{"t":"GSM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-07-30",5.9023,6.4756,5.7421,5.9782,4187100.0],["2009-07-31",5.9866,6.3239,5.8685,6.0709,251800.0],["2009-08-03",6.1131,6.7454,6.1131,6.7454,305000.0],["2009-08-04",6.7454,6.8804,6.2142,6.5431,335900.0],["2009-08-05",6.5178,7.479,6.3239,7.4706,367500.0],["2009-08-06",7.42,7.42,6.7033,6.7202,356000.0],["2009-08-07",6.7454,7.0743,6.7454,6.9984,182100.0],["2009-08-10",6.9984,6.9984,6.4503,6.7454,119700.0],["2009-08-11",6.6611,6.7454,6.4588,6.5431,74900.0],["2009-08-12",6.4925,6.7876,6.366,6.678,161600.0],["2009-08-13",6.5768,6.9562,6.5768,6.8888,150300.0],["2009-08-14",6.9309,6.9984,6.8298,6.9394,36700.0],["2009-08-17",6.7707,6.9984,6.7454,6.7792,61700.0],["2009-08-18",6.7539,6.9141,6.7454,6.8635,34500.0],["2009-08-19",6.8551,6.9984,6.6274,6.9141,52200.0],["2009-08-20",6.9562,6.9984,6.7454,6.8382,217800.0],["2009-08-21",6.9309,7.0406,6.8382,6.9984,67000.0],["2009-08-24",6.9984,7.1586,6.8719,6.8719,31300.0],["2009-08-25",6.8635,6.9562,6.6358,6.6864,72300.0],["2009-08-26",6.7202,6.8719,6.6021,6.8719,62300.0],["2009-08-27",7.2092,7.2092,6.8804,6.8888,140400.0],["2009-08-28",6.8719,7.1164,6.7117,6.8298,126300.0],["2009-08-31",6.7286,6.9984,6.4841,6.9057,55900.0],["2009-09-01",6.678,6.8298,6.6358,6.6611,65000.0],["2009-09-02",6.5852,6.7876,6.5768,6.6864,84200.0],["2009-09-03",6.678,6.7792,6.4503,6.7117,130400.0],["2009-09-04",6.7202,6.9141,6.7033,6.7539,49800.0],["2009-09-08",7.0153,7.0743,6.7539,6.8719,152000.0],["2009-09-09",6.9141,6.9141,6.796,6.8635,56100.0],["2009-09-10",6.8888,7.0743,6.7539,6.9562,43800.0],["2009-09-11",6.9562,7.1839,6.9562,7.1249,95100.0],["2009-09-14",7.049,7.1164,6.796,6.99,73600.0],["2009-09-15",6.9984,6.9984,6.8972,6.9984,101900.0],["2009-09-16",6.9731,6.9984,6.7454,6.8804,111400.0],["2009-09-17",6.8804,7.2092,6.6611,7.0406,222200.0],["2009-09-18",7.2092,7.2092,6.7792,7.0237,107000.0],["2009-09-21",6.9647,7.0743,6.619,6.9141,52700.0],["2009-09-22",7.108,7.2008,6.7539,7.2008,61400.0],["2009-09-23",7.1923,7.2429,6.9562,7.2429,111400.0],["2009-09-24",7.2514,7.3778,7.0996,7.2598,79900.0],["2009-09-25",7.3694,7.5127,7.1839,7.4622,65900.0],["2009-09-28",7.5549,7.5549,6.9647,7.2429,79200.0],["2009-09-29",7.2092,7.42,7.2092,7.3019,83800.0],["2009-09-30",7.479,7.7741,7.3525,7.6055,102500.0],["2009-10-01",7.5465,7.5465,6.9815,7.0406,172000.0],["2009-10-02",7.0406,7.5212,6.5347,7.3357,45500.0],["2009-10-05",7.4284,7.4284,7.0827,7.1923,18300.0],["2009-10-06",7.3694,7.42,7.1755,7.3694,131200.0],["2009-10-07",7.42,7.42,7.167,7.167,28100.0],["2009-10-08",7.3188,7.42,7.0237,7.2092,68400.0],["2009-10-09",7.6561,7.6561,7.0237,7.3778,222600.0],["2009-10-12",7.4959,7.5296,7.2682,7.4622,118300.0],["2009-10-13",7.538,7.538,7.3778,7.42,96400.0],["2009-10-14",7.5465,7.5718,7.4031,7.4031,47800.0],["2009-10-15",7.4369,7.5886,7.3778,7.42,60700.0],["2009-10-16",7.42,7.5127,7.0827,7.0827,206100.0],["2009-10-19",7.049,7.2008,7.0406,7.0659,365900.0],["2009-10-20",7.0153,7.108,6.9562,7.0068,175900.0],["2009-10-21",7.0321,7.2092,7.0321,7.0827,703900.0],["2009-10-22",7.1755,7.2261,6.9815,7.1839,897700.0],["2009-10-23",7.2261,7.2261,7.049,7.0827,62300.0],["2009-10-26",7.1502,7.1502,6.9562,6.9731,73300.0],["2009-10-27",7.049,7.049,6.8719,6.8888,95800.0],["2009-10-28",6.8298,6.8719,6.4166,6.5009,200100.0],["2009-10-29",6.6105,6.8719,6.4756,6.8466,89100.0],["2009-10-30",6.6527,6.8213,6.6527,6.678,165600.0],["2009-11-02",6.6949,6.9141,6.4925,6.5347,121400.0],["2009-11-03",6.4503,6.7876,6.4082,6.4082,52600.0],["2009-11-04",6.4503,6.7286,6.4503,6.5599,60500.0],["2009-11-05",6.6949,7.2682,6.6949,7.1164,304400.0],["2009-11-06",6.9731,7.2008,6.9394,7.1755,30500.0],["2009-11-09",7.2767,7.3694,7.1502,7.3694,52000.0],["2009-11-10",7.2767,7.3778,7.167,7.3778,91600.0],["2009-11-11",7.3863,7.5212,7.1755,7.4537,93300.0],["2009-11-12",7.4874,7.6561,7.3272,7.6224,154300.0],["2009-11-13",7.6814,7.909,7.3441,7.5296,109800.0],["2009-11-16",7.6477,7.9849,7.1502,7.4369,215500.0],["2009-11-17",7.4874,7.4874,7.1586,7.2514,86700.0],["2009-11-18",7.2261,7.3863,7.1502,7.3357,198900.0],["2009-11-19",7.2429,7.4622,7.2429,7.2767,31000.0],["2009-11-20",7.2767,7.5718,7.2514,7.2514,49100.0],["2009-11-23",7.4031,7.4453,7.1839,7.2008,96200.0],["2009-11-24",7.1249,7.2767,6.8298,7.1839,58700.0],["2009-11-25",7.4369,7.6645,7.0996,7.1839,73300.0],["2009-11-27",7.049,7.1586,6.8213,6.8551,38900.0],["2009-11-30",6.8888,7.1164,6.8888,7.049,41500.0],["2009-12-01",7.1839,7.3357,7.0743,7.1249,73500.0],["2009-12-02",7.0827,7.1502,6.9141,7.0912,154300.0],["2009-12-03",7.2345,7.2345,6.8635,7.0153,99000.0],["2009-12-04",7.2008,7.2261,6.9394,7.1586,93500.0],["2009-12-07",8.1367,8.221,7.4031,7.5886,982100.0],["2009-12-08",7.7404,8.1367,7.5212,7.9006,378900.0],["2009-12-09",7.9765,8.2126,7.9765,8.0102,259500.0],["2009-12-10",8.0861,8.1451,7.7573,7.7994,221400.0],["2009-12-11",7.9259,8.0018,7.7741,7.8753,176900.0],["2009-12-14",8.0018,8.0861,7.909,7.9596,193600.0],["2009-12-15",7.9681,8.0945,7.7404,7.791,199300.0],["2009-12-16",7.9428,7.9428,7.7488,7.7994,79400.0],["2009-12-17",7.8669,7.8669,7.6476,7.6729,351200.0],["2009-12-18",7.6814,7.7741,7.6308,7.7573,596400.0],["2009-12-21",7.7826,7.7826,7.6729,7.7151,144000.0],["2009-12-22",7.732,7.732,7.5886,7.6729,480800.0],["2009-12-23",7.6476,8.0692,7.6224,8.0271,276800.0],["2009-12-24",8.0608,8.4149,7.9512,8.221,221300.0],["2009-12-28",8.2716,8.4149,8.0102,8.1704,125400.0],["2009-12-29",8.2126,8.2716,8.1114,8.1367,41200.0],["2009-12-30",8.0861,8.221,7.9934,8.0102,72500.0],["2009-12-31",8.0018,8.0271,7.8837,7.9259,73700.0],["2010-01-04",8.0102,8.221,8.0102,8.1367,450800.0],["2010-01-05",8.1367,8.4149,8.1283,8.3475,590200.0],["2010-01-06",8.3812,8.5414,8.3053,8.3222,1020500.0],["2010-01-07",8.4318,8.5246,8.1367,8.3559,126300.0],["2010-01-08",8.4234,8.7522,8.3728,8.6426,2036400.0],["2010-01-11",8.7522,8.8365,8.4318,8.8365,266400.0],["2010-01-12",8.8112,9.0052,8.6173,8.8197,517800.0],["2010-01-13",8.8703,9.0052,8.7522,9.0052,635500.0],["2010-01-14",9.0811,9.1232,8.7775,8.8281,265300.0],["2010-01-15",8.8871,8.9883,8.6257,8.8365,165900.0],["2010-01-19",8.9209,9.0895,8.8618,9.022,308200.0],["2010-01-20",8.9883,9.0895,8.8787,9.0389,270900.0],["2010-01-21",9.0642,9.0895,8.6089,8.6257,191100.0],["2010-01-22",8.6004,8.7522,8.2547,8.2969,702700.0],["2010-01-25",8.3475,8.5161,8.1536,8.2632,175700.0],["2010-01-26",8.2632,8.4318,8.0102,8.2379,274200.0],["2010-01-27",8.3138,8.4487,8.0102,8.0102,766300.0],["2010-01-28",8.2632,8.3053,7.9006,7.9259,179100.0],["2010-01-29",7.9512,8.0524,7.7573,7.8332,336200.0],["2010-02-01",7.8753,8.2041,7.8331,7.9343,332100.0],["2010-02-02",7.9259,8.5077,7.9259,8.4065,792800.0],["2010-02-03",8.4318,8.7438,8.3981,8.5583,551600.0],["2010-02-04",8.4402,8.4908,7.791,7.8922,408200.0],["2010-02-05",7.9849,8.1451,7.7826,7.8669,704800.0],["2010-02-08",7.9259,7.9765,7.7573,7.8247,571000.0],["2010-02-09",7.9765,8.0861,7.7573,7.9596,112500.0],["2010-02-10",8.0187,8.0187,7.8416,7.9596,80500.0],["2010-02-11",8.0186,8.0355,7.9428,7.9934,300400.0],["2010-02-12",8.0187,8.2126,7.8416,8.1957,484600.0],["2010-02-16",8.4065,8.6004,8.1957,8.2042,237600.0],["2010-02-17",8.3053,8.3812,8.2042,8.3053,565100.0],["2010-02-18",8.2379,8.4487,8.1451,8.3896,308800.0],["2010-02-19",8.3981,8.9967,8.3812,8.8871,855600.0],["2010-02-22",8.8534,9.0895,8.7775,9.0136,459000.0],["2010-02-23",8.9377,9.0642,8.6595,8.8028,404500.0],["2010-02-24",8.8112,8.8112,8.5752,8.6932,245500.0],["2010-02-25",8.5667,8.8365,8.4318,8.7438,88200.0],["2010-02-26",8.0945,8.7859,8.0524,8.651,230000.0],["2010-03-01",8.6426,8.8871,8.5667,8.7101,150200.0],["2010-03-02",8.7354,8.7944,8.5161,8.7691,108300.0],["2010-03-03",8.8112,8.8112,8.7354,8.7522,64000.0],["2010-03-04",8.7944,8.9377,8.7354,8.9377,240300.0],["2010-03-05",9.0558,9.0895,8.9799,9.0305,397200.0],["2010-03-08",9.0642,9.5027,9.0305,9.3172,344300.0],["2010-03-09",9.3087,9.4774,9.0726,9.2834,296800.0],["2010-03-10",9.3593,9.4858,9.1064,9.3087,574400.0],["2010-03-11",9.3509,9.5532,9.2328,9.393,936800.0],["2010-03-12",9.4268,9.4268,9.3171,9.3677,69700.0],["2010-03-15",9.3003,9.4099,9.1401,9.2244,241300.0],["2010-03-16",9.2075,9.275,9.1569,9.2328,119100.0],["2010-03-17",9.3003,9.3003,9.1907,9.2497,111600.0],["2010-03-18",9.2075,9.2919,9.1485,9.2834,386700.0],["2010-03-19",9.5701,9.6123,9.1991,9.5701,1185400.0],["2010-03-22",9.5701,9.5701,9.275,9.5195,230200.0],["2010-03-23",9.4605,9.4605,9.275,9.3424,382800.0],["2010-03-24",9.3087,9.4015,9.3003,9.3593,275900.0],["2010-03-25",9.4015,9.5279,9.3593,9.3762,358000.0],["2010-03-26",9.3593,9.4015,9.2328,9.3256,127200.0],["2010-03-29",9.3593,9.3593,9.1907,9.2834,245900.0],["2010-03-30",9.2497,9.2581,9.1569,9.216,299400.0],["2010-03-31",9.1569,9.5279,9.0979,9.4352,412500.0],["2010-04-01",9.4015,9.7219,9.275,9.5701,748000.0],["2010-04-05",9.6123,9.6123,9.4352,9.4774,191700.0],["2010-04-06",9.393,9.5279,9.2834,9.4858,660300.0],["2010-04-07",9.4436,9.6881,9.4268,9.5785,338200.0],["2010-04-08",9.5279,9.5617,9.3256,9.5111,346800.0],["2010-04-09",9.4858,9.5701,9.4436,9.5279,327400.0],["2010-04-12",9.5279,9.9495,9.4858,9.7472,386400.0],["2010-04-13",9.7725,9.7893,9.6713,9.7303,468900.0],["2010-04-14",9.7303,9.8231,9.6797,9.8231,472900.0],["2010-04-15",9.764,10.388,9.7387,10.2446,1875900.0],["2010-04-16",10.2615,10.3711,10.1013,10.2446,562200.0],["2010-04-19",10.2531,10.2531,9.8989,10.0339,141100.0],["2010-04-20",10.0339,10.0929,9.9074,10.0591,170400.0],["2010-04-21",10.0339,10.1097,9.9664,9.9917,160000.0],["2010-04-22",9.9327,10.0929,9.9074,10.0507,213400.0],["2010-04-23",10.0844,10.1435,9.9664,10.0929,266900.0],["2010-04-26",10.1182,10.5313,10.1182,10.4386,675900.0],["2010-04-27",10.3711,10.447,9.8315,9.9917,300500.0],["2010-04-28",10.0086,10.2784,10.0001,10.2362,244500.0],["2010-04-29",10.3037,10.7421,10.1603,10.7421,942100.0],["2010-04-30",10.7084,10.7084,10.2868,10.4639,319400.0],["2010-05-03",10.4554,10.5904,10.2868,10.3543,684200.0],["2010-05-04",10.2278,10.2615,9.9074,10.1097,241800.0],["2010-05-05",10.0254,10.0423,9.6966,9.9242,426500.0],["2010-05-06",9.7893,9.8568,9.1907,9.4605,375900.0],["2010-05-07",9.3256,9.6376,8.7354,9.0642,617700.0],["2010-05-10",9.7219,9.8484,9.3509,9.7134,277500.0],["2010-05-11",9.7472,10.0844,9.5954,9.7809,200100.0],["2010-05-12",9.2919,10.2868,9.1485,10.1856,530400.0],["2010-05-13",10.2615,10.5566,10.2446,10.329,803400.0],["2010-05-14",10.329,10.4217,9.9495,10.1603,382600.0],["2010-05-17",10.3037,10.3037,10.0086,10.1182,206500.0],["2010-05-18",10.135,10.135,9.6544,9.8231,504900.0],["2010-05-19",9.6966,9.7725,9.0726,9.646,564300.0],["2010-05-20",9.3846,9.4942,8.4318,9.2666,571800.0],["2010-05-21",8.8028,9.8568,8.6426,9.7387,592300.0],["2010-05-24",9.6376,9.7809,9.5195,9.5617,201200.0],["2010-05-25",9.0979,9.5532,8.7522,9.5279,450900.0],["2010-05-26",9.6123,9.9748,9.3509,9.393,2361600.0],["2010-05-27",9.6713,9.9917,9.5195,9.7303,728000.0],["2010-05-28",9.7556,9.9242,9.6966,9.8399,177200.0],["2010-06-01",9.6629,9.7809,9.3424,9.3424,167500.0],["2010-06-02",9.3593,9.7893,9.3424,9.7725,159600.0],["2010-06-03",9.3003,9.8821,9.2834,9.8231,97100.0],["2010-06-04",9.5785,9.646,9.216,9.3424,280000.0],["2010-06-07",9.3171,9.3424,8.7859,8.904,243100.0],["2010-06-08",8.904,8.9124,8.3138,8.5414,831500.0],["2010-06-09",8.474,8.8703,8.2463,8.6004,607800.0],["2010-06-10",8.7101,8.8956,8.0861,8.4655,2368400.0],["2010-06-11",8.3981,8.7438,8.3222,8.6932,685100.0],["2010-06-14",9.275,9.5701,9.0558,9.0811,843600.0],["2010-06-15",9.1907,9.4099,9.1654,9.3593,470100.0],["2010-06-16",9.3424,9.4858,9.275,9.3677,402500.0],["2010-06-17",9.3424,9.4099,9.2497,9.2919,186500.0],["2010-06-18",9.3424,9.5195,9.275,9.4099,398500.0],["2010-06-21",9.6038,9.9664,9.5111,9.6966,1352900.0],["2010-06-22",9.764,9.8568,9.4183,9.5532,573800.0],["2010-06-23",9.5195,9.7472,9.1907,9.4942,342000.0],["2010-06-24",9.4689,9.5617,9.1991,9.2244,318500.0],["2010-06-25",9.275,9.5195,8.9546,9.3593,9209600.0],["2010-06-28",9.3087,9.7303,9.2244,9.4183,384800.0],["2010-06-29",9.3087,9.5026,8.7185,8.7775,430600.0],["2010-06-30",8.7438,8.8534,8.6342,8.7101,391200.0],["2010-07-01",8.6763,8.7101,8.3644,8.7016,737300.0],["2010-07-02",8.7859,8.8787,8.3053,8.3896,312800.0],["2010-07-06",8.5499,8.8197,8.2041,8.2632,393900.0],["2010-07-07",8.3306,8.9293,8.2463,8.9124,369600.0],["2010-07-08",8.9377,9.0558,8.6932,9.0305,263300.0],["2010-07-09",9.0473,9.216,8.8028,9.1654,183600.0],["2010-07-12",9.1401,9.2244,8.8787,8.9714,132000.0],["2010-07-13",9.1148,9.1907,9.0136,9.1316,367200.0],["2010-07-14",9.0726,9.275,9.0136,9.0979,130100.0],["2010-07-15",9.1148,9.2666,8.6848,8.8281,213800.0],["2010-07-16",8.7438,8.963,8.4318,8.474,389900.0],["2010-07-19",8.4824,8.5667,8.2716,8.4234,287000.0],["2010-07-20",8.3306,9.1148,8.2632,9.0979,409900.0],["2010-07-21",9.1822,9.4436,8.9461,9.216,873900.0],["2010-07-22",9.3677,9.7303,9.3677,9.6123,630100.0],["2010-07-23",9.5364,9.8989,9.1401,9.8062,798500.0],["2010-07-26",9.8652,9.8652,9.5026,9.5364,383400.0],["2010-07-27",9.6291,9.8652,9.4015,9.8146,368200.0],["2010-07-28",9.764,9.8652,9.5617,9.5785,179500.0],["2010-07-29",9.646,9.9158,9.4858,9.7978,288000.0],["2010-07-30",9.6207,9.8989,9.3593,9.7219,132500.0],["2010-08-02",9.8905,10.1013,9.6797,9.8736,210200.0],["2010-08-03",9.8062,10.0086,9.4605,9.5448,343200.0],["2010-08-04",9.5448,9.6629,9.275,9.5954,370400.0],["2010-08-05",9.5279,9.7725,9.5279,9.7387,126100.0],["2010-08-06",9.5954,9.7893,9.4436,9.7303,224000.0],["2010-08-09",9.764,9.8652,9.6713,9.8062,125800.0],["2010-08-10",9.6713,9.9242,9.5026,9.7472,427100.0],["2010-08-11",9.8821,9.8821,9.2244,9.2581,482800.0],["2010-08-12",9.1401,9.4268,9.0979,9.3172,340400.0],["2010-08-13",9.3509,9.3509,9.0811,9.1569,280100.0],["2010-08-16",9.1485,9.7387,9.1148,9.5954,429800.0],["2010-08-17",9.7387,9.8989,9.5954,9.7809,558800.0],["2010-08-18",9.8062,10.0254,9.6123,9.8231,361400.0],["2010-08-19",9.764,9.9242,9.5279,9.6207,405000.0],["2010-08-20",9.5532,9.7387,9.3424,9.587,367600.0],["2010-08-23",9.6797,9.8231,9.3593,9.4015,365000.0],["2010-08-24",9.2834,9.2834,8.9799,9.1148,344100.0],["2010-08-25",9.0642,9.2497,8.8956,9.1232,194300.0],["2010-08-26",9.1485,9.2244,8.8365,8.904,263600.0],["2010-08-27",9.0305,9.0473,8.7691,9.0136,397900.0],["2010-08-30",9.0052,9.1991,8.9546,8.9883,251000.0],["2010-08-31",8.9967,9.2497,8.9967,9.1654,418700.0],["2010-09-01",9.3424,9.9664,9.2919,9.8736,651600.0],["2010-09-02",9.8062,9.9327,9.5279,9.9074,184500.0],["2010-09-03",10.0001,10.1182,9.8062,10.0844,412700.0],["2010-09-07",10.076,10.076,9.7387,9.7725,244700.0],["2010-09-08",9.8484,10.1182,9.8484,9.958,290400.0],["2010-09-09",10.1182,10.135,9.9158,10.0676,637500.0],["2010-09-10",10.1182,10.1266,9.8989,10.1097,565300.0],["2010-09-13",10.1266,10.759,10.0676,10.6747,981900.0],["2010-09-14",10.6662,10.7506,10.3374,10.6325,373300.0],["2010-09-15",10.6072,10.6241,10.4639,10.5819,259100.0],["2010-09-16",10.5988,10.7506,10.3964,10.5566,567800.0],["2010-09-17",11.0541,11.8045,10.877,11.6275,3267100.0],["2010-09-20",11.7539,11.7539,11.4082,11.6359,781000.0],["2010-09-21",11.6359,11.6359,11.2649,11.2733,825400.0],["2010-09-22",11.2565,11.6022,11.0963,11.2227,372400.0],["2010-09-23",11.1637,11.5179,11.1047,11.2565,541700.0],["2010-09-24",11.3914,11.8636,11.3914,11.8551,831500.0],["2010-09-27",11.9816,12.0322,11.7624,11.9226,570200.0],["2010-09-28",11.8973,11.99,11.6275,11.9563,604600.0],["2010-09-29",11.9563,12.0069,11.8467,11.8888,714900.0],["2010-09-30",11.931,11.9985,11.7708,11.8383,859400.0],["2010-10-01",11.8973,12.1502,11.813,11.9732,1314700.0],["2010-10-04",11.9816,12.0659,11.8888,11.9985,602600.0],["2010-10-05",12.0406,12.0406,11.9141,11.9816,917500.0],["2010-10-06",11.9732,12.7152,11.931,12.361,2675600.0],["2010-10-07",12.3779,12.7995,12.0659,12.7152,961300.0],["2010-10-08",12.7742,13.0777,12.6561,13.0609,837700.0],["2010-10-11",13.0693,13.3813,12.8416,12.9344,868100.0],["2010-10-12",12.9766,13.1283,12.8332,13.044,561400.0],["2010-10-13",13.2058,13.6485,13.1888,13.2313,776700.0],["2010-10-14",13.2909,13.4186,12.7715,12.8652,979000.0],["2010-10-15",13.1121,13.5719,12.9759,13.2313,765900.0],["2010-10-18",13.2994,13.4868,13.2228,13.359,385500.0],["2010-10-19",13.1377,13.1377,12.448,12.5927,912400.0],["2010-10-20",12.6949,12.9674,12.5587,12.7971,604000.0],["2010-10-21",12.9248,13.0781,12.3799,12.6949,424000.0],["2010-10-22",12.6609,12.9418,12.3373,12.8993,601500.0],["2010-10-25",13.0696,13.2739,12.8652,12.9078,423100.0],["2010-10-26",12.7119,13.1036,12.5587,13.0014,361200.0],["2010-10-27",12.9163,12.9418,12.5757,12.7119,603000.0],["2010-10-28",12.7715,12.9674,12.5417,12.7205,496200.0],["2010-10-29",12.6098,13.3505,12.6098,13.2313,529900.0],["2010-11-01",13.342,13.8444,13.0099,13.2739,802400.0],["2010-11-02",13.3676,13.623,13.308,13.5804,404100.0],["2010-11-03",13.6315,13.6315,13.2484,13.5804,304300.0],["2010-11-04",13.6656,14.0913,13.6656,13.9636,658900.0],["2010-11-05",13.9636,14.3893,13.8529,14.3723,678400.0],["2010-11-08",14.3723,14.5596,14.2871,14.5596,494300.0],["2010-11-09",14.5511,14.6447,13.5804,13.7677,733100.0],["2010-11-10",13.8273,14.1764,13.2909,13.955,574700.0],["2010-11-11",13.5634,14.2616,13.0014,14.0828,771700.0],["2010-11-12",14.4744,14.5255,14.1083,14.1253,1797300.0],["2010-11-15",14.2956,14.4148,13.623,13.9721,806800.0],["2010-11-16",13.8273,13.8358,13.4101,13.5634,723900.0],["2010-11-17",13.623,13.8358,13.5634,13.7422,554100.0],["2010-11-18",13.9636,14.4063,13.8188,14.2616,453900.0],["2010-11-19",14.2786,14.3552,14.0487,14.1594,476900.0],["2010-11-22",14.1679,14.3808,14.0487,14.2956,446600.0],["2010-11-23",14.0657,14.0657,13.7933,13.9891,354300.0],["2010-11-24",14.0913,14.5766,14.0913,14.5596,899200.0],["2010-11-26",14.4744,14.5596,14.219,14.2275,172600.0],["2010-11-29",14.219,14.2445,13.7337,14.0572,705000.0],["2010-11-30",13.955,13.955,13.6911,13.8188,666800.0],["2010-12-01",14.1338,14.1509,13.9465,14.0828,1266200.0],["2010-12-02",14.1253,14.202,14.0146,14.1168,835700.0],["2010-12-03",13.9891,14.6873,13.9636,14.6702,911500.0],["2010-12-06",14.7128,14.8661,14.4659,14.7043,654500.0],["2010-12-07",14.8235,15.1045,14.7469,14.8916,736600.0],["2010-12-08",14.9001,15.0619,14.815,14.9853,709800.0],["2010-12-09",15.0704,15.1556,14.8661,15.1215,928900.0],["2010-12-10",15.1556,15.3088,14.9853,15.2577,560500.0],["2010-12-13",15.2833,15.3173,14.9001,14.9853,559700.0],["2010-12-14",15.0704,15.1045,14.9001,14.9853,536600.0],["2010-12-15",15.0279,15.13,14.9342,15.0619,526200.0],["2010-12-16",15.113,15.113,14.7043,14.7469,483900.0],["2010-12-17",14.7384,15.0704,14.5596,14.9597,790400.0],["2010-12-20",15.0704,15.1215,14.8405,14.9257,401900.0],["2010-12-21",15.0279,15.2492,14.9001,15.2237,339300.0],["2010-12-22",15.2407,15.2407,14.815,15.0449,447200.0],["2010-12-23",15.0023,15.0704,14.8916,14.9342,223500.0],["2010-12-27",14.9087,15.096,14.7128,14.9938,252000.0],["2010-12-28",15.0108,15.0704,14.2616,14.4233,521600.0],["2010-12-29",14.4744,14.9001,14.4744,14.6702,368100.0],["2010-12-30",14.6703,14.8491,14.5511,14.5681,157600.0],["2010-12-31",14.5085,14.6958,14.4744,14.5511,156100.0],["2011-01-03",14.7043,14.8831,14.5936,14.7043,560700.0],["2011-01-04",14.7639,14.7639,13.8954,14.3467,615400.0],["2011-01-05",14.253,14.9086,14.0317,14.9086,583200.0],["2011-01-06",14.8405,15.2748,14.7554,15.2407,752900.0],["2011-01-07",15.2663,15.709,15.1641,15.6664,1133300.0],["2011-01-10",15.6664,15.9559,15.4791,15.9389,740200.0],["2011-01-11",15.9815,16.2539,15.9474,16.1773,865200.0],["2011-01-12",16.3305,16.5179,16.1007,16.1773,469800.0],["2011-01-13",16.3391,16.3646,16.0411,16.1432,368900.0],["2011-01-14",16.0922,16.3391,16.0155,16.3391,471800.0],["2011-01-18",16.3476,16.7818,16.2965,16.7648,414100.0],["2011-01-19",16.5179,16.6286,16.007,16.0921,701800.0],["2011-01-20",15.8197,15.9815,15.1726,15.4961,855400.0],["2011-01-21",15.6409,15.6409,15.3259,15.3344,436800.0],["2011-01-24",15.394,15.7175,15.394,15.4961,348500.0],["2011-01-25",15.394,15.5728,15.2152,15.3259,485400.0],["2011-01-26",15.4451,15.8027,15.3259,15.6835,500200.0],["2011-01-27",15.6749,15.8708,15.2748,15.4365,548400.0],["2011-01-28",15.4706,15.5728,15.1811,15.3599,540000.0],["2011-01-31",15.5728,15.7431,15.3599,15.6324,385500.0],["2011-02-01",15.8197,16.62,15.6835,16.5179,650700.0],["2011-02-02",16.4327,16.603,16.3731,16.3902,268200.0],["2011-02-03",16.3391,16.5604,16.0155,16.5604,549500.0],["2011-02-04",16.5349,16.6882,16.2965,16.4498,350200.0],["2011-02-07",16.4412,16.7563,16.3731,16.5945,487900.0],["2011-02-08",16.6626,16.9777,16.4668,16.9691,879600.0],["2011-02-09",17.0372,17.778,16.62,17.199,788900.0],["2011-02-10",17.199,17.4885,17.0372,17.2671,774100.0],["2011-02-11",17.2331,17.9483,17.1139,17.9483,624300.0],["2011-02-14",17.8972,18.2207,17.7099,17.7099,646800.0],["2011-02-15",18.1441,18.1867,17.4204,17.4459,552700.0],["2011-02-16",17.463,17.8802,17.463,17.6843,406400.0],["2011-02-17",17.8887,19.7789,17.6929,19.7704,2106600.0],["2011-02-18",19.8214,20.128,19.3957,19.4979,1033200.0],["2011-02-22",19.1999,19.3617,18.4506,18.4847,819400.0],["2011-02-23",18.391,18.6805,17.9227,18.4166,736800.0],["2011-02-24",18.4251,18.4506,17.6418,18.0505,1075500.0],["2011-02-25",18.0249,19.2595,18.0249,19.0807,642300.0],["2011-02-28",19.3021,19.9662,18.6805,19.83,1518000.0],["2011-03-01",20.5963,20.6303,19.6086,19.9747,2147100.0],["2011-03-02",20.0513,20.0513,19.3446,19.4213,816600.0],["2011-03-03",19.9662,20.3664,19.8129,20.1024,1013000.0],["2011-03-04",20.3408,20.3408,19.8385,20.128,519000.0],["2011-03-07",20.145,20.2472,19.285,19.4383,546300.0],["2011-03-08",19.3787,20.0258,19.0296,19.3957,590700.0],["2011-03-09",19.4127,19.566,18.7997,18.9189,690600.0],["2011-03-10",18.5613,18.6805,17.761,17.9823,873500.0],["2011-03-11",17.0883,18.6805,16.901,18.4677,1098100.0],["2011-03-14",18.2718,18.2718,17.7354,17.8631,1050600.0],["2011-03-15",16.8755,18.059,16.322,17.9227,817600.0],["2011-03-16",17.795,18.059,17.2842,17.5651,678300.0],["2011-03-17",17.9312,18.2378,17.8376,18.1015,558900.0],["2011-03-18",18.357,19.0977,18.2974,18.6209,3748500.0],["2011-03-21",19.3276,19.3702,18.6294,18.7657,936600.0],["2011-03-22",18.7146,19.3021,18.655,19.285,608500.0],["2011-03-23",19.1488,19.6767,18.8763,19.5234,638500.0],["2011-03-24",19.5575,20.0088,19.285,19.6852,488700.0],["2011-03-25",19.83,19.8896,19.2169,19.2169,506600.0],["2011-03-28",19.2169,19.4298,18.9445,19.0041,395800.0],["2011-03-29",18.9445,19.3106,18.7571,19.0552,690700.0],["2011-03-30",19.0722,19.2935,18.4251,19.1403,592000.0],["2011-03-31",19.0211,19.6086,18.936,19.3787,572800.0],["2011-04-01",19.4894,20.3664,19.4042,19.881,1461000.0],["2011-04-04",20.0088,20.2216,19.9747,20.1024,841900.0],["2011-04-05",20.3068,20.8006,20.0088,20.758,1247500.0],["2011-04-06",20.8943,21.1156,20.1024,20.1705,753700.0],["2011-04-07",20.2301,20.5366,19.5745,19.8385,573200.0],["2011-04-08",20.1365,20.1365,19.1573,19.3276,464200.0],["2011-04-11",19.1403,19.3787,18.7486,19.0637,628600.0],["2011-04-12",18.7657,19.1062,18.5358,18.7061,591300.0],["2011-04-13",18.7657,18.8423,18.2207,18.5443,532700.0],["2011-04-14",18.3399,18.7571,18.1271,18.3059,621200.0],["2011-04-15",18.2122,18.3399,17.9142,18.2974,940800.0],["2011-04-18",17.9823,18.1526,17.6503,17.7695,744300.0],["2011-04-19",17.7354,18.1356,17.7014,18.093,338100.0],["2011-04-20",18.4251,18.8253,18.2037,18.391,814000.0],["2011-04-21",18.6039,18.7231,18.2207,18.4591,375200.0],["2011-04-25",18.3144,18.4421,18.0334,18.1015,570300.0],["2011-04-26",18.1356,18.3399,17.8291,18.3059,751300.0],["2011-04-27",18.2378,18.4847,17.8291,18.3314,629800.0],["2011-04-28",18.2889,18.9104,17.9398,18.8253,621000.0],["2011-04-29",18.8423,19.2425,18.6039,19.1658,490000.0],["2011-05-02",19.1914,19.7278,18.8082,18.8763,736900.0],["2011-05-03",18.8849,18.9189,17.7354,18.1952,676900.0],["2011-05-04",18.1101,18.1782,17.4289,17.7184,707800.0],["2011-05-05",17.463,17.7865,17.199,17.3693,666200.0],["2011-05-06",17.5311,18.2548,17.3012,17.9909,904200.0],["2011-05-09",18.0505,18.5783,17.8631,18.4081,683600.0],["2011-05-10",19.4298,19.9066,19.1062,19.4724,1232000.0],["2011-05-11",19.7448,19.7448,18.3996,18.672,687400.0],["2011-05-12",18.4166,19.4042,18.4166,18.9019,1282600.0],["2011-05-13",18.8849,18.9019,17.8035,17.8291,872700.0],["2011-05-16",17.5737,18.1271,17.0628,17.497,881200.0],["2011-05-17",17.2842,17.9653,17.1479,17.9142,699100.0],["2011-05-18",17.6928,18.391,17.6928,18.2207,451800.0],["2011-05-19",18.4506,18.6805,17.6333,17.9909,460400.0],["2011-05-20",17.8461,18.2463,17.5481,17.9142,518100.0],["2011-05-23",17.463,18.0079,17.216,17.7865,504000.0],["2011-05-24",17.9398,18.5273,17.7354,17.9142,531100.0],["2011-05-25",17.8717,18.6209,17.7695,18.4762,478600.0],["2011-05-26",18.4421,19.1318,18.1186,18.9445,665000.0],["2011-05-27",19.0211,19.2425,18.4762,18.7316,462900.0],["2011-05-31",19.1318,19.3106,18.5187,19.2935,831900.0],["2011-06-01",19.2339,19.3702,18.0164,18.2378,1493100.0],["2011-06-02",18.2207,18.8423,18.0675,18.5102,908100.0],["2011-06-03",18.0334,18.7572,17.6929,18.672,771600.0],["2011-06-06",18.5528,19.0041,18.1015,18.374,862400.0],["2011-06-07",18.4591,18.6465,18.1441,18.3825,397300.0],["2011-06-08",18.2122,18.4336,17.1905,17.5822,1110100.0],["2011-06-09",17.6333,18.1697,17.6333,17.9398,526100.0],["2011-06-10",17.7269,18.0845,17.6673,17.8802,698700.0],["2011-06-13",17.9142,18.0334,17.1735,17.7099,559600.0],["2011-06-14",17.8887,18.5358,17.6503,18.2633,606100.0],["2011-06-15",18.059,18.2037,17.4545,17.5396,657700.0],["2011-06-16",17.4459,17.7865,16.9095,17.4204,720100.0],["2011-06-17",17.5396,17.9398,17.2331,17.4119,1070000.0],["2011-06-20",17.2416,17.5992,17.1224,17.2416,745300.0],["2011-06-21",17.4374,17.8802,17.1139,17.8035,714900.0],["2011-06-22",17.6673,18.093,17.5651,17.6077,441200.0],["2011-06-23",17.3608,17.8802,16.9521,17.795,836700.0],["2011-06-24",17.9057,18.2633,17.48,17.5311,788600.0],["2011-06-27",17.6247,17.7865,17.1564,17.7099,573500.0],["2011-06-28",17.7525,18.3995,17.5141,18.3995,603700.0],["2011-06-29",18.4762,18.672,18.093,18.093,776300.0],["2011-06-30",18.1782,19.1233,18.1186,19.0892,1600200.0],["2011-07-01",19.1658,20.3153,19.0041,20.0428,1728900.0],["2011-07-05",20.4345,20.5367,19.9236,19.9577,1339100.0],["2011-07-06",20.0428,20.6899,19.9236,20.4856,970200.0],["2011-07-07",20.7665,20.9794,20.6984,20.8006,672900.0],["2011-07-08",20.4345,20.8347,20.0088,20.758,809700.0],["2011-07-11",20.443,20.5281,20.0002,20.2812,742000.0],["2011-07-12",20.1024,20.6048,19.7448,20.0939,818200.0],["2011-07-13",20.3919,21.8564,20.2812,21.2008,1909500.0],["2011-07-14",21.4392,21.7968,20.6473,20.7495,1230400.0],["2011-07-15",20.9624,21.2178,20.477,20.6558,704600.0],["2011-07-18",20.6218,20.9453,20.3408,20.5877,1290900.0],["2011-07-19",21.022,21.2859,20.8091,21.0816,886000.0],["2011-07-20",21.1412,21.2433,20.724,20.7665,878700.0],["2011-07-21",20.8772,21.2859,20.8602,20.9964,1305400.0],["2011-07-22",21.0305,21.2519,20.7325,21.1582,628400.0],["2011-07-25",20.9198,21.4136,20.8857,21.1412,729500.0],["2011-07-26",21.2263,21.354,20.5622,20.6558,614000.0],["2011-07-27",20.443,20.5792,19.2084,19.3446,1220700.0],["2011-07-28",19.285,19.8214,19.1488,19.2339,560400.0],["2011-07-29",18.8764,19.7618,18.3144,19.6512,1168300.0],["2011-08-01",20.1194,20.3408,19.7618,19.9917,1118800.0],["2011-08-02",19.9236,20.4345,19.1999,19.251,983600.0],["2011-08-03",19.3787,19.5916,18.4336,19.0722,1349700.0],["2011-08-04",18.6635,19.0381,17.0543,17.2416,1873500.0],["2011-08-05",17.4119,17.7014,15.0364,15.6153,2738500.0],["2011-08-08",14.832,15.4961,14.2701,14.6107,1926500.0],["2011-08-09",14.6958,16.7733,14.6873,16.5008,2840600.0],["2011-08-10",15.9133,16.5775,15.4195,16.0155,1231700.0],["2011-08-11",15.9304,17.1139,15.6835,16.8159,914000.0],["2011-08-12",17.0968,17.5481,16.3987,17.0543,826800.0],["2011-08-15",17.216,17.5566,16.9521,17.5311,694500.0],["2011-08-16",17.2671,17.4289,16.4838,16.586,732100.0],["2011-08-17",16.6967,16.8925,15.9219,16.1603,748600.0],["2011-08-18",15.5302,15.7601,14.6106,14.7298,1211200.0],["2011-08-19",14.4744,14.9938,14.0572,14.4744,1506000.0],["2011-08-22",14.9087,14.9427,14.4744,14.5681,590700.0],["2011-08-23",14.5936,15.5557,14.4319,15.4961,773900.0],["2011-08-24",14.7469,14.9853,13.4527,13.7507,2817000.0],["2011-08-25",13.7422,14.1253,12.4395,12.5672,2153600.0],["2011-08-26",12.448,13.4527,12.431,13.2909,1386100.0],["2011-08-29",13.4101,13.7762,13.2909,13.6911,814300.0],["2011-08-30",13.8358,14.1338,13.4697,13.9465,1259000.0],["2011-08-31",14.5681,14.8831,14.0572,14.2616,1041900.0],["2011-09-01",14.3127,14.5596,13.7081,13.7422,818500.0],["2011-09-02",13.6315,13.7252,13.2909,13.4442,702000.0],["2011-09-06",12.9759,13.2654,12.729,13.2143,876800.0],["2011-09-07",13.5038,13.7507,13.4442,13.7252,624900.0],["2011-09-08",13.6826,13.8529,13.2398,13.4868,862800.0],["2011-09-09",13.2824,13.4697,12.7119,12.9674,856600.0],["2011-09-12",12.7119,13.0185,12.2437,12.746,960400.0],["2011-09-13",12.763,13.1036,12.448,12.9589,566800.0],["2011-09-14",13.0951,13.7166,12.8822,13.4527,1009400.0],["2011-09-15",13.64,14.0572,13.4101,13.6996,993900.0],["2011-09-16",14.0146,14.0572,13.5974,14.0061,1234600.0],["2011-09-19",13.6826,14.0317,13.5464,13.9636,1022500.0],["2011-09-20",13.9721,14.1764,12.8993,12.9844,1131200.0],["2011-09-21",12.9844,14.0487,12.8056,13.325,1600600.0],["2011-09-22",12.7886,13.1377,11.835,12.1159,1832000.0],["2011-09-23",12.0563,12.6098,11.6306,12.4906,753600.0],["2011-09-26",12.5502,12.763,11.8946,12.7119,1047000.0],["2011-09-27",13.1036,13.3931,12.7119,12.8993,903700.0],["2011-09-28",12.8993,12.9929,11.835,11.9031,1355200.0],["2011-09-29",12.1926,13.0185,12.1926,12.8312,1140000.0],["2011-09-30",12.6013,12.8993,12.2096,12.3629,652400.0],["2011-10-03",12.0904,12.5331,11.4178,11.5029,1560700.0],["2011-10-04",11.4603,12.1926,11.0261,12.1415,1741600.0],["2011-10-05",12.3203,13.2313,12.1926,13.0355,1112800.0],["2011-10-06",12.9674,13.3335,12.7205,13.0951,852100.0],["2011-10-07",13.2143,13.325,12.4991,12.9333,672200.0],["2011-10-10",13.2569,13.4016,12.9163,13.2654,733000.0],["2011-10-11",13.3676,14.0998,13.1121,14.0657,942600.0],["2011-10-12",14.083,14.6604,14.0054,14.4019,1147900.0],["2011-10-13",14.2812,14.5053,14.1088,14.4019,620700.0],["2011-10-14",14.6518,14.6949,14.3415,14.6432,662400.0],["2011-10-17",14.5742,14.6346,13.5055,13.5572,524600.0],["2011-10-18",13.54,14.4967,13.1608,14.445,551900.0],["2011-10-19",14.3674,14.4708,13.5141,13.652,480600.0],["2011-10-20",13.4452,13.7899,13.0918,13.4452,1091700.0],["2011-10-21",13.7986,14.2295,13.6262,14.0226,540100.0],["2011-10-24",14.1261,15.0138,13.8675,14.9448,641000.0],["2011-10-25",14.9535,15.0138,14.083,14.1605,452900.0],["2011-10-26",14.4708,14.6087,13.7382,14.0743,1018100.0],["2011-10-27",14.6001,15.5051,14.4536,15.4533,1269900.0],["2011-10-28",15.3844,15.8584,15.212,15.2896,654100.0],["2011-10-31",15.0741,15.1862,14.3071,14.3674,565100.0],["2011-11-01",13.7727,14.0313,13.0142,13.7037,680600.0],["2011-11-02",13.9795,14.2209,13.6348,14.1433,479200.0],["2011-11-03",14.3846,15.0138,14.0399,14.7638,740800.0],["2011-11-04",14.8242,14.9879,14.1002,14.5915,468100.0],["2011-11-07",14.6087,14.6777,14.1088,14.4191,580600.0],["2011-11-08",14.738,15.2379,14.195,14.4536,921700.0],["2011-11-09",13.7641,13.9709,12.9367,13.3676,1394700.0],["2011-11-10",13.5658,13.6693,13.3159,13.5486,442300.0],["2011-11-11",13.5831,13.6693,12.7815,12.8505,1257200.0],["2011-11-14",12.9281,13.066,12.6523,12.6867,876000.0],["2011-11-15",12.6436,13.2211,12.5919,13.1263,504600.0],["2011-11-16",12.8677,13.0056,11.8593,11.9714,1525700.0],["2011-11-17",11.9283,12.3851,11.8249,12.0576,972400.0],["2011-11-18",12.0748,12.2817,11.7559,12.0317,955500.0],["2011-11-21",11.7128,11.9714,11.6611,11.9283,736200.0],["2011-11-22",11.8852,12.1782,11.7128,11.9455,830400.0],["2011-11-23",11.7904,11.8938,11.4456,11.5922,783000.0],["2011-11-25",11.5146,11.7128,11.2474,11.3077,261600.0],["2011-11-28",11.7818,12.1438,11.7214,11.9886,739700.0],["2011-11-29",11.8335,12.1524,11.7645,11.9111,322500.0],["2011-11-30",12.4023,12.9281,12.3678,12.8677,1375100.0],["2011-12-01",12.7557,13.0056,12.3678,12.6092,604800.0],["2011-12-02",12.7988,13.0142,12.5661,12.635,534600.0],["2011-12-05",12.9108,12.9798,12.6092,12.7988,813300.0],["2011-12-06",12.8419,13.0487,12.4454,12.7815,699900.0],["2011-12-07",12.6954,12.885,12.3851,12.7298,446700.0],["2011-12-08",12.5833,12.6178,11.8421,11.9111,957500.0],["2011-12-09",12.0059,12.5833,11.9197,12.4885,654500.0],["2011-12-12",12.3161,12.3592,11.7473,12.0059,442700.0],["2011-12-13",12.1351,12.1782,11.3508,11.4112,673900.0],["2011-12-14",11.325,11.4112,10.9371,11.2043,1057800.0],["2011-12-15",11.3853,11.4198,10.7217,11.0147,910500.0],["2011-12-16",11.144,11.4629,10.9199,11.2819,1109900.0],["2011-12-19",11.3939,11.5663,11.2388,11.3853,631600.0],["2011-12-20",11.4974,11.9714,11.4801,11.7301,825100.0],["2011-12-21",11.6353,12.049,11.4715,11.9541,377100.0],["2011-12-22",12.0059,12.2644,11.8766,12.092,377600.0],["2011-12-23",12.1093,12.1351,11.9369,12.049,172700.0],["2011-12-27",11.9111,11.9369,11.6697,11.8163,300700.0],["2011-12-28",11.7904,11.8507,11.2216,11.3853,453800.0],["2011-12-29",11.3681,11.5922,11.2474,11.3595,398500.0],["2011-12-30",11.3164,11.7042,11.3164,11.5405,524800.0],["2012-01-03",11.9197,12.3161,11.8076,12.273,573900.0],["2012-01-04",12.1438,12.3765,11.8249,11.9369,357300.0],["2012-01-05",11.5663,11.868,10.5579,10.8423,2458300.0],["2012-01-06",10.8854,11.0923,10.6096,10.9544,997500.0],["2012-01-09",11.0319,11.3336,10.963,11.1871,564200.0],["2012-01-10",11.4284,11.7128,11.3767,11.6266,611800.0],["2012-01-11",11.7042,11.7904,11.3595,11.5577,584900.0],["2012-01-12",11.6266,11.8162,11.5663,11.5922,489400.0],["2012-01-13",11.3767,11.5405,11.144,11.2819,633600.0],["2012-01-17",11.4974,11.6697,11.256,11.6525,1733800.0],["2012-01-18",11.7214,12.2127,11.6525,12.1524,727100.0],["2012-01-19",12.2903,12.5057,12.092,12.4799,878300.0],["2012-01-20",12.4713,12.5488,12.2903,12.4023,743600.0],["2012-01-23",12.9194,12.9194,12.6264,12.7471,479500.0],["2012-01-24",12.635,13.1952,12.5316,13.178,728000.0],["2012-01-25",13.1952,13.471,12.7815,13.3676,859800.0],["2012-01-26",13.4193,13.5314,12.9022,13.3159,744100.0],["2012-01-27",13.2383,13.3849,13.0487,13.3676,659600.0],["2012-01-30",13.2211,13.2211,11.8421,11.9197,2188000.0],["2012-01-31",12.0662,12.0662,11.4456,11.7904,1244900.0],["2012-02-01",11.8076,12.273,11.799,12.0403,834000.0],["2012-02-02",12.0059,12.4109,11.98,12.1093,542700.0],["2012-02-03",12.4109,12.7643,12.1524,12.4799,1039900.0],["2012-02-06",12.9367,13.1608,12.3765,12.9281,816900.0],["2012-02-07",12.6092,12.7902,12.1524,12.635,972800.0],["2012-02-08",12.6178,12.9281,12.3851,12.5402,492200.0],["2012-02-09",12.5488,12.8074,12.2644,12.5316,514200.0],["2012-02-10",12.3678,12.4454,12.161,12.2041,519400.0],["2012-02-13",12.4109,12.5747,12.1524,12.4109,497600.0],["2012-02-14",12.3678,12.4109,12.0576,12.1869,695800.0],["2012-02-15",12.2386,12.2817,11.9369,12.1007,420100.0],["2012-02-16",12.0662,13.0143,12.0403,12.9712,660500.0],["2012-02-17",13.0832,13.1004,12.6092,12.704,479100.0],["2012-02-21",12.7902,13.2556,12.7385,12.9194,471200.0],["2012-02-22",12.9108,13.1952,12.7385,13.0487,446300.0],["2012-02-23",13.0487,13.0487,12.6006,12.9194,533100.0],["2012-02-24",12.9625,13.2039,12.7815,12.7902,356600.0],["2012-02-27",12.6436,12.816,12.4109,12.5919,376000.0],["2012-02-28",12.6523,12.6523,12.2817,12.6178,520000.0],["2012-02-29",12.6436,12.9022,12.1179,12.2558,544900.0],["2012-03-01",12.3161,12.704,12.3075,12.5488,553000.0],["2012-03-02",12.5057,12.5661,12.161,12.3678,705000.0],["2012-03-05",12.2213,12.4626,12.2213,12.2903,770100.0],["2012-03-06",12.1438,12.2558,11.9714,12.0576,905700.0],["2012-03-07",12.1007,12.2472,12.049,12.161,324100.0],["2012-03-08",12.2299,12.5661,12.2213,12.4109,364900.0],["2012-03-09",12.3592,13.0315,12.1179,12.8936,622200.0],["2012-03-12",12.8677,13.0229,12.4971,12.5488,659200.0],["2012-03-13",12.6781,13.1435,12.6006,13.0573,427600.0],["2012-03-14",12.997,13.1349,12.7557,12.9367,798800.0],["2012-03-15",12.9453,13.2642,12.8505,13.2125,459200.0],["2012-03-16",13.2297,13.6607,13.1866,13.652,1604700.0],["2012-03-19",13.6003,14.3588,13.4452,14.0916,820000.0],["2012-03-20",13.9106,13.9451,13.5314,13.6348,501000.0],["2012-03-21",13.6262,13.833,13.3159,13.4624,731600.0],["2012-03-22",13.2987,13.2987,12.6781,12.816,522000.0],["2012-03-23",12.8419,13.1435,12.6006,13.0056,343800.0],["2012-03-26",13.1694,13.3849,12.997,13.2642,311700.0],["2012-03-27",13.5228,13.5228,12.8591,13.0832,253500.0],["2012-03-28",13.0487,13.0832,12.6695,12.9281,286200.0],["2012-03-29",12.7902,13.0573,12.4713,12.8419,299200.0],["2012-03-30",12.9798,12.9798,12.4885,12.816,397300.0],["2012-04-02",12.7729,13.0573,12.7729,12.9539,423800.0],["2012-04-03",12.8677,12.885,12.4799,12.5919,339000.0],["2012-04-04",12.4109,12.5144,12.2644,12.4971,464500.0],["2012-04-05",12.4023,12.5488,12.0748,12.2041,280200.0],["2012-04-09",11.98,12.3937,11.9024,12.2558,458300.0],["2012-04-10",12.2558,12.2644,12.0059,12.1179,459500.0],["2012-04-11",12.2386,12.4713,12.1179,12.2386,210600.0],["2012-04-12",12.2386,12.8333,12.2041,12.5057,527800.0],["2012-04-13",12.4109,12.454,12.0059,12.0231,408600.0],["2012-04-16",12.049,12.4282,12.0059,12.1782,278500.0],["2012-04-17",12.3248,12.9194,12.3075,12.5833,324500.0],["2012-04-18",12.5316,12.6609,12.2127,12.2299,303400.0],["2012-04-19",12.2989,12.6436,11.9714,12.0231,482500.0],["2012-04-20",12.3765,12.4454,11.8421,11.9283,355000.0],["2012-04-23",11.7128,11.7387,11.4887,11.5835,628700.0],["2012-04-24",11.5491,11.7904,11.437,11.5663,534000.0],["2012-04-25",11.7214,11.8076,11.3595,11.4887,719800.0],["2012-04-26",11.506,11.6525,11.3508,11.5491,805500.0],["2012-04-27",11.6353,11.6611,11.4543,11.6094,389700.0],["2012-04-30",11.5749,11.5749,11.3077,11.4974,470400.0],["2012-05-01",11.4801,11.7473,11.4198,11.5835,516800.0],["2012-05-02",11.4284,11.6439,11.1526,11.2302,618700.0],["2012-05-03",11.2302,11.3164,11.0406,11.0578,532700.0],["2012-05-04",11.0319,11.1871,10.9285,11.0923,812000.0],["2012-05-07",10.7734,11.0923,10.67,11.0492,866600.0],["2012-05-08",10.6872,11.1526,10.6613,11.0147,613100.0],["2012-05-09",10.7992,11.144,10.6527,10.963,374500.0],["2012-05-10",11.1095,11.2474,10.894,10.9975,261000.0],["2012-05-11",11.5491,11.799,11.2819,11.3336,1784900.0],["2012-05-14",11.1354,11.4543,10.9458,11.2043,1002500.0],["2012-05-15",11.1957,11.4629,11.0664,11.2474,7343500.0],["2012-05-16",11.256,11.3939,10.7044,10.7906,778600.0],["2012-05-17",10.7734,10.7734,10.3252,10.3425,644900.0],["2012-05-18",10.3166,10.5148,9.9977,10.127,991000.0],["2012-05-21",10.1528,10.308,9.9546,10.239,922200.0],["2012-05-22",10.2476,10.2563,9.9029,9.9632,649300.0],["2012-05-23",9.8857,10.5234,9.8339,10.4976,557000.0],["2012-05-24",10.489,10.5493,10.2304,10.3855,383100.0],["2012-05-25",10.3424,10.3769,10.1701,10.2132,211200.0],["2012-05-29",10.2907,10.6182,10.2476,10.5665,353900.0],["2012-05-30",10.4028,10.4028,10.1701,10.2735,279100.0],["2012-05-31",10.2476,10.2476,9.9288,10.1011,526400.0],["2012-06-01",9.8684,10.3942,9.8684,10.1356,483200.0],["2012-06-04",10.1615,10.2907,9.9115,10.2132,500100.0],["2012-06-05",10.1959,10.5665,10.1184,10.489,417800.0],["2012-06-06",10.5321,10.8596,10.5234,10.8337,342600.0],["2012-06-07",11.0492,11.3767,10.8596,10.9027,710500.0],["2012-06-08",10.8079,10.8079,10.4976,10.7131,345200.0],["2012-06-11",10.851,10.851,10.3511,10.3597,400500.0],["2012-06-12",10.3942,10.6441,10.2735,10.6441,398400.0],["2012-06-13",10.601,10.7734,10.3769,10.4286,332200.0],["2012-06-14",10.4373,10.67,10.308,10.5493,360800.0],["2012-06-15",10.5407,11.1526,10.3855,11.0578,1448500.0],["2012-06-18",10.894,11.0406,10.7475,10.9975,591900.0],["2012-06-19",11.0233,11.4198,10.9716,11.2991,668600.0],["2012-06-20",11.2733,11.4801,11.0923,11.144,526900.0],["2012-06-21",11.1612,11.2388,10.8079,10.8854,565400.0],["2012-06-22",10.9113,11.0923,10.8768,11.0492,2363500.0],["2012-06-25",10.8596,11.1871,10.6786,10.8337,368100.0],["2012-06-26",10.8423,11.0492,10.6613,10.8337,350000.0],["2012-06-27",10.8854,11.325,10.8854,11.1612,386400.0],["2012-06-28",11.0492,11.2646,10.8768,11.2043,292400.0],["2012-06-29",11.4887,11.7387,11.4112,11.5749,529900.0],["2012-07-02",11.5491,11.5491,11.1698,11.3595,470400.0],["2012-07-03",11.3939,11.9455,11.3939,11.7818,526300.0],["2012-07-05",11.7818,11.868,11.506,11.6008,291400.0],["2012-07-06",11.437,11.5405,10.7992,10.9544,542300.0],["2012-07-09",10.9544,11.075,10.7389,11.0233,389600.0],["2012-07-10",11.0837,11.2905,10.5407,10.7131,576300.0],["2012-07-11",10.7648,11.2043,10.7044,11.1009,834800.0],["2012-07-12",11.0319,11.4801,10.9371,11.3767,569700.0],["2012-07-13",11.4629,11.6783,11.4198,11.5146,315600.0],["2012-07-16",11.506,11.506,11.1526,11.2043,365100.0],["2012-07-17",11.3164,11.3422,10.963,11.1354,438700.0],["2012-07-18",10.9975,11.1785,10.9371,11.0319,400000.0],["2012-07-19",11.0233,11.1354,10.9285,11.1354,376300.0],["2012-07-20",11.0147,11.0837,10.8337,10.8423,398400.0],["2012-07-23",10.7561,11.0578,10.5579,10.9458,465400.0],["2012-07-24",10.9716,10.9716,10.4286,10.6182,241200.0],["2012-07-25",10.6613,10.9371,10.4631,10.894,526700.0],["2012-07-26",11.075,11.075,10.7303,10.7992,210800.0],["2012-07-27",10.851,11.2216,10.7131,11.0578,409300.0],["2012-07-30",11.075,11.1957,10.9285,10.9544,183500.0],["2012-07-31",10.8854,11.2129,10.7906,10.7992,267300.0],["2012-08-01",10.8768,11.1181,10.7131,10.7217,323000.0],["2012-08-02",10.6096,10.9458,10.4286,10.5148,327100.0],["2012-08-03",10.6786,11.2043,10.5407,11.1698,371600.0],["2012-08-06",11.1871,11.6094,11.0923,11.3595,291300.0],["2012-08-07",11.4198,11.7732,11.4198,11.5405,378300.0],["2012-08-08",11.4284,11.6956,11.3336,11.4629,222200.0],["2012-08-09",11.4198,11.7387,11.4198,11.5577,257600.0],["2012-08-10",11.5232,11.5318,11.2819,11.4026,260500.0],["2012-08-13",11.4112,11.4284,10.9027,11.0923,204600.0],["2012-08-14",11.1526,11.2388,10.9199,10.9802,242700.0],["2012-08-15",10.9285,11.1698,10.8854,11.0923,168700.0],["2012-08-16",11.075,11.6956,10.9975,11.6008,302400.0],["2012-08-17",11.5663,12.0662,11.5232,11.9714,349300.0],["2012-08-20",11.9283,12.2213,11.8421,12.1869,466600.0],["2012-08-21",12.5833,13.7468,12.5833,12.8936,1394800.0],["2012-08-22",12.8246,13.1866,12.8246,13.0832,578600.0],["2012-08-23",13.0056,13.359,12.8936,13.0487,605300.0],["2012-08-24",13.1177,13.2039,12.8074,12.8764,404100.0],["2012-08-27",13.0142,13.0142,12.523,12.7126,450400.0],["2012-08-28",12.7385,12.8936,12.6954,12.7643,263400.0],["2012-08-29",12.8074,12.9281,12.6523,12.8419,193300.0],["2012-08-30",12.7385,12.8074,12.4627,12.6092,283200.0],["2012-08-31",12.7156,12.7762,12.5598,12.6291,285500.0],["2012-09-04",12.655,12.8022,12.3521,12.7589,247300.0],["2012-09-05",12.8455,12.9147,12.681,12.8714,259700.0],["2012-09-06",12.8801,13.3216,12.8801,13.2437,399500.0],["2012-09-07",13.2437,13.5985,13.0878,13.4081,677800.0],["2012-09-10",13.4168,13.7803,13.2956,13.4341,307900.0],["2012-09-11",13.4168,13.8236,13.3908,13.4168,291100.0],["2012-09-12",13.3995,13.5986,13.2004,13.4601,397200.0],["2012-09-13",13.4254,13.9967,13.2869,13.6678,994800.0],["2012-09-14",13.8063,14.9143,13.763,14.7498,1193400.0],["2012-09-17",13.815,14.317,13.5812,13.6505,873400.0],["2012-09-18",13.5726,13.8929,13.5466,13.6072,487800.0],["2012-09-19",13.5726,13.6765,13.3995,13.538,548000.0],["2012-09-20",13.3908,13.5033,13.1052,13.4254,355600.0],["2012-09-21",13.6591,13.7024,13.4947,13.6332,2048100.0],["2012-09-24",13.4687,13.6159,13.2523,13.4687,322700.0],["2012-09-25",13.5553,13.7457,13.2437,13.2956,448700.0],["2012-09-26",13.2869,13.3389,12.8888,13.0792,577200.0],["2012-09-27",13.1657,13.4601,13.0705,13.2956,344700.0],["2012-09-28",13.2004,13.3648,13.0878,13.1744,304100.0],["2012-10-01",13.2004,13.6591,13.1831,13.3216,411500.0],["2012-10-02",13.3475,13.538,13.1398,13.235,316300.0],["2012-10-03",13.2263,13.4774,12.8801,12.9667,218200.0],["2012-10-04",13.0446,13.2783,12.9147,13.1138,143900.0],["2012-10-05",13.1744,13.4168,13.1398,13.3302,310900.0],["2012-10-08",13.1657,13.3475,13.0792,13.209,215700.0],["2012-10-09",13.2263,13.8063,13.1225,13.6505,702800.0],["2012-10-10",13.6938,13.7457,13.4514,13.5899,511300.0],["2012-10-11",13.6851,13.7803,13.5553,13.6072,189300.0],["2012-10-12",13.6332,13.7111,13.235,13.3475,277700.0],["2012-10-15",13.3475,13.5639,13.1657,13.4341,221300.0],["2012-10-16",13.5293,13.5466,13.3562,13.5033,191500.0],["2012-10-17",13.538,13.7457,13.2956,13.6678,211800.0],["2012-10-18",13.5726,13.8063,13.4341,13.5899,153100.0],["2012-10-19",13.5033,13.5553,13.0619,13.3042,251500.0],["2012-10-22",13.2956,13.4687,13.1571,13.4427,246800.0],["2012-10-23",13.2783,13.3648,13.0186,13.1052,347400.0],["2012-10-24",13.209,13.209,12.8195,12.9407,315400.0],["2012-10-25",13.0705,13.1311,12.6377,13.0013,302500.0],["2012-10-26",13.0273,13.1484,12.707,12.9926,232000.0],["2012-10-31",12.984,13.1225,12.7935,13.0099,181100.0],["2012-11-01",13.0099,13.4081,13.0099,13.2956,374800.0],["2012-11-02",13.3302,13.3821,12.5945,12.6118,452700.0],["2012-11-05",12.655,12.958,12.5425,12.8455,280200.0],["2012-11-06",12.8801,13.1052,12.655,12.9667,289600.0],["2012-11-07",12.7156,12.958,12.4386,12.4386,473100.0],["2012-11-08",12.3954,12.4386,12.0145,12.1703,308000.0],["2012-11-09",12.0664,12.681,11.9366,12.5945,456300.0],["2012-11-12",12.5945,12.6204,12.3175,12.4127,199400.0],["2012-11-13",12.3002,12.4127,11.8068,11.9193,318500.0],["2012-11-14",11.9885,12.0318,11.651,11.6856,208300.0],["2012-11-15",11.7029,11.8847,11.4951,11.5904,223000.0],["2012-11-16",11.5321,11.7582,11.3669,11.7234,209800.0],["2012-11-19",11.8974,12.3148,11.8974,12.3148,283400.0],["2012-11-20",12.2105,12.367,11.9582,12.2018,164400.0],["2012-11-21",12.2105,12.3235,12.1148,12.2191,78700.0],["2012-11-23",12.2452,12.3409,12.1322,12.2539,76600.0],["2012-11-26",12.2278,12.2626,12.0104,12.1757,129800.0],["2012-11-27",12.1931,12.2105,12.0626,12.1757,658900.0],["2012-11-28",12.1061,12.2018,11.9408,12.1496,524500.0],["2012-11-29",12.1844,12.2104,12.0104,12.0974,296800.0],["2012-11-30",12.1496,12.28,12.0452,12.0539,434000.0],["2012-12-03",12.1235,12.167,11.8452,12.0017,313300.0],["2012-12-04",11.9582,12.5061,11.9582,12.4801,340000.0],["2012-12-05",12.5496,12.6018,12.3061,12.3409,110500.0],["2012-12-06",12.3148,12.3496,12.1583,12.2104,124700.0],["2012-12-07",12.2539,12.28,12.0452,12.2018,144600.0],["2012-12-10",12.1757,12.6105,12.1757,12.5757,337300.0],["2012-12-11",12.6888,13.2628,12.5235,13.228,386100.0],["2012-12-12",13.2454,13.2454,12.9845,13.0454,293200.0],["2012-12-13",12.9236,13.1584,12.8018,13.0801,203600.0],["2012-12-14",12.9845,13.3497,12.9845,13.3063,366500.0],["2012-12-17",13.3845,13.3845,12.767,13.1149,814100.0],["2012-12-18",13.0975,13.2193,12.8975,13.1671,723900.0],["2012-12-19",13.0193,13.2193,12.9932,13.1149,236700.0],["2012-12-20",12.9845,12.9845,12.2626,12.5061,526700.0],["2012-12-21",12.3583,12.454,11.8017,11.993,1462800.0],["2012-12-24",12.0539,12.0626,11.7147,11.9148,206700.0],["2012-12-26",11.9669,12.1409,11.7843,11.8887,279500.0],["2012-12-27",11.9148,12.0626,11.6278,11.8191,564200.0],["2012-12-28",11.7408,11.8452,11.6452,11.7147,414800.0],["2012-12-31",11.6973,12.0713,11.6104,11.9582,474000.0],["2013-01-02",12.3235,12.6105,12.2104,12.567,598100.0],["2013-01-03",12.5931,12.6714,12.4018,12.4453,212000.0],["2013-01-04",12.5583,12.5931,12.4018,12.5148,243600.0],["2013-01-07",12.3931,12.941,12.3583,12.8975,851400.0],["2013-01-08",12.8627,12.8714,12.567,12.6888,273500.0],["2013-01-09",12.7584,12.8366,12.6105,12.7844,286000.0],["2013-01-10",12.8888,12.9758,12.6279,12.9584,214000.0],["2013-01-11",12.9584,12.9584,12.7323,12.8627,294500.0],["2013-01-14",12.8192,12.9236,12.5844,12.7497,228200.0],["2013-01-15",12.6366,12.8192,12.567,12.8018,332200.0],["2013-01-16",12.7584,12.8627,12.6801,12.8366,187700.0],["2013-01-17",12.8453,13.0367,12.8192,12.9758,250400.0],["2013-01-18",12.9584,13.2715,12.8888,13.2628,325000.0],["2013-01-22",13.2454,13.6541,12.9062,13.3758,692300.0],["2013-01-23",13.3584,13.4019,13.1584,13.2019,293600.0],["2013-01-24",13.1845,13.4802,13.0714,13.1758,278300.0],["2013-01-25",13.2019,13.341,12.9149,13.1845,240400.0],["2013-01-28",13.1758,13.2628,13.0193,13.1236,240400.0],["2013-01-29",13.0801,13.4454,13.0801,13.4019,310800.0],["2013-01-30",13.341,13.4454,12.8192,12.9149,319000.0],["2013-01-31",12.9062,13.228,12.9062,13.1845,307600.0],["2013-02-01",13.2454,13.4889,13.1758,13.4454,319300.0],["2013-02-04",13.341,13.3758,13.028,13.3237,390200.0],["2013-02-05",13.4367,13.5585,13.3063,13.5411,227900.0],["2013-02-06",13.4715,13.7585,13.4193,13.715,269400.0],["2013-02-07",13.715,13.7237,13.428,13.4802,578600.0],["2013-02-08",13.515,13.8716,13.2541,13.3932,650600.0],["2013-02-11",13.4541,13.5498,13.341,13.4019,594500.0],["2013-02-12",13.3758,13.4541,13.2889,13.3758,211200.0],["2013-02-13",13.3758,13.4889,13.341,13.4628,294400.0],["2013-02-14",13.3845,13.5933,13.3497,13.5933,254100.0],["2013-02-15",13.6976,13.7324,13.5585,13.602,413000.0],["2013-02-19",13.6107,13.6107,13.1062,13.3063,494100.0],["2013-02-20",13.3758,13.3845,12.8192,12.854,858400.0],["2013-02-21",12.8192,12.9323,12.6453,12.8018,514500.0],["2013-02-22",12.9062,13.054,12.7844,12.9497,216600.0],["2013-02-25",13.0019,13.0019,12.7149,12.7149,422900.0],["2013-02-26",12.8105,12.8105,12.3757,12.5409,1187800.0],["2013-02-27",12.5496,12.741,12.5322,12.6801,253300.0],["2013-02-28",12.6627,12.6801,12.3931,12.4279,291500.0],["2013-03-01",12.2887,12.5148,12.1235,12.3496,511000.0],["2013-03-04",12.3496,12.3931,12.2278,12.3322,340000.0],["2013-03-05",12.4627,12.7844,12.3757,12.3931,309900.0],["2013-03-06",12.4192,12.5496,12.3409,12.4888,454300.0],["2013-03-07",12.4627,12.5757,12.367,12.5148,360900.0],["2013-03-08",12.6714,12.8975,12.6018,12.8105,210600.0],["2013-03-11",12.741,12.741,12.3583,12.6192,273200.0],["2013-03-12",12.5757,12.6366,12.4279,12.5235,254800.0],["2013-03-13",12.596,12.596,12.4563,12.5087,188600.0],["2013-03-14",12.5698,12.893,12.5436,12.8494,297600.0],["2013-03-15",12.9018,12.9979,12.7445,12.8843,560800.0],["2013-03-18",12.6222,12.6484,12.3777,12.5174,516500.0],["2013-03-19",12.5174,12.5174,12.1593,12.4475,874900.0],["2013-03-20",12.4825,12.6048,12.4301,12.5262,183400.0],["2013-03-21",12.3777,12.5349,12.2728,12.4563,219400.0],["2013-03-22",12.4912,12.6048,12.2292,12.3602,352300.0],["2013-03-25",12.3777,12.4475,12.203,12.2554,503400.0],["2013-03-26",12.3602,12.4825,12.1768,12.2292,340600.0],["2013-03-27",12.2117,12.3078,12.0981,12.2292,417300.0],["2013-03-28",12.2816,12.3165,12.1593,12.1593,422400.0],["2013-04-01",12.168,12.203,11.8623,11.9671,812300.0],["2013-04-02",12.0545,12.1069,11.7749,11.9234,364300.0],["2013-04-03",11.9322,12.0021,11.7051,11.7487,697800.0],["2013-04-04",11.8011,12.203,11.7749,11.9409,421000.0],["2013-04-05",11.7225,11.9584,11.7051,11.9147,189100.0],["2013-04-08",11.9846,11.9846,11.7924,11.8011,278600.0],["2013-04-09",11.8273,12.168,11.8273,11.9147,302400.0],["2013-04-10",11.9409,12.1331,11.9147,12.0981,369400.0],["2013-04-11",12.0981,12.1942,11.7924,11.8186,249800.0],["2013-04-12",11.7749,11.8972,11.7575,11.8011,305100.0],["2013-04-15",11.6876,11.7313,11.3557,11.4255,516600.0],["2013-04-16",11.5391,11.6526,11.5391,11.609,315000.0],["2013-04-17",11.5129,11.6002,11.0587,11.1547,481100.0],["2013-04-18",11.146,11.3032,10.9538,11.0674,338400.0],["2013-04-19",11.0587,11.2334,10.9189,10.9364,288500.0],["2013-04-22",10.9538,11.1547,10.7879,11.0936,581800.0],["2013-04-23",11.181,11.1984,11.015,11.181,256600.0],["2013-04-24",11.1373,11.574,11.1373,11.5129,323500.0],["2013-04-25",11.5828,11.7225,11.4168,11.4343,198900.0],["2013-04-26",11.443,11.443,11.2246,11.2945,326800.0],["2013-04-29",11.3207,11.3469,11.1984,11.2683,207600.0],["2013-04-30",11.2334,11.4081,11.0761,11.4081,323800.0],["2013-05-01",11.3207,11.3382,10.9102,11.015,828500.0],["2013-05-02",11.2246,11.5828,11.1635,11.4255,881200.0],["2013-05-03",11.574,11.9671,11.5653,11.574,487000.0],["2013-05-06",11.5478,11.5828,11.4168,11.5478,287900.0],["2013-05-07",11.2945,11.3469,10.6132,11.1111,1881200.0],["2013-05-08",10.9713,11.3295,10.9276,11.0674,1017700.0],["2013-05-09",11.0412,11.2683,10.98,11.0325,498400.0],["2013-05-10",11.0849,11.146,10.8752,11.1111,717500.0],["2013-05-13",11.0325,11.2246,10.9189,10.9626,540600.0],["2013-05-14",10.9276,11.0237,10.8752,10.9975,353100.0],["2013-05-15",10.9276,10.98,10.7704,10.8578,1159000.0],["2013-05-16",10.8141,11.1547,10.8141,10.9189,410300.0],["2013-05-17",10.9975,11.1198,10.9276,10.9713,318300.0],["2013-05-20",10.9713,11.2246,10.9451,11.1111,504200.0],["2013-05-21",11.1111,11.1198,10.9538,11.0062,460100.0],["2013-05-22",11.0499,11.1373,10.8927,10.9975,651100.0],["2013-05-23",10.9276,11.0499,10.8403,10.9364,270000.0],["2013-05-24",10.9102,10.9626,10.7879,10.8578,231400.0],["2013-05-28",11.015,11.0587,10.8578,10.9014,405900.0],["2013-05-29",10.9189,10.9451,10.7704,10.9014,218800.0],["2013-05-30",10.9189,11.015,10.8752,10.98,344900.0],["2013-05-31",10.8927,10.9451,10.7005,10.718,356500.0],["2013-06-03",10.718,11.0499,10.7005,11.0325,423300.0],["2013-06-04",11.015,11.0674,10.6568,10.7093,274700.0],["2013-06-05",10.6568,10.7529,10.6132,10.6132,371700.0],["2013-06-06",10.6685,10.8353,10.6685,10.7387,493400.0],["2013-06-07",10.8178,10.8178,10.5982,10.6685,787400.0],["2013-06-10",10.6597,10.7475,10.607,10.73,608000.0],["2013-06-11",10.5982,10.5982,10.326,10.4929,358100.0],["2013-06-12",10.4841,10.6597,10.2734,10.3699,274600.0],["2013-06-13",10.3875,10.5017,10.1943,10.2997,547800.0],["2013-06-14",10.2734,10.3612,10.089,10.089,285400.0],["2013-06-17",10.1768,10.3173,10.0451,10.0538,299000.0],["2013-06-18",10.0363,10.0626,9.8343,9.966,786600.0],["2013-06-19",9.9221,10.0363,9.6938,9.7377,332900.0],["2013-06-20",9.5621,9.6938,9.4655,9.5358,652800.0],["2013-06-21",9.5709,9.606,9.3777,9.4743,1084800.0],["2013-06-24",9.4041,9.8168,9.2811,9.6938,830900.0],["2013-06-25",9.8519,9.9924,9.5621,9.6148,432600.0],["2013-06-26",9.6324,9.6675,9.4743,9.4831,629800.0],["2013-06-27",9.5094,9.8694,9.4919,9.7641,895700.0],["2013-06-28",9.7026,9.7114,9.5094,9.5446,691600.0],["2013-07-01",9.5446,9.887,9.5446,9.8255,753900.0],["2013-07-02",9.7904,9.887,9.6412,9.729,681300.0],["2013-07-03",9.6587,9.729,9.5621,9.6587,324400.0],["2013-07-05",9.7904,9.7904,9.5797,9.6851,542100.0],["2013-07-08",9.6763,9.6763,9.5446,9.5533,791900.0],["2013-07-09",9.5885,9.7377,9.4831,9.6499,1323700.0],["2013-07-10",9.6411,9.9221,9.5446,9.7992,456700.0],["2013-07-11",9.9221,9.9573,9.8607,9.9046,522800.0],["2013-07-12",9.8519,9.9046,9.7641,9.8607,274500.0],["2013-07-15",9.8343,9.9485,9.8255,9.887,230300.0],["2013-07-16",9.8958,10.0012,9.8168,9.9924,525800.0],["2013-07-17",10.0714,10.0714,9.8694,9.9573,328400.0],["2013-07-18",9.9748,10.0802,9.9046,9.9134,261500.0],["2013-07-19",9.8782,9.9046,9.7465,9.8343,244100.0],["2013-07-22",9.7816,10.1504,9.7816,10.1241,445600.0],["2013-07-23",10.2119,10.7563,10.1768,10.7212,973200.0],["2013-07-24",10.7124,10.7739,10.4578,10.5456,676000.0],["2013-07-25",10.5017,10.6158,10.3524,10.4402,227700.0],["2013-07-26",10.3436,10.4929,10.326,10.4226,219100.0],["2013-07-29",10.3787,10.4138,10.2207,10.247,157800.0],["2013-07-30",10.247,10.4402,10.1065,10.4402,269000.0],["2013-07-31",10.4402,10.6421,10.2909,10.4753,421100.0],["2013-08-01",10.5368,10.5982,10.4226,10.528,447200.0],["2013-08-02",10.449,10.7124,10.4314,10.6158,294900.0],["2013-08-05",10.6158,10.6948,10.5543,10.6685,215700.0],["2013-08-06",10.6246,10.7036,10.528,10.5807,240400.0],["2013-08-07",10.5456,10.686,10.5017,10.6421,184200.0],["2013-08-08",10.7036,11.0197,10.7036,10.8529,275300.0],["2013-08-09",10.8002,11.2217,10.7212,11.1602,309000.0],["2013-08-12",11.0724,11.2568,11.0724,11.2217,218700.0],["2013-08-13",11.2041,11.2041,10.9846,11.0548,191400.0],["2013-08-14",11.0987,11.3797,11.0548,11.3534,298200.0],["2013-08-15",11.248,11.3446,10.9934,11.1953,227700.0],["2013-08-16",11.1163,11.2041,11.0548,11.169,154700.0],["2013-08-19",11.1514,11.1514,10.8704,10.9056,402800.0],["2013-08-20",10.8968,11.09,10.5368,11.0109,238000.0],["2013-08-21",11.1778,11.8012,10.5368,11.2392,420300.0],["2013-08-22",11.3095,11.8012,10.3348,11.4148,455800.0],["2013-08-23",11.4061,11.6783,11.3534,11.608,212400.0],["2013-08-26",11.6519,11.6783,11.5026,11.6783,229000.0],["2013-08-27",11.5817,11.6344,11.2743,11.4412,431600.0],["2013-08-28",11.4412,11.5817,11.2568,11.3446,150400.0],["2013-08-29",11.2831,11.4236,11.1865,11.4061,150500.0],["2013-08-30",11.3534,11.529,11.1778,11.2831,428400.0],["2013-09-03",11.4061,11.7661,11.2919,11.4412,276100.0],["2013-09-04",11.5202,11.9417,11.4939,11.7836,470200.0],["2013-09-05",11.7485,11.8012,11.5378,11.6431,134100.0],["2013-09-06",11.7482,11.7923,11.501,11.6864,155700.0],["2013-09-09",11.7217,12.0218,11.7217,11.9071,136000.0],["2013-09-10",11.9512,12.2513,11.9335,12.2072,278300.0],["2013-09-11",12.1983,12.4543,12.163,12.4102,382500.0],["2013-09-12",12.3484,12.3749,11.9865,12.1895,227200.0],["2013-09-13",12.6397,12.7368,12.3572,12.5073,445700.0],["2013-09-16",13.1339,13.1516,12.6397,13.0192,843400.0],["2013-09-17",13.0015,13.0633,12.7721,13.0104,571600.0],["2013-09-18",12.9751,13.4252,12.6397,13.2487,468300.0],["2013-09-19",13.284,13.4605,13.1869,13.2399,419400.0],["2013-09-20",13.2399,13.3546,13.0369,13.1781,728000.0],["2013-09-23",13.1516,13.3281,13.081,13.2663,244100.0],["2013-09-24",13.3193,13.5223,13.1516,13.4605,486300.0],["2013-09-25",13.4605,13.8489,13.4605,13.6018,869600.0],["2013-09-26",13.6371,13.7871,13.4517,13.6018,528300.0],["2013-09-27",13.4782,13.5929,13.4517,13.5135,205300.0],["2013-09-30",13.3458,13.6547,13.1781,13.6018,585600.0],["2013-10-01",13.5753,13.9283,13.4252,13.8666,615700.0],["2013-10-02",13.9195,14.2108,13.8489,14.0872,483400.0],["2013-10-03",14.0519,14.149,13.8754,14.1225,647700.0],["2013-10-04",14.0784,14.3167,14.0784,14.2814,337800.0],["2013-10-07",14.1843,14.3255,14.0696,14.1931,431300.0],["2013-10-08",14.2638,14.3344,14.0784,14.2196,457200.0],["2013-10-09",14.2637,14.5197,14.2108,14.3079,420200.0],["2013-10-10",14.4932,14.6345,14.3432,14.5285,1261400.0],["2013-10-11",14.4226,14.7845,14.4226,14.7227,284100.0],["2013-10-14",14.6874,15.0052,14.6345,15.0052,351600.0],["2013-10-15",14.9434,15.0934,14.8993,15.0228,337700.0],["2013-10-16",15.0934,15.1817,14.8375,14.8904,338100.0],["2013-10-17",14.7757,15.1905,14.7492,15.1729,507100.0],["2013-10-18",15.3229,15.3759,15.1464,15.3759,599900.0],["2013-10-21",15.3582,15.5083,15.3229,15.4553,368500.0],["2013-10-22",15.4553,15.7643,15.4377,15.6495,402900.0],["2013-10-23",15.5171,15.7466,15.3847,15.5613,420200.0],["2013-10-24",15.6054,15.9055,15.6054,15.8084,788700.0],["2013-10-25",15.879,15.8878,15.623,15.6848,260100.0],["2013-10-28",15.6407,16.082,15.6407,16.0644,243000.0],["2013-10-29",16.0908,16.2144,15.8878,15.9496,317800.0],["2013-10-30",15.8437,16.0291,15.4906,15.5083,1082900.0],["2013-10-31",15.4553,15.6583,15.4024,15.4465,679300.0],["2013-11-01",15.3582,15.5348,15.2523,15.3671,723400.0],["2013-11-04",15.4465,15.5613,15.2082,15.4553,711000.0],["2013-11-05",16.0026,16.0026,14.9875,15.2347,397400.0],["2013-11-06",15.2788,15.6407,15.1111,15.6319,403100.0],["2013-11-07",15.6672,15.7025,14.4844,14.5903,664300.0],["2013-11-08",14.5639,15.1817,14.4138,14.8551,570900.0],["2013-11-11",14.8375,14.9081,14.5639,14.5815,472200.0],["2013-11-12",14.4844,14.7051,14.4756,14.5197,467400.0],["2013-11-13",14.4403,14.6256,14.3079,14.5815,686100.0],["2013-11-14",14.5992,14.6433,14.4932,14.5639,520300.0],["2013-11-15",14.5992,14.8198,14.5815,14.6168,719200.0],["2013-11-18",14.6433,14.9081,14.6433,14.6698,314100.0],["2013-11-19",14.7316,14.9434,14.5462,14.5462,361400.0],["2013-11-20",14.5639,14.6609,14.3079,14.4756,943500.0],["2013-11-21",14.5639,15.3847,14.5639,15.2876,645300.0],["2013-11-22",15.3494,15.6142,15.0934,15.5789,470700.0],["2013-11-25",15.623,15.6495,15.4465,15.5259,240400.0],["2013-11-26",15.5083,15.7466,15.3053,15.729,409200.0],["2013-11-27",15.7731,15.8437,15.623,15.7907,334900.0],["2013-11-29",15.8702,15.8878,15.7113,15.7113,145600.0],["2013-12-02",15.6937,15.8437,15.5701,15.5966,310400.0],["2013-12-03",15.5259,15.7113,15.4377,15.4906,315600.0],["2013-12-04",15.4642,15.6672,15.42,15.5877,289200.0],["2013-12-05",15.5868,15.7375,15.5071,15.5514,262400.0],["2013-12-06",15.7463,15.8084,15.5071,15.5248,178800.0],["2013-12-09",15.5248,15.7375,15.4982,15.7375,232300.0],["2013-12-10",15.7464,15.8615,15.4894,15.516,404800.0],["2013-12-11",15.5071,15.5514,15.1526,15.2324,417800.0],["2013-12-12",15.1881,15.1881,14.9134,15.0906,202800.0],["2013-12-13",15.259,15.3299,15.0818,15.2413,406100.0],["2013-12-16",15.2856,15.6755,15.2856,15.4096,401300.0],["2013-12-17",15.3387,15.516,15.321,15.3919,219900.0],["2013-12-18",15.4185,15.7552,15.2856,15.5691,487300.0],["2013-12-19",15.5869,15.7818,15.4274,15.5337,324100.0],["2013-12-20",15.5514,15.9502,15.4185,15.7463,1128900.0],["2013-12-23",15.835,15.9059,15.6666,15.8172,619500.0],["2013-12-24",15.8616,16.216,15.8261,15.8616,302100.0],["2013-12-26",15.8881,16.154,15.7375,15.8261,298400.0],["2013-12-27",15.9147,15.9945,15.64,15.9236,335000.0],["2013-12-30",15.9059,16.0033,15.7641,15.8172,275700.0],["2013-12-31",15.8261,16.0033,15.7729,15.959,305700.0],["2014-01-02",15.8793,16.0742,15.7641,15.9324,281300.0],["2014-01-03",15.9413,16.154,15.8615,16.0565,247900.0],["2014-01-06",16.1274,16.1274,15.7995,15.8881,442900.0],["2014-01-07",15.8881,16.0299,15.8615,15.9324,288100.0],["2014-01-08",15.897,15.9679,15.7641,15.8084,348900.0],["2014-01-09",15.835,15.9058,15.6843,15.7818,441800.0],["2014-01-10",15.8261,15.9059,15.6666,15.8704,224200.0],["2014-01-13",15.8084,15.8172,15.3033,15.4185,299900.0],["2014-01-14",15.4805,15.578,15.321,15.3742,242300.0],["2014-01-15",15.3653,15.7818,15.321,15.7198,184400.0],["2014-01-16",15.7464,16.2869,15.7464,16.0919,466600.0],["2014-01-17",16.1185,16.5704,15.9945,16.4109,710200.0],["2014-01-21",16.5084,16.6945,16.4375,16.4907,398800.0],["2014-01-22",16.4552,16.535,16.2957,16.3666,223000.0],["2014-01-23",16.2692,16.535,16.1717,16.2249,352100.0],["2014-01-24",16.0919,16.1717,15.3565,15.4805,434400.0],["2014-01-27",15.4717,15.5957,15.0729,15.2767,262400.0],["2014-01-28",15.3565,15.7552,15.3033,15.702,406300.0],["2014-01-29",15.5957,15.835,15.3122,15.4008,244400.0],["2014-01-30",15.5603,15.8527,15.383,15.64,268300.0],["2014-01-31",15.3122,15.9502,15.3122,15.4894,243600.0],["2014-02-03",15.4539,15.4628,15.0552,15.0729,342100.0],["2014-02-04",15.1438,15.4628,14.9666,15.1261,157400.0],["2014-02-05",15.0995,15.3387,14.8868,14.8957,417000.0],["2014-02-06",14.9488,15.1438,14.9045,15.0197,231200.0],["2014-02-07",15.8527,16.2337,15.3387,15.578,312200.0],["2014-02-10",15.5603,15.7995,15.4008,15.6134,224900.0],["2014-02-11",15.7907,16.021,15.5514,15.9502,268900.0],["2014-02-12",15.9502,16.1008,15.8084,15.9679,178100.0],["2014-02-13",15.7907,16.1717,15.7907,16.1274,330300.0],["2014-02-14",16.1362,16.1983,16.0388,16.0919,265200.0],["2014-02-18",16.1806,16.3932,16.1185,16.3312,329100.0],["2014-02-19",16.2337,16.4109,15.897,16.2249,299200.0],["2014-02-20",16.2249,16.473,16.1628,16.4464,289800.0],["2014-02-21",16.535,16.8806,16.3932,16.7742,302300.0],["2014-02-24",16.8588,17.4192,16.8054,17.2947,450000.0],["2014-02-25",17.3481,17.4103,16.8677,16.9566,379000.0],["2014-02-26",17.1435,17.6328,17.0456,17.5082,407200.0],["2014-02-27",17.4192,17.9263,17.2235,17.9174,488700.0],["2014-02-28",17.9352,17.9352,17.5349,17.6772,553700.0],["2014-03-03",17.526,17.8018,17.437,17.7662,457400.0],["2014-03-04",17.9886,18.3178,17.7751,17.953,582600.0],["2014-03-05",17.8819,18.042,17.7484,18.0064,328600.0],["2014-03-06",18.1043,18.3712,17.9441,18.2733,353100.0],["2014-03-07",18.4245,18.5224,17.9441,18.1576,156900.0],["2014-03-10",18.0598,18.211,17.9352,18.211,227800.0],["2014-03-11",18.1843,18.3801,17.8819,18.042,239800.0],["2014-03-12",17.9708,18.3534,17.7306,18.1665,199600.0],["2014-03-13",18.2822,18.3623,17.8819,18.1132,270700.0],["2014-03-14",18.042,18.5402,17.9886,18.4156,268900.0],["2014-03-17",18.4601,18.7893,18.3178,18.4779,350900.0],["2014-03-18",18.5224,19.0651,18.3089,18.8961,401800.0],["2014-03-19",18.8961,18.9939,18.7092,18.985,407300.0],["2014-03-20",18.8694,19.1363,18.8249,19.0028,233600.0],["2014-03-21",19.1274,19.5722,18.9494,19.2074,725200.0],["2014-03-24",19.1985,19.332,18.6292,19.0206,310400.0],["2014-03-25",19.1807,19.2519,18.7003,18.7448,323300.0],["2014-03-26",18.905,18.9939,18.4334,18.4334,264700.0],["2014-03-27",18.4957,18.7537,18.0865,18.3979,318400.0],["2014-03-28",18.3445,18.6736,18.1132,18.3178,312000.0],["2014-03-31",18.469,18.6825,18.2021,18.5224,556000.0],["2014-04-01",18.5224,18.816,18.4334,18.5847,358200.0],["2014-04-02",18.6647,19.0028,18.4601,18.7359,454200.0],["2014-04-03",18.8071,18.816,18.211,18.4067,526000.0],["2014-04-04",18.5847,18.6558,18.1754,18.1932,382700.0],["2014-04-07",18.1754,18.211,17.3481,17.8641,617600.0],["2014-04-08",17.8463,18.4868,17.6594,18.2644,329500.0],["2014-04-09",18.2822,18.7715,18.2822,18.7537,307600.0],["2014-04-10",18.6914,18.7181,18.2288,18.4512,303500.0],["2014-04-11",18.4156,18.7181,17.9619,18.0153,357100.0],["2014-04-14",18.1399,18.3801,18.0064,18.1221,340600.0],["2014-04-15",18.1754,18.2822,17.5349,17.7929,369200.0],["2014-04-16",17.8997,18.0687,17.695,17.8107,370100.0],["2014-04-17",17.7573,18.1221,17.6417,17.8908,293000.0],["2014-04-21",17.873,17.873,17.5527,17.873,307500.0],["2014-04-22",17.8819,18.0865,17.7751,17.8018,326200.0],["2014-04-23",17.8107,17.9263,17.357,17.3748,421100.0],["2014-04-24",17.5349,17.6772,17.1701,17.3392,223300.0],["2014-04-25",17.2146,17.3303,16.8855,16.8944,295700.0],["2014-04-28",16.9477,17.0901,16.4762,16.9121,387000.0],["2014-04-29",17.0456,17.2858,16.6897,17.1257,226900.0],["2014-04-30",17.0901,17.2947,16.8677,17.2413,248300.0],["2014-05-01",17.1524,17.357,17.01,17.1168,332800.0],["2014-05-02",17.1879,17.3392,17.0901,17.2591,224300.0],["2014-05-05",17.0812,17.1968,16.8054,17.1523,243000.0],["2014-05-06",16.9032,17.099,16.8677,16.8855,981300.0],["2014-05-07",16.9833,17.3659,16.7609,17.3303,446100.0],["2014-05-08",17.3659,17.5883,16.8766,16.9922,355600.0],["2014-05-09",16.8232,17.5527,16.7965,17.1168,520900.0],["2014-05-12",17.1346,17.5883,16.9655,17.3659,397000.0],["2014-05-13",17.3659,17.4548,17.1613,17.1701,307500.0],["2014-05-14",17.1968,17.2591,16.8677,16.8677,249600.0],["2014-05-15",16.7253,17.1701,16.3873,16.5563,295300.0],["2014-05-16",16.5296,16.6986,16.3873,16.6986,211000.0],["2014-05-19",16.6364,17.0011,16.6275,16.9388,189500.0],["2014-05-20",16.8499,16.8499,16.405,16.4673,480000.0],["2014-05-21",16.7609,17.5171,16.7609,17.3481,402800.0],["2014-05-22",17.357,17.4726,17.3036,17.3481,252800.0],["2014-05-23",17.3837,17.873,17.2769,17.8463,264800.0],["2014-05-27",18.0331,18.1221,17.7751,17.9619,216600.0],["2014-05-28",17.8908,17.9352,17.7573,17.7573,329600.0],["2014-05-29",17.7662,17.9174,17.6772,17.9174,567100.0],["2014-05-30",17.9708,17.9708,17.695,17.784,556600.0],["2014-06-02",17.7929,17.9441,17.7484,17.8018,268000.0],["2014-06-03",17.6683,17.9797,17.4637,17.6239,249300.0],["2014-06-04",17.5883,17.6772,17.2947,17.6239,430000.0],["2014-06-05",17.6328,18.2288,17.5171,18.2021,307100.0],["2014-06-06",18.3137,18.5638,18.1173,18.4834,451000.0],["2014-06-09",18.4388,18.8406,18.3048,18.8316,386200.0],["2014-06-10",18.7156,18.8406,18.4388,18.7602,383300.0],["2014-06-11",18.7423,18.7423,18.528,18.6798,219700.0],["2014-06-12",18.6263,18.7781,18.4298,18.4923,213900.0],["2014-06-13",18.5816,18.6531,18.3495,18.5905,167100.0],["2014-06-16",18.5191,18.6709,18.3852,18.6531,277800.0],["2014-06-17",18.5995,19.0013,18.4477,18.9477,280300.0],["2014-06-18",18.9209,19.1799,18.6888,19.162,236200.0],["2014-06-19",19.1888,19.6174,19.0638,19.4924,278600.0],["2014-06-20",19.5817,19.5995,19.162,19.2067,575500.0],["2014-06-23",19.1977,19.2602,18.9031,19.0459,345900.0],["2014-06-24",18.9745,19.2156,18.7334,18.787,233600.0],["2014-06-25",18.6709,18.9388,18.5816,18.8048,175000.0],["2014-06-26",18.8852,18.8852,18.4923,18.6263,212200.0],["2014-06-27",18.4566,18.6709,18.3852,18.3941,1950200.0],["2014-06-30",18.2959,18.5727,18.162,18.5548,357700.0],["2014-07-01",18.6531,18.9299,18.6441,18.7423,439000.0],["2014-07-02",18.7423,19.0638,18.5816,18.9834,364000.0],["2014-07-03",19.0281,19.1174,18.9031,19.0995,93500.0],["2014-07-07",18.9656,19.0906,18.5638,18.5727,253800.0],["2014-07-08",18.528,18.6709,18.2334,18.3762,319100.0],["2014-07-09",18.4566,18.7691,18.4388,18.6263,317300.0],["2014-07-10",18.2423,18.4477,18.028,18.0637,327500.0],["2014-07-11",17.9923,18.1798,17.7423,18.1262,245400.0],["2014-07-14",18.3227,18.3227,18.0548,18.2423,155500.0],["2014-07-15",18.2245,18.8227,18.0102,18.4298,519700.0],["2014-07-16",18.5727,18.5905,18.2691,18.4298,185100.0],["2014-07-17",18.2423,18.7423,18.1887,18.2245,303100.0],["2014-07-18",18.1709,18.6084,18.1709,18.5191,349100.0],["2014-07-21",18.4388,18.528,17.9655,18.0994,255000.0],["2014-07-22",18.3584,18.8227,18.3048,18.7513,560200.0],["2014-07-23",18.8048,18.912,18.6352,18.8227,177300.0],["2014-07-24",18.8852,19.0192,18.7066,18.8495,395400.0],["2014-07-25",18.6531,18.7602,18.4834,18.5191,165600.0],["2014-07-28",18.5102,18.5638,18.0548,18.0994,300700.0],["2014-07-29",18.1173,18.1977,17.8226,18.0459,253900.0],["2014-07-30",18.2155,18.2155,17.778,17.903,224800.0],["2014-07-31",17.6798,17.6976,16.9922,16.9922,316300.0],["2014-08-01",16.9476,17.1708,16.7422,17.0547,264300.0],["2014-08-04",17.1351,17.2155,16.7958,17.2065,196900.0],["2014-08-05",17.0547,17.3226,16.9476,17.019,161800.0],["2014-08-06",16.9565,17.3851,16.8136,17.1887,195000.0],["2014-08-07",17.269,17.4476,16.8404,16.9654,170200.0],["2014-08-08",16.9476,17.6798,16.7869,17.3315,300200.0],["2014-08-11",17.4387,17.6798,17.1887,17.4565,123700.0],["2014-08-12",17.394,17.5012,17.0637,17.2155,143100.0],["2014-08-13",17.269,17.5369,17.269,17.5012,118200.0],["2014-08-14",17.4565,17.5816,17.3226,17.4833,104500.0],["2014-08-15",17.6708,17.6887,17.3851,17.5369,292100.0],["2014-08-18",17.7958,17.8584,17.5369,17.8316,215800.0],["2014-08-19",17.8226,17.8584,17.5637,17.6262,218000.0],["2014-08-20",17.519,17.7869,17.3673,17.4923,258900.0],["2014-08-21",17.4476,17.4476,17.1172,17.3673,206200.0],["2014-08-22",17.3137,17.5369,17.1083,17.3315,139800.0],["2014-08-25",17.4744,17.4744,17.0637,17.1797,135100.0],["2014-08-26",17.3047,17.6351,17.3047,17.5012,242500.0],["2014-08-27",17.5905,18.3852,17.5458,18.2602,740400.0],["2014-08-28",18.2155,18.3405,18.0905,18.1798,325900.0],["2014-08-29",18.2245,18.3495,18.0191,18.3405,306200.0],["2014-09-02",18.412,18.6352,18.3405,18.3673,373000.0],["2014-09-03",18.5013,18.5013,17.8584,17.8851,272800.0],["2014-09-04",17.9298,18.2959,17.8584,18.0012,575900.0],["2014-09-05",18.0637,18.1084,17.5548,17.6798,384300.0],["2014-09-08",17.6663,17.7649,17.3347,17.3616,242200.0],["2014-09-09",17.3795,17.3795,16.7252,16.7252,309300.0],["2014-09-10",16.7431,16.8507,16.4294,16.6804,268900.0],["2014-09-11",16.537,16.9313,16.4563,16.8507,247900.0],["2014-09-12",16.9314,17.5946,16.6893,17.4333,651000.0],["2014-09-15",17.3974,17.6663,17.1823,17.5498,387600.0],["2014-09-16",17.5229,17.8994,17.2809,17.7918,439700.0],["2014-09-17",17.9083,18.1145,17.8187,18.0338,383400.0],["2014-09-18",18.1503,18.5895,18.0159,18.5716,531000.0],["2014-09-19",18.6254,18.7867,18.2848,18.3386,810600.0],["2014-09-22",18.1593,18.3296,17.6215,17.6663,265300.0],["2014-09-23",17.6394,17.9532,17.5946,17.6036,229400.0],["2014-09-24",17.6932,17.8008,17.4512,17.6484,232900.0],["2014-09-25",17.5408,17.6394,17.0748,17.2271,172400.0],["2014-09-26",17.2092,17.2271,17.0299,17.0658,180200.0],["2014-09-29",16.8148,16.9672,16.5728,16.8238,200200.0],["2014-09-30",16.8596,16.8596,15.9902,16.3039,720300.0],["2014-10-01",16.2412,16.4115,15.3001,15.5152,469200.0],["2014-10-02",15.5062,15.5869,15.1477,15.3628,416300.0],["2014-10-03",15.56,15.56,15.2104,15.4524,449400.0],["2014-10-06",15.5421,15.7034,15.4255,15.6048,298700.0],["2014-10-07",15.4524,15.5958,15.0581,15.0581,353200.0],["2014-10-08",15.067,15.4345,14.834,15.3897,351000.0],["2014-10-09",15.4255,15.5062,14.7892,14.8429,344500.0],["2014-10-10",14.7354,15.2284,14.4934,14.6995,280100.0],["2014-10-13",14.7712,15.1118,14.6637,14.7443,335800.0],["2014-10-14",14.9057,15.3718,14.825,14.8609,333700.0],["2014-10-15",15.1656,15.6855,14.7892,15.318,688600.0],["2014-10-16",15.067,15.5779,14.9684,15.56,535200.0],["2014-10-17",15.7751,15.811,15.4973,15.56,450700.0],["2014-10-20",15.4076,15.8916,15.4076,15.8827,214800.0],["2014-10-21",15.9275,16.2233,15.7841,16.1426,313300.0],["2014-10-22",16.1247,16.3487,15.8558,15.9992,238900.0],["2014-10-23",16.2322,16.3308,16.0888,16.2502,358700.0],["2014-10-24",16.3219,16.3936,16.1336,16.3487,167300.0],["2014-10-27",16.1964,16.1964,15.7841,15.8558,148800.0],["2014-10-28",16.044,16.6445,15.7393,16.5907,220200.0],["2014-10-29",16.5818,16.7431,15.9364,15.9902,302600.0],["2014-10-30",15.9544,16.1784,15.6586,15.8468,293700.0],["2014-10-31",16.295,17.0389,15.8468,16.8596,566300.0],["2014-11-03",16.9493,16.9493,16.1516,16.3039,302800.0],["2014-11-04",16.1605,16.3667,15.8558,15.8558,273900.0],["2014-11-05",16.0709,16.1157,15.7034,15.8647,278100.0],["2014-11-06",16.2143,16.4025,15.811,15.8827,468700.0],["2014-11-07",15.8558,16.3398,15.8558,16.3308,551600.0],["2014-11-10",16.5728,16.7879,16.3756,16.77,501700.0],["2014-11-11",16.7252,16.7969,16.5011,16.7879,218400.0],["2014-11-12",16.6087,16.9313,16.6087,16.8328,230800.0],["2014-11-13",16.8328,16.8955,16.0261,16.1336,206600.0],["2014-11-14",16.1067,16.3488,15.9185,16.1785,278500.0],["2014-11-17",16.1426,16.3398,15.9006,15.9096,347000.0],["2014-11-18",16.035,16.1964,15.7482,15.8916,303700.0],["2014-11-19",15.8199,15.8558,15.2104,15.2642,336700.0],["2014-11-20",15.2194,15.5779,15.1835,15.4704,634400.0],["2014-11-21",15.8737,15.9992,15.6227,15.7034,591700.0],["2014-11-24",15.6944,16.044,15.6944,15.9902,251200.0],["2014-11-25",16.044,16.6356,16.0261,16.4205,360500.0],["2014-11-26",16.4742,16.5728,16.2591,16.3398,140000.0],["2014-11-28",16.3219,16.3308,15.5152,15.5331,208300.0],["2014-12-01",15.5421,15.5421,14.8161,14.834,741900.0],["2014-12-02",14.9057,15.2284,14.7443,14.8609,254000.0],["2014-12-03",14.8161,15.4704,14.7443,15.3807,192000.0],["2014-12-04",15.3942,15.8354,15.2682,15.7903,381900.0],["2014-12-05",15.7723,16.0604,15.6553,15.9614,512500.0],["2014-12-08",15.8624,15.9974,15.5833,15.7093,431600.0],["2014-12-09",15.5023,16.4025,15.3042,16.2135,336400.0],["2014-12-10",16.1054,16.1414,15.3672,15.4753,303700.0],["2014-12-11",15.6103,15.7003,15.2592,15.2682,371600.0],["2014-12-12",15.0161,15.0251,14.62,14.8631,452200.0],["2014-12-15",14.9351,15.0791,13.8728,13.9718,474900.0],["2014-12-16",13.9448,14.413,13.9448,14.1699,574000.0],["2014-12-17",14.1699,14.656,13.9448,14.638,279900.0],["2014-12-18",14.9261,15.2502,14.422,14.584,324500.0],["2014-12-19",14.575,14.575,14.1609,14.3139,1004400.0],["2014-12-22",14.3049,14.3409,13.9088,13.9808,338200.0],["2014-12-23",14.0529,14.431,13.9268,14.395,496300.0],["2014-12-24",14.404,14.719,14.3679,14.611,178600.0],["2014-12-26",14.7281,15.1512,14.719,15.1152,272800.0],["2014-12-29",15.1242,15.3762,15.0251,15.1602,351900.0],["2014-12-30",15.0611,15.9344,15.0611,15.4302,374200.0],["2014-12-31",15.4302,15.7633,15.3762,15.5113,252600.0],["2015-01-02",15.6463,15.7453,15.3312,15.6103,206400.0],["2015-01-05",15.5113,15.5653,14.8271,14.9891,926200.0],["2015-01-06",15.0611,15.2592,14.602,14.9351,313800.0],["2015-01-07",15.0972,15.3582,14.8901,15.0882,396900.0],["2015-01-08",15.2232,15.5203,14.9801,15.1782,193300.0],["2015-01-09",15.1152,15.1512,14.629,15.1422,807000.0],["2015-01-12",15.1332,15.1332,14.3139,14.9261,408700.0],["2015-01-13",14.9801,15.1242,14.548,14.8991,449500.0],["2015-01-14",14.674,14.674,14.1789,14.557,670100.0],["2015-01-15",14.647,14.647,14.1609,14.2149,444000.0],["2015-01-16",14.2599,14.44,14.0529,14.1699,388600.0],["2015-01-20",14.1699,14.2509,13.8728,14.1519,435300.0],["2015-01-21",14.1519,14.3229,13.9808,14.1699,288200.0],["2015-01-22",14.3049,14.395,14.0709,14.2599,205300.0],["2015-01-23",14.2599,14.2779,13.9178,13.9628,253700.0],["2015-01-26",13.9178,14.7641,13.8548,14.656,202500.0],["2015-01-27",14.485,14.8451,14.413,14.512,210600.0],["2015-01-28",14.548,15.0701,13.9898,14.0439,177300.0],["2015-01-29",14.1249,14.404,13.8818,14.404,210500.0],["2015-01-30",14.2419,14.602,13.7828,13.8818,451600.0],["2015-02-02",13.9808,14.0439,13.6478,14.0169,335800.0],["2015-02-03",14.1519,15.2502,14.1519,14.8631,588100.0],["2015-02-04",14.701,14.8001,14.2329,14.503,663600.0],["2015-02-05",14.683,14.9261,14.602,14.8991,398400.0],["2015-02-06",14.8451,15.1242,14.7911,14.8541,341000.0],["2015-02-09",14.7911,15.0251,14.0619,14.7731,260400.0],["2015-02-10",14.8091,14.8091,13.6027,14.1609,730400.0],["2015-02-11",14.0619,14.404,13.6387,13.8638,544900.0],["2015-02-12",13.7288,14.0889,13.6568,13.9898,401800.0],["2015-02-13",14.0349,14.3589,14.0079,14.0439,278600.0],["2015-02-17",14.0259,14.2239,13.8728,14.2059,187600.0],["2015-02-18",14.1879,14.3049,14.1339,14.2419,145500.0],["2015-02-19",14.1609,14.3229,13.9808,14.1609,154300.0],["2015-02-20",14.1699,14.1879,13.8188,13.8368,285000.0],["2015-02-23",14.602,15.4663,14.1699,14.395,2270900.0],["2015-02-24",14.3859,14.6573,14.2411,14.3588,767900.0],["2015-02-25",14.4131,15.354,14.4131,15.2997,1074100.0],["2015-02-26",15.3269,15.3812,14.9107,15.1097,674100.0],["2015-02-27",15.0193,15.2726,14.8835,15.0645,391200.0],["2015-03-02",14.9831,15.5802,14.784,15.544,452500.0],["2015-03-03",15.5531,15.7883,15.3721,15.6074,740700.0],["2015-03-04",15.4535,15.7974,15.3088,15.6435,758000.0],["2015-03-05",15.5983,15.9512,15.4354,15.7069,821500.0],["2015-03-06",15.5259,15.7974,15.4083,15.6978,483200.0],["2015-03-09",15.734,15.8245,15.4174,15.5712,517800.0],["2015-03-10",15.354,15.3993,15.0645,15.2545,600300.0],["2015-03-11",15.3359,16.0688,15.1097,16.0055,975600.0],["2015-03-12",16.105,16.4488,15.725,16.3855,688500.0],["2015-03-13",16.4036,16.5121,16.1321,16.4126,838900.0],["2015-03-16",16.4759,16.5574,16.0959,16.3583,350600.0],["2015-03-17",16.2678,16.494,16.114,16.485,538900.0],["2015-03-18",16.4217,17.1907,16.2045,17.1636,404800.0],["2015-03-19",17.0731,17.0731,16.3131,16.8198,416700.0],["2015-03-20",16.9645,17.4802,15.915,17.3355,1445000.0],["2015-03-23",17.3355,17.5798,17.1274,17.4712,450600.0],["2015-03-24",17.4983,17.5617,17.3264,17.3988,244300.0],["2015-03-25",17.3988,17.5436,16.874,17.0098,449000.0],["2015-03-26",17.0279,17.3083,16.5574,16.8017,481500.0],["2015-03-27",16.7926,17.055,16.5936,16.9193,341000.0],["2015-03-30",16.9555,17.2269,16.9555,17.1545,248200.0],["2015-03-31",17.1093,17.2179,16.6931,17.1183,834500.0],["2015-04-01",17.1364,17.815,17.1183,17.7245,913000.0],["2015-04-02",17.7969,19.896,17.6431,19.1088,2347000.0],["2015-04-06",19.0003,19.4436,18.9007,18.9912,582200.0],["2015-04-07",18.946,19.1631,18.8917,18.9007,329300.0],["2015-04-08",18.8645,18.9912,18.5479,18.7831,670600.0],["2015-04-09",18.8284,19.0636,18.5479,18.8555,548100.0],["2015-04-10",19.0274,19.0455,18.5207,18.8645,410900.0],["2015-04-13",18.8193,19.0545,18.5569,18.8012,319000.0],["2015-04-14",18.8012,19.0455,18.7288,18.9188,680900.0],["2015-04-15",19.0184,19.2807,18.9188,19.2265,720800.0],["2015-04-16",19.2174,19.326,18.9188,18.9912,247700.0],["2015-04-17",18.8103,19.1088,18.6112,18.9369,284300.0],["2015-04-20",19.0545,19.0726,18.8917,19.0184,654300.0],["2015-04-21",19.0274,19.136,18.6745,18.9007,476100.0],["2015-04-22",18.8374,18.9822,18.4122,18.5117,621100.0],["2015-04-23",18.3941,19.1722,18.195,19.0003,313700.0],["2015-04-24",19.0726,19.4979,19.0726,19.1541,142200.0],["2015-04-27",19.1812,19.6788,18.8464,18.8736,303900.0],["2015-04-28",18.946,19.3079,18.9369,19.0365,280900.0],["2015-04-29",18.8917,19.0817,18.6474,18.6564,310300.0],["2015-04-30",18.5117,18.8284,17.7879,18.0231,785500.0],["2015-05-01",18.0774,18.4936,18.0502,18.1317,382400.0],["2015-05-04",18.195,18.3398,17.7336,17.7607,541600.0],["2015-05-05",17.7788,18.0503,17.2179,17.3717,1138500.0],["2015-05-06",17.5074,17.5074,17.1817,17.3445,432700.0],["2015-05-07",17.3355,18.8555,17.0821,18.8012,1910500.0],["2015-05-08",19.5069,19.6698,18.9822,19.145,1209700.0],["2015-05-11",19.0455,19.4526,18.9912,19.2445,454000.0],["2015-05-12",19.1812,19.3169,18.566,18.7741,427500.0],["2015-05-13",18.7922,18.8465,18.4031,18.5207,449100.0],["2015-05-14",18.5841,18.7741,18.4303,18.6926,276000.0],["2015-05-15",18.7017,18.8645,18.5298,18.8103,268400.0],["2015-05-18",18.7288,18.8465,18.6203,18.8374,323500.0],["2015-05-19",18.8103,18.8103,17.8964,18.2041,413800.0],["2015-05-20",18.2583,18.2764,18.0593,18.2764,281700.0],["2015-05-21",18.2312,18.376,17.9145,17.9688,248900.0],["2015-05-22",17.9598,17.9688,17.5074,17.7879,451600.0],["2015-05-26",17.7155,17.8602,17.3626,17.444,371200.0],["2015-05-27",17.5164,17.5436,17.1726,17.435,495400.0],["2015-05-28",17.3083,17.7064,17.1274,17.6341,425700.0],["2015-05-29",17.6431,17.7788,17.3355,17.4893,411800.0],["2015-06-01",17.6341,17.6702,17.2993,17.4893,239900.0],["2015-06-02",17.4893,18.0231,17.4893,17.7245,273500.0],["2015-06-03",17.815,18.0955,17.7607,17.815,160500.0],["2015-06-04",17.7517,17.7517,17.3174,17.444,235300.0],["2015-06-05",17.4441,17.625,17.2269,17.6069,175400.0],["2015-06-08",17.6433,17.6433,17.4434,17.4797,162500.0],["2015-06-09",17.4706,17.6796,17.298,17.398,180400.0],["2015-06-10",17.5433,17.7523,17.3707,17.616,280500.0],["2015-06-11",17.5978,17.7523,17.4706,17.6433,213200.0],["2015-06-12",17.6433,17.7068,17.4252,17.616,177100.0],["2015-06-15",17.5161,17.5161,17.1527,17.3616,183300.0],["2015-06-16",17.3798,17.507,17.2253,17.3344,158300.0],["2015-06-17",17.4252,18.0248,17.0527,17.1163,267700.0],["2015-06-18",17.2526,17.3616,16.9891,17.1254,353400.0],["2015-06-19",17.1254,17.2072,16.7983,16.8074,655400.0],["2015-06-22",16.9619,16.9709,16.5894,16.6984,351300.0],["2015-06-23",16.7257,16.9982,16.5894,16.9619,259900.0],["2015-06-24",16.9619,17.0527,16.7438,16.7983,214200.0],["2015-06-25",16.8983,16.8983,16.444,16.5621,354600.0],["2015-06-26",16.6439,16.6802,16.3532,16.5803,684700.0],["2015-06-29",16.4531,16.5167,15.908,16.0079,363800.0],["2015-06-30",16.1169,16.2078,15.8171,16.0806,406600.0],["2015-07-01",16.1805,16.3259,15.8898,15.8898,346400.0],["2015-07-02",15.8626,16.0988,15.7899,15.8807,270100.0],["2015-07-06",15.699,15.9534,15.6173,15.9262,363500.0],["2015-07-07",15.9443,15.9898,15.2357,15.7717,363600.0],["2015-07-08",15.5809,15.9716,15.0449,15.2448,526000.0],["2015-07-09",15.4083,15.6445,15.1448,15.3447,254300.0],["2015-07-10",15.59,15.7263,15.3538,15.6354,301200.0],["2015-07-13",15.7263,16.3532,15.6173,15.9625,483400.0],["2015-07-14",16.0079,16.0079,15.7445,15.9716,239500.0],["2015-07-15",15.9171,15.9625,15.3266,15.4265,188700.0],["2015-07-16",15.5173,15.5991,15.2993,15.4265,158900.0],["2015-07-17",15.4901,15.4901,15.163,15.3538,258700.0],["2015-07-20",15.3356,15.3356,14.8814,14.9722,450300.0],["2015-07-21",14.9541,15.2539,14.9359,15.1903,612700.0],["2015-07-22",15.1721,15.4901,14.9995,15.2084,528300.0],["2015-07-23",15.2448,15.3901,14.4907,14.5452,528300.0],["2015-07-24",14.5089,14.7724,14.1273,14.1818,364300.0],["2015-07-27",14.0819,14.2363,13.8639,13.9093,320700.0],["2015-07-28",13.982,14.2818,13.4732,14.2727,848800.0],["2015-07-29",14.2818,14.5816,13.982,14.0637,427700.0],["2015-07-30",13.9729,14.1001,13.7276,14.0728,415400.0],["2015-07-31",14.0637,14.2273,13.9638,14.0274,273500.0],["2015-08-03",14.0183,14.1273,13.6821,13.8366,311000.0],["2015-08-04",13.8457,14.0819,13.773,13.8548,310900.0],["2015-08-05",13.8366,14.0728,13.0008,13.237,720800.0],["2015-08-06",13.3006,13.6095,13.1734,13.3823,561100.0],["2015-08-07",13.2642,13.3733,12.5919,12.701,538100.0],["2015-08-10",12.7827,13.6186,12.7827,13.5186,433400.0],["2015-08-11",13.3278,13.6186,12.8191,13.137,302700.0],["2015-08-12",12.8827,12.9644,12.383,12.8645,389300.0],["2015-08-13",12.81,12.9008,12.274,12.4829,430900.0],["2015-08-14",12.4284,12.8827,12.3648,12.7918,281100.0],["2015-08-17",12.71,13.0371,12.6646,13.028,294400.0],["2015-08-18",13.0734,13.0734,12.3466,12.4829,316000.0],["2015-08-19",12.3285,12.4647,12.2376,12.2921,365300.0],["2015-08-20",12.2649,12.4375,12.2013,12.2104,445800.0],["2015-08-21",11.9287,12.1559,11.8015,12.0468,619100.0],["2015-08-24",11.5835,11.9287,11.2837,11.2837,563700.0],["2015-08-25",11.7198,11.7198,10.9021,11.0475,446800.0],["2015-08-26",12.0468,12.0468,10.9021,11.3927,960200.0],["2015-08-27",11.4381,12.4284,11.42,12.4102,737500.0],["2015-08-28",12.3466,12.5283,12.0105,12.2376,636800.0],["2015-08-31",12.1922,12.7555,12.0923,12.4829,563100.0],["2015-09-01",12.2013,12.5283,11.9469,12.1468,708000.0],["2015-09-02",12.3557,12.4012,12.0832,12.3557,343900.0],["2015-09-03",12.3921,12.7464,12.3012,12.3648,401300.0],["2015-09-04",12.1649,12.6374,12.1649,12.4011,391800.0],["2015-09-08",12.6919,13.5004,12.3466,13.0462,513100.0],["2015-09-09",13.1741,13.4208,12.9914,13.0827,405400.0],["2015-09-10",13.0462,13.1741,12.9274,13.0553,257500.0],["2015-09-11",12.9548,13.0279,12.7812,12.9457,294800.0],["2015-09-14",12.9274,12.9457,12.5711,12.8361,342100.0],["2015-09-15",12.8452,13.1193,12.7812,13.0919,276900.0],["2015-09-16",13.0645,13.8136,13.0645,13.503,400000.0],["2015-09-17",13.4756,13.9781,13.3294,13.6766,378800.0],["2015-09-18",13.439,13.5487,13.1467,13.2655,798300.0],["2015-09-21",13.4208,13.4208,13.0005,13.0736,329800.0],["2015-09-22",12.7904,12.8817,12.361,12.5711,388700.0],["2015-09-23",12.6442,12.7264,12.1509,12.2331,419100.0],["2015-09-24",12.096,12.498,12.0321,12.4615,345100.0],["2015-09-25",12.562,12.562,11.2921,11.3286,1010800.0],["2015-09-28",11.219,11.3195,10.9632,11.2647,1184300.0],["2015-09-29",11.3652,11.3652,10.8353,10.8536,579800.0],["2015-09-30",10.9632,11.1825,10.8627,11.082,385100.0],["2015-10-01",11.1002,11.2007,10.7622,10.9266,377500.0],["2015-10-02",10.8536,11.3469,10.8444,11.3378,321000.0],["2015-10-05",11.4108,12.1326,11.4108,12.1143,457400.0],["2015-10-06",12.096,12.3884,12.0595,12.2422,327000.0],["2015-10-07",12.4067,12.9,12.3153,12.5528,466100.0],["2015-10-08",12.4889,12.7447,12.3701,12.6533,401700.0],["2015-10-09",12.699,13.2106,12.699,13.0827,355600.0],["2015-10-12",13.1376,13.2289,12.5437,12.7447,173800.0],["2015-10-13",12.6168,13.0096,12.5346,12.7812,199000.0],["2015-10-14",12.763,13.0279,12.5711,12.6351,378300.0],["2015-10-15",12.6716,12.8178,12.2696,12.5528,473100.0],["2015-10-16",12.6077,12.6077,12.0321,12.1783,262000.0],["2015-10-19",12.023,12.1509,11.557,11.6667,258500.0],["2015-10-20",11.6392,11.7672,11.5113,11.621,268600.0],["2015-10-21",11.7215,11.7215,11.4839,11.5022,400500.0],["2015-10-22",11.5936,11.9133,11.4748,11.7489,429800.0],["2015-10-23",11.9225,12.1965,11.7489,12.1965,427200.0],["2015-10-26",12.2057,12.2057,11.758,11.9864,385300.0],["2015-10-27",11.8494,11.9042,11.2555,11.3378,300200.0],["2015-10-28",11.3286,11.7032,11.2099,11.5296,490500.0],["2015-10-29",11.4565,11.5662,11.2738,11.4109,166500.0],["2015-10-30",11.4383,11.6758,11.2829,11.5296,299200.0],["2015-11-02",11.5022,11.8768,11.5022,11.7215,380200.0],["2015-11-03",11.6758,11.7946,11.3378,11.5936,595400.0],["2015-11-04",11.6118,11.7215,11.4108,11.7032,348700.0],["2015-11-05",11.6758,11.6758,11.0271,11.4109,278100.0],["2015-11-06",11.1002,11.5844,10.3602,10.5977,660700.0],["2015-11-09",10.5064,10.5886,9.538,9.6476,1246700.0],["2015-11-10",9.7572,10.2414,9.6567,9.6933,535500.0],["2015-11-11",9.739,10.013,9.675,9.8669,283100.0],["2015-11-12",9.739,9.739,9.1451,9.1543,388200.0],["2015-11-13",9.1451,9.4101,8.9807,9.0081,431700.0],["2015-11-16",9.0355,9.3004,8.9259,9.0446,277300.0],["2015-11-17",9.0355,9.0538,8.6701,8.7249,342100.0],["2015-11-18",8.8254,8.9533,8.734,8.9259,313800.0],["2015-11-19",8.8802,9.0081,8.7797,8.8619,360600.0],["2015-11-20",8.871,9.0538,8.6518,8.8071,645400.0],["2015-11-23",8.8345,9.0172,8.6335,8.7614,637900.0],["2015-11-24",8.7705,9.2365,8.7249,8.8893,667100.0],["2015-11-25",8.8436,9.474,8.6883,8.8071,445500.0],["2015-11-27",8.7797,9.3827,8.7797,9.3461,273100.0],["2015-11-30",9.3735,9.6202,9.1999,9.2913,415200.0],["2015-12-01",9.3278,9.5562,9.1543,9.5106,422300.0],["2015-12-02",9.6933,10.1592,9.6567,10.0679,690600.0],["2015-12-03",10.1318,10.1318,9.5197,9.8303,544200.0],["2015-12-04",9.7846,10.0222,9.5106,9.5745,392100.0],["2015-12-07",9.5377,9.5745,8.9393,9.1602,321100.0],["2015-12-08",9.0498,9.0682,8.7644,8.9117,306300.0],["2015-12-09",8.9669,9.3444,8.6907,8.7367,475600.0],["2015-12-10",8.7367,8.9945,8.6539,8.8288,380600.0],["2015-12-11",8.5987,8.5987,8.1752,8.4514,528300.0],["2015-12-14",8.479,8.6263,8.2304,8.5618,497700.0],["2015-12-15",8.6171,8.8196,8.5526,8.8104,402900.0],["2015-12-16",8.8288,9.0129,8.6999,8.9761,418900.0],["2015-12-17",8.9485,9.3075,8.7091,9.2155,704300.0],["2015-12-18",9.1602,9.5469,8.7828,9.5285,2231400.0],["2015-12-21",9.5929,9.6021,9.2063,9.372,388600.0],["2015-12-22",9.3904,9.6574,9.1326,9.5837,372200.0],["2015-12-23",9.7034,9.9612,9.372,9.9428,344500.0],["2015-12-24",10.1269,12.1247,10.1269,11.6551,449800.0],["2015-12-28",11.4986,11.6827,10.1269,10.6516,1314600.0],["2015-12-29",10.3478,10.9923,10.1269,10.5688,3882800.0],["2015-12-30",10.5136,10.5136,9.7586,10.1177,3098900.0],["2015-12-31",10.1269,10.357,9.8231,9.8967,11573200.0],["2016-01-04",9.7402,10.5043,9.6666,10.3755,2849700.0],["2016-01-05",10.357,10.5688,10.0993,10.5043,1269300.0],["2016-01-06",10.2834,10.3386,9.8507,9.9151,892700.0],["2016-01-07",9.6666,9.6666,8.8656,8.9945,1174800.0],["2016-01-08",9.059,9.059,8.3685,8.3777,1550800.0],["2016-01-11",8.479,8.5158,8.1199,8.1752,1037500.0],["2016-01-12",8.3869,8.3869,7.7333,8.1015,983100.0],["2016-01-13",8.2028,8.5158,8.0831,8.1844,1003400.0],["2016-01-14",8.2396,8.7091,8.0187,8.5158,1306000.0],["2016-01-15",8.3225,8.3317,7.7793,8.0555,757200.0],["2016-01-19",8.1936,8.1936,7.5307,7.6044,1546100.0],["2016-01-20",7.4755,7.8437,7.2177,7.6872,1067000.0],["2016-01-21",7.678,7.8345,7.1625,7.273,1526800.0],["2016-01-22",7.4479,7.7609,7.0152,7.2361,1401200.0],["2016-01-25",7.1717,7.4847,7.006,7.3466,708000.0],["2016-01-26",7.4203,7.6044,7.2729,7.5676,565300.0],["2016-01-27",7.5215,7.8161,7.3926,7.5952,951900.0],["2016-01-28",7.6872,7.7056,7.4203,7.5676,251900.0],["2016-01-29",7.5675,7.8898,7.3742,7.8253,603100.0],["2016-02-01",7.7241,7.7425,7.5491,7.6964,401500.0],["2016-02-02",7.5399,7.6872,7.319,7.6596,615000.0],["2016-02-03",7.6596,8.0279,7.5031,7.8806,489700.0],["2016-02-04",7.8437,8.4974,7.8345,8.1936,818200.0],["2016-02-05",8.0647,8.479,7.6872,7.6872,712400.0],["2016-02-08",7.632,8.1107,7.4479,7.6688,649400.0],["2016-02-09",7.5215,7.7517,7.1809,7.7333,1409600.0],["2016-02-10",7.6872,7.9726,7.4387,7.6136,1024200.0],["2016-02-11",7.5583,7.6412,6.7758,6.9415,3009500.0],["2016-02-12",7.0336,7.1441,6.8403,7.0704,701000.0],["2016-02-16",7.1256,7.1809,6.4444,6.5457,2106100.0],["2016-02-17",6.6193,6.9139,6.5825,6.9139,1149500.0],["2016-02-18",6.9139,6.9968,6.5364,6.7114,964600.0],["2016-02-19",6.693,6.9507,6.4352,6.7206,750400.0],["2016-02-22",6.7666,7.098,6.6561,6.9783,819300.0],["2016-02-23",6.9047,7.0704,6.6377,6.6561,417000.0],["2016-02-24",6.6003,6.8796,6.4234,6.8609,513500.0],["2016-02-25",6.8237,6.9261,6.6468,6.7678,475300.0],["2016-02-26",6.8237,7.2519,6.8237,7.1216,668900.0],["2016-02-29",7.1961,7.5684,7.1402,7.3171,1379900.0],["2016-03-01",7.4474,7.7639,7.4195,7.615,1316900.0],["2016-03-02",7.6057,8.1456,7.5498,8.0898,1834200.0],["2016-03-03",8.0991,8.4714,7.9874,8.4249,1461700.0],["2016-03-04",8.4994,8.7973,8.3039,8.6856,1190200.0],["2016-03-07",8.7507,9.6537,8.7507,9.3279,1639600.0],["2016-03-08",9.1696,9.4117,8.6669,8.6856,1301900.0],["2016-03-09",8.7228,8.9834,8.4714,8.9183,935600.0],["2016-03-10",8.9183,9.2255,8.4807,8.7135,697900.0],["2016-03-11",8.7228,9.0486,8.5831,8.8997,793100.0],["2016-03-14",8.8345,8.9928,8.4714,8.5738,1428300.0],["2016-03-15",8.4342,8.5366,8.0432,8.248,781800.0],["2016-03-16",8.2201,8.4994,8.0432,8.4342,539800.0],["2016-03-17",8.4901,9.0765,8.4249,8.9741,863900.0],["2016-03-18",9.0672,9.2441,8.5552,8.5925,4445200.0],["2016-03-21",8.5459,8.5738,8.1828,8.2759,670200.0],["2016-03-22",8.1828,8.3225,7.9129,8.1828,1098700.0],["2016-03-23",8.0711,8.0991,7.7639,7.7732,631900.0],["2016-03-24",7.7267,8.1642,7.5871,8.1363,472700.0],["2016-03-28",8.1456,8.1456,7.8105,7.9315,603500.0],["2016-03-29",7.8663,8.2573,7.736,8.248,504400.0],["2016-03-30",8.3039,8.5273,8.2294,8.2759,415700.0],["2016-03-31",8.2666,8.4156,8.0991,8.2015,466300.0],["2016-04-01",8.0525,8.3783,7.9967,8.2759,544600.0],["2016-04-04",8.2294,8.3318,8.0153,8.0339,482900.0],["2016-04-05",7.9594,8.3132,7.8943,8.0153,432100.0],["2016-04-06",8.0246,8.3318,7.9594,8.2759,521300.0],["2016-04-07",8.1829,8.3318,8.0246,8.0618,550300.0],["2016-04-08",8.1549,8.6576,8.1549,8.6483,511200.0],["2016-04-11",8.7321,9.0486,8.6949,8.7507,572300.0],["2016-04-12",8.8066,8.9741,8.6949,8.8997,1084600.0],["2016-04-13",8.9555,9.5141,8.9555,9.4117,614600.0],["2016-04-14",9.421,9.421,9.1045,9.2907,330000.0],["2016-04-15",9.2813,9.4582,9.0579,9.3093,394900.0],["2016-04-18",9.2441,9.421,8.7507,9.421,311300.0],["2016-04-19",9.4861,9.8585,9.3279,9.691,612900.0],["2016-04-20",9.691,9.8399,9.4675,9.7282,321600.0],["2016-04-21",9.812,9.9423,9.3837,9.4117,386200.0],["2016-04-22",9.3931,9.5234,9.1417,9.2627,584700.0],["2016-04-25",9.1976,9.2162,9.0393,9.1138,437500.0],["2016-04-26",9.1603,9.3186,9.0207,9.1696,539400.0],["2016-04-27",9.1789,9.5141,9.0952,9.4489,678300.0],["2016-04-28",9.4489,9.7375,9.3372,9.3931,501200.0],["2016-04-29",9.4117,9.6351,9.3558,9.4861,415700.0],["2016-05-02",9.5141,9.5141,9.2069,9.4303,439000.0],["2016-05-03",9.272,9.3372,9.1045,9.2534,665000.0],["2016-05-04",9.1789,9.3372,8.9462,9.2162,758400.0],["2016-05-05",9.3,9.8958,8.9648,9.1696,751900.0],["2016-05-06",9.1417,9.3931,7.9222,9.3651,989200.0],["2016-05-09",9.2255,9.3279,9.0207,9.2534,814500.0],["2016-05-10",9.3,9.4489,9.1603,9.3,2645400.0],["2016-05-11",9.3465,9.4861,8.9555,9.3186,2127600.0],["2016-05-12",9.3558,9.3837,8.369,8.397,714600.0],["2016-05-13",8.3597,8.4156,7.9408,7.9594,702200.0],["2016-05-16",8.0525,8.2201,7.8291,7.9222,910300.0],["2016-05-17",7.8943,8.0246,7.615,7.9501,819800.0],["2016-05-18",7.8943,8.1735,7.8663,8.0339,1105800.0],["2016-05-19",7.6895,8.1177,7.6243,8.0246,707900.0],["2016-05-20",8.0618,8.4249,7.5591,7.8384,877300.0],["2016-05-23",7.8198,7.9874,7.7453,7.9687,673800.0],["2016-05-24",8.0339,8.1922,7.9129,8.0246,522400.0],["2016-05-25",8.0804,8.4249,8.0804,8.2946,712200.0],["2016-05-26",8.3411,8.5738,8.1642,8.2015,530600.0],["2016-05-27",8.1735,8.4156,8.1549,8.4063,650800.0],["2016-05-31",8.4249,8.5738,8.3877,8.4901,551300.0],["2016-06-01",8.4063,8.4063,8.0525,8.2294,661500.0],["2016-06-02",8.1735,8.4063,8.0804,8.397,643200.0],["2016-06-03",8.4249,8.7693,8.1829,8.7414,517700.0],["2016-06-06",8.76,8.8438,8.2759,8.3132,1378100.0],["2016-06-07",8.3132,8.3132,7.8384,7.8477,1387800.0],["2016-06-08",7.9408,8.1642,7.6895,8.0339,1432200.0],["2016-06-09",7.9874,7.9874,7.6243,7.736,2304500.0],["2016-06-10",7.5964,7.5964,7.3729,7.4009,1287400.0],["2016-06-13",7.6802,7.7826,7.4567,7.5498,2186700.0],["2016-06-14",7.5591,7.7826,7.4474,7.7732,1388600.0],["2016-06-15",7.7919,8.3504,7.7732,8.2015,2183600.0],["2016-06-16",8.0991,8.2201,7.8105,8.0804,1172500.0],["2016-06-17",8.1177,8.6576,8.0432,8.2759,8492500.0],["2016-06-20",8.4528,8.6762,8.4528,8.5552,922400.0],["2016-06-21",8.5645,8.6856,8.4249,8.5087,680100.0],["2016-06-22",8.5552,8.8159,8.3877,8.4342,827800.0],["2016-06-23",8.5273,8.6018,8.4249,8.4994,830500.0],["2016-06-24",8.1549,8.1549,7.6429,7.9036,2711900.0],["2016-06-27",7.7546,7.8477,7.3729,7.5498,1154200.0],["2016-06-28",7.6243,7.7919,7.5871,7.7453,878900.0],["2016-06-29",7.885,7.9315,7.736,7.8477,637300.0],["2016-06-30",7.885,8.0153,7.494,8.0153,909100.0],["2016-07-01",7.978,8.3411,7.9594,8.248,483200.0],["2016-07-05",8.1642,8.3783,7.6429,7.7081,465900.0],["2016-07-06",7.6336,7.7546,7.494,7.7267,890900.0],["2016-07-07",7.7639,7.9687,7.6429,7.7546,424200.0],["2016-07-08",7.8663,8.2108,7.8198,8.1363,484100.0],["2016-07-11",8.2108,8.3504,8.1084,8.1642,574600.0],["2016-07-12",8.3225,8.4621,8.2759,8.4435,558400.0],["2016-07-13",8.518,8.518,8.0525,8.4063,376500.0],["2016-07-14",8.4714,8.6018,8.3318,8.5459,554000.0],["2016-07-15",8.6111,8.6111,8.3504,8.4528,338000.0],["2016-07-18",8.4156,8.518,8.2387,8.2852,334300.0],["2016-07-19",8.1177,8.1642,7.9408,8.0618,412100.0],["2016-07-20",8.0525,8.3411,7.8756,8.2015,507100.0],["2016-07-21",8.1922,8.369,8.1456,8.2573,665300.0],["2016-07-22",8.248,8.3132,8.1549,8.2015,298000.0],["2016-07-25",8.1735,8.1828,8.0618,8.1084,230900.0],["2016-07-26",8.0991,8.5459,8.0991,8.4621,428500.0],["2016-07-27",8.4621,8.6297,8.2666,8.4435,371100.0],["2016-07-28",8.4528,8.5645,8.2853,8.4156,274600.0],["2016-07-29",8.397,8.7042,8.3597,8.6762,356400.0],["2016-08-01",8.6576,8.6576,8.369,8.4063,524300.0],["2016-08-02",8.4342,8.5738,8.3783,8.4901,356900.0],["2016-08-03",8.4528,8.7228,8.3877,8.7228,883100.0],["2016-08-04",8.704,8.7134,8.4317,8.4974,535800.0],["2016-08-05",8.5538,8.6665,8.4317,8.6665,595700.0],["2016-08-08",8.7322,8.9763,8.7322,8.7885,374100.0],["2016-08-09",8.7791,8.8918,8.7228,8.7885,525400.0],["2016-08-10",8.8167,9.0702,8.6289,8.6852,483000.0],["2016-08-11",8.7134,8.9294,8.5068,8.8918,476800.0],["2016-08-12",8.873,9.042,8.704,8.7322,474700.0],["2016-08-15",8.7603,9.211,8.7603,9.1453,724900.0],["2016-08-16",9.1453,9.2862,9.0326,9.0608,600100.0],["2016-08-17",9.0326,9.1265,8.9106,9.1265,644400.0],["2016-08-18",9.1641,9.5303,9.1359,9.4552,622900.0],["2016-08-19",9.427,9.4458,9.1265,9.3331,553700.0],["2016-08-22",9.211,9.3519,8.8542,9.3143,344800.0],["2016-08-23",9.3519,9.5772,9.2768,9.3988,440800.0],["2016-08-24",9.3143,9.4364,9.2392,9.38,528200.0],["2016-08-25",9.1923,9.2204,8.6946,8.8261,1411100.0],["2016-08-26",8.3754,8.4693,7.6054,7.8777,2992800.0],["2016-08-29",7.812,8.1031,7.6993,8.0749,778700.0],["2016-08-30",8.1688,8.2158,7.9341,7.9998,912100.0],["2016-08-31",7.9153,8.0186,7.5773,7.7463,653900.0],["2016-09-01",7.7651,7.8683,7.6524,7.8683,576900.0],["2016-09-02",7.9529,8.0468,7.7745,7.9716,521700.0],["2016-09-06",8.0092,8.1125,7.812,7.9059,888300.0],["2016-09-07",7.9435,7.9435,7.6993,7.7557,610400.0],["2016-09-08",7.7651,7.8871,7.6618,7.8496,873700.0],["2016-09-09",7.8496,7.8496,7.5116,7.5867,943700.0],["2016-09-12",7.5392,7.7574,7.5392,7.7384,780700.0],["2016-09-13",7.6056,7.6056,7.2737,7.4065,1028000.0],["2016-09-14",7.3875,7.5677,7.3401,7.378,591300.0],["2016-09-15",7.4065,7.5203,7.3591,7.416,386300.0],["2016-09-16",7.416,7.4254,7.3116,7.3306,777800.0],["2016-09-19",7.9186,8.1083,7.7479,8.0514,1833700.0],["2016-09-20",7.966,8.4591,7.8996,8.3453,1115600.0],["2016-09-21",8.4402,8.6962,8.4307,8.5445,1412300.0],["2016-09-22",8.6488,8.7721,8.5255,8.6014,853500.0],["2016-09-23",8.5919,8.6678,8.3074,8.3833,1187500.0],["2016-09-26",8.3169,8.516,8.3074,8.3548,817600.0],["2016-09-27",8.3074,8.4307,8.1746,8.4212,891600.0],["2016-09-28",8.4307,8.7436,8.4307,8.7341,857900.0],["2016-09-29",8.7152,8.8574,8.554,8.554,762900.0],["2016-09-30",8.6393,8.7531,8.4686,8.5634,604900.0],["2016-10-03",8.6298,8.6298,8.3358,8.4117,460700.0],["2016-10-04",8.4022,8.5919,8.1462,8.2315,439100.0],["2016-10-05",8.3169,8.4591,8.1651,8.2789,955400.0],["2016-10-06",8.222,8.5065,8.1936,8.4307,361300.0],["2016-10-07",8.4876,8.5065,8.2505,8.4117,284400.0],["2016-10-10",8.535,8.6772,8.535,8.6583,484900.0],["2016-10-11",8.6014,8.6867,8.3453,8.3927,442600.0],["2016-10-12",8.3738,8.6867,8.3453,8.4022,249600.0],["2016-10-13",8.2979,8.3643,8.1651,8.3453,511500.0],["2016-10-14",8.4117,8.4876,8.222,8.3169,379400.0],["2016-10-17",8.2979,8.3833,8.241,8.2979,307800.0],["2016-10-18",8.4686,8.4971,8.3548,8.3927,216700.0],["2016-10-19",8.516,8.6773,8.4402,8.5824,267200.0],["2016-10-20",8.5255,8.6962,8.3548,8.5729,390200.0],["2016-10-21",8.4686,8.6583,8.4212,8.554,507600.0],["2016-10-24",8.5824,8.7436,8.516,8.5824,261600.0],["2016-10-25",8.5919,8.791,8.5919,8.6393,369300.0],["2016-10-26",8.5919,8.6962,8.5255,8.6962,498100.0],["2016-10-27",8.7436,8.7436,8.4971,8.5634,375600.0],["2016-10-28",8.5445,8.7436,8.516,8.7152,346500.0],["2016-10-31",8.7247,8.791,8.6488,8.7721,464200.0],["2016-11-01",8.81,8.8479,8.5729,8.5729,284200.0],["2016-11-02",8.5445,8.5824,8.3453,8.3833,492100.0],["2016-11-03",8.3928,8.7436,8.3833,8.5255,470700.0],["2016-11-04",8.516,8.5445,8.2979,8.5065,383000.0],["2016-11-07",8.7152,8.7342,8.6298,8.7152,534100.0],["2016-11-08",8.6678,9.1514,8.6109,8.8005,622600.0],["2016-11-09",9.1609,9.2273,8.9143,9.1135,1241000.0],["2016-11-10",9.2557,10.7636,9.1514,10.6877,2711900.0],["2016-11-11",10.6308,11.1145,10.2135,10.9248,1534000.0],["2016-11-14",9.948,11.3705,9.4075,11.105,1353300.0],["2016-11-15",10.1187,10.7636,9.8058,10.7067,1082400.0],["2016-11-16",10.7162,11.5317,10.4791,11.1145,1645200.0],["2016-11-17",11.1808,11.4179,10.9153,10.9627,441500.0],["2016-11-18",10.9343,10.9438,10.3653,10.8963,509100.0],["2016-11-21",10.9912,11.0196,10.7731,10.792,305500.0],["2016-11-22",10.8394,11.1145,10.8394,11.0955,400500.0],["2016-11-23",11.0481,11.2662,10.8869,11.1998,467100.0],["2016-11-25",11.2093,11.2283,11.0101,11.2093,121100.0],["2016-11-28",11.2093,11.2283,10.7731,10.83,357400.0],["2016-11-29",10.7446,10.7731,10.5455,10.6877,631000.0],["2016-11-30",10.8584,10.9533,10.7162,10.8205,436500.0],["2016-12-01",10.8869,11.0102,10.7636,10.792,604500.0],["2016-12-02",10.7446,10.9343,10.7351,10.8395,490900.0],["2016-12-05",10.9058,10.9627,10.6118,10.7351,792900.0],["2016-12-06",10.7256,10.8879,10.611,10.7351,784600.0],["2016-12-07",10.7447,10.9835,10.6969,10.8497,1206500.0],["2016-12-08",10.907,10.9835,10.6492,10.9261,1123200.0],["2016-12-09",10.9835,11.3368,10.9453,11.3082,530000.0],["2016-12-12",11.3273,11.4323,10.8975,10.9739,490200.0],["2016-12-13",11.0503,11.1267,10.6969,10.9644,458600.0],["2016-12-14",10.8784,10.9739,10.4868,10.5155,712400.0],["2016-12-15",10.5632,10.802,10.4773,10.7829,671800.0],["2016-12-16",10.8115,10.8115,10.4964,10.5155,614900.0],["2016-12-19",10.4773,10.6874,10.2576,10.611,352800.0],["2016-12-20",10.611,10.9357,10.5155,10.9261,451700.0],["2016-12-21",10.9357,10.9548,10.802,10.9357,276800.0],["2016-12-22",10.8879,11.0599,10.7829,10.8115,416900.0],["2016-12-23",10.802,10.9261,10.7638,10.8784,264000.0],["2016-12-27",10.9262,11.1745,10.907,10.9357,343200.0],["2016-12-28",10.9644,11.0312,10.6492,10.7256,464800.0],["2016-12-29",10.7351,10.8593,10.4868,10.5346,304500.0],["2016-12-30",10.525,10.5919,10.3149,10.3435,364400.0],["2017-01-03",10.5441,10.6874,8.8059,8.8345,4684000.0],["2017-01-04",8.8345,9.2834,8.8345,9.2357,2119500.0],["2017-01-05",9.2452,9.4362,9.2452,9.3694,1274900.0],["2017-01-06",9.3789,9.4935,9.2166,9.3598,1073300.0],["2017-01-09",9.3216,9.4076,9.0637,9.1115,896200.0],["2017-01-10",9.1974,9.3694,9.0637,9.1115,405800.0],["2017-01-11",9.1115,9.3694,8.9778,9.3598,646800.0],["2017-01-12",9.3789,9.3789,9.1879,9.2739,368600.0],["2017-01-13",9.3121,9.484,9.2739,9.2834,521800.0],["2017-01-17",9.2834,9.4076,9.1879,9.207,503700.0],["2017-01-18",9.2548,9.3025,9.1019,9.1306,415300.0],["2017-01-19",9.1306,9.2166,8.8632,8.93,539500.0],["2017-01-20",8.9109,9.3407,8.9109,9.3216,486600.0],["2017-01-23",9.2548,9.3121,9.0064,9.016,570400.0],["2017-01-24",9.1019,9.5222,9.1019,9.484,1032200.0],["2017-01-25",9.4935,9.5031,9.3121,9.4362,399300.0],["2017-01-26",9.398,9.9233,9.3789,9.9042,1152500.0],["2017-01-27",9.9329,10.2862,9.9138,10.2576,1079900.0],["2017-01-30",10.1907,10.2194,9.9806,10.0952,534800.0],["2017-01-31",10.057,10.248,9.8947,10.0379,559000.0],["2017-02-01",10.5346,11.9672,10.2576,11.6998,2289000.0],["2017-02-02",11.6807,11.9194,11.5661,11.7666,1182700.0],["2017-02-03",11.8812,11.9385,11.5661,11.7475,999100.0],["2017-02-06",11.6902,11.8144,11.4419,11.6616,688300.0],["2017-02-07",11.7475,11.8526,11.4419,11.4896,389400.0],["2017-02-08",11.4514,11.4801,10.907,10.9261,838200.0],["2017-02-09",10.9835,11.2413,10.8115,11.079,762800.0],["2017-02-10",11.2222,11.3846,10.993,11.0408,592400.0],["2017-02-13",11.0981,11.3464,11.0408,11.1936,750500.0],["2017-02-14",11.1363,11.2795,10.993,11.1554,498600.0],["2017-02-15",11.1267,11.184,10.8497,10.8593,599500.0],["2017-02-16",10.8688,11.079,10.6014,10.8115,714500.0],["2017-02-17",10.9261,11.2031,10.7924,10.9166,432400.0],["2017-02-21",10.9548,11.0026,10.7733,10.8688,371700.0],["2017-02-22",10.7829,10.8306,10.5537,10.6969,360000.0],["2017-02-23",10.7256,10.7829,10.4295,10.5346,492600.0],["2017-02-24",10.4391,10.5632,10.4104,10.4677,611500.0],["2017-02-27",10.5059,10.6492,10.4295,10.4868,467800.0],["2017-02-28",10.4677,10.6014,10.1621,10.3053,495900.0],["2017-03-01",10.4868,10.8211,10.1621,10.7733,638200.0],["2017-03-02",10.7733,10.7733,10.2767,10.2958,397300.0],["2017-03-03",10.3531,10.5346,10.1048,10.1812,451700.0],["2017-03-06",10.0666,10.0761,9.78,9.8374,322000.0],["2017-03-07",9.8469,9.9902,9.6463,9.7609,565900.0],["2017-03-08",9.7418,10.1334,9.5508,10.0666,1044000.0],["2017-03-09",10.0379,10.057,9.4649,9.5031,1036800.0],["2017-03-10",9.589,9.7609,9.5126,9.6463,631200.0],["2017-03-13",9.6941,9.8469,9.6845,9.8278,454600.0],["2017-03-14",9.7132,9.8278,9.4076,9.4649,387700.0],["2017-03-15",9.5795,9.6941,9.4267,9.6177,707700.0],["2017-03-16",9.7227,9.8278,9.5126,9.6177,483700.0],["2017-03-17",9.7227,10.7351,9.6559,10.3244,1815800.0],["2017-03-20",10.3818,11.1172,10.2671,10.3627,893000.0],["2017-03-21",10.3053,10.4582,9.8183,9.8756,630600.0],["2017-03-22",9.8851,9.9138,9.4267,9.4553,930500.0],["2017-03-23",9.484,9.7036,9.398,9.4553,567000.0],["2017-03-24",9.4649,9.6177,9.3598,9.3789,526800.0],["2017-03-27",9.1592,9.3407,8.9778,9.293,726800.0],["2017-03-28",9.2452,9.5795,9.1592,9.5699,433000.0],["2017-03-29",9.5699,9.8851,9.5508,9.8087,614400.0],["2017-03-30",9.7896,9.9806,9.7323,9.9042,614100.0],["2017-03-31",9.8565,9.9329,9.675,9.866,733000.0],["2017-04-03",9.9233,10.0188,9.7323,9.9615,598000.0],["2017-04-04",9.9615,10.0857,9.8469,9.9615,780600.0],["2017-04-05",10.0379,10.2385,9.8947,9.9138,703600.0],["2017-04-06",9.9711,9.9711,9.7323,9.8183,845500.0],["2017-04-07",9.7514,10.1143,9.7132,10.0761,514700.0],["2017-04-10",10.1048,10.1621,9.9329,10.0379,324100.0],["2017-04-11",10.0188,10.1143,9.8947,10.0379,423200.0],["2017-04-12",10.0284,10.0284,9.8278,9.9042,674400.0],["2017-04-13",9.866,9.9233,9.4744,9.484,495800.0],["2017-04-17",9.5699,9.5699,9.3407,9.3885,541100.0],["2017-04-18",9.2739,9.5126,9.2739,9.3694,414900.0],["2017-04-19",9.4076,9.4744,9.3025,9.3121,506300.0],["2017-04-20",9.398,9.78,9.3598,9.7609,476200.0],["2017-04-21",9.7418,9.7418,9.0637,9.1306,1087300.0],["2017-04-24",9.3025,9.3025,8.6626,8.6722,2216200.0],["2017-04-25",8.6913,9.1974,8.634,9.121,2066700.0],["2017-04-26",9.0542,9.5508,9.0446,9.4458,785500.0],["2017-04-27",9.4362,9.4649,9.1975,9.293,564100.0],["2017-04-28",9.2739,9.398,9.207,9.2166,360700.0],["2017-05-01",9.0733,9.2548,9.0255,9.0542,360500.0],["2017-05-02",9.0351,9.1974,8.6817,8.8727,932100.0],["2017-05-03",8.7295,8.8632,8.6148,8.6913,994500.0],["2017-05-04",8.6722,8.7008,8.1564,8.2806,1048600.0],["2017-05-05",8.2806,8.6722,8.2615,8.5098,837100.0],["2017-05-08",8.4811,8.5098,8.2997,8.2997,588700.0],["2017-05-09",8.3379,8.4047,8.2137,8.2233,442800.0],["2017-05-10",8.2042,8.462,8.1946,8.357,747600.0],["2017-05-11",8.357,8.4143,8.2615,8.3188,1188500.0],["2017-05-12",8.3092,8.3474,8.1755,8.2137,399000.0],["2017-05-15",8.2901,8.5575,8.1851,8.3474,693500.0],["2017-05-16",8.4525,8.548,8.3379,8.3856,646700.0],["2017-05-17",8.2901,8.8727,8.2424,8.4143,953100.0],["2017-05-18",8.3283,8.6244,8.1564,8.6053,1428800.0],["2017-05-19",8.6817,9.016,8.6053,8.7963,1451500.0],["2017-05-22",9.3025,9.9711,9.2834,9.5604,3113700.0],["2017-05-23",9.7705,9.8087,9.5126,9.675,971000.0],["2017-05-24",9.8087,10.143,9.7227,9.8374,1466900.0],["2017-05-25",9.866,10.2576,9.8278,10.0952,932500.0],["2017-05-26",10.0952,10.2958,9.9138,10.2767,621500.0],["2017-05-30",10.2671,10.2958,10.0379,10.1525,512200.0],["2017-05-31",10.1812,10.2098,9.7896,10.0666,580600.0],["2017-06-01",10.1239,10.5059,10.0379,10.4677,810400.0],["2017-06-02",10.4964,10.7256,10.3053,10.3435,467300.0],["2017-06-05",10.3149,10.5155,10.2576,10.3435,566000.0],["2017-06-06",10.4391,10.5823,10.2767,10.4486,622500.0],["2017-06-07",10.4677,10.5441,10.2098,10.248,465800.0],["2017-06-08",10.3149,10.5441,10.2003,10.4104,1073000.0],["2017-06-09",10.4391,10.4964,10.2671,10.3627,587200.0],["2017-06-12",10.334,10.6396,10.3053,10.5919,678500.0],["2017-06-13",10.6492,10.6492,10.2003,10.2385,1374200.0],["2017-06-14",10.2671,10.2671,9.8756,9.9902,986300.0],["2017-06-15",9.8851,10.3531,9.7418,9.9902,2190900.0],["2017-06-16",9.8851,10.3435,9.8374,9.9806,1267700.0],["2017-06-19",10.0475,10.1716,9.8469,10.1048,754200.0],["2017-06-20",10.0666,10.0761,9.9042,10.0284,797800.0],["2017-06-21",10.0379,10.1143,9.9138,10.0666,702100.0],["2017-06-22",10.0952,10.3149,10.057,10.2194,503300.0],["2017-06-23",10.2671,10.9452,10.2003,10.5919,9771500.0],["2017-06-26",10.6778,11.1267,10.6014,11.079,1407600.0],["2017-06-27",11.1267,11.27,10.8879,10.8879,912700.0],["2017-06-28",10.9644,11.2604,10.9644,11.2318,922200.0],["2017-06-29",11.2891,11.652,11.1172,11.2604,1419200.0],["2017-06-30",11.3177,11.5087,11.27,11.4132,660500.0],["2017-07-03",11.461,11.8144,11.3559,11.6043,523100.0],["2017-07-05",11.5947,11.929,11.5183,11.7666,1360900.0],["2017-07-06",11.738,11.8048,11.4801,11.6234,1174100.0],["2017-07-07",11.6234,11.7189,11.3941,11.6711,401000.0],["2017-07-10",11.5947,11.9672,11.5374,11.7953,839900.0],["2017-07-11",11.8144,11.9767,11.6902,11.8335,1089600.0],["2017-07-12",12.0149,12.1105,11.7475,11.8239,511400.0],["2017-07-13",11.8526,12.0722,11.738,11.9194,351400.0],["2017-07-14",11.9576,12.0913,11.8526,11.9481,388900.0],["2017-07-17",11.9385,12.0818,11.8908,11.9767,359700.0],["2017-07-18",11.9385,12.1009,11.8621,11.9767,473900.0],["2017-07-19",11.9863,12.1296,11.8908,11.9481,464600.0],["2017-07-20",11.9481,12.0436,11.9003,11.9767,332300.0],["2017-07-21",11.9481,12.0531,11.7857,11.9003,379600.0],["2017-07-24",11.8717,12.1009,11.652,12.0149,714900.0],["2017-07-25",12.0723,12.4543,12.0531,12.3206,653700.0],["2017-07-26",12.3492,12.5211,12.2633,12.4447,892000.0],["2017-07-27",12.5116,12.5211,12.2537,12.4352,447300.0],["2017-07-28",12.4447,12.4734,12.1678,12.3301,392600.0],["2017-07-31",12.4065,12.4065,12.0531,12.206,535500.0],["2017-08-01",12.1964,12.2728,12.0818,12.1678,389800.0],["2017-08-02",12.1105,12.2346,12.0722,12.206,598100.0],["2017-08-03",12.2346,12.2346,12.0054,12.1105,557700.0],["2017-08-04",12.2919,12.311,12.0627,12.1773,668500.0],["2017-08-07",12.12,12.3206,12.0627,12.311,1556200.0],["2017-08-08",12.311,12.865,12.2824,12.5689,807600.0],["2017-08-09",12.2346,12.588,12.0627,12.4256,448500.0],["2017-08-10",12.3301,12.4447,12.034,12.1869,689500.0],["2017-08-11",12.12,12.3206,12.0722,12.2633,447000.0],["2017-08-14",12.3206,12.588,12.2155,12.311,710100.0],["2017-08-15",12.3015,12.5211,12.2155,12.4447,337200.0],["2017-08-16",12.4925,12.6549,12.4638,12.6549,547600.0],["2017-08-17",12.6357,12.6357,12.3683,12.3874,470800.0],["2017-08-18",12.5116,12.6931,12.4829,12.6835,694300.0],["2017-08-21",12.7217,12.8172,12.5689,12.6071,581700.0],["2017-08-22",12.6357,12.7408,12.5402,12.6931,777100.0],["2017-08-23",12.6835,13.2661,12.6548,13.2183,1034900.0],["2017-08-24",13.2374,13.2566,12.9891,12.9987,516000.0],["2017-08-25",13.0846,13.0846,12.6835,13.0082,338100.0],["2017-08-28",13.1324,13.3234,13.0178,13.0846,419700.0],["2017-08-29",13.3139,13.3616,13.0178,13.2566,803900.0],["2017-08-30",13.3712,13.3712,12.3779,12.5211,1290400.0],["2017-08-31",12.674,13.0369,12.5975,12.8841,1014400.0],["2017-09-01",12.97,13.6768,12.9605,13.629,1012500.0],["2017-09-05",13.5717,13.8105,12.8554,12.8936,1088400.0],["2017-09-06",12.9605,13.0273,12.674,12.674,876200.0],["2017-09-07",12.6262,12.8554,12.4065,12.8172,565100.0],["2017-09-08",12.7599,13.3425,12.311,12.3779,778100.0],["2017-09-11",12.4638,12.7981,12.311,12.6644,537300.0],["2017-09-12",12.6931,12.8172,12.6166,12.6453,564900.0],["2017-09-13",12.6453,12.779,12.4829,12.6071,464700.0],["2017-09-14",12.5116,12.5498,12.3015,12.4829,668700.0],["2017-09-15",12.4352,12.5975,12.2919,12.502,1246200.0],["2017-09-18",12.4447,12.588,12.4161,12.4829,649600.0],["2017-09-19",12.5498,12.7026,12.4543,12.5784,446200.0],["2017-09-20",12.6357,12.7122,12.4734,12.5498,380600.0],["2017-09-21",12.5498,12.6453,12.3397,12.4925,517500.0],["2017-09-22",12.4734,13.2566,12.3683,12.6166,637300.0],["2017-09-25",12.7504,12.865,12.4543,12.5116,532400.0],["2017-09-26",12.5593,12.6835,12.4925,12.6071,412000.0],["2017-09-27",12.6262,12.7599,12.5593,12.6262,541600.0],["2017-09-28",12.5975,12.6262,12.3588,12.4829,663000.0],["2017-09-29",12.5498,12.7695,12.4065,12.5689,616800.0],["2017-10-02",12.5689,12.8936,12.5593,12.7026,826300.0],["2017-10-03",12.7599,13.1228,12.7313,12.8459,607200.0],["2017-10-04",12.7981,12.9987,12.7313,12.9223,698400.0],["2017-10-05",13.0082,13.1133,12.9127,12.9127,617100.0],["2017-10-06",13.6577,14.4122,13.5335,14.097,2644800.0],["2017-10-09",14.0779,14.0875,13.6672,13.6768,640900.0],["2017-10-10",13.8774,14.0493,13.5431,13.5526,625900.0],["2017-10-11",13.6004,13.8105,13.5622,13.5908,747800.0],["2017-10-12",13.5908,13.7723,13.4476,13.6863,382300.0],["2017-10-13",13.8009,13.8965,13.438,13.5335,604100.0],["2017-10-16",13.6577,13.9633,13.6577,13.906,939200.0],["2017-10-17",13.8296,13.9633,13.7054,13.9251,586000.0],["2017-10-18",13.9538,14.565,13.9538,14.5268,1550800.0],["2017-10-19",14.3358,14.5555,14.1925,14.4409,492700.0],["2017-10-20",14.5268,14.5937,14.374,14.5173,416100.0],["2017-10-23",14.6032,14.6319,14.3931,14.3931,351900.0],["2017-10-24",14.374,14.6223,14.3549,14.5077,446200.0],["2017-10-25",14.4886,14.565,14.3167,14.3453,329700.0],["2017-10-26",14.565,15.1476,14.4504,15.119,938000.0],["2017-10-27",15.1763,15.7398,14.9088,15.6443,1355100.0],["2017-10-30",15.3864,15.5583,15.2431,15.3004,505800.0],["2017-10-31",15.3768,15.4055,15.119,15.2718,377800.0],["2017-11-01",15.4723,15.6252,15.1285,15.224,451300.0],["2017-11-02",15.2049,15.3004,14.9757,15.1381,508400.0],["2017-11-03",14.0493,14.4886,13.906,14.3167,1186600.0],["2017-11-06",14.3931,14.7083,14.2212,14.5841,1066900.0],["2017-11-07",14.5268,14.6414,14.1925,14.6032,500100.0],["2017-11-08",14.5746,14.7369,14.3167,14.6605,430100.0],["2017-11-09",14.5364,14.7656,14.3835,14.6414,468800.0],["2017-11-10",14.651,14.8133,14.4791,14.5173,264900.0],["2017-11-13",14.5173,14.6796,14.2212,14.2785,458300.0],["2017-11-14",14.1448,14.4313,13.1419,13.992,368200.0],["2017-11-15",13.8774,14.1161,13.524,13.9156,444300.0],["2017-11-16",13.9824,14.3549,13.9156,14.1734,377100.0],["2017-11-17",14.1639,14.4218,14.1161,14.4122,688100.0],["2017-11-20",14.4313,14.7656,14.3453,14.7083,328500.0],["2017-11-21",14.7751,14.7942,14.6319,14.756,398800.0],["2017-11-22",15.0521,15.7589,15.0521,15.2718,835800.0],["2017-11-24",15.415,15.6347,15.4055,15.5392,229500.0],["2017-11-27",15.4914,15.5679,15.0521,15.2527,733700.0],["2017-11-28",15.6252,15.7207,14.5173,15.1858,1234400.0],["2017-11-29",15.2622,15.4628,15.0235,15.2336,465700.0],["2017-11-30",15.3864,15.6825,15.2049,15.587,448900.0],["2017-12-01",15.7111,15.7589,15.2431,15.3482,510400.0],["2017-12-04",15.6347,15.7111,15.0617,15.0808,473900.0],["2017-12-05",15.0903,15.0903,14.8229,14.9184,382100.0],["2017-12-06",14.8515,15.1763,14.5746,14.9088,360900.0],["2017-12-07",15.0903,15.5679,14.9566,15.5201,784400.0],["2017-12-08",15.6347,15.9976,15.4628,15.9785,1074300.0],["2017-12-11",16.4656,16.7235,16.2746,16.542,1292500.0],["2017-12-12",16.5325,16.819,15.8162,15.8448,693500.0],["2017-12-13",15.8448,16.1696,15.3195,15.6729,1300500.0],["2017-12-14",15.7016,15.7971,15.3004,15.3577,512300.0],["2017-12-15",15.4723,15.5583,15.1954,15.4055,752000.0],["2017-12-18",15.4914,15.6347,15.2622,15.6347,683100.0],["2017-12-19",15.6634,16.0454,15.5488,16.0167,482500.0],["2017-12-20",16.1505,16.2842,16.0072,16.0358,504100.0],["2017-12-21",16.0836,16.2555,15.8544,15.9785,384200.0],["2017-12-22",15.9594,15.9881,15.7589,15.8544,218100.0],["2017-12-26",15.8448,15.9308,15.6252,15.7111,194100.0],["2017-12-27",15.7207,15.8639,15.501,15.5488,260600.0],["2017-12-28",15.5488,15.7493,15.415,15.6729,230000.0],["2017-12-29",15.7016,15.8544,15.4437,15.4723,275000.0],["2018-01-02",15.5392,15.8544,15.4055,15.6729,560900.0],["2018-01-03",15.7111,15.969,15.6252,15.9021,341600.0],["2018-01-04",16.0263,16.1409,15.8544,15.883,277600.0],["2018-01-05",15.9117,15.9212,15.4055,15.7207,312800.0],["2018-01-08",15.4341,15.9403,15.3768,15.8735,506400.0],["2018-01-09",15.9308,15.9976,15.5201,15.778,373000.0],["2018-01-10",15.7302,15.9117,15.6061,15.692,504600.0],["2018-01-11",15.7302,15.7875,15.5296,15.7398,465600.0],["2018-01-12",15.7971,15.8926,15.3864,15.4437,348000.0],["2018-01-16",15.4437,15.4819,14.8897,14.9662,1295800.0],["2018-01-17",15.1858,15.1954,14.7274,15.0426,706000.0],["2018-01-18",15.033,15.033,14.6128,14.6605,405500.0],["2018-01-19",14.6319,15.1381,14.6223,14.9375,411000.0],["2018-01-22",14.947,15.0808,14.7274,14.9088,436200.0],["2018-01-23",14.8133,15.0426,14.5746,14.6605,350300.0],["2018-01-24",14.651,14.756,14.5173,14.5268,272700.0],["2018-01-25",14.651,14.7274,14.4313,14.4313,205500.0],["2018-01-26",14.5268,14.5746,14.3071,14.4886,523500.0],["2018-01-29",14.4313,14.6796,14.3262,14.5268,473200.0],["2018-01-30",14.4313,14.8802,13.9824,14.0015,645800.0],["2018-01-31",14.0015,14.3453,13.7532,13.8105,368700.0],["2018-02-01",13.7818,14.3167,13.6195,14.097,474100.0],["2018-02-02",14.0397,14.2212,13.7245,13.8105,348700.0],["2018-02-05",13.6386,13.8869,13.3712,13.5813,497100.0],["2018-02-06",13.3998,14.1925,13.3712,13.9633,560200.0],["2018-02-07",13.8965,14.0206,13.7818,13.8392,418300.0],["2018-02-08",13.9347,14.0779,13.8201,13.8487,306900.0],["2018-02-09",14.097,14.4409,13.7627,14.3262,651300.0],["2018-02-12",14.4027,14.9184,14.1066,14.8229,604400.0],["2018-02-13",14.756,14.9375,14.6892,14.7751,483100.0],["2018-02-14",14.6701,14.9661,14.2212,14.9375,561700.0],["2018-02-15",15.0044,15.0903,14.7465,14.9662,267100.0],["2018-02-16",14.8706,15.1476,14.5077,14.8515,306400.0],["2018-02-20",14.7178,15.0044,14.5746,14.6892,979200.0],["2018-02-21",14.6796,14.8038,14.4791,14.5268,244500.0],["2018-02-22",14.5937,14.6032,14.3453,14.4409,287100.0],["2018-02-23",14.4886,14.651,14.2498,14.6032,412100.0],["2018-02-26",14.8229,15.1381,14.8229,14.9088,804400.0],["2018-02-27",15.0426,15.883,14.7274,15.2813,969200.0],["2018-02-28",15.2336,15.5774,14.8133,15.4341,786600.0],["2018-03-01",15.501,15.7302,15.2336,15.4723,590800.0],["2018-03-02",15.2622,16.6184,15.2622,15.7589,1112200.0],["2018-03-05",15.6252,16.1027,15.4723,15.9308,572400.0],["2018-03-06",16.0072,16.0454,15.8066,16.0072,358700.0],["2018-03-07",15.8639,16.1791,15.8639,15.9021,324300.0],["2018-03-08",15.9403,15.9785,15.5392,15.6061,583900.0],["2018-03-09",15.7493,15.7589,15.4532,15.5583,488300.0],["2018-03-12",15.6061,15.8448,15.4341,15.4914,280400.0],["2018-03-13",15.5679,15.5774,15.1858,15.3482,547600.0],["2018-03-14",15.3291,15.501,15.0139,15.0712,501400.0],["2018-03-15",15.1763,15.3195,14.9853,15.0617,384100.0],["2018-03-16",15.0235,15.4055,14.8802,15.3768,792200.0],["2018-03-19",15.3291,15.3291,14.9948,15.0999,414200.0],["2018-03-20",15.1381,15.2049,14.7656,14.8324,614000.0],["2018-03-21",14.7942,14.9757,14.4409,14.5077,777100.0],["2018-03-22",14.3836,14.3836,13.8487,13.8678,1874600.0],["2018-03-23",14.183,14.183,9.8469,10.5919,8586500.0],["2018-03-26",11.3177,11.3368,9.8374,10.3149,4733400.0],["2018-03-27",10.2194,10.3722,9.9329,10.0284,2616100.0],["2018-03-28",10.0379,10.3913,9.9997,10.1334,1663000.0],["2018-03-29",10.1812,10.4009,10.1334,10.248,1117200.0],["2018-04-02",10.1525,10.2385,9.78,9.8278,1115000.0],["2018-04-03",9.9233,10.0188,9.6177,9.8278,585300.0],["2018-04-04",9.7227,9.9138,9.5508,9.9042,386100.0],["2018-04-05",9.9711,10.2385,9.952,10.2003,491200.0],["2018-04-06",10.1048,10.1621,9.6941,9.8183,340200.0],["2018-04-09",9.9233,10.0475,9.7227,9.7609,593000.0],["2018-04-10",9.8756,10.3722,9.8756,10.3531,778500.0],["2018-04-11",10.3435,10.4677,10.248,10.4104,693500.0],["2018-04-12",10.5059,10.6014,10.2576,10.4964,650300.0],["2018-04-13",10.5632,10.907,10.5632,10.7924,675400.0],["2018-04-16",10.8306,10.9452,10.6492,10.7542,536000.0],["2018-04-17",10.802,10.9261,10.7829,10.8306,769900.0],["2018-04-18",10.8306,10.9357,10.6778,10.6874,657600.0],["2018-04-19",10.6205,10.7065,10.4773,10.5537,551600.0],["2018-04-20",10.5441,10.6683,10.4104,10.5919,1205700.0],["2018-04-23",10.6014,10.6301,10.4486,10.525,693500.0],["2018-04-24",10.6014,10.7351,10.3913,10.525,379100.0],["2018-04-25",10.5441,10.8879,10.3913,10.7256,534000.0],["2018-04-26",10.7542,10.802,10.6874,10.6969,347700.0],["2018-04-27",10.6683,10.7542,10.4677,10.6969,413800.0],["2018-04-30",10.7447,10.9739,10.7065,10.7924,597200.0],["2018-05-01",10.7351,10.8497,10.5632,10.8115,415600.0],["2018-05-02",10.8402,11.0217,10.7638,10.8497,296000.0],["2018-05-03",10.8879,10.9835,10.7256,10.9644,571900.0],["2018-05-04",10.9835,11.2413,10.9835,11.1649,408300.0],["2018-05-07",11.1363,11.1458,10.9548,11.0217,337400.0],["2018-05-08",11.0217,11.079,10.5155,10.7256,749300.0],["2018-05-09",10.7829,10.8402,10.525,10.7924,833200.0],["2018-05-10",10.802,10.802,10.6874,10.7065,454000.0],["2018-05-11",10.716,10.7733,10.5728,10.6874,616300.0],["2018-05-14",10.6587,10.7351,10.4391,10.5728,674600.0],["2018-05-15",10.5059,10.5823,10.3149,10.5632,479100.0],["2018-05-16",10.5346,10.7447,10.4868,10.7351,533800.0],["2018-05-17",10.6874,10.7733,10.143,10.2098,784800.0],["2018-05-18",10.2194,10.5919,10.2098,10.4868,1060600.0],["2018-05-21",10.5059,11.0599,10.5059,10.8402,979800.0],["2018-05-22",12.4065,12.4161,11.2222,11.2986,2464500.0],["2018-05-23",11.079,11.1458,10.1812,10.4104,2188100.0],["2018-05-24",10.2862,10.3913,10.0284,10.0761,1139800.0],["2018-05-25",10.0379,10.1907,9.8374,9.8756,970200.0],["2018-05-29",9.8756,10.1239,9.7609,9.9042,725400.0],["2018-05-30",9.9902,10.0761,9.8756,9.9711,1010900.0],["2018-05-31",10.0188,10.1143,9.7514,9.7705,837200.0],["2018-06-01",9.8278,10.0284,9.7609,9.9329,798800.0],["2018-06-04",10.0379,10.0379,9.8565,9.8947,710500.0],["2018-06-05",9.8851,9.9615,9.7992,9.8469,559400.0],["2018-06-06",9.8469,9.9902,9.8087,9.8374,1269400.0],["2018-06-07",9.8374,10.0583,9.7125,9.9526,599100.0],["2018-06-08",9.9238,10.3753,9.9142,10.2408,1673400.0],["2018-06-11",10.1928,10.1928,9.7701,9.7989,944800.0],["2018-06-12",9.847,9.9046,9.5011,9.6068,1802400.0],["2018-06-13",9.6356,9.7221,9.2129,9.3186,1148400.0],["2018-06-14",9.3186,9.3378,8.8575,8.9727,1198000.0],["2018-06-15",8.9439,9.0304,8.6365,8.6461,1673200.0],["2018-06-18",8.6077,8.8575,8.4059,8.7998,1216200.0],["2018-06-19",8.7518,8.7518,8.4924,8.723,699500.0],["2018-06-20",8.7038,8.8286,8.6749,8.7614,281200.0],["2018-06-21",8.723,8.7902,8.55,8.6941,458700.0],["2018-06-22",8.7902,8.8767,8.723,8.7422,525300.0],["2018-06-25",8.6365,8.6653,8.3099,8.3675,600600.0],["2018-06-26",8.4059,8.5981,8.3291,8.5789,377400.0],["2018-06-27",8.55,8.6365,8.4059,8.4059,416000.0],["2018-06-28",8.4059,8.4444,8.1273,8.2234,652600.0],["2018-06-29",8.1273,8.3195,8.0505,8.233,518500.0],["2018-07-02",8.1562,8.2811,7.8487,7.9256,928500.0],["2018-07-03",8.0121,8.1562,7.6758,7.7335,773500.0],["2018-07-05",7.7815,7.9736,7.6854,7.8391,1288500.0],["2018-07-06",7.8103,7.8776,7.7335,7.8103,1070300.0],["2018-07-09",7.8968,8.1562,7.868,7.9736,696000.0],["2018-07-10",7.9736,8.1946,7.8584,8.1658,549700.0],["2018-07-11",8.0601,8.1273,7.9736,8.0505,702900.0],["2018-07-12",8.1081,8.1177,7.8968,7.9448,512200.0],["2018-07-13",7.8776,8.0121,7.5413,7.6662,1576900.0],["2018-07-16",7.7046,8.2811,7.7046,7.7911,1934100.0],["2018-07-17",7.7911,7.8584,7.7046,7.7431,1047500.0],["2018-07-18",7.7239,7.9736,7.6662,7.8584,600300.0],["2018-07-19",7.8584,7.916,7.6758,7.7046,996500.0],["2018-07-20",7.6854,7.7431,7.647,7.6662,633300.0],["2018-07-23",7.695,7.7719,7.599,7.6758,997200.0],["2018-07-24",7.8584,7.9352,7.7335,7.7815,631700.0],["2018-07-25",7.7431,7.916,7.6758,7.695,734700.0],["2018-07-26",7.6854,7.8872,7.599,7.8199,385300.0],["2018-07-27",7.8103,7.8776,7.7143,7.7623,350200.0],["2018-07-30",7.7815,7.916,7.7623,7.7719,422900.0],["2018-07-31",7.7815,7.9064,7.7335,7.8295,473700.0],["2018-08-01",7.8295,7.8584,7.4164,7.4164,848400.0],["2018-08-02",7.3492,7.4068,7.1186,7.2339,598400.0],["2018-08-03",7.2435,7.5702,7.2435,7.4068,877600.0],["2018-08-06",7.3876,7.4837,7.33,7.4453,514100.0],["2018-08-07",7.4933,7.6566,7.4645,7.4741,459500.0],["2018-08-08",7.4741,7.4741,7.2531,7.2531,339900.0],["2018-08-09",7.2339,7.3108,7.1571,7.2243,393100.0],["2018-08-10",7.1571,7.1571,7.013,7.061,286900.0],["2018-08-13",7.0514,7.0802,6.6767,6.6767,509200.0],["2018-08-14",6.7151,6.8496,6.6863,6.7728,464800.0],["2018-08-15",6.744,6.7728,6.4846,6.5614,499800.0],["2018-08-16",7.7239,7.9256,6.8785,6.9265,6755200.0],["2018-08-17",7.0418,7.7815,6.8881,7.6854,2395900.0],["2018-08-20",7.7911,7.8776,7.4164,7.7143,1479600.0],["2018-08-21",7.868,7.964,7.6086,7.7911,1647300.0],["2018-08-22",7.5125,7.6662,7.2051,7.4933,1769600.0],["2018-08-23",7.4453,7.8199,7.4453,7.7239,971100.0],["2018-08-24",7.7911,7.8968,7.7431,7.8776,953800.0],["2018-08-27",7.9256,8.2618,7.9256,8.1273,1089900.0],["2018-08-28",8.185,8.3003,8.0409,8.185,948700.0],["2018-08-29",8.185,8.2522,8.1562,8.1946,652800.0],["2018-08-30",8.1658,8.1946,7.868,7.8968,547100.0],["2018-08-31",7.8584,7.9929,7.7335,7.9544,722200.0],["2018-09-04",7.9738,7.9738,7.7222,7.7512,599700.0],["2018-09-05",7.7512,7.8093,7.6835,7.7512,659600.0],["2018-09-06",7.7512,7.8383,7.6835,7.6931,677900.0],["2018-09-07",7.6835,7.7802,7.6157,7.7706,1201800.0],["2018-09-10",7.7899,7.8867,7.7319,7.7512,404200.0],["2018-09-11",7.6931,7.7125,7.5093,7.5673,454600.0],["2018-09-12",7.577,7.7996,7.548,7.7802,571000.0],["2018-09-13",7.8286,7.8964,7.6738,7.6835,430200.0],["2018-09-14",7.6738,7.7609,7.5673,7.7415,459900.0],["2018-09-17",7.7415,7.906,7.7415,7.7512,445200.0],["2018-09-18",7.7899,7.8093,7.6544,7.7319,422000.0],["2018-09-19",7.7028,7.8577,7.7028,7.7415,491100.0],["2018-09-20",7.8383,8.0512,7.7222,8.0512,895700.0],["2018-09-21",8.1286,8.3125,7.9351,8.177,1467200.0],["2018-09-24",8.1576,8.2447,8.0415,8.148,990600.0],["2018-09-25",8.177,8.2157,7.8964,7.9835,586400.0],["2018-09-26",7.9544,8.0318,7.8093,7.906,372500.0],["2018-09-27",7.9157,7.9157,7.7512,7.7996,328200.0],["2018-09-28",7.7415,8.0512,7.7028,7.906,630000.0],["2018-10-01",7.9254,7.9351,7.7802,7.8189,410000.0],["2018-10-02",7.8093,7.9931,7.7319,7.7609,427800.0],["2018-10-03",7.7706,7.848,7.6641,7.7028,455000.0],["2018-10-04",7.6641,7.7609,7.4996,7.519,457200.0],["2018-10-05",7.519,7.577,7.3157,7.4125,514800.0],["2018-10-08",7.3641,7.3641,7.1319,7.1996,776300.0],["2018-10-09",7.1996,7.277,6.8996,6.919,834800.0],["2018-10-10",6.8513,6.8996,6.3577,6.3674,1523200.0],["2018-10-11",6.3674,6.7835,6.2029,6.5997,1259200.0],["2018-10-12",6.7158,6.7158,6.4061,6.4158,586200.0],["2018-10-15",6.3964,6.7255,6.3964,6.648,614400.0],["2018-10-16",6.6867,6.8803,6.6867,6.8609,483700.0],["2018-10-17",6.8513,6.8706,6.6577,6.7545,673500.0],["2018-10-18",6.6771,6.7448,6.4255,6.4545,606500.0],["2018-10-19",6.4932,6.5706,6.3481,6.4061,410100.0],["2018-10-22",6.4351,6.4351,6.2997,6.3964,439300.0],["2018-10-23",6.2803,6.319,6.0577,6.2223,597900.0],["2018-10-24",6.1932,6.2223,5.5836,5.5933,822600.0],["2018-10-25",5.7384,5.99,5.6416,5.9029,583100.0],["2018-10-26",5.7674,6.0094,5.6803,5.8642,470000.0],["2018-10-29",5.9513,6.0674,5.69,5.7965,907600.0],["2018-10-30",5.7674,6.019,5.69,5.7868,585200.0],["2018-10-31",5.8352,6.0287,5.8158,5.8932,468900.0],["2018-11-01",5.9803,6.5319,5.9707,6.4351,1052200.0],["2018-11-02",6.5029,6.5609,6.3577,6.4835,474000.0],["2018-11-05",6.4739,6.59,6.4061,6.5126,409200.0],["2018-11-06",6.4739,6.5416,6.3577,6.4642,353200.0],["2018-11-07",6.5222,6.6384,6.3481,6.6093,315000.0],["2018-11-08",6.5416,6.6384,6.4448,6.4835,341900.0],["2018-11-09",6.4448,6.4448,6.261,6.3674,310400.0],["2018-11-12",6.3674,6.3964,6.1835,6.3577,322900.0],["2018-11-13",6.3577,6.648,6.3577,6.4255,781400.0],["2018-11-14",6.4351,6.619,5.2255,5.3029,1281400.0],["2018-11-15",5.1771,5.3707,5.003,5.3417,1769900.0],["2018-11-16",5.2933,5.3804,5.003,5.1868,1407700.0],["2018-11-19",5.1481,5.2739,4.8481,4.9352,1128700.0],["2018-11-20",4.8191,4.8578,4.3643,4.7997,1324600.0],["2018-11-21",4.7997,5.0804,4.7417,4.8868,575700.0],["2018-11-23",4.8288,4.8288,4.4707,4.5675,456300.0],["2018-11-26",4.6159,4.8675,4.5481,4.6159,1766300.0],["2018-11-27",2.516,2.5354,1.7128,1.7418,33382400.0],["2018-11-28",1.9064,2.3999,1.8773,2.187,18072400.0],["2018-11-29",2.2063,2.3612,2.1386,2.1967,5923600.0],["2018-11-30",2.2063,2.2644,2.1096,2.1386,2805000.0],["2018-12-03",2.216,2.2644,2.158,2.1773,2309400.0],["2018-12-04",2.187,2.2257,2.0999,2.0999,1725700.0],["2018-12-06",2.0322,2.0515,1.9354,2.0128,2737900.0],["2018-12-07",2.158,2.1676,1.9354,1.9451,1565300.0],["2018-12-10",1.9354,1.9838,1.8386,1.9064,1595900.0],["2018-12-11",1.9547,2.0128,1.916,2.0128,1148800.0],["2018-12-12",2.0418,2.1096,1.9257,1.9257,1209400.0],["2018-12-13",1.9354,1.9838,1.7999,1.8193,1495700.0],["2018-12-14",1.7999,1.8386,1.7128,1.7902,2647000.0],["2018-12-17",1.7515,1.8386,1.7031,1.7031,1003500.0],["2018-12-18",1.7322,1.7515,1.6354,1.6741,1377900.0],["2018-12-19",1.6741,1.7322,1.6064,1.616,1505700.0],["2018-12-20",1.6064,1.6451,1.4515,1.5096,1712000.0],["2018-12-21",1.4999,1.5386,1.4225,1.4225,901100.0],["2018-12-24",1.4225,1.6257,1.4225,1.5967,1354000.0],["2018-12-26",1.5677,1.5967,1.4999,1.587,1026300.0],["2018-12-27",1.5773,1.6451,1.4419,1.5386,1297000.0],["2018-12-28",1.5773,1.7709,1.558,1.6064,2900200.0],["2018-12-31",1.6644,1.6838,1.4902,1.5386,1701900.0],["2019-01-02",1.5096,1.616,1.4515,1.6064,1236400.0],["2019-01-03",1.616,1.6354,1.5193,1.529,1189500.0],["2019-01-04",1.5483,1.5967,1.5386,1.558,1034200.0],["2019-01-07",1.5773,1.9451,1.5773,1.8193,2271300.0],["2019-01-08",1.8386,1.9064,1.8289,1.858,1064500.0],["2019-01-09",1.887,2.1773,1.8676,2.1192,1787500.0],["2019-01-10",2.1289,2.4966,2.1192,2.4579,3793300.0],["2019-01-11",2.516,2.6128,2.1967,2.3128,2993000.0],["2019-01-14",2.2838,2.2838,2.158,2.245,741700.0],["2019-01-15",2.2354,2.2354,2.1289,2.1773,723600.0],["2019-01-16",2.187,2.3225,2.1773,2.2741,712800.0],["2019-01-17",2.2547,2.3515,2.1967,2.3128,1236200.0],["2019-01-18",2.3225,2.3708,2.245,2.2838,775800.0],["2019-01-22",2.2547,2.2934,2.158,2.187,489500.0],["2019-01-23",2.2063,2.2063,1.9451,1.9934,932100.0],["2019-01-24",1.9934,2.216,1.9741,2.0805,784500.0],["2019-01-25",2.0999,2.3321,2.0515,2.2644,1184100.0],["2019-01-28",2.2257,2.3515,2.187,2.1967,549200.0],["2019-01-29",2.2063,2.2257,2.1096,2.158,787500.0],["2019-01-30",2.158,2.3708,2.1483,2.3225,933600.0],["2019-01-31",2.2934,2.3128,2.1773,2.216,797700.0],["2019-02-01",2.2257,2.2354,2.158,2.158,990500.0],["2019-02-04",2.1773,2.2354,2.1676,2.216,754200.0],["2019-02-05",2.2257,2.3225,2.187,2.2644,592600.0],["2019-02-06",2.2838,2.4192,2.2741,2.3805,881500.0],["2019-02-07",2.3708,2.3708,2.245,2.2838,484500.0],["2019-02-08",2.2644,2.2644,2.1967,2.2063,423300.0],["2019-02-11",2.1967,2.3708,2.1967,2.2354,560000.0],["2019-02-12",2.2644,2.3805,2.2644,2.3321,426500.0],["2019-02-13",2.3612,2.4192,2.245,2.2934,469600.0],["2019-02-14",2.2063,2.2741,1.916,1.9838,2718800.0],["2019-02-15",1.9934,2.1386,1.9934,2.0902,968300.0],["2019-02-19",2.0902,2.1773,2.0418,2.158,788500.0],["2019-02-20",2.1773,2.2644,2.1773,2.2063,833900.0],["2019-02-21",2.1967,2.2547,2.0902,2.1096,460900.0],["2019-02-22",2.1386,2.1676,2.0322,2.0418,973600.0],["2019-02-25",2.0612,2.1773,2.0515,2.1192,1591900.0],["2019-02-26",2.3418,2.8934,2.3418,2.6805,10888500.0],["2019-02-27",2.6805,2.9128,2.4966,2.8257,3630300.0],["2019-02-28",2.8353,2.874,2.6224,2.6612,1960800.0],["2019-03-01",2.6902,2.816,2.6031,2.6612,1044600.0],["2019-03-04",2.6612,2.6612,2.5354,2.5741,720600.0],["2019-03-05",2.5741,2.6612,2.5257,2.5644,1127800.0],["2019-03-06",2.545,2.5644,2.3902,2.4579,783200.0],["2019-03-07",2.4386,2.5063,2.3805,2.4289,566700.0],["2019-03-08",2.4289,2.4579,2.3418,2.3515,908400.0],["2019-03-11",2.3515,2.3708,2.2547,2.2838,652100.0],["2019-03-12",2.2838,2.3418,2.2741,2.3225,468400.0],["2019-03-13",2.3321,2.4483,2.3225,2.3612,623000.0],["2019-03-14",2.3321,2.3612,2.158,2.187,930400.0],["2019-03-15",2.187,2.2741,2.0418,2.1483,1564100.0],["2019-03-18",2.158,2.2547,2.1483,2.187,550800.0],["2019-03-19",2.1967,2.2838,2.1773,2.2063,382200.0],["2019-03-20",2.2063,2.2741,2.0902,2.1483,546300.0],["2019-03-21",2.1289,2.2063,2.0902,2.1386,778100.0],["2019-03-22",2.1289,2.1483,1.9934,2.0515,759000.0],["2019-03-25",2.0515,2.0612,1.9451,1.9451,503000.0],["2019-03-26",1.9644,2.1676,1.9644,2.1096,1237700.0],["2019-03-27",2.1289,2.1676,1.9741,1.9934,732400.0],["2019-03-28",2.0031,2.0418,1.9838,1.9934,767000.0],["2019-03-29",2.0031,2.0515,1.9838,1.9838,532800.0],["2019-04-01",2.0225,2.1289,2.0128,2.0805,444000.0],["2019-04-02",2.0805,2.1289,2.0709,2.1192,406300.0],["2019-04-03",2.1483,2.2063,2.0805,2.0805,540500.0],["2019-04-04",2.0805,2.187,2.0709,2.158,310600.0],["2019-04-05",2.1676,2.2741,2.1676,2.2547,568400.0],["2019-04-08",2.2354,2.3999,2.2257,2.3418,519500.0],["2019-04-09",2.3418,2.3418,2.1773,2.1967,384500.0],["2019-04-10",2.2063,2.2354,2.1967,2.216,308700.0],["2019-04-11",2.2257,2.245,2.1386,2.158,282400.0],["2019-04-12",2.187,2.3031,2.1773,2.2741,482100.0],["2019-04-15",2.2838,2.2934,2.2257,2.2547,170800.0],["2019-04-16",2.2547,2.3225,2.2354,2.2644,417200.0],["2019-04-17",2.2547,2.3031,2.2354,2.2741,189600.0],["2019-04-18",2.2644,2.2644,2.1676,2.2354,237300.0],["2019-04-22",2.2354,2.2354,2.158,2.1967,178500.0],["2019-04-23",2.187,2.2354,2.1483,2.1773,391100.0],["2019-04-24",2.187,2.1967,2.0902,2.1192,427600.0],["2019-04-25",2.1192,2.1289,2.0128,2.0225,354300.0],["2019-04-26",2.0225,2.0999,1.9547,2.0902,495000.0],["2019-04-29",2.0999,2.1289,2.0515,2.1192,189900.0],["2019-04-30",2.0999,2.1192,2.0418,2.0805,212800.0],["2019-05-01",2.0709,2.0805,1.9934,2.0031,327000.0],["2019-05-02",2.0322,2.0709,1.9354,1.9934,526600.0],["2019-05-03",2.0031,2.1192,1.9934,2.0902,339900.0],["2019-05-06",2.0225,2.0805,1.9934,2.0612,244500.0],["2019-05-07",2.0418,2.0805,1.9838,2.0322,278700.0],["2019-05-08",2.0225,2.0612,2.0031,2.0418,248200.0],["2019-05-09",2.0225,2.0902,1.9934,2.0805,547900.0],["2019-05-10",2.0612,2.0999,2.0322,2.0709,318900.0],["2019-05-13",2.0322,2.0322,1.9451,1.9547,392400.0],["2019-05-14",1.9451,2.0031,1.9354,1.9934,247500.0],["2019-05-15",1.9838,2.0612,1.9354,1.9547,210900.0],["2019-05-16",1.9644,2.0515,1.7225,1.7418,983700.0],["2019-05-17",1.7902,1.8967,1.7612,1.7612,719800.0],["2019-05-20",1.7612,1.8096,1.6451,1.7031,673800.0],["2019-05-21",1.7612,1.7806,1.7128,1.7612,368900.0],["2019-05-22",1.7418,1.7515,1.6644,1.6741,386500.0],["2019-05-23",1.6451,1.6451,1.558,1.5677,720200.0],["2019-05-24",1.5773,1.6354,1.5483,1.5677,258100.0],["2019-05-28",1.5773,1.587,1.4902,1.4999,479200.0],["2019-05-29",1.5096,1.529,1.4322,1.4515,570300.0],["2019-05-30",1.4612,1.4902,1.4128,1.4612,343000.0],["2019-05-31",1.4515,1.4806,1.4128,1.4322,475000.0],["2019-06-03",1.4322,1.4999,1.3935,1.4612,613700.0],["2019-06-04",1.4999,1.6451,1.4612,1.4902,1942200.0],["2019-06-05",1.5483,1.6257,1.4902,1.4999,3274600.0],["2019-06-06",1.5096,1.616,1.4999,1.5773,620000.0],["2019-06-07",1.5773,1.6548,1.5677,1.587,907000.0],["2019-06-10",1.587,1.6257,1.5193,1.5193,390900.0],["2019-06-11",1.5483,1.5677,1.5193,1.529,252400.0],["2019-06-12",1.529,1.529,1.4806,1.4999,439300.0],["2019-06-13",1.5193,1.558,1.4902,1.5386,318400.0],["2019-06-14",1.529,1.5483,1.4612,1.4709,267500.0],["2019-06-17",1.4806,1.5483,1.4612,1.5386,545300.0],["2019-06-18",1.5483,1.5967,1.529,1.5386,277800.0],["2019-06-19",1.5483,1.5773,1.5193,1.5483,210900.0],["2019-06-20",1.587,1.5967,1.4999,1.529,1140400.0],["2019-06-21",1.5386,1.5386,1.4709,1.4999,511400.0],["2019-06-24",1.5193,1.5386,1.4419,1.4515,441800.0],["2019-06-25",1.4515,1.4902,1.4032,1.4225,689300.0],["2019-06-26",1.5096,1.6935,1.4322,1.558,1325900.0],["2019-06-27",1.7031,1.7031,1.5677,1.587,897400.0],["2019-06-28",1.6838,1.6838,1.616,1.6451,646900.0],["2019-07-01",1.8386,1.9354,1.6644,1.7128,908000.0],["2019-07-02",1.7418,1.7902,1.6548,1.6838,436500.0],["2019-07-03",1.8676,1.8676,1.7128,1.7322,281300.0],["2019-07-05",1.7999,1.8386,1.7515,1.8289,519500.0],["2019-07-08",1.8386,1.858,1.6451,1.6644,483500.0],["2019-07-09",1.6935,1.6935,1.6064,1.616,254900.0],["2019-07-10",1.6548,1.7128,1.6064,1.6741,399200.0],["2019-07-11",1.6644,1.6935,1.5677,1.587,262900.0],["2019-07-12",1.616,1.6354,1.5677,1.6064,288500.0],["2019-07-15",1.616,1.6451,1.587,1.6257,145900.0],["2019-07-16",1.6257,1.6838,1.5967,1.616,214100.0],["2019-07-17",1.6548,1.6548,1.587,1.616,237800.0],["2019-07-18",1.616,1.6354,1.5483,1.6257,342800.0],["2019-07-19",1.616,1.6451,1.5773,1.6451,146500.0],["2019-07-22",1.6354,1.6644,1.5677,1.5967,230500.0],["2019-07-23",1.5967,1.6451,1.5773,1.6257,186300.0],["2019-07-24",1.616,1.6257,1.558,1.587,194500.0],["2019-07-25",1.587,1.587,1.4999,1.5096,535600.0],["2019-07-26",1.5096,1.529,1.4515,1.4515,333000.0],["2019-07-29",1.4902,1.4902,1.4032,1.4515,370400.0],["2019-07-30",1.4128,1.4709,1.4128,1.4515,359900.0],["2019-07-31",1.4612,1.5386,1.4322,1.4612,357800.0],["2019-08-01",1.4806,1.5096,1.3741,1.4225,473400.0],["2019-08-02",1.4709,1.4709,1.3644,1.4032,310100.0],["2019-08-05",1.4612,1.4612,1.3161,1.3548,452700.0],["2019-08-06",1.3935,1.4032,1.287,1.3064,300500.0],["2019-08-07",1.2677,1.3064,1.2193,1.229,307700.0],["2019-08-08",1.2483,1.3548,1.2386,1.3257,393600.0],["2019-08-09",1.3161,1.3354,1.2483,1.287,270200.0],["2019-08-12",1.3741,1.3741,1.229,1.2677,437900.0],["2019-08-13",1.2483,1.3838,1.2483,1.3644,402700.0],["2019-08-14",1.3257,1.3257,1.229,1.2483,443500.0],["2019-08-15",1.258,1.2774,1.1225,1.1612,483600.0],["2019-08-16",1.1806,1.2096,1.1709,1.2096,260200.0],["2019-08-19",1.2193,1.3161,1.1709,1.2386,581300.0],["2019-08-20",1.2483,1.2677,1.1903,1.2193,374300.0],["2019-08-21",1.2677,1.3161,1.2193,1.2483,328300.0],["2019-08-22",1.258,1.2677,1.1999,1.2193,571500.0],["2019-08-23",1.229,1.258,1.2096,1.2386,233200.0],["2019-08-26",1.287,1.287,1.1709,1.1903,248700.0],["2019-08-27",1.1903,1.2096,1.0741,1.0935,673600.0],["2019-08-28",1.1032,1.2096,1.1032,1.1903,204000.0],["2019-08-29",1.2096,1.2774,1.1999,1.2774,234500.0],["2019-08-30",1.2967,1.3354,1.258,1.2677,200500.0],["2019-09-03",1.2677,1.2774,1.1903,1.2096,502600.0],["2019-09-04",1.287,1.287,1.1419,1.1612,1119600.0],["2019-09-05",1.1612,1.2096,1.1225,1.1419,540300.0],["2019-09-06",1.2193,1.2483,1.1516,1.1806,1074700.0],["2019-09-09",1.1999,1.2386,1.1709,1.2193,506100.0],["2019-09-10",1.2193,1.2483,1.1903,1.1903,958800.0],["2019-09-11",1.2386,1.2483,1.1903,1.1999,810100.0],["2019-09-12",1.1999,1.2096,1.1322,1.1709,2552200.0],["2019-09-13",1.1709,1.2774,1.1709,1.258,961200.0],["2019-09-16",1.2677,1.3741,1.258,1.2774,1069700.0],["2019-09-17",1.3354,1.3354,1.2193,1.2677,527000.0],["2019-09-18",1.258,1.258,1.1999,1.229,337300.0],["2019-09-19",1.229,1.258,1.2096,1.2386,249800.0],["2019-09-20",1.258,1.258,1.1612,1.1709,732400.0],["2019-09-23",1.1709,1.229,1.1225,1.2096,1092100.0],["2019-09-24",1.1999,1.2096,1.1128,1.1322,520500.0],["2019-09-25",1.1322,1.1999,1.0838,1.1516,588900.0],["2019-09-26",1.1419,1.1516,1.0935,1.1128,312800.0],["2019-09-27",1.1225,1.1516,1.1128,1.1225,265200.0],["2019-09-30",1.1225,1.1419,1.0935,1.0935,366700.0],["2019-10-01",1.1032,1.1322,1.0258,1.0548,468200.0],["2019-10-02",1.0548,1.0741,0.987,0.9967,342400.0],["2019-10-03",0.9967,1.0064,0.9,0.9483,594400.0],["2019-10-04",0.9677,0.9774,0.8516,0.8612,725000.0],["2019-10-07",0.8516,0.9,0.7161,0.7258,2203300.0],["2019-10-08",0.7742,0.7935,0.7451,0.7451,634200.0],["2019-10-09",0.7451,0.7935,0.7451,0.7645,917700.0],["2019-10-10",0.7548,0.7645,0.6096,0.6677,2400200.0],["2019-10-11",0.7258,0.7935,0.7161,0.7742,2281600.0],["2019-10-14",0.7742,0.8032,0.7548,0.7935,579700.0],["2019-10-15",0.7935,0.8225,0.7354,0.7451,761500.0],["2019-10-16",0.7548,0.7742,0.7161,0.7354,412300.0],["2019-10-17",0.7258,0.7838,0.7258,0.7742,1196900.0],["2019-10-18",0.8032,0.8032,0.7258,0.7354,294100.0],["2019-10-21",0.8032,0.8032,0.7161,0.7258,710500.0],["2019-10-22",0.7354,0.7354,0.6871,0.6967,487400.0],["2019-10-23",0.6871,0.7064,0.6774,0.6871,205700.0],["2019-10-24",0.6967,0.7258,0.6387,0.658,522900.0],["2019-10-25",0.6484,0.6774,0.6193,0.6387,802100.0],["2019-10-28",0.6484,0.6967,0.6193,0.6193,569300.0],["2019-10-29",0.629,0.6677,0.6,0.6387,542200.0],["2019-10-30",0.6387,0.658,0.6096,0.6193,335700.0],["2019-10-31",0.6193,0.6387,0.5903,0.6,282600.0],["2019-11-01",0.6387,0.6387,0.5806,0.6096,739600.0],["2019-11-04",0.6193,0.658,0.5903,0.6096,891100.0],["2019-11-05",0.6193,0.629,0.5903,0.6193,662400.0],["2019-11-06",0.5806,0.658,0.5806,0.6193,456400.0],["2019-11-07",0.6484,0.6484,0.6193,0.6387,221300.0],["2019-11-08",0.629,0.629,0.5903,0.6,322100.0],["2019-11-11",0.6,0.629,0.5903,0.6,555300.0],["2019-11-12",0.629,0.629,0.5806,0.6,533900.0],["2019-11-13",0.5903,0.6,0.5419,0.5613,527300.0],["2019-11-14",0.5322,0.5806,0.5226,0.5322,518800.0],["2019-11-15",0.5613,0.5806,0.5322,0.5516,267200.0],["2019-11-18",0.5516,0.5613,0.4935,0.5032,584800.0],["2019-11-19",0.4935,0.5419,0.4935,0.5129,228400.0],["2019-11-20",0.5129,0.5419,0.5032,0.5129,433200.0],["2019-11-21",0.5322,0.5322,0.4935,0.5129,860200.0],["2019-11-22",0.5129,0.5322,0.5129,0.5226,297600.0],["2019-11-25",0.5226,0.5322,0.4935,0.5322,322000.0],["2019-11-26",0.5419,0.6096,0.5129,0.6096,860400.0],["2019-11-27",0.6,0.6387,0.5709,0.629,536700.0],["2019-11-29",0.6484,0.6484,0.6096,0.6193,164400.0],["2019-12-02",0.6484,0.6871,0.6193,0.6871,610000.0],["2019-12-03",0.7064,0.7258,0.5613,0.6677,946700.0],["2019-12-04",0.658,0.7548,0.658,0.7161,511300.0],["2019-12-05",0.8709,0.8709,0.6774,0.7161,582900.0],["2019-12-06",0.7354,0.7935,0.7258,0.7548,194500.0],["2019-12-09",0.7645,0.7645,0.7161,0.7354,290300.0],["2019-12-10",0.7258,0.7645,0.7161,0.7258,125900.0],["2019-12-11",0.7354,0.7645,0.6967,0.6967,186800.0],["2019-12-12",0.7548,0.929,0.7064,0.929,1031200.0],["2019-12-13",0.958,0.9677,0.8225,0.9677,524500.0],["2019-12-16",0.9,0.958,0.8419,0.8806,441100.0],["2019-12-17",0.8903,1.0161,0.8903,0.9096,1304000.0],["2019-12-18",0.9096,0.9677,0.8806,0.8806,501800.0],["2019-12-19",0.8709,0.9387,0.8709,0.9,325900.0],["2019-12-20",0.9096,0.9387,0.8709,0.8806,197000.0],["2019-12-23",0.8903,0.9096,0.8612,0.8806,266700.0],["2019-12-24",0.8806,0.8903,0.7935,0.8709,253000.0],["2019-12-26",0.8709,0.9193,0.8709,0.9193,240700.0],["2019-12-27",0.9,0.9677,0.9,0.9,248300.0],["2019-12-30",0.8806,0.929,0.8806,0.9096,338600.0],["2019-12-31",0.8806,0.9193,0.8806,0.9096,204800.0],["2020-01-02",0.9096,0.929,0.9096,0.9193,185200.0],["2020-01-03",0.9193,0.929,0.8709,0.8903,181600.0],["2020-01-06",0.8903,0.9193,0.8709,0.9193,220800.0],["2020-01-07",0.9193,0.9193,0.8709,0.9,66300.0],["2020-01-08",0.8903,0.9193,0.8419,0.8612,229100.0],["2020-01-09",0.9,0.9,0.7935,0.8225,543500.0],["2020-01-10",0.8225,0.8709,0.8225,0.8419,215900.0],["2020-01-13",0.8709,0.8709,0.8032,0.8129,648900.0],["2020-01-14",0.9,1.1612,0.8709,1.0645,3291400.0],["2020-01-15",1.1128,1.1612,1.0354,1.0451,634500.0],["2020-01-16",1.1128,1.1128,0.9483,1.0161,706300.0],["2020-01-17",1.0258,1.0258,0.9677,0.9967,334800.0],["2020-01-21",1.0451,1.0451,0.987,1.0064,501900.0],["2020-01-22",1.0064,1.0161,0.9483,0.958,310100.0],["2020-01-23",0.9483,0.958,0.9096,0.9387,158500.0],["2020-01-24",0.9193,0.958,0.8516,0.8709,352000.0],["2020-01-27",0.8419,0.929,0.7548,0.8612,271200.0],["2020-01-28",0.8612,0.9096,0.8612,0.8709,74700.0],["2020-01-29",0.9096,0.9096,0.8419,0.8612,102200.0],["2020-01-30",0.8516,0.9,0.8225,0.8903,105100.0],["2020-01-31",0.8806,0.9096,0.8225,0.8225,105700.0],["2020-02-03",0.8322,0.8612,0.8129,0.8419,147700.0],["2020-02-04",0.8516,0.8806,0.8322,0.8322,114700.0],["2020-02-05",0.8612,0.8709,0.8322,0.8516,103200.0],["2020-02-06",0.8709,0.9096,0.8516,0.8612,157400.0],["2020-02-07",0.8516,0.8806,0.8516,0.8709,180500.0],["2020-02-10",0.9483,0.9483,0.8419,0.8612,237600.0],["2020-02-11",0.8709,0.987,0.8709,0.987,307500.0],["2020-02-12",0.987,1.0935,0.9483,1.0258,1075000.0],["2020-02-13",1.0258,1.0258,0.958,0.9774,233600.0],["2020-02-14",0.9774,0.987,0.958,0.9774,131100.0],["2020-02-18",0.987,1.0838,0.9483,0.9677,1633500.0],["2020-02-19",0.9967,1.0354,0.958,1.0064,347400.0],["2020-02-20",1.0451,1.0451,0.9677,0.9774,274800.0],["2020-02-21",0.9677,1.0161,0.9387,0.9967,76600.0],["2020-02-24",0.9677,0.9774,0.929,0.9774,543400.0],["2020-02-25",0.9774,0.987,0.958,0.9774,267500.0],["2020-02-26",0.9677,0.9774,0.9193,0.9387,760000.0],["2020-02-27",0.9193,0.9387,0.7838,0.8709,341200.0],["2020-02-28",0.7935,0.8516,0.7548,0.7742,636400.0],["2020-03-02",0.7742,0.8225,0.7645,0.8129,254600.0],["2020-03-03",0.7451,0.8709,0.7064,0.7161,824200.0],["2020-03-04",0.8419,0.8419,0.7064,0.7258,524800.0],["2020-03-05",0.7258,0.7451,0.6484,0.7451,310500.0],["2020-03-06",0.7258,0.7451,0.5322,0.5322,1046100.0],["2020-03-09",0.4742,0.5322,0.4064,0.4935,1182300.0],["2020-03-10",0.5032,0.5129,0.4742,0.4935,857200.0],["2020-03-11",0.5032,0.5129,0.4451,0.4451,306000.0],["2020-03-12",0.4451,0.4451,0.358,0.4161,744000.0],["2020-03-13",0.4355,0.4838,0.3871,0.4451,572900.0],["2020-03-16",0.3871,0.4451,0.3387,0.358,314700.0],["2020-03-17",0.3871,0.4355,0.3677,0.4258,467600.0],["2020-03-18",0.4064,0.5709,0.3677,0.3774,302400.0],["2020-03-19",0.5129,0.5129,0.3871,0.4064,193900.0],["2020-03-20",0.4258,0.4742,0.3677,0.3871,587700.0],["2020-03-23",0.3968,0.4064,0.3484,0.3677,247800.0],["2020-03-24",0.3774,0.3968,0.3387,0.3774,775600.0],["2020-03-25",0.3871,0.4451,0.3484,0.4355,977800.0],["2020-03-26",0.4064,0.4355,0.3677,0.4355,746700.0],["2020-03-27",0.4161,0.4355,0.3871,0.4064,131000.0],["2020-03-30",0.4355,0.5516,0.4161,0.4355,880200.0],["2020-03-31",0.4355,0.4838,0.4161,0.4451,193300.0],["2020-04-01",0.4451,0.4742,0.3871,0.4161,197000.0],["2020-04-02",0.4064,0.4355,0.3871,0.4258,175500.0],["2020-04-03",0.4258,0.4355,0.3871,0.4161,213300.0],["2020-04-06",0.4355,0.4742,0.4161,0.4548,131300.0],["2020-04-07",0.4548,0.4645,0.4161,0.4451,239000.0],["2020-04-08",0.4451,0.4645,0.4064,0.4451,203600.0],["2020-04-09",0.4548,0.4742,0.4258,0.4645,236100.0],["2020-04-13",0.4645,0.4742,0.4355,0.4742,118100.0],["2020-04-14",0.4742,0.5226,0.4451,0.5032,371100.0],["2020-04-15",0.4742,0.5032,0.4742,0.5032,236300.0],["2020-04-16",0.5032,0.5032,0.4742,0.4838,306900.0],["2020-04-17",0.5032,0.5129,0.4355,0.4355,702500.0],["2020-04-20",0.4548,0.4742,0.4355,0.4451,244400.0],["2020-04-21",0.4451,0.4548,0.3871,0.4355,191300.0],["2020-04-22",0.4355,0.4548,0.4064,0.4355,168100.0],["2020-04-23",0.4355,0.4645,0.4355,0.4548,240500.0],["2020-04-24",0.4548,0.4742,0.4258,0.4645,142100.0],["2020-04-27",0.4548,0.4838,0.4451,0.4645,213800.0],["2020-04-28",0.4742,0.4838,0.4645,0.4742,107200.0],["2020-04-29",0.4838,0.5226,0.4838,0.4935,222600.0],["2020-04-30",0.4935,0.5322,0.4645,0.5032,106200.0],["2020-05-01",0.5129,0.5129,0.4838,0.5032,266200.0],["2020-05-04",0.4935,0.4935,0.4645,0.4838,51600.0],["2020-05-05",0.4935,0.5129,0.4838,0.5129,208300.0],["2020-05-06",0.5129,0.5129,0.4838,0.5032,323100.0],["2020-05-07",0.5032,0.5419,0.5032,0.5322,232900.0],["2020-05-08",0.5419,0.5613,0.5322,0.5613,243300.0],["2020-05-11",0.5613,0.5806,0.5516,0.5709,211700.0],["2020-05-12",0.5709,0.7354,0.5709,0.7161,606200.0],["2020-05-13",0.7258,0.7354,0.6193,0.6677,312900.0],["2020-05-14",0.658,0.6871,0.6,0.629,278400.0],["2020-05-15",0.6387,0.6967,0.629,0.6677,212400.0],["2020-05-18",0.6677,0.7451,0.629,0.7451,248200.0],["2020-05-19",0.7742,0.7742,0.6871,0.7258,132700.0],["2020-05-20",0.7258,0.7742,0.7064,0.7645,232000.0],["2020-05-21",0.7548,0.7935,0.7354,0.7451,598600.0],["2020-05-22",0.7451,0.7645,0.7064,0.7548,117900.0],["2020-05-26",0.7742,0.8129,0.7645,0.7742,222400.0],["2020-05-27",0.7742,0.8032,0.7645,0.7742,267000.0],["2020-05-28",0.7742,0.8032,0.6967,0.7258,379800.0],["2020-05-29",0.7354,0.7451,0.6774,0.6871,188600.0],["2020-06-01",0.6967,0.7064,0.6387,0.6871,277200.0],["2020-06-02",0.6774,0.7064,0.6484,0.6967,243900.0],["2020-06-03",0.7064,0.7935,0.7064,0.7838,517900.0],["2020-06-04",0.7451,0.7742,0.6871,0.7451,454500.0],["2020-06-05",0.7742,0.8032,0.7161,0.8032,443300.0],["2020-06-08",0.7838,0.8516,0.7742,0.7838,894500.0],["2020-06-09",0.8129,0.8129,0.7064,0.7548,542400.0],["2020-06-10",0.7161,0.7451,0.6774,0.6871,268000.0],["2020-06-11",0.8225,0.8225,0.6484,0.6677,320300.0],["2020-06-12",0.6774,0.7161,0.6096,0.6774,519100.0],["2020-06-15",0.658,0.6774,0.6096,0.6193,350200.0],["2020-06-16",0.6387,0.6774,0.6,0.6,551100.0],["2020-06-17",0.6096,0.6387,0.5322,0.5516,565000.0],["2020-06-18",0.5806,0.5806,0.5419,0.5613,298400.0],["2020-06-19",0.5709,0.5903,0.5322,0.5516,569700.0],["2020-06-22",0.5613,0.5709,0.4935,0.5129,388900.0],["2020-06-23",0.5419,0.5516,0.5032,0.5322,466800.0],["2020-06-24",0.5419,0.5419,0.4742,0.5032,529000.0],["2020-06-25",0.5032,0.5032,0.4645,0.4742,471200.0],["2020-06-26",0.4742,0.5032,0.4645,0.4838,350600.0],["2020-06-29",0.4935,0.5516,0.4838,0.5032,436600.0],["2020-06-30",0.5226,0.5516,0.4742,0.4838,454900.0],["2020-07-01",0.4838,0.5032,0.4355,0.4548,539700.0],["2020-07-02",0.4645,0.4838,0.4355,0.4548,320600.0],["2020-07-06",0.4838,0.6,0.4451,0.5709,2111600.0],["2020-07-07",0.5709,0.5709,0.4935,0.5129,1310500.0],["2020-07-08",0.5032,0.5322,0.4742,0.4935,2270300.0],["2020-07-09",0.4935,0.4935,0.4548,0.4838,2187000.0],["2020-07-10",0.4645,0.4838,0.4451,0.4838,1342500.0],["2020-07-13",0.5129,0.5129,0.4742,0.4935,2588900.0],["2020-07-14",0.4838,0.5129,0.4645,0.4838,2038300.0],["2020-07-15",0.5226,0.5322,0.4742,0.4838,2520000.0],["2020-07-16",0.4935,0.5129,0.4742,0.4838,1350000.0],["2020-07-17",0.4742,0.4838,0.4645,0.4742,680500.0],["2020-07-20",0.4742,0.4838,0.4548,0.4548,802700.0],["2020-07-21",0.4548,0.4645,0.4451,0.4548,774600.0],["2020-07-22",0.4645,0.5032,0.4548,0.4645,3420300.0],["2020-07-23",0.4645,0.5516,0.4548,0.5516,8870700.0],["2020-07-24",0.5322,0.5419,0.4935,0.5129,1733600.0],["2020-07-27",0.5129,0.5129,0.4838,0.4935,1150900.0],["2020-07-28",0.5129,0.5129,0.4838,0.5032,1020400.0],["2020-07-29",0.5032,0.5322,0.4935,0.5226,1106500.0],["2020-07-30",0.5129,0.5129,0.4838,0.4838,885200.0],["2020-07-31",0.4838,0.5032,0.4548,0.4742,1293900.0],["2020-08-03",0.4742,0.4838,0.4548,0.4838,1296100.0],["2020-08-04",0.4645,0.4742,0.4645,0.4742,478600.0],["2020-08-05",0.4742,0.5129,0.4742,0.4935,1115900.0],["2020-08-06",0.5032,0.5129,0.4645,0.4935,2413900.0],["2020-08-07",0.5032,0.629,0.5032,0.5322,8199600.0],["2020-08-10",0.5322,0.5709,0.5129,0.5226,1878900.0],["2020-08-11",0.5226,0.5419,0.4838,0.4935,1863500.0],["2020-08-12",0.4838,0.4935,0.4548,0.4838,1175600.0],["2020-08-13",0.4742,0.4935,0.4645,0.4935,1009900.0],["2020-08-14",0.4935,0.5032,0.4742,0.4935,735800.0],["2020-08-17",0.4935,0.5129,0.4838,0.5032,951000.0],["2020-08-18",0.5032,0.5032,0.4742,0.4838,584500.0],["2020-08-19",0.4838,0.4935,0.4645,0.4838,437900.0],["2020-08-20",0.4838,0.4935,0.4645,0.4742,495500.0],["2020-08-21",0.4742,0.4742,0.4451,0.4645,857600.0],["2020-08-24",0.4645,0.4742,0.4548,0.4548,448100.0],["2020-08-25",0.4645,0.4838,0.4548,0.4742,649200.0],["2020-08-26",0.4742,0.4838,0.4548,0.4742,405600.0],["2020-08-27",0.4548,0.4742,0.4548,0.4645,278000.0],["2020-08-28",0.4645,0.4935,0.4548,0.4935,736300.0],["2020-08-31",0.4645,0.4935,0.4548,0.4742,1319700.0],["2020-09-01",0.5129,0.5129,0.4548,0.4742,1035200.0],["2020-09-02",0.4742,0.4742,0.4258,0.4451,1649200.0],["2020-09-03",0.4451,0.4645,0.4258,0.4355,560800.0],["2020-09-04",0.4258,0.4355,0.3871,0.4258,629200.0],["2020-09-08",0.4161,0.4451,0.4064,0.4161,304800.0],["2020-09-09",0.4161,0.4451,0.4064,0.4161,343900.0],["2020-09-10",0.4355,0.4645,0.4161,0.4355,488200.0],["2020-09-11",0.4355,0.4355,0.4064,0.4258,406700.0],["2020-09-14",0.4258,0.4645,0.4161,0.4645,562400.0],["2020-09-15",0.4645,0.5516,0.4548,0.5322,1378800.0],["2020-09-16",0.5322,0.6677,0.5322,0.6387,2966500.0],["2020-09-17",0.6096,0.6967,0.6,0.6774,1651300.0],["2020-09-18",0.6871,0.8032,0.6484,0.7451,1515200.0],["2020-09-21",0.7645,0.7645,0.6484,0.6967,653500.0],["2020-09-22",0.6967,0.6967,0.6193,0.6484,555400.0],["2020-09-23",0.7161,0.8032,0.6484,0.6677,893600.0],["2020-09-24",0.6871,0.6967,0.6193,0.629,719300.0],["2020-09-25",0.629,0.6967,0.5709,0.6484,360900.0],["2020-09-28",0.658,0.7354,0.658,0.6967,481600.0],["2020-09-29",0.6967,0.7258,0.6774,0.7064,503600.0],["2020-09-30",0.7064,0.7258,0.629,0.6484,1238600.0],["2020-10-01",0.6387,0.7838,0.6193,0.629,744500.0],["2020-10-02",0.6193,0.6484,0.6,0.6193,488000.0],["2020-10-05",0.6193,0.6484,0.6,0.6096,451300.0],["2020-10-06",0.6096,0.629,0.5903,0.5903,275000.0],["2020-10-07",0.6193,0.7258,0.5903,0.6,2755700.0],["2020-10-08",0.6484,0.658,0.5903,0.6,526100.0],["2020-10-09",0.5806,0.6387,0.5806,0.6193,1681300.0],["2020-10-12",0.6387,0.6387,0.5903,0.6096,351000.0],["2020-10-13",0.6096,0.6193,0.5903,0.6096,332100.0],["2020-10-14",0.6,0.6193,0.5903,0.6096,146700.0],["2020-10-15",0.6193,0.6193,0.6,0.6096,358200.0],["2020-10-16",0.6193,0.629,0.5903,0.6,183700.0],["2020-10-19",0.6193,0.658,0.6096,0.6193,752900.0],["2020-10-20",0.6387,0.6387,0.5903,0.6,418800.0],["2020-10-21",0.6,0.6193,0.5806,0.6096,455300.0],["2020-10-22",0.6096,0.658,0.6,0.6387,798500.0],["2020-10-23",0.629,0.7258,0.629,0.6677,1035600.0],["2020-10-26",0.6677,0.6967,0.6193,0.6967,452000.0],["2020-10-27",0.7064,0.7742,0.6871,0.6967,1002400.0],["2020-10-28",0.6774,0.7451,0.6096,0.6484,405700.0],["2020-10-29",0.6484,0.6484,0.6,0.6096,419700.0],["2020-10-30",0.6,0.6096,0.5709,0.6,677900.0],["2020-11-02",0.5903,0.629,0.5806,0.5903,127100.0],["2020-11-03",0.6193,0.629,0.5806,0.629,131100.0],["2020-11-04",0.629,0.6387,0.6096,0.629,107000.0],["2020-11-05",0.6193,0.6677,0.6,0.6193,239100.0],["2020-11-06",0.6193,0.6871,0.6,0.6871,501600.0],["2020-11-09",0.7064,0.7161,0.6484,0.6677,275200.0],["2020-11-10",0.6774,0.6967,0.6484,0.6677,269200.0],["2020-11-11",0.6871,0.7064,0.658,0.6677,522800.0],["2020-11-12",0.6774,0.6871,0.6387,0.6484,426100.0],["2020-11-13",0.6484,0.6774,0.6096,0.6387,808300.0],["2020-11-16",0.658,0.6774,0.629,0.6677,872200.0],["2020-11-17",0.6484,0.6677,0.629,0.6484,425500.0],["2020-11-18",0.6193,0.7451,0.6193,0.7064,999800.0],["2020-11-19",0.7161,0.7161,0.6677,0.7064,414800.0],["2020-11-20",0.7064,0.9193,0.6871,0.9,2360100.0],["2020-11-23",1.0161,1.7612,0.9677,1.3451,17456400.0],["2020-11-24",1.3838,1.4806,1.0354,1.1032,6110300.0],["2020-11-25",1.1903,1.3935,1.0838,1.229,2970700.0],["2020-11-27",1.2483,1.3451,1.2386,1.3354,1381800.0],["2020-11-30",1.3354,1.3451,1.1419,1.229,1437900.0],["2020-12-01",1.2774,1.3064,1.1999,1.287,1610700.0],["2020-12-02",1.287,1.558,1.1903,1.5193,2408900.0],["2020-12-03",1.5193,2.0999,1.4902,1.8967,9531200.0],["2020-12-04",2.0322,2.1483,1.7418,1.9064,5110900.0],["2020-12-07",1.858,1.9064,1.6644,1.7515,1703300.0],["2020-12-08",1.7515,1.8193,1.6838,1.7225,1080600.0],["2020-12-09",1.7709,1.7709,1.6064,1.6935,1169400.0],["2020-12-10",1.616,1.6838,1.587,1.6354,680400.0],["2020-12-11",1.6548,1.6644,1.5483,1.5773,606600.0],["2020-12-14",1.4902,1.7128,1.4322,1.6064,1356500.0],["2020-12-15",1.6354,1.7418,1.587,1.616,705600.0],["2020-12-16",1.6354,1.6354,1.5483,1.558,412500.0],["2020-12-17",1.5483,1.587,1.5096,1.5386,518000.0],["2020-12-18",1.5386,1.6451,1.5096,1.6064,565700.0],["2020-12-21",1.616,1.6451,1.5193,1.558,541300.0],["2020-12-22",1.6064,1.6064,1.4709,1.529,478100.0],["2020-12-23",1.4999,1.5483,1.4806,1.5193,462900.0],["2020-12-24",1.5386,1.5386,1.4515,1.4902,362800.0],["2020-12-28",1.529,1.587,1.4806,1.4999,597200.0],["2020-12-29",1.4999,1.529,1.4515,1.4902,339000.0],["2020-12-30",1.4806,1.6257,1.4515,1.5677,731600.0],["2020-12-31",1.558,1.5967,1.5483,1.587,395500.0],["2021-01-04",1.6257,1.6935,1.4709,1.529,948000.0],["2021-01-05",1.5677,1.6644,1.529,1.6548,468600.0],["2021-01-06",1.6741,1.7806,1.616,1.7225,1469100.0],["2021-01-07",1.7806,1.7902,1.6838,1.7709,979500.0],["2021-01-08",1.8193,1.916,1.7709,1.8193,924800.0],["2021-01-11",1.7902,1.7902,1.6257,1.6741,995200.0],["2021-01-12",1.6548,1.7999,1.6548,1.7709,473700.0],["2021-01-13",1.7709,1.7806,1.6741,1.7515,695100.0],["2021-01-14",1.7225,2.2257,1.6935,2.1773,3153200.0],["2021-01-15",2.1676,2.1676,1.9064,2.0902,2199200.0],["2021-01-19",2.0322,2.4676,1.9644,2.1192,4544900.0],["2021-01-20",2.2063,2.2934,2.0322,2.2063,1942900.0],["2021-01-21",2.2741,2.2934,2.0902,2.1289,1074000.0],["2021-01-22",2.0902,2.2547,2.0515,2.158,1081300.0],["2021-01-25",2.1773,2.216,1.7418,2.0612,2515300.0],["2021-01-26",2.0612,2.1192,1.916,1.9354,911000.0],["2021-01-27",1.858,2.0031,1.7806,1.8773,1600100.0],["2021-01-28",1.8483,1.9354,1.7709,1.8096,929900.0],["2021-01-29",1.8386,1.8483,1.6644,1.7128,936600.0],["2021-02-01",1.9838,3.0773,1.9547,2.6708,30775800.0],["2021-02-02",3.3289,4.3449,2.9031,3.2224,30678500.0],["2021-02-03",3.0773,3.2805,2.787,3.0676,7074100.0],["2021-02-04",3.0289,3.1256,2.845,3.0579,2638900.0],["2021-02-05",3.0192,3.2224,2.9321,3.2224,4845800.0],["2021-02-08",3.3385,3.3482,3.0676,3.1353,3006700.0],["2021-02-09",3.145,3.3482,3.0482,3.2127,2136700.0],["2021-02-10",3.3385,3.3385,2.9224,3.0482,2078000.0],["2021-02-11",3.0869,3.0966,2.8353,2.9128,2205400.0],["2021-02-12",2.9515,3.174,2.816,3.1353,1766900.0],["2021-02-16",3.2031,3.2418,3.0289,3.2224,2018100.0],["2021-02-17",3.2127,3.2998,3.0676,3.1353,1092900.0],["2021-02-18",3.1063,3.145,2.9515,3.0676,1370900.0],["2021-02-19",3.0386,3.2902,2.9611,3.2031,1789400.0],["2021-02-22",3.1547,3.6288,3.1256,3.4643,3225800.0],["2021-02-23",3.2902,3.4353,2.9418,3.4353,2246200.0],["2021-02-24",3.4837,3.9288,3.3966,3.6869,3467700.0],["2021-02-25",3.8321,3.8998,3.5998,3.8417,3426000.0],["2021-02-26",3.8417,3.8514,3.4353,3.6192,1944300.0],["2021-03-01",3.8804,3.8901,3.5321,3.8514,1729800.0],["2021-03-02",3.4934,3.7256,3.1644,3.2321,4014100.0],["2021-03-03",3.2998,3.2998,2.9224,2.9224,3786600.0],["2021-03-04",2.9321,3.0386,2.5934,2.8934,3436300.0],["2021-03-05",2.9031,3.116,2.6999,3.0869,2247000.0],["2021-03-08",3.0386,3.2127,2.9998,3.1644,1648600.0],["2021-03-09",3.2708,3.3482,3.0289,3.2805,1519400.0],["2021-03-10",3.3095,3.4353,3.1547,3.2321,1413000.0],["2021-03-11",3.2805,3.445,3.2611,3.3676,1278000.0],["2021-03-12",3.3676,3.5611,3.3095,3.5321,1087500.0],["2021-03-15",3.5418,3.6579,3.474,3.5418,672200.0],["2021-03-16",3.4934,3.5998,3.3772,3.474,751500.0],["2021-03-17",3.445,3.5708,3.2708,3.5321,760000.0],["2021-03-18",3.5321,3.8127,3.445,3.503,1438200.0],["2021-03-19",3.503,3.7159,3.3869,3.4353,1677000.0],["2021-03-22",3.4353,3.5611,3.2902,3.503,1207000.0],["2021-03-23",3.474,3.5224,3.1063,3.174,1360200.0],["2021-03-24",3.174,3.4547,3.1547,3.174,1221900.0],["2021-03-25",3.1063,3.6288,3.0579,3.5998,2643100.0],["2021-03-26",3.5708,3.8708,3.5514,3.7063,2435900.0],["2021-03-29",3.8611,3.9192,3.5708,3.5901,1766200.0],["2021-03-30",3.5901,3.7353,3.3676,3.6676,1169800.0],["2021-03-31",3.7256,4.0159,3.6579,3.6579,2790000.0],["2021-04-01",3.8224,3.9675,3.6869,3.774,1483600.0],["2021-04-05",3.8708,3.8708,3.4643,3.5805,1312900.0],["2021-04-06",3.5514,3.6385,3.4934,3.5611,803900.0],["2021-04-07",3.5514,3.5998,3.4934,3.5611,403300.0],["2021-04-08",3.5418,3.6192,3.4353,3.6095,797800.0],["2021-04-09",3.5224,3.6385,3.4934,3.5514,479100.0],["2021-04-12",3.5224,3.5321,3.0095,3.116,2333500.0],["2021-04-13",3.0869,3.2031,3.0676,3.1353,1094700.0],["2021-04-14",3.1644,3.3676,3.116,3.2708,1072500.0],["2021-04-15",3.2418,3.4256,3.2321,3.3772,717900.0],["2021-04-16",3.4256,3.445,3.2902,3.3192,615800.0],["2021-04-19",3.2805,3.4547,3.2031,3.3095,766200.0],["2021-04-20",3.3095,3.3385,3.1353,3.2514,694300.0],["2021-04-21",3.1934,3.6869,3.1837,3.6095,1970600.0],["2021-04-22",3.6385,3.6579,3.4256,3.503,1431200.0],["2021-04-23",3.5514,4.2482,3.5514,4.0353,8121900.0],["2021-04-26",4.0256,4.1901,3.9095,4.1514,2658600.0],["2021-04-27",4.1804,4.5385,4.1804,4.2385,4077000.0],["2021-04-28",4.2385,4.3159,4.132,4.2095,1315400.0],["2021-04-29",4.2869,4.2869,4.074,4.1514,1330800.0],["2021-04-30",4.074,4.103,3.9192,3.9675,952200.0],["2021-05-03",4.045,4.4127,3.9772,4.3353,1563000.0],["2021-05-04",4.2869,4.2869,3.9772,4.0643,1323600.0],["2021-05-05",4.103,4.4223,4.0062,4.2965,1511700.0],["2021-05-06",4.2385,4.2482,4.0837,4.2288,794300.0],["2021-05-07",4.2772,4.4901,4.1417,4.3449,1432400.0],["2021-05-10",4.374,4.6933,4.0256,4.1127,2905100.0],["2021-05-11",3.7934,4.2869,3.5418,4.1127,2369900.0],["2021-05-12",4.0449,4.1998,3.8998,4.0933,953700.0],["2021-05-13",4.1127,4.2191,3.803,4.0159,1251800.0],["2021-05-14",4.0837,4.3062,4.0643,4.2191,1156100.0],["2021-05-17",4.2191,4.5965,4.2191,4.5772,3193200.0],["2021-05-18",4.7997,5.0126,4.4804,4.4804,4968400.0],["2021-05-19",4.2965,4.4901,4.1804,4.4707,1399200.0],["2021-05-20",4.432,4.4804,4.1224,4.4707,1276300.0],["2021-05-21",4.5481,4.6352,4.3933,4.4127,807500.0],["2021-05-24",4.4901,4.5191,4.3643,4.4998,844300.0],["2021-05-25",4.4707,4.5385,4.2385,4.2482,1646900.0],["2021-05-26",4.2772,4.4417,4.2578,4.4223,1160400.0],["2021-05-27",4.4514,4.7514,4.4514,4.6449,1857600.0],["2021-05-28",4.6546,5.0126,4.5191,4.9933,2324600.0],["2021-06-01",5.1191,5.4094,5.061,5.3997,2471800.0],["2021-06-02",5.4481,5.4481,5.2255,5.3029,1381500.0],["2021-06-03",5.2159,5.361,5.032,5.3417,1089100.0],["2021-06-04",5.4287,5.4868,5.2159,5.3223,1239600.0],["2021-06-07",5.3513,5.3997,5.1094,5.3707,2111100.0],["2021-06-08",5.3707,5.8061,5.2836,5.7771,2250600.0],["2021-06-09",5.7094,5.8158,5.5642,5.632,1386500.0],["2021-06-10",5.6416,5.7287,5.3417,5.39,829300.0],["2021-06-11",5.5642,5.6707,5.4287,5.5836,982200.0],["2021-06-14",5.6707,5.69,5.4094,5.4384,631900.0],["2021-06-15",5.39,5.39,5.0223,5.3513,1899800.0],["2021-06-16",5.3029,5.4675,5.1578,5.3707,932700.0],["2021-06-17",5.332,5.332,4.8481,5.1191,1513800.0],["2021-06-18",5.032,5.4094,5.0126,5.1868,2997700.0],["2021-06-21",5.2255,5.361,5.1191,5.1384,2399800.0],["2021-06-22",5.0997,5.4868,4.9933,5.4384,1208800.0],["2021-06-23",5.4868,5.7481,5.4578,5.661,1235500.0],["2021-06-24",5.8061,6.0674,5.7191,6.0384,1918500.0],["2021-06-25",6.0674,6.2319,5.961,5.961,1358600.0],["2021-06-28",5.9997,6.0384,5.6029,5.6803,1325400.0],["2021-06-29",5.7094,6.0481,5.6803,5.8836,985700.0],["2021-06-30",5.8061,5.9707,5.6803,5.9223,593800.0],["2021-07-01",5.9126,5.9223,5.6707,5.8836,748600.0],["2021-07-02",5.8545,6.0577,5.7674,6.0481,567300.0],["2021-07-06",6.0965,6.1061,5.9223,6.0577,891600.0],["2021-07-07",6.1255,6.1932,5.7094,5.961,913100.0],["2021-07-08",5.8352,6.0094,5.5449,5.9416,954100.0],["2021-07-09",6.0287,6.1545,5.9029,6.0868,1007800.0],["2021-07-12",6.0384,6.1255,5.7965,6.1061,883900.0],["2021-07-13",6.1158,6.1158,5.8449,5.9126,782500.0],["2021-07-14",5.99,6.019,5.6803,5.6803,1051500.0],["2021-07-15",5.6126,5.7481,5.3126,5.3126,1505500.0],["2021-07-16",5.3417,5.3707,4.8481,4.8868,2097300.0],["2021-07-19",4.5772,4.9255,4.5481,4.8191,1539400.0],["2021-07-20",4.8191,5.1191,4.7417,5.032,1120100.0],["2021-07-21",5.0513,5.39,5.0513,5.3707,1077300.0],["2021-07-22",5.3707,5.3707,5.1094,5.2255,1250200.0],["2021-07-23",5.2449,5.3417,5.1384,5.3029,571600.0],["2021-07-26",5.3223,5.4481,5.2352,5.3804,430500.0],["2021-07-27",5.0707,5.332,5.0126,5.2062,885200.0],["2021-07-28",5.1288,5.4481,5.1191,5.3513,905200.0],["2021-07-29",5.4384,5.7384,5.332,5.6029,1458900.0],["2021-07-30",5.5352,5.8642,5.4287,5.8449,1121100.0],["2021-08-02",5.9997,5.9997,5.5836,5.5836,599500.0],["2021-08-03",5.5739,5.7384,5.4191,5.7191,599300.0],["2021-08-04",5.7094,5.7191,5.4481,5.4771,588500.0],["2021-08-05",5.4965,5.5062,5.3804,5.4191,561300.0],["2021-08-06",5.4675,5.6416,5.3997,5.5062,616200.0],["2021-08-09",5.4481,5.5158,5.3126,5.4578,574600.0],["2021-08-10",5.4287,5.7868,5.4287,5.7384,658900.0],["2021-08-11",5.7094,5.7384,5.5158,5.7094,529100.0],["2021-08-12",5.6997,5.7287,5.5836,5.6997,363700.0],["2021-08-13",5.7191,5.99,5.5642,5.661,2114200.0],["2021-08-16",5.4868,5.7384,5.361,5.6803,753000.0],["2021-08-17",5.5836,5.6513,5.3417,5.6223,1220200.0],["2021-08-18",5.5642,5.8352,5.4771,5.8061,1367700.0],["2021-08-19",5.69,5.9416,5.4384,5.661,1847600.0],["2021-08-20",5.6029,5.661,5.4287,5.4771,1261100.0],["2021-08-23",5.5642,5.8158,5.5642,5.8061,2088700.0],["2021-08-24",5.8352,6.1642,5.8061,5.9513,2464000.0],["2021-08-25",5.8739,6.1352,5.7674,5.9997,1936200.0],["2021-08-26",5.9707,6.5803,5.961,6.4448,3096000.0],["2021-08-27",6.4545,7.1803,6.4545,7.0738,5004800.0],["2021-08-30",7.2577,7.7899,7.1416,7.4222,4798800.0],["2021-08-31",7.4996,8.0899,7.4803,8.0415,4156800.0],["2021-09-01",8.3221,8.9124,8.2931,8.7866,7544000.0],["2021-09-02",9.793,10.8865,9.0576,9.2221,31635900.0],["2021-09-03",9.2415,9.5027,8.0222,9.0673,11393100.0],["2021-09-07",8.9318,9.735,8.6028,8.9124,4756400.0],["2021-09-08",8.8157,8.8447,7.9544,8.0028,4564600.0],["2021-09-09",8.0028,8.6608,7.9544,8.5737,3753200.0],["2021-09-10",8.6318,9.0286,8.2447,8.3125,3647100.0],["2021-09-13",8.4867,9.1931,8.4673,8.7576,4703600.0],["2021-09-14",8.8737,9.2705,8.6221,8.8544,4218400.0],["2021-09-15",8.806,8.8737,7.8577,8.0125,5016200.0],["2021-09-16",7.9544,8.2834,7.6641,7.9835,2930200.0],["2021-09-17",7.9641,7.9641,7.4899,7.6835,6012900.0],["2021-09-20",7.0835,7.519,6.8319,7.1319,4732900.0],["2021-09-21",7.2287,7.3738,7.0545,7.0932,1836500.0],["2021-09-22",7.2674,7.6835,7.2577,7.3351,3630200.0],["2021-09-23",7.4899,8.6125,7.4125,8.5931,4395400.0],["2021-09-24",8.2641,8.4963,7.9351,8.4867,3226500.0],["2021-09-27",8.5641,8.8641,8.2834,8.6995,2874900.0],["2021-09-28",8.6125,8.6125,7.9931,8.2447,3922500.0],["2021-09-29",8.3318,8.5641,7.8673,7.8964,2744300.0],["2021-09-30",8.0318,8.5834,8.0318,8.4189,3816500.0],["2021-10-01",8.4867,9.0963,8.4867,8.9608,3737600.0],["2021-10-04",9.1544,9.6189,8.9028,8.9415,2829700.0],["2021-10-05",9.1157,9.2318,8.1383,8.3609,2539700.0],["2021-10-06",8.0996,8.0996,7.4803,7.8286,3681500.0],["2021-10-07",7.9254,7.9931,7.519,7.8189,2506500.0],["2021-10-08",7.877,7.906,7.4415,7.548,1711600.0],["2021-10-11",7.6254,7.7996,7.3932,7.4028,1857300.0],["2021-10-12",7.4609,7.7512,7.2867,7.4028,2790800.0],["2021-10-13",7.3932,7.7415,7.1706,7.6738,1659900.0],["2021-10-14",7.877,7.906,7.3448,7.519,1715300.0],["2021-10-15",7.3738,7.6157,7.0835,7.4415,3760900.0],["2021-10-18",7.4512,7.5964,7.2383,7.2964,1555600.0],["2021-10-19",7.3061,7.6061,7.1125,7.3932,1673300.0],["2021-10-20",7.3157,7.4512,7.1512,7.3835,1219900.0],["2021-10-21",7.3448,7.3835,6.9674,7.0158,1513000.0],["2021-10-22",7.0641,7.3351,7.0254,7.1512,1128800.0],["2021-10-25",7.2093,7.2287,6.9383,6.9674,1191100.0],["2021-10-26",6.9093,7.2093,6.6674,6.8609,2183300.0],["2021-10-27",6.7932,6.8996,6.59,6.648,1685000.0],["2021-10-28",6.6771,6.8416,6.6093,6.7545,856300.0],["2021-10-29",6.7351,6.7738,6.319,6.4158,3934100.0],["2021-11-01",6.4835,6.948,6.4739,6.7738,2302300.0],["2021-11-02",6.7738,6.7835,6.2997,6.6867,2319900.0],["2021-11-03",6.5997,6.8125,6.5609,6.6674,1076000.0],["2021-11-04",6.7642,6.7642,6.3577,6.4545,1338400.0],["2021-11-05",6.5126,6.6867,6.3674,6.6771,2598100.0],["2021-11-08",6.7738,7.2383,6.6577,6.9577,3646800.0],["2021-11-09",6.9674,7.0545,6.6093,6.7255,1518000.0],["2021-11-10",6.6093,6.7158,6.2126,6.319,2027400.0],["2021-11-11",6.4835,6.7738,6.4061,6.7448,2228300.0],["2021-11-12",6.7448,6.8029,6.5706,6.7545,1228200.0],["2021-11-15",6.7545,6.7545,6.5319,6.5803,1408500.0],["2021-11-16",6.5319,6.5319,6.1158,6.261,2865000.0],["2021-11-17",6.0384,7.0061,6.0094,6.1158,3983600.0],["2021-11-18",6.1448,6.261,5.5352,5.8352,5349000.0],["2021-11-19",5.7965,6.0384,5.7384,5.8158,1616700.0],["2021-11-22",5.7094,6.3674,5.69,6.2803,1548000.0],["2021-11-23",6.2803,6.4932,6.1642,6.3964,1229900.0],["2021-11-24",6.2513,6.5706,5.9803,6.5513,1336600.0],["2021-11-26",6.1545,6.2513,5.7868,6.0094,787200.0],["2021-11-29",6.1448,6.2029,5.8932,6.0384,1015600.0],["2021-11-30",5.9997,6.0577,5.6126,5.8158,1407000.0],["2021-12-01",5.9997,6.4158,5.7384,5.7481,1981700.0],["2021-12-02",5.7965,6.0481,5.5352,6.019,1950600.0],["2021-12-03",5.7965,6.0481,5.6126,5.7287,1886800.0],["2021-12-06",5.6416,6.0384,5.5642,5.8836,1553500.0],["2021-12-07",6.0868,6.5513,5.9803,6.3868,1712600.0],["2021-12-08",6.4351,6.7642,6.3384,6.59,1590400.0],["2021-12-09",6.5222,6.6287,6.2803,6.3481,821000.0],["2021-12-10",6.4448,6.4739,6.1158,6.1448,1017400.0],["2021-12-13",6.1158,6.1255,5.8545,5.9029,815300.0],["2021-12-14",5.7771,5.9029,5.6126,5.7384,1384700.0],["2021-12-15",5.7094,5.8449,5.361,5.8158,1439800.0],["2021-12-16",5.99,5.9997,5.4481,5.4868,1469700.0],["2021-12-17",5.3997,5.7094,5.2739,5.632,1396700.0],["2021-12-20",5.4675,5.7578,5.3997,5.7287,1740000.0],["2021-12-21",5.8158,6.0868,5.8158,6.019,1092000.0],["2021-12-22",5.9997,6.1932,5.9513,6.1352,917800.0],["2021-12-23",6.1352,6.2416,6.0577,6.2319,632400.0],["2021-12-27",6.2029,6.3287,6.0771,6.2513,645900.0],["2021-12-28",6.2416,6.29,6.0771,6.1932,797200.0],["2021-12-29",6.1642,6.2513,6.0771,6.1545,912300.0],["2021-12-30",6.1545,6.29,5.9126,5.9707,851000.0],["2021-12-31",5.9803,6.0771,5.9513,6.0094,561100.0],["2022-01-03",6.0674,6.3384,6.0577,6.2126,1172000.0],["2022-01-04",6.2997,6.3287,5.9707,5.9997,1266400.0],["2022-01-05",5.99,6.1255,5.4868,5.6029,1993200.0],["2022-01-06",5.6029,5.7578,5.3417,5.4675,1306300.0],["2022-01-07",5.4287,5.6416,5.3126,5.4287,1089900.0],["2022-01-10",5.361,5.4287,5.1384,5.3029,1162300.0],["2022-01-11",5.3029,5.4771,5.2546,5.4771,443300.0],["2022-01-12",5.5739,5.8158,5.5545,5.6513,1049500.0],["2022-01-13",5.661,5.7771,5.4287,5.4578,638900.0],["2022-01-14",5.332,5.4771,5.2159,5.4191,780400.0],["2022-01-18",5.39,5.39,5.1675,5.1965,596400.0],["2022-01-19",5.2159,5.3513,5.1578,5.2062,725300.0],["2022-01-20",5.2449,5.3707,5.003,5.032,1012800.0],["2022-01-21",4.9449,5.061,4.7514,4.7804,1261300.0],["2022-01-24",4.6062,5.0126,4.3836,4.9933,2291200.0],["2022-01-25",4.8481,4.8965,4.5772,4.7804,1159900.0],["2022-01-26",4.9255,5.0901,4.7127,4.8191,1955200.0],["2022-01-27",4.8772,4.9933,4.5772,4.6643,1268400.0],["2022-01-28",4.6836,4.8965,4.5772,4.8868,1046300.0],["2022-01-31",4.8385,5.0223,4.8385,4.9159,916700.0],["2022-02-01",4.9739,5.1965,4.8481,5.1965,2313900.0],["2022-02-02",5.2449,5.2739,4.9449,5.061,685300.0],["2022-02-03",4.9352,5.032,4.8288,4.8772,899300.0],["2022-02-04",4.8385,5.0997,4.8288,5.061,555100.0],["2022-02-07",5.061,5.1965,5.0223,5.1288,562300.0],["2022-02-08",5.1288,5.5836,5.1288,5.5642,1229400.0],["2022-02-09",5.6707,6.4158,5.632,6.4158,2342600.0],["2022-02-10",6.1835,6.948,6.1255,6.6384,2230300.0],["2022-02-11",6.6093,6.8125,6.3868,6.5222,1010900.0],["2022-02-14",6.7158,7.3061,6.6867,7.2674,2632600.0],["2022-02-15",7.3738,7.8093,7.3351,7.7996,2669400.0],["2022-02-16",7.7319,7.8383,7.4512,7.7706,1915400.0],["2022-02-17",7.6641,7.8964,7.277,7.4803,2199100.0],["2022-02-18",7.4415,7.6351,7.3254,7.5286,903400.0],["2022-02-22",7.5286,7.6738,7.2674,7.2867,915700.0],["2022-02-23",7.3448,7.5383,7.1996,7.2674,1359200.0],["2022-02-24",6.9577,7.2383,6.7835,7.2287,1385300.0],["2022-02-25",7.2287,7.7609,7.1029,7.7609,1189300.0],["2022-02-28",7.5964,7.8867,7.4899,7.577,1805800.0],["2022-03-01",7.5964,8.0705,7.0448,7.1222,2895600.0],["2022-03-02",7.2093,7.5383,6.9867,7.1803,1945700.0],["2022-03-03",8.1286,8.9028,8.0899,8.535,6228100.0],["2022-03-04",8.5157,9.2318,8.2351,9.0576,4688900.0],["2022-03-07",9.0769,9.4931,8.0996,8.2157,3071400.0],["2022-03-08",8.1286,8.1867,7.5577,7.9157,2326000.0],["2022-03-09",8.0028,8.0415,7.6641,7.9641,1937800.0],["2022-03-10",7.8673,8.5737,7.7706,8.5544,1893800.0],["2022-03-11",8.4479,8.5931,7.9157,7.9447,1485200.0],["2022-03-14",7.8964,7.9641,7.1512,7.2093,1899500.0],["2022-03-15",7.0835,7.1609,6.8125,7.0351,1524400.0],["2022-03-16",7.1899,7.3932,7.0932,7.3061,1468300.0],["2022-03-17",7.2577,7.6738,7.1996,7.4415,1271000.0],["2022-03-18",7.3545,7.5093,7.277,7.3641,697700.0],["2022-03-21",7.519,7.7319,7.3932,7.519,716800.0],["2022-03-22",7.5286,8.1383,7.5093,7.8577,1167800.0],["2022-03-23",7.8093,8.0899,7.7802,7.7996,645300.0],["2022-03-24",7.848,8.206,7.848,8.1189,885500.0],["2022-03-25",8.177,8.177,7.7899,7.7996,643200.0],["2022-03-28",7.5867,7.7415,7.2287,7.6061,1699600.0],["2022-03-29",7.519,8.2351,7.4609,8.1867,1279800.0],["2022-03-30",8.206,8.3028,7.4609,7.519,949000.0],["2022-03-31",7.4803,7.6544,7.3448,7.4512,864200.0],["2022-04-01",7.5286,7.877,7.3738,7.6835,903200.0],["2022-04-04",7.7706,7.848,7.219,7.2964,1461100.0],["2022-04-05",7.3545,7.5867,6.9383,6.9964,1035600.0],["2022-04-06",6.9383,7.1222,6.6964,6.8319,964100.0],["2022-04-07",6.8125,7.0545,6.6771,6.948,759600.0],["2022-04-08",7.0061,7.248,6.8319,7.1125,760200.0],["2022-04-11",7.1416,7.2287,6.919,7.0932,597200.0],["2022-04-12",7.2093,7.3545,7.0738,7.2093,522600.0],["2022-04-13",7.2964,7.5383,7.2383,7.519,588400.0],["2022-04-14",7.519,7.848,7.4803,7.8189,793600.0],["2022-04-18",7.8867,8.0996,7.7899,7.9351,721900.0],["2022-04-19",7.8673,8.3609,7.7706,8.3512,716600.0],["2022-04-20",8.3125,8.3705,8.0415,8.0899,731200.0],["2022-04-21",8.0899,8.1673,7.3254,7.519,1025900.0],["2022-04-22",7.4028,7.4706,6.7158,6.919,1059200.0],["2022-04-25",6.7835,7.1029,6.59,7.0351,1074000.0],["2022-04-26",6.9577,6.9674,6.5416,6.5803,831500.0],["2022-04-27",6.7061,6.8319,6.4351,6.4448,918600.0],["2022-04-28",6.5126,6.7642,6.1255,6.6867,856800.0],["2022-04-29",6.6964,6.9577,6.2029,6.2416,1105200.0],["2022-05-02",6.2706,6.3674,5.9029,6.2513,1013000.0],["2022-05-03",6.261,6.4739,6.1739,6.3674,728800.0],["2022-05-04",6.4061,6.8416,6.2029,6.8125,861000.0],["2022-05-05",6.6771,6.6867,6.2029,6.5706,1178000.0],["2022-05-06",6.5222,6.6287,6.1158,6.3964,1109400.0],["2022-05-09",6.2029,6.2223,5.6707,5.7578,1637500.0],["2022-05-10",5.8158,6.7351,5.7191,6.1545,2294200.0],["2022-05-11",7.2577,7.5964,6.3384,6.5609,3393600.0],["2022-05-12",6.4061,6.8706,6.2997,6.5706,1663100.0],["2022-05-13",6.7642,7.2093,6.6287,7.1222,1458000.0],["2022-05-16",7.1125,7.4125,6.8803,7.1512,1201300.0],["2022-05-17",7.4415,7.8189,7.1416,7.4222,1392300.0],["2022-05-18",7.3061,7.5867,6.948,6.9964,1637700.0],["2022-05-19",6.9093,7.1803,6.6771,6.8029,1395700.0],["2022-05-20",6.89,6.9674,6.4061,6.6964,1210300.0],["2022-05-23",6.7642,6.8319,6.4835,6.5609,1256100.0],["2022-05-24",6.4642,6.5029,6.0771,6.2126,1440400.0],["2022-05-25",6.1932,6.9577,6.1739,6.8706,1439000.0],["2022-05-26",6.8803,7.1803,6.8513,7.1416,991200.0],["2022-05-27",7.2093,7.2964,7.0835,7.2577,658900.0],["2022-05-31",7.3254,7.5286,6.8803,6.948,878300.0],["2022-06-01",6.9674,7.4125,6.919,7.3157,917300.0],["2022-06-02",7.3932,7.7222,7.3641,7.4609,818400.0],["2022-06-03",7.1803,7.5673,7.1609,7.4706,651700.0],["2022-06-06",7.5577,7.6931,7.4899,7.548,543000.0],["2022-06-07",7.4222,7.8577,7.4125,7.7512,737600.0],["2022-06-08",7.7028,7.7125,7.4028,7.5867,516200.0],["2022-06-09",7.4125,7.5964,7.3061,7.3351,1079200.0],["2022-06-10",7.1319,7.277,6.9771,7.0835,664700.0],["2022-06-13",6.7255,6.8416,6.3674,6.4835,1025600.0],["2022-06-14",6.4932,6.6384,6.3093,6.5029,868200.0],["2022-06-15",6.59,6.6577,6.319,6.4739,852900.0],["2022-06-16",6.261,6.3287,5.5062,5.5352,1190500.0],["2022-06-17",5.6997,5.7481,5.4287,5.6029,1072000.0],["2022-06-21",5.7191,5.8352,5.5836,5.7674,1102400.0],["2022-06-22",5.5739,5.5739,5.2836,5.4481,774900.0],["2022-06-23",5.4481,5.4868,5.2159,5.4094,1278600.0],["2022-06-24",5.4868,6.1158,5.4481,5.99,1261500.0],["2022-06-27",6.019,6.0965,5.9029,5.9126,923400.0],["2022-06-28",6.0094,6.2803,5.9319,6.0094,1169300.0],["2022-06-29",6.0481,6.1739,5.6223,5.7965,896700.0],["2022-06-30",5.7191,5.8642,5.5352,5.7481,721200.0],["2022-07-01",5.6997,5.9997,5.5545,5.9029,1158900.0],["2022-07-05",5.7481,5.7481,5.2739,5.5449,795400.0],["2022-07-06",5.4771,5.4965,5.032,5.3997,1142200.0],["2022-07-07",5.5255,5.8352,5.5255,5.7094,835500.0],["2022-07-08",5.6997,5.6997,5.4771,5.5933,416300.0],["2022-07-11",5.4675,5.8545,5.4191,5.7191,1632800.0],["2022-07-12",5.6513,5.7287,5.1675,5.2449,1132400.0],["2022-07-13",5.0997,5.4384,4.9255,5.4191,1960500.0],["2022-07-14",5.2062,5.2255,4.7223,4.7707,1899100.0],["2022-07-15",4.7997,4.8481,4.6546,4.8094,1368700.0],["2022-07-18",4.8675,5.2739,4.8675,5.1965,1494100.0],["2022-07-19",5.2642,5.361,5.0901,5.2933,964100.0],["2022-07-20",5.2836,5.3513,5.1965,5.3126,381700.0],["2022-07-21",5.2642,5.3029,5.0513,5.2739,484000.0],["2022-07-22",5.3126,5.5062,5.2546,5.2546,707000.0],["2022-07-25",5.2836,5.5545,5.2836,5.4481,531200.0],["2022-07-26",5.3804,5.5255,5.2546,5.2739,410200.0],["2022-07-27",5.3223,5.5352,5.2933,5.4965,720200.0],["2022-07-28",5.5352,5.6416,5.3513,5.6223,690600.0],["2022-07-29",5.6997,6.0868,5.661,5.9513,1532800.0],["2022-08-01",5.8061,5.8545,5.6416,5.7191,773000.0],["2022-08-02",5.7094,5.9126,5.6029,5.7191,921300.0],["2022-08-03",5.7771,5.8642,5.6707,5.6803,604300.0],["2022-08-04",5.6803,5.8255,5.6126,5.6707,420100.0],["2022-08-05",5.6126,6.1255,5.6126,5.99,1366900.0],["2022-08-08",6.0868,6.1739,5.9223,6.0384,738500.0],["2022-08-09",6.0481,6.1061,5.9319,6.0674,796900.0],["2022-08-10",6.3093,6.3964,6.1835,6.3287,979400.0],["2022-08-11",6.4739,6.619,6.3674,6.4255,979600.0],["2022-08-12",6.4835,6.6577,6.4061,6.619,758000.0],["2022-08-15",6.4739,6.6771,6.1061,6.648,1814300.0],["2022-08-16",7.2867,7.4415,6.8706,7.1416,3997800.0],["2022-08-17",7.0158,7.1706,6.8222,7.0835,2168200.0],["2022-08-18",7.0932,7.277,6.9674,6.9867,1651100.0],["2022-08-19",6.8222,6.9867,6.7932,6.8803,1372900.0],["2022-08-22",6.8319,6.8803,6.6577,6.6674,1063500.0],["2022-08-23",6.6674,7.0738,6.6577,7.0448,1578800.0],["2022-08-24",7.0061,7.0545,6.8029,6.8222,1337800.0],["2022-08-25",6.9674,7.0254,6.8125,6.8222,1244600.0],["2022-08-26",6.89,6.8996,6.4448,6.5609,1619700.0],["2022-08-29",6.5319,6.948,6.4158,6.8222,1936300.0],["2022-08-30",6.8222,6.8706,6.619,6.8706,1306000.0],["2022-08-31",6.8609,6.9383,6.6577,6.7738,1217600.0],["2022-09-01",6.6384,6.6867,6.3771,6.5609,1376600.0],["2022-09-02",6.7448,6.7738,6.4158,6.4448,945300.0],["2022-09-06",6.5126,6.6093,6.3287,6.3577,912100.0],["2022-09-07",6.2223,6.5513,6.1835,6.5222,1027600.0],["2022-09-08",6.5029,6.5609,6.2223,6.2706,1028900.0],["2022-09-09",6.4158,6.7642,6.4158,6.7448,1098100.0],["2022-09-12",6.8996,6.9964,6.7545,6.7545,1736800.0],["2022-09-13",6.5416,6.7061,6.4642,6.5803,1009500.0],["2022-09-14",6.7158,7.1125,6.6674,6.8706,3149000.0],["2022-09-15",6.7448,6.8125,6.5222,6.5803,1674700.0],["2022-09-16",6.4061,6.5222,6.2223,6.2706,1179000.0],["2022-09-19",6.0965,6.3384,6.0674,6.2416,1422900.0],["2022-09-20",6.1739,6.1739,5.8545,5.9126,1159700.0],["2022-09-21",5.9707,5.9707,5.6997,5.7287,976300.0],["2022-09-22",5.8255,5.8642,5.5642,5.5739,900000.0],["2022-09-23",5.3707,5.4094,5.1675,5.1965,1342200.0],["2022-09-26",5.1191,5.3126,4.9739,4.9739,1561700.0],["2022-09-27",5.0901,5.1578,4.8965,5.1094,1354600.0],["2022-09-28",5.1578,5.2449,5.061,5.2062,1485700.0],["2022-09-29",5.1384,5.1965,4.8965,5.1094,1385500.0],["2022-09-30",5.0901,5.2642,4.9643,5.1094,1219200.0],["2022-10-03",5.2546,5.5255,5.1481,5.4481,1113600.0],["2022-10-04",5.6997,6.1642,5.69,6.0868,2834600.0],["2022-10-05",5.99,6.1158,5.9126,6.0481,1537800.0],["2022-10-06",5.9997,6.0577,5.9029,5.9319,1216600.0],["2022-10-07",5.8255,5.8255,5.5739,5.6126,1364400.0],["2022-10-10",5.6707,5.7578,5.4384,5.4481,1020500.0],["2022-10-11",5.3707,5.4771,5.2739,5.3417,1135400.0],["2022-10-12",5.3417,5.3417,5.1771,5.2739,1082300.0],["2022-10-13",5.1191,5.4384,5.0417,5.3707,1487900.0],["2022-10-14",5.4094,5.5545,5.003,5.0223,1196300.0],["2022-10-17",5.2062,5.3417,5.1094,5.1384,1381600.0],["2022-10-18",5.2739,5.332,5.1191,5.2062,1005200.0],["2022-10-19",5.1191,5.2062,4.9159,5.003,870100.0],["2022-10-20",5.0126,5.1965,4.9546,4.9739,1083000.0],["2022-10-21",4.9933,5.2933,4.9546,5.2449,1124800.0],["2022-10-24",5.2352,5.3029,5.1578,5.2739,1002100.0],["2022-10-25",5.2546,5.5642,5.2352,5.5545,1751500.0],["2022-10-26",5.6126,5.9416,5.5158,5.7868,2331800.0],["2022-10-27",5.8836,5.8836,5.661,5.7191,1207000.0],["2022-10-28",5.7481,5.7578,5.5449,5.6707,1911200.0],["2022-10-31",5.661,5.7771,5.6416,5.6416,1782800.0],["2022-11-01",5.8158,6.0094,5.7094,5.7771,2529100.0],["2022-11-02",5.7287,5.7674,5.3707,5.3804,2018900.0],["2022-11-03",5.3126,5.4191,5.1771,5.2836,1748000.0],["2022-11-04",5.5545,5.8255,5.5352,5.7191,1728000.0],["2022-11-07",5.7868,5.961,5.632,5.8449,1542600.0],["2022-11-08",5.9319,6.0287,5.7965,5.7965,1998000.0],["2022-11-09",5.69,5.7094,5.4578,5.4771,1186700.0],["2022-11-10",5.7578,5.8255,5.661,5.7191,1341400.0],["2022-11-11",5.8932,6.1545,5.8836,5.9997,2018100.0],["2022-11-14",5.9126,6.1061,5.8932,5.9029,1715800.0],["2022-11-15",5.961,6.0384,5.7771,5.7965,2452800.0],["2022-11-16",5.003,5.1868,4.5385,4.761,6169000.0],["2022-11-17",4.6062,4.9062,4.4611,4.5191,3606400.0],["2022-11-18",4.5288,4.732,4.5288,4.6062,2156000.0],["2022-11-21",4.5675,4.6739,4.4224,4.5869,3049900.0],["2022-11-22",4.6159,4.6836,4.5578,4.6352,1331200.0],["2022-11-23",4.6352,4.7997,4.5385,4.5675,1674000.0],["2022-11-25",4.5191,4.5869,4.4223,4.4707,809000.0],["2022-11-28",4.5578,4.5578,4.0837,4.1708,3070500.0],["2022-11-29",4.2482,4.5481,4.2191,4.3449,3662500.0],["2022-11-30",4.4223,4.4804,4.2675,4.4804,2448400.0],["2022-12-01",4.5191,4.5965,4.3546,4.4514,2178800.0],["2022-12-02",4.3546,4.403,4.1998,4.2191,1506100.0],["2022-12-05",4.2288,4.2869,4.0062,4.0159,1160500.0],["2022-12-06",4.0159,4.1127,3.9579,4.0643,901400.0],["2022-12-07",4.0256,4.0643,3.9095,3.9288,1440700.0],["2022-12-08",3.9675,4.0449,3.8417,3.8998,1296900.0],["2022-12-09",3.8901,4.0062,3.7934,3.8127,1663500.0],["2022-12-12",3.803,3.8804,3.6966,3.7256,1578900.0],["2022-12-13",3.8804,3.9869,3.7353,3.7837,1964400.0],["2022-12-14",3.7546,3.8417,3.6869,3.7837,1915100.0],["2022-12-15",3.6772,3.6966,3.5901,3.6385,1953900.0],["2022-12-16",3.5901,3.6869,3.5224,3.6288,1750700.0],["2022-12-19",3.6288,3.7643,3.5708,3.7353,1445800.0],["2022-12-20",3.7159,3.9385,3.7159,3.8417,2209700.0],["2022-12-21",3.9095,3.9579,3.7643,3.8708,2215200.0],["2022-12-22",3.8224,3.8321,3.6482,3.774,1925700.0],["2022-12-23",3.774,3.8804,3.6772,3.774,3548100.0],["2022-12-27",3.8804,3.8804,3.6385,3.7159,2696500.0],["2022-12-28",3.7159,3.7837,3.5611,3.5708,1368600.0],["2022-12-29",3.6095,3.7256,3.5418,3.6772,1661000.0],["2022-12-30",3.6095,3.745,3.5805,3.7256,1721900.0],["2023-01-03",3.774,3.8998,3.5418,3.5418,1074200.0],["2023-01-04",3.5805,3.8514,3.5611,3.803,1238800.0],["2023-01-05",3.7546,3.9579,3.7546,3.8611,1788100.0],["2023-01-06",3.9192,4.2288,3.9192,4.132,2741200.0],["2023-01-09",4.2385,4.3643,4.1901,4.2191,1572700.0],["2023-01-10",4.2095,4.3836,4.2095,4.3159,1424800.0],["2023-01-11",4.3836,4.5481,4.3062,4.4514,1388700.0],["2023-01-12",4.4998,4.703,4.4998,4.6256,1579300.0],["2023-01-13",4.5675,4.7127,4.5675,4.6836,825400.0],["2023-01-17",4.703,4.7514,4.5965,4.6159,1359500.0],["2023-01-18",4.6739,4.8288,4.5965,4.6352,1400800.0],["2023-01-19",4.5869,4.6546,4.2869,4.4998,3226700.0],["2023-01-20",4.5385,4.6836,4.4514,4.6352,1095700.0],["2023-01-23",4.6449,4.732,4.4998,4.5578,1170000.0],["2023-01-24",4.5481,4.6352,4.4514,4.6159,976700.0],["2023-01-25",4.5578,4.6546,4.403,4.6352,882700.0],["2023-01-26",4.6836,4.7901,4.5288,4.6256,771400.0],["2023-01-27",4.5675,4.6739,4.5385,4.5772,549100.0],["2023-01-30",4.5191,4.5578,4.3546,4.4127,1456600.0],["2023-01-31",4.403,4.6739,4.3353,4.5965,2045200.0],["2023-02-01",4.5675,4.5965,4.3449,4.5481,1049000.0],["2023-02-02",4.5578,4.6933,4.5288,4.6643,1352800.0],["2023-02-03",4.5869,4.732,4.5772,4.6352,1232700.0],["2023-02-06",4.5965,4.6352,4.3836,4.3836,1031300.0],["2023-02-07",4.3643,4.4514,4.2869,4.4514,1236100.0],["2023-02-08",4.403,4.5191,4.3256,4.4901,1155400.0],["2023-02-09",4.5385,4.5772,4.2966,4.3062,1039300.0],["2023-02-10",4.2385,4.3062,4.1707,4.2482,810900.0],["2023-02-13",4.2675,4.3062,4.1998,4.2772,584800.0],["2023-02-14",4.2675,4.3643,4.1998,4.3546,952100.0],["2023-02-15",4.2578,4.3546,4.1998,4.3449,988500.0],["2023-02-16",4.2966,4.3836,4.2482,4.2578,749500.0],["2023-02-17",4.2095,4.2385,4.1224,4.132,1610600.0],["2023-02-21",4.1127,4.2482,4.0353,4.2095,1031900.0],["2023-02-22",4.1804,4.2482,4.0837,4.1417,1792900.0],["2023-02-23",4.9352,5.2739,4.732,4.8675,6708100.0],["2023-02-24",4.7127,5.0804,4.6256,4.8288,2768400.0],["2023-02-27",4.9352,5.1675,4.7514,4.7707,2059400.0],["2023-02-28",4.8094,4.9546,4.7127,4.8288,1704600.0],["2023-03-01",4.8675,5.1675,4.8675,5.1191,4977900.0],["2023-03-02",5.0901,5.1384,4.9159,5.1094,1187100.0],["2023-03-03",5.1675,5.2933,5.1191,5.1288,1097000.0],["2023-03-06",5.1288,5.1288,4.761,4.761,1040000.0],["2023-03-07",4.7417,4.8191,4.7127,4.7514,941400.0],["2023-03-08",4.761,4.8288,4.7127,4.7901,874000.0],["2023-03-09",4.7707,4.8191,4.5094,4.5288,1232900.0],["2023-03-10",4.5094,4.7223,4.3836,4.4901,1825500.0],["2023-03-13",4.3836,4.4901,4.2772,4.3159,1197600.0],["2023-03-14",4.403,4.5772,4.3836,4.4707,1187300.0],["2023-03-15",4.2869,4.2966,4.103,4.1804,1301300.0],["2023-03-16",4.0933,4.2675,4.074,4.2095,1014900.0],["2023-03-17",4.1417,4.1998,4.0353,4.1417,1141800.0],["2023-03-20",4.1127,4.3449,4.1127,4.2675,936200.0],["2023-03-21",4.3353,4.4127,4.2288,4.3836,754700.0],["2023-03-22",4.4127,4.4127,4.1611,4.1708,844600.0],["2023-03-23",4.2191,4.3546,4.0933,4.132,642500.0],["2023-03-24",4.0256,4.3449,4.0159,4.3159,1751900.0],["2023-03-27",4.374,4.4127,4.2385,4.3836,1020900.0],["2023-03-28",4.3546,4.4998,4.3449,4.4707,787700.0],["2023-03-29",4.5385,4.5869,4.4804,4.5675,629700.0],["2023-03-30",4.6256,4.703,4.5869,4.6933,1133900.0],["2023-03-31",4.7127,4.7997,4.6256,4.7804,1774400.0],["2023-04-03",4.7997,4.9352,4.7223,4.9352,1399800.0],["2023-04-04",4.9352,4.9352,4.3643,4.4223,2189100.0],["2023-04-05",4.432,4.4417,4.1804,4.2385,1248800.0],["2023-04-06",4.2385,4.3546,4.1611,4.3353,824700.0],["2023-04-10",4.2965,4.4127,4.2578,4.3546,701200.0],["2023-04-11",4.3836,4.5578,4.3836,4.4998,845100.0],["2023-04-12",4.5481,4.5481,4.3062,4.3256,959900.0],["2023-04-13",4.3353,4.374,4.2482,4.2482,815800.0],["2023-04-14",4.2675,4.3643,4.1611,4.1901,912000.0],["2023-04-17",4.2095,4.2191,4.0643,4.1708,939400.0],["2023-04-18",4.2191,4.2288,4.1127,4.1611,713600.0],["2023-04-19",4.1127,4.1707,4.074,4.1417,622800.0],["2023-04-20",4.0837,4.132,3.9966,4.0159,1235500.0],["2023-04-21",3.9966,4.0933,3.9385,3.9966,1240200.0],["2023-04-24",3.9772,4.0256,3.8998,3.9385,929000.0],["2023-04-25",3.9095,3.9772,3.8321,3.9095,1259000.0],["2023-04-26",3.9095,3.9482,3.8708,3.9288,663900.0],["2023-04-27",3.9482,3.9966,3.8321,3.9482,802600.0],["2023-04-28",3.9482,3.9675,3.8708,3.9095,670200.0],["2023-05-01",3.9192,3.9579,3.8804,3.9579,442300.0],["2023-05-02",3.9579,3.9966,3.8708,3.9192,771100.0],["2023-05-03",3.9385,4.0449,3.9192,3.9482,672800.0],["2023-05-04",3.9288,3.9772,3.8224,3.9288,1129400.0],["2023-05-05",3.9675,4.103,3.9385,4.0837,748500.0],["2023-05-08",4.1417,4.1514,3.9191,3.9966,1004200.0],["2023-05-09",3.9966,4.1901,3.8998,4.103,1275700.0],["2023-05-10",4.103,4.2385,3.9579,4.132,1312900.0],["2023-05-11",4.103,4.6062,4.0256,4.4901,2422500.0],["2023-05-12",4.5288,4.5481,4.3933,4.4514,1372400.0],["2023-05-15",4.4611,4.4707,4.2191,4.3062,1106400.0],["2023-05-16",4.2869,4.3643,4.2288,4.2675,693900.0],["2023-05-17",4.3062,4.3836,4.2385,4.2965,766500.0],["2023-05-18",4.2869,4.4127,4.1901,4.403,705000.0],["2023-05-19",4.4611,4.5288,4.374,4.4998,930500.0],["2023-05-22",4.5288,4.8965,4.4514,4.8578,1923800.0],["2023-05-23",4.8578,4.9739,4.6836,4.703,1354900.0],["2023-05-24",4.6643,4.6739,4.4707,4.6643,972900.0],["2023-05-25",4.6739,4.7514,4.5481,4.5578,660800.0],["2023-05-26",4.6352,4.6643,4.5385,4.5869,822800.0],["2023-05-30",4.6256,4.6256,4.3062,4.3546,925800.0],["2023-05-31",4.3159,4.3933,4.045,4.1998,945800.0],["2023-06-01",4.2482,4.3643,4.1707,4.3449,699300.0],["2023-06-02",4.4611,4.6836,4.4611,4.6256,1080900.0],["2023-06-05",4.6739,4.7707,4.5675,4.5965,1229300.0],["2023-06-06",4.5481,4.8965,4.5481,4.8965,1094400.0],["2023-06-07",4.8965,5.0997,4.8772,4.9643,1354200.0],["2023-06-08",4.9643,5.003,4.8288,4.8481,700300.0],["2023-06-09",4.8965,4.9449,4.7901,4.8965,492100.0],["2023-06-12",4.8772,4.9739,4.7997,4.9062,1035600.0],["2023-06-13",4.9352,5.0804,4.9255,5.0707,1047500.0],["2023-06-14",5.1384,5.2642,5.0804,5.1675,1218900.0],["2023-06-15",5.0804,5.1675,4.9836,5.1578,963100.0],["2023-06-16",5.1384,5.1868,4.9256,4.9449,1439100.0],["2023-06-20",4.9546,4.9546,4.7997,4.9159,1682600.0],["2023-06-21",4.8868,4.9933,4.8675,4.9546,745200.0],["2023-06-22",4.8868,4.9255,4.8481,4.8675,688800.0],["2023-06-23",4.8094,4.8578,4.703,4.8385,1525000.0],["2023-06-26",4.8385,4.8481,4.7417,4.7804,618600.0],["2023-06-27",4.7804,4.8481,4.703,4.7707,683300.0],["2023-06-28",4.7707,4.8094,4.6256,4.6546,625000.0],["2023-06-29",4.6546,4.7223,4.6449,4.6933,575000.0],["2023-06-30",4.7223,4.7223,4.5965,4.6159,608400.0],["2023-07-03",4.6643,4.7804,4.6546,4.7223,550000.0],["2023-07-05",4.7127,4.7127,4.5965,4.6352,529900.0],["2023-07-06",4.5965,4.6159,4.4804,4.5675,1005400.0],["2023-07-07",4.5481,4.7223,4.5481,4.6643,719100.0],["2023-07-10",4.6933,4.7901,4.6352,4.7514,346900.0],["2023-07-11",4.7514,4.7804,4.5385,4.703,1460500.0],["2023-07-12",4.703,4.8288,4.6836,4.7417,634200.0],["2023-07-13",4.7997,4.8868,4.7804,4.8481,778000.0],["2023-07-14",4.8772,4.8772,4.703,4.7127,650600.0],["2023-07-17",4.6933,4.8094,4.6159,4.6449,1143400.0],["2023-07-18",4.6449,4.8965,4.6159,4.8191,945500.0],["2023-07-19",4.8481,4.8965,4.8094,4.8868,705100.0],["2023-07-20",4.9159,4.9739,4.703,4.732,567900.0],["2023-07-21",4.8675,4.9643,4.8385,4.9062,696400.0],["2023-07-24",4.9836,4.9933,4.8868,4.9546,953800.0],["2023-07-25",4.9546,5.1288,4.9546,5.032,907500.0],["2023-07-26",5.032,5.0804,4.9449,4.9933,473500.0],["2023-07-27",5.003,5.0126,4.7901,4.8094,911700.0],["2023-07-28",4.8578,4.9255,4.8288,4.8965,789100.0],["2023-07-31",4.9449,5.2739,4.9449,5.2449,1970400.0],["2023-08-01",5.1965,5.2739,5.1288,5.2159,678700.0],["2023-08-02",5.1481,5.1868,4.8675,4.8772,992700.0],["2023-08-03",4.8868,4.9836,4.7804,4.9159,834300.0],["2023-08-04",4.9352,4.9836,4.8578,4.8675,473900.0],["2023-08-07",4.8868,4.9643,4.8288,4.9062,772700.0],["2023-08-08",4.8288,4.8385,4.6449,4.8094,1343800.0],["2023-08-09",5.1675,5.3126,4.7707,4.8578,1404900.0],["2023-08-10",4.8868,4.8965,4.7223,4.7707,1011500.0],["2023-08-11",4.7707,4.7707,4.6062,4.6739,1067800.0],["2023-08-14",4.6352,4.6836,4.4901,4.6739,1471800.0],["2023-08-15",5.2255,5.3997,4.8481,4.9739,4731400.0],["2023-08-16",4.9255,5.4771,4.9159,5.4384,3678300.0],["2023-08-17",5.4771,5.5449,5.3707,5.4191,1651700.0],["2023-08-18",5.3417,5.4965,5.2933,5.4094,1398500.0],["2023-08-21",5.4094,5.5255,5.3513,5.4965,834400.0],["2023-08-22",5.5352,5.6029,5.4384,5.4481,609200.0],["2023-08-23",5.4287,5.4578,5.2836,5.39,1035900.0],["2023-08-24",5.39,5.39,5.2836,5.332,880800.0],["2023-08-25",5.332,5.4191,5.2642,5.3126,908700.0],["2023-08-28",5.3513,5.39,5.2255,5.2352,755400.0],["2023-08-29",5.2546,5.3126,5.1771,5.3029,628500.0],["2023-08-30",5.2836,5.2836,5.1481,5.1675,537800.0],["2023-08-31",5.1578,5.2159,5.0997,5.1578,640300.0],["2023-09-01",5.2255,5.2933,5.1675,5.2159,466700.0],["2023-09-05",5.2062,5.3804,5.1965,5.3513,867600.0],["2023-09-06",5.332,5.4771,5.1094,5.1771,928600.0],["2023-09-07",5.1191,5.1481,5.061,5.1288,746000.0],["2023-09-08",5.1094,5.2352,5.1094,5.1771,673400.0],["2023-09-11",5.2255,5.2739,5.1288,5.1384,557300.0],["2023-09-12",5.1481,5.2642,5.1384,5.1965,1143300.0],["2023-09-13",5.2255,5.2836,5.0997,5.2739,961500.0],["2023-09-14",5.3417,5.5255,5.3417,5.4287,846300.0],["2023-09-15",5.3997,5.4094,5.2159,5.2546,930400.0],["2023-09-18",5.2739,5.2739,5.003,5.032,938600.0],["2023-09-19",5.032,5.1771,5.0126,5.1384,444800.0],["2023-09-20",5.1771,5.3126,5.1481,5.1481,1040900.0],["2023-09-21",5.061,5.0707,4.9449,5.003,1279900.0],["2023-09-22",5.032,5.1094,4.9739,5.0126,794000.0],["2023-09-25",4.9449,5.032,4.9449,4.9836,283300.0],["2023-09-26",4.9352,5.0126,4.8868,4.9255,782600.0],["2023-09-27",4.9352,5.003,4.8481,4.8965,697100.0],["2023-09-28",4.8868,5.0223,4.8772,5.003,688400.0],["2023-09-29",5.0513,5.1578,5.0126,5.032,638100.0],["2023-10-02",5.0126,5.0126,4.7901,4.8385,462400.0],["2023-10-03",4.7997,4.9352,4.7997,4.9159,1073100.0],["2023-10-04",4.8868,4.9159,4.6352,4.6643,1535900.0],["2023-10-05",4.6739,4.7804,4.6159,4.7417,698000.0],["2023-10-06",4.6739,4.9062,4.6739,4.8578,565000.0],["2023-10-09",4.8481,4.9643,4.8191,4.9062,415700.0],["2023-10-10",4.9255,5.0223,4.9255,4.9739,544000.0],["2023-10-11",5.003,5.0126,4.9062,4.9255,949900.0],["2023-10-12",4.9352,4.9449,4.761,4.8191,623000.0],["2023-10-13",4.8191,4.8772,4.703,4.7127,528800.0],["2023-10-16",4.7514,4.8191,4.6739,4.7127,708200.0],["2023-10-17",4.6933,4.8385,4.6933,4.7707,555800.0],["2023-10-18",4.7127,4.732,4.5578,4.5578,1213800.0],["2023-10-19",4.5385,4.6836,4.4707,4.4901,670800.0],["2023-10-20",4.4998,4.4998,4.2675,4.2869,833100.0],["2023-10-23",4.2578,4.4127,4.1417,4.3643,916300.0],["2023-10-24",4.3836,4.5385,4.3836,4.4998,987700.0],["2023-10-25",4.4998,4.4998,4.2869,4.3062,626300.0],["2023-10-26",4.3062,4.3933,4.2288,4.3546,979400.0],["2023-10-27",4.3933,4.4611,4.2772,4.2869,709700.0],["2023-10-30",4.374,4.4901,4.2772,4.2965,1042400.0],["2023-10-31",4.2965,4.4223,4.2385,4.403,1462500.0],["2023-11-01",4.3643,4.374,4.2288,4.3062,2272200.0],["2023-11-02",4.3643,4.5385,4.3643,4.4611,2325000.0],["2023-11-03",4.4998,4.6546,4.4998,4.5481,1559500.0],["2023-11-06",4.5578,4.5578,4.3836,4.3836,1187600.0],["2023-11-07",4.3836,4.432,4.2482,4.3159,1651200.0],["2023-11-08",4.8772,4.9159,4.4901,4.5481,2698300.0],["2023-11-09",4.5481,4.6256,4.3449,4.3449,1431200.0],["2023-11-10",4.4611,4.4611,4.1224,4.2869,1928000.0],["2023-11-13",4.3159,4.3643,4.1611,4.2675,1077100.0],["2023-11-14",4.3933,4.6062,4.3933,4.5191,819600.0],["2023-11-15",4.5191,4.8191,4.5191,4.732,1278200.0],["2023-11-16",4.6836,4.7514,4.6256,4.703,1337100.0],["2023-11-17",4.761,4.8675,4.732,4.8288,1438700.0],["2023-11-20",4.8385,4.8772,4.7127,4.7707,711800.0],["2023-11-21",4.761,4.8288,4.7127,4.732,558200.0],["2023-11-22",4.732,4.8288,4.6739,4.7804,410100.0],["2023-11-24",4.7707,4.8675,4.732,4.8191,386600.0],["2023-11-27",4.7901,4.8094,4.7127,4.7804,581600.0],["2023-11-28",4.7804,5.003,4.761,4.9933,1077000.0],["2023-11-29",5.0223,5.2933,5.0126,5.2062,1530100.0],["2023-11-30",5.1868,5.7771,5.1578,5.6029,4826300.0],["2023-12-01",5.6029,6.0384,5.5739,5.9223,2942800.0],["2023-12-04",5.8449,5.9416,5.7191,5.9223,2798100.0],["2023-12-05",5.9513,5.9513,5.6513,5.69,972200.0],["2023-12-06",5.7578,5.8545,5.6223,5.8158,1789100.0],["2023-12-07",5.8932,5.9803,5.8061,5.9126,1235400.0],["2023-12-08",5.9126,6.019,5.8642,5.9126,835300.0],["2023-12-11",5.8545,5.9223,5.7674,5.9126,888900.0],["2023-12-12",5.9126,5.9126,5.69,5.7965,1070900.0],["2023-12-13",5.8061,6.3481,5.7384,6.3287,2935000.0],["2023-12-14",6.4158,6.5416,6.2223,6.3577,1399600.0],["2023-12-15",6.3481,6.3964,6.1545,6.261,827600.0],["2023-12-18",6.319,6.3384,6.1448,6.1448,657300.0],["2023-12-19",6.2029,6.319,6.1642,6.261,743600.0],["2023-12-20",6.2803,6.3287,6.0965,6.1061,628400.0],["2023-12-21",6.1835,6.319,6.1642,6.319,946400.0],["2023-12-22",6.319,6.5222,6.2997,6.4739,948700.0],["2023-12-26",6.5319,6.5513,6.4158,6.4932,822100.0],["2023-12-27",6.4835,6.5609,6.3964,6.5126,628600.0],["2023-12-28",6.4739,6.5222,6.4061,6.5029,670800.0],["2023-12-29",6.4642,6.4739,6.2223,6.2997,1450400.0],["2024-01-02",6.2223,6.5126,6.2126,6.2997,1131500.0],["2024-01-03",6.1739,6.2223,6.0384,6.0965,871500.0],["2024-01-04",6.1061,6.1352,6.0577,6.0868,481800.0],["2024-01-05",6.0094,6.2029,5.961,6.1255,774300.0],["2024-01-08",6.1158,6.261,6.0868,6.1835,1078900.0],["2024-01-09",6.1448,6.1642,6.0094,6.0965,953100.0],["2024-01-10",6.0868,6.0868,5.9126,5.961,679500.0],["2024-01-11",5.9223,5.9513,5.7965,5.9126,561700.0],["2024-01-12",6.019,6.0577,5.8836,5.9029,486200.0],["2024-01-16",5.8449,6.0287,5.7965,5.9416,1070600.0],["2024-01-17",5.7965,5.8932,5.6707,5.8255,1024800.0],["2024-01-18",5.8545,5.9126,5.7384,5.8932,982200.0],["2024-01-19",5.9126,5.9126,5.6513,5.9029,926200.0],["2024-01-22",5.8545,5.8932,5.6416,5.7868,1917700.0],["2024-01-23",5.8352,5.8545,5.4675,5.4965,2107100.0],["2024-01-24",5.6029,5.6029,5.1191,5.1578,2566200.0],["2024-01-25",5.2062,5.2159,4.9159,4.9352,2669000.0],["2024-01-26",4.9352,5.0707,4.8772,4.9159,1407300.0],["2024-01-29",4.8868,5.061,4.7901,4.9739,1888900.0],["2024-01-30",4.9643,4.9933,4.8868,4.9255,837700.0],["2024-01-31",4.9062,5.0417,4.8675,4.8965,1393400.0],["2024-02-01",4.9255,5.0417,4.8965,4.9159,1308600.0],["2024-02-02",4.8578,4.9159,4.8385,4.8675,883200.0],["2024-02-05",4.8191,4.8675,4.732,4.761,1010900.0],["2024-02-06",4.8385,5.0513,4.7804,4.9159,1545500.0],["2024-02-07",4.8965,4.9449,4.8385,4.9449,779800.0],["2024-02-08",4.9352,5.0417,4.8868,4.9836,853200.0],["2024-02-09",4.9739,5.0901,4.9159,4.9836,1159700.0],["2024-02-12",4.9643,5.0901,4.9643,4.9739,734800.0],["2024-02-13",4.9159,4.9159,4.7707,4.8191,1447100.0],["2024-02-14",4.8965,5.1675,4.8868,5.061,2257900.0],["2024-02-15",5.0804,5.1868,4.9643,5.1094,2247000.0],["2024-02-16",5.1094,5.2642,5.0997,5.1481,1691000.0],["2024-02-20",5.0804,5.0997,4.8965,4.9159,2123600.0],["2024-02-21",4.9643,5.0804,4.8772,5.0417,1978200.0],["2024-02-22",4.5094,5.0223,4.4998,4.7223,4908300.0],["2024-02-23",4.7707,4.8578,4.5481,4.7804,2774500.0],["2024-02-26",4.6836,4.7901,4.6836,4.703,2782500.0],["2024-02-27",4.7514,4.7901,4.5772,4.6062,1899500.0],["2024-02-28",4.5965,4.5965,4.3643,4.3933,3499500.0],["2024-02-29",4.4514,4.4804,4.3449,4.403,1386100.0],["2024-03-01",4.4127,4.5191,4.374,4.403,1410200.0],["2024-03-04",4.403,4.4514,4.2578,4.3256,2380800.0],["2024-03-05",4.2578,4.3159,4.1804,4.1998,2113400.0],["2024-03-06",4.2385,4.2578,4.1611,4.2191,2247100.0],["2024-03-07",4.2675,4.4998,4.2675,4.3933,3142500.0],["2024-03-08",4.4417,4.4611,4.3062,4.3256,1972200.0],["2024-03-11",4.2869,4.3449,4.1708,4.1708,1331700.0],["2024-03-12",4.2385,4.3449,4.1901,4.2385,1169500.0],["2024-03-13",4.2578,4.3449,4.2191,4.2385,1014100.0],["2024-03-14",4.2385,4.2772,4.1611,4.2095,1261400.0],["2024-03-15",4.1804,4.403,4.1611,4.3256,1884000.0],["2024-03-18",4.3159,4.3353,4.2482,4.2869,813400.0],["2024-03-19",4.2772,4.4127,4.2288,4.3836,1520200.0],["2024-03-20",4.3643,4.6159,4.3546,4.5965,1774700.0],["2024-03-21",4.6577,4.6674,4.5509,4.5606,1995700.0],["2024-03-22",4.5412,4.6189,4.5121,4.5994,805800.0],["2024-03-25",4.5897,4.6868,4.5315,4.6091,1037600.0],["2024-03-26",4.6189,4.7353,4.6091,4.6868,1255400.0],["2024-03-27",4.6868,4.8226,4.6577,4.7935,1308200.0],["2024-03-28",4.8032,4.8517,4.7062,4.8323,891400.0],["2024-04-01",4.8905,4.91,4.6189,4.6189,1398400.0],["2024-04-02",4.6577,4.9197,4.5994,4.8032,2296300.0],["2024-04-03",4.8517,4.9682,4.842,4.9488,1170000.0],["2024-04-04",4.9585,5.0652,4.9003,4.91,886600.0],["2024-04-05",4.8808,4.9682,4.8614,4.9391,1120000.0],["2024-04-08",4.9973,5.0943,4.9197,5.0458,635400.0],["2024-04-09",5.104,5.1622,5.0361,5.0943,1004900.0],["2024-04-10",5.007,5.4825,4.9585,5.4145,8204300.0],["2024-04-11",5.4048,5.4825,5.172,5.2787,2107800.0],["2024-04-12",5.3272,5.366,4.9682,4.9973,1031600.0],["2024-04-15",5.0264,5.0458,4.9294,4.9779,807600.0],["2024-04-16",4.9197,4.9391,4.8032,4.9003,665000.0],["2024-04-17",4.9391,5.0846,4.8226,4.842,743700.0],["2024-04-18",4.8517,4.9779,4.8032,4.8808,718400.0],["2024-04-19",4.8517,4.9391,4.8323,4.8614,1275300.0],["2024-04-22",4.8614,4.91,4.745,4.8614,473000.0],["2024-04-23",4.8032,5.3369,4.745,4.8711,935800.0],["2024-04-24",4.8614,4.9779,4.8517,4.9391,1372600.0],["2024-04-25",4.9197,5.0555,4.8808,5.0361,1069100.0],["2024-04-26",5.0749,5.172,5.0264,5.0749,1292600.0],["2024-04-29",5.0652,5.2496,5.0458,5.1525,1113900.0],["2024-04-30",5.0749,5.1914,5.0652,5.0943,1211700.0],["2024-05-01",5.0846,5.1817,5.0458,5.0555,1702600.0],["2024-05-02",5.1331,5.2593,5.0458,5.1817,1316800.0],["2024-05-03",5.2011,5.2302,5.104,5.2205,1481500.0],["2024-05-06",5.2205,5.4631,5.2108,5.269,1282400.0],["2024-05-07",5.2593,5.366,5.2205,5.2399,983600.0],["2024-05-08",5.2399,5.2399,5.1137,5.2011,860700.0],["2024-05-09",5.2302,5.3466,5.1914,5.3175,1250000.0],["2024-05-10",5.3078,5.3175,5.2496,5.2787,703300.0],["2024-05-13",5.3175,5.3466,5.2205,5.2884,1413300.0],["2024-05-14",5.3466,5.5116,5.3175,5.4145,2638600.0],["2024-05-15",5.6086,5.9385,5.2399,5.8124,4643600.0],["2024-05-16",5.7833,5.8027,5.6571,5.7639,1319100.0],["2024-05-17",5.8318,5.9967,5.793,5.8512,1951000.0],["2024-05-20",5.8609,6.0064,5.8124,5.9773,876500.0],["2024-05-21",5.9773,5.9773,5.8803,5.9191,701800.0],["2024-05-22",5.8415,5.9094,5.7542,5.8706,905400.0],["2024-05-23",5.8997,5.8997,5.5989,5.6086,1490200.0],["2024-05-24",5.5989,5.8027,5.5989,5.793,1133200.0],["2024-05-28",5.8318,5.9385,5.8027,5.8609,843200.0],["2024-05-29",5.7639,5.8221,5.6959,5.6959,903300.0],["2024-05-30",5.6765,5.7445,5.6571,5.6765,943600.0],["2024-05-31",5.7056,5.793,5.5213,5.7736,1607100.0],["2024-06-03",5.793,5.8221,5.6571,5.793,1606100.0],["2024-06-04",5.6668,5.6959,5.531,5.5989,1727800.0],["2024-06-05",5.628,5.7056,5.5698,5.6571,1922500.0],["2024-06-06",5.6668,5.8706,5.6668,5.7639,1278600.0],["2024-06-07",5.628,5.7056,5.5795,5.6183,1401600.0],["2024-06-10",5.5892,5.6086,5.5504,5.5892,1410700.0],["2024-06-11",5.531,5.5407,5.4048,5.4339,1081200.0],["2024-06-12",5.5601,5.5698,5.3466,5.3563,1212500.0],["2024-06-13",5.3272,5.3757,5.2302,5.2787,1528000.0],["2024-06-14",5.2205,5.269,5.1428,5.2108,947500.0],["2024-06-17",5.1942,5.2137,5.1067,5.1942,1123300.0],["2024-06-18",5.1942,5.204,5.0289,5.0289,1019200.0],["2024-06-20",5.058,5.0678,4.9316,5.0678,2423000.0],["2024-06-21",5.0191,5.0483,4.883,5.0386,1151600.0],["2024-06-24",5.0678,5.1456,4.9997,5.058,852700.0],["2024-06-25",5.058,5.097,4.9802,5.0678,911700.0],["2024-06-26",5.0678,5.1261,5.058,5.1164,962800.0],["2024-06-27",5.1261,5.204,5.1261,5.204,599600.0],["2024-06-28",5.2623,5.2818,5.165,5.2137,1390900.0],["2024-07-01",5.2818,5.4277,5.2818,5.3401,1728400.0],["2024-07-02",5.3499,5.4179,5.2526,5.3693,1748900.0],["2024-07-03",5.4179,5.5833,5.4179,5.486,510300.0],["2024-07-05",5.4666,5.5736,5.4666,5.5444,806600.0],["2024-07-08",5.5347,5.6319,5.4958,5.5541,959600.0],["2024-07-09",5.5249,5.593,5.4763,5.5639,915500.0],["2024-07-10",5.6222,5.7389,5.5152,5.5541,866100.0],["2024-07-11",5.6514,5.6611,5.4666,5.5541,691200.0],["2024-07-12",5.593,5.6417,5.5444,5.6319,596400.0],["2024-07-15",5.6417,5.7681,5.5444,5.6806,516700.0],["2024-07-16",5.6903,5.9432,5.6319,5.8459,1284100.0],["2024-07-17",5.7973,5.8946,5.7,5.7584,936300.0],["2024-07-18",5.7292,5.8168,5.6319,5.6611,687700.0],["2024-07-19",5.6319,5.6611,5.5736,5.6222,302500.0],["2024-07-22",5.6319,5.6417,5.5152,5.5639,446400.0],["2024-07-23",5.5055,5.5444,5.3888,5.5444,648500.0],["2024-07-24",5.5249,5.5444,5.3985,5.4179,781000.0],["2024-07-25",5.4277,5.4277,5.2623,5.2623,518900.0],["2024-07-26",5.3304,5.3304,5.2137,5.2818,527800.0],["2024-07-29",5.3401,5.4666,5.1067,5.165,683000.0],["2024-07-30",5.1553,5.2429,5.0775,5.1456,922000.0],["2024-07-31",5.2429,5.4958,5.204,5.3985,1136200.0],["2024-08-01",5.3499,5.4666,4.9705,5.0191,2735500.0],["2024-08-02",4.8732,4.9121,4.6787,4.7176,2719000.0],["2024-08-05",4.4842,4.6009,4.3869,4.562,2545400.0],["2024-08-06",4.9121,5.0678,4.6301,4.669,2094700.0],["2024-08-07",4.6787,4.6981,4.3966,4.4744,1586500.0],["2024-08-08",4.5231,4.5425,4.2604,4.2993,3694900.0],["2024-08-09",4.2993,4.5814,4.2799,4.4842,1553700.0],["2024-08-12",4.5522,4.6106,4.3577,4.4063,1241100.0],["2024-08-13",4.3869,4.5036,4.3869,4.4355,925500.0],["2024-08-14",4.4258,4.5036,4.348,4.348,855200.0],["2024-08-15",4.4258,4.4939,4.3869,4.4452,1396500.0],["2024-08-16",4.3772,4.4355,4.2993,4.4161,1307200.0],["2024-08-19",4.4355,4.4939,4.4161,4.4355,597700.0],["2024-08-20",4.455,4.455,4.2993,4.3188,693300.0],["2024-08-21",4.3285,4.3577,4.2702,4.2799,980100.0],["2024-08-22",4.2702,4.2896,4.2118,4.2118,630300.0],["2024-08-23",4.2313,4.4744,4.2313,4.4161,2168200.0],["2024-08-26",4.4647,4.5036,4.2702,4.2799,1110500.0],["2024-08-27",4.2896,4.3091,4.241,4.2604,481400.0],["2024-08-28",4.2215,4.3188,4.2118,4.2896,1127400.0],["2024-08-29",4.3091,4.3674,4.2799,4.2896,552300.0],["2024-08-30",4.2896,4.3674,4.1826,4.2993,774700.0],["2024-09-03",4.2215,4.241,4.0853,4.1632,2685600.0],["2024-09-04",4.1243,4.1923,4.1145,4.1729,894200.0],["2024-09-05",4.2021,4.2604,4.0951,4.0951,986900.0],["2024-09-06",4.0951,4.1437,3.9978,4.0951,1603700.0],["2024-09-09",4.1243,4.134,4.0464,4.0756,1353100.0],["2024-09-10",4.0756,4.0756,3.9881,4.0173,1378100.0],["2024-09-11",4.0173,4.1632,3.9589,4.134,1353700.0],["2024-09-12",4.1534,4.1923,4.027,4.027,803500.0],["2024-09-13",4.0464,4.1437,4.0464,4.0659,993400.0],["2024-09-16",4.0951,4.1048,3.9978,4.0367,868200.0],["2024-09-17",4.0562,4.1243,4.0464,4.0659,1193500.0],["2024-09-18",4.0853,4.2313,4.0075,4.0853,1351200.0],["2024-09-19",4.1826,4.2215,4.1243,4.1923,436300.0],["2024-09-20",4.1855,4.205,4.0489,4.0977,1045500.0],["2024-09-23",4.088,4.166,4.088,4.1367,887000.0],["2024-09-24",4.205,4.3416,4.205,4.2441,1239500.0],["2024-09-25",4.2538,4.2928,4.1855,4.205,802100.0],["2024-09-26",4.3026,4.4587,4.2733,4.2831,1537800.0],["2024-09-27",4.3026,4.527,4.2928,4.4685,1136500.0],["2024-09-30",4.5465,4.5953,4.4294,4.527,1421100.0],["2024-10-01",4.527,4.849,4.4977,4.8392,3781600.0],["2024-10-02",4.9075,4.9953,4.488,4.488,3433100.0],["2024-10-03",4.4392,4.4587,4.3026,4.3806,1134200.0],["2024-10-04",4.4002,4.6441,4.4002,4.4587,2083400.0],["2024-10-07",4.4587,4.488,4.3611,4.4197,1258700.0],["2024-10-08",4.3806,4.3806,4.2245,4.2831,1147300.0],["2024-10-09",4.2636,4.3319,4.2148,4.2636,796700.0],["2024-10-10",4.1953,4.3123,4.1562,4.3026,639700.0],["2024-10-11",4.3026,4.4294,4.3026,4.4197,801900.0],["2024-10-14",4.4197,4.4977,4.3611,4.4685,1205100.0],["2024-10-15",4.3904,4.4587,4.3514,4.4197,1198600.0],["2024-10-16",4.4782,4.5172,4.4002,4.4197,1275900.0],["2024-10-17",4.4294,4.4977,4.4099,4.4782,1658300.0],["2024-10-18",4.5075,4.5367,4.3416,4.3904,1145400.0],["2024-10-21",4.4392,4.4392,4.2441,4.3611,1520600.0],["2024-10-22",4.3611,4.4197,4.3514,4.3611,968500.0],["2024-10-23",4.3514,4.3514,4.1562,4.205,1326000.0],["2024-10-24",4.205,4.2538,4.166,4.2245,736400.0],["2024-10-25",4.2245,4.3026,4.1758,4.1855,597100.0],["2024-10-28",4.1855,4.3319,4.1758,4.2636,882300.0],["2024-10-29",4.2245,4.2441,4.1367,4.1758,752400.0],["2024-10-30",4.1758,4.205,4.0977,4.1172,795400.0],["2024-10-31",4.1075,4.1562,4.0489,4.088,964200.0],["2024-11-01",4.127,4.127,4.0489,4.1075,733200.0],["2024-11-04",4.1367,4.1562,4.0782,4.0977,945300.0],["2024-11-05",4.088,4.166,4.0392,4.1562,1073500.0],["2024-11-06",4.2831,4.6246,4.2636,4.566,3323200.0],["2024-11-07",4.2538,4.4587,4.088,4.2343,2375400.0],["2024-11-08",4.2343,4.2343,4.0197,4.0782,1657200.0],["2024-11-11",4.0587,4.0782,3.9904,4.0684,1198400.0],["2024-11-12",4.0294,4.0977,3.9026,4.0001,1849200.0],["2024-11-13",4.0001,4.0392,3.9416,3.9416,1085400.0],["2024-11-14",3.9318,3.9806,3.9026,3.9318,993800.0],["2024-11-15",4.0197,4.1855,3.9904,4.127,1817400.0],["2024-11-18",4.1562,4.4489,4.1562,4.4197,2387300.0],["2024-11-19",4.4489,4.4489,4.2148,4.3806,1100400.0],["2024-11-20",4.3904,4.5367,4.3611,4.3709,1000900.0],["2024-11-21",4.3514,4.4392,4.2928,4.4099,817800.0],["2024-11-22",4.3904,4.488,4.3904,4.4587,754400.0],["2024-11-25",4.4587,4.5465,4.2538,4.2831,1014600.0],["2024-11-26",4.2636,4.3123,4.1855,4.2636,1386200.0],["2024-11-27",4.2636,4.3416,4.2343,4.2636,467900.0],["2024-11-29",4.2441,4.3123,4.2343,4.2538,573800.0],["2024-12-02",4.2538,4.3123,4.1953,4.3123,980900.0],["2024-12-03",4.3319,4.4099,4.2441,4.2928,2064600.0],["2024-12-04",4.3123,4.4002,4.2636,4.2928,687400.0],["2024-12-05",4.2928,4.3416,4.1758,4.205,685600.0],["2024-12-06",4.1953,4.1953,4.0977,4.1562,749900.0],["2024-12-09",4.166,4.3611,4.166,4.1953,1484700.0],["2024-12-10",4.205,4.205,4.0587,4.166,948300.0],["2024-12-11",4.1953,4.2928,4.1562,4.1953,1117900.0],["2024-12-12",4.1758,4.205,4.1075,4.1855,676300.0],["2024-12-13",4.1465,4.1465,3.9806,4.0684,1526700.0],["2024-12-16",4.0294,4.0587,3.9026,3.9806,1525300.0],["2024-12-17",3.9611,3.9709,3.9026,3.9221,2122700.0],["2024-12-18",3.9416,3.9514,3.7172,3.7465,1470800.0],["2024-12-19",3.7757,3.8733,3.6782,3.6879,1303600.0],["2024-12-20",3.7007,3.8573,3.6713,3.7888,2407000.0],["2024-12-23",3.7692,3.7986,3.6615,3.7105,961300.0],["2024-12-24",3.73,3.7692,3.6419,3.7105,371800.0],["2024-12-26",3.7105,3.7398,3.6615,3.7202,742200.0],["2024-12-27",3.7105,3.73,3.6517,3.7007,869000.0],["2024-12-30",3.6713,3.7202,3.6028,3.7007,1283000.0],["2024-12-31",3.7007,3.7986,3.6811,3.7202,1068500.0],["2025-01-02",3.779,3.9063,3.7594,3.8475,1077600.0],["2025-01-03",3.8573,3.9258,3.8181,3.8769,942200.0],["2025-01-06",3.916,4.0042,3.916,3.9258,582500.0],["2025-01-07",3.9258,3.9258,3.8181,3.8671,457400.0],["2025-01-08",3.8573,3.8573,3.779,3.8377,614200.0],["2025-01-10",3.8084,3.8671,3.7692,3.8377,505000.0],["2025-01-13",3.8084,3.8867,3.779,3.8769,438000.0],["2025-01-14",3.9063,3.9063,3.7888,3.8671,646800.0],["2025-01-15",3.9356,4.0237,3.9258,3.9846,573200.0],["2025-01-16",3.9944,4.0139,3.9454,3.9944,597800.0],["2025-01-17",4.0237,4.0629,3.9552,3.9846,727700.0],["2025-01-21",3.9944,4.0237,3.9258,3.9356,655400.0],["2025-01-22",3.9356,4.0042,3.9063,3.9552,413900.0],["2025-01-23",3.9454,3.965,3.8573,3.8769,565400.0],["2025-01-24",3.8867,3.9258,3.8769,3.916,298300.0],["2025-01-27",3.8573,3.8769,3.73,3.8084,668900.0],["2025-01-28",3.8084,3.8084,3.73,3.779,535900.0],["2025-01-29",3.7692,3.8475,3.7398,3.8377,490200.0],["2025-01-30",3.8769,3.8769,3.7692,3.779,634100.0],["2025-01-31",3.7888,3.8867,3.7496,3.8084,622800.0],["2025-02-03",3.7888,3.9258,3.7496,3.7692,529300.0],["2025-02-04",3.779,3.8475,3.779,3.8084,431900.0],["2025-02-05",3.8181,3.8573,3.7594,3.779,722500.0],["2025-02-06",3.7986,3.8377,3.7496,3.7888,772100.0],["2025-02-07",3.7986,3.8671,3.7202,3.73,691800.0],["2025-02-10",3.8181,4.1412,3.8181,3.9356,1579800.0],["2025-02-11",3.9552,4.0825,3.9552,4.0237,676100.0],["2025-02-12",3.9846,4.0629,3.9846,4.0433,539800.0],["2025-02-13",4.0433,4.0531,3.9846,4.0335,288400.0],["2025-02-14",4.0139,4.0139,3.9258,3.9944,583400.0],["2025-02-18",3.9944,3.9944,3.7594,3.7692,1338300.0],["2025-02-19",3.7594,3.7986,3.6909,3.7398,1286700.0],["2025-02-20",3.7692,3.8867,3.5538,3.5538,1795400.0],["2025-02-21",3.5734,3.5832,3.3776,3.407,1409400.0],["2025-02-24",3.4461,3.6028,3.3972,3.5147,1120000.0],["2025-02-25",3.544,3.5636,3.4461,3.5147,961700.0],["2025-02-26",3.5538,3.5538,3.4363,3.5244,886300.0],["2025-02-27",3.5049,3.5147,3.3678,3.3678,1184000.0],["2025-02-28",3.3678,3.3776,3.2993,3.358,919800.0],["2025-03-03",3.4265,3.4853,3.2993,3.2993,1183200.0],["2025-03-04",3.2993,3.3091,3.1622,3.2209,1126700.0],["2025-03-05",3.2601,3.3286,3.2405,3.2895,963500.0],["2025-03-06",3.2895,3.7398,3.2895,3.7105,1925000.0],["2025-03-07",3.73,3.965,3.6713,3.8769,3011000.0],["2025-03-10",3.8377,3.9454,3.7496,3.7594,2560700.0],["2025-03-11",3.7692,3.8475,3.6811,3.7986,1411200.0],["2025-03-12",3.8377,3.8475,3.7496,3.8279,1068600.0],["2025-03-13",3.8084,3.8965,3.779,3.8279,1185100.0],["2025-03-14",3.8671,3.9748,3.8475,3.9454,862000.0],["2025-03-17",3.9356,3.9846,3.916,3.9552,569900.0],["2025-03-18",3.965,4.0042,3.916,3.9846,559100.0],["2025-03-19",3.9552,4.0727,3.9552,4.0335,1073400.0],["2025-03-20",4.0276,4.0375,3.9392,3.9982,582200.0],["2025-03-21",3.9392,3.9687,3.7526,3.7526,2317700.0],["2025-03-24",3.7919,3.8017,3.7035,3.7329,684700.0],["2025-03-25",3.7526,3.8606,3.7231,3.7428,1178700.0],["2025-03-26",3.7526,3.8017,3.6936,3.7231,1718300.0],["2025-03-27",3.7329,3.7722,3.6838,3.7231,501600.0],["2025-03-28",3.7035,3.7133,3.5659,3.5758,1306800.0],["2025-03-31",3.5365,3.6543,3.4579,3.6445,1183900.0],["2025-04-01",3.6249,3.6543,3.5463,3.6249,798100.0],["2025-04-02",3.615,3.6936,3.5561,3.674,887900.0],["2025-04-03",3.5365,3.5659,3.3793,3.3793,1061900.0],["2025-04-04",3.2516,3.3793,3.1337,3.2909,2327800.0],["2025-04-07",3.2319,3.5266,2.9962,3.0158,2850300.0],["2025-04-08",3.0551,3.1533,2.9176,3.0453,2250800.0],["2025-04-09",2.9962,3.3695,2.947,3.2712,1720100.0],["2025-04-10",3.2319,3.2319,3.0944,3.1828,1344100.0],["2025-04-11",3.173,3.2614,3.1435,3.2516,748700.0],["2025-04-14",3.2909,3.34,3.2418,3.3007,838000.0],["2025-04-15",3.3105,3.4088,3.3105,3.3203,978600.0],["2025-04-16",3.3302,3.3989,3.3203,3.3891,643200.0],["2025-04-17",3.3891,3.4677,3.34,3.3793,910900.0],["2025-04-21",3.4284,3.4873,3.3596,3.4677,1655200.0],["2025-04-22",3.4873,3.5856,3.4677,3.5659,731300.0],["2025-04-23",3.6052,3.6936,3.5463,3.5659,901400.0],["2025-04-24",3.5561,3.7231,3.5561,3.6838,762200.0],["2025-04-25",3.6543,3.6838,3.6347,3.6543,557900.0],["2025-04-28",3.6347,3.674,3.4677,3.4972,771600.0],["2025-04-29",3.4873,3.5561,3.4579,3.5463,773400.0],["2025-04-30",3.4873,3.507,3.3793,3.4284,816100.0],["2025-05-01",3.4579,3.5365,3.4284,3.4382,580600.0],["2025-05-02",3.4677,3.5561,3.4677,3.4775,1010400.0],["2025-05-05",3.4775,3.4972,3.4088,3.4284,897400.0],["2025-05-06",3.4284,3.448,3.3596,3.3989,742200.0],["2025-05-07",3.4284,3.4284,3.2909,3.3498,1413900.0],["2025-05-08",3.2418,3.448,2.9863,3.4088,1345200.0],["2025-05-09",3.4382,3.7526,3.4382,3.674,1729700.0],["2025-05-12",3.7919,4.0276,3.7919,3.9883,2211300.0],["2025-05-13",3.9785,4.0178,3.8115,3.9294,1330200.0],["2025-05-14",3.8999,3.9392,3.7919,3.8115,883000.0],["2025-05-15",3.7919,3.8705,3.6445,3.7329,1090000.0],["2025-05-16",3.7231,3.8213,3.6838,3.7722,790200.0],["2025-05-19",3.7329,3.8213,3.7231,3.7624,546400.0],["2025-05-20",3.7526,3.8213,3.7329,3.7722,696300.0],["2025-05-21",3.782,3.8115,3.6936,3.7329,649200.0],["2025-05-22",3.7329,3.7624,3.6936,3.6936,687500.0],["2025-05-23",3.674,3.782,3.674,3.7624,798000.0],["2025-05-27",3.8017,3.8901,3.7428,3.8213,1275100.0],["2025-05-28",3.8213,3.8705,3.7428,3.782,716800.0],["2025-05-29",3.782,3.8115,3.7035,3.7035,740400.0],["2025-05-30",3.6838,3.6838,3.5266,3.5659,1713600.0],["2025-06-02",3.5758,3.6347,3.5365,3.5463,1134100.0],["2025-06-03",3.5561,3.6052,3.4873,3.6052,1049400.0],["2025-06-04",3.6249,3.8213,3.6249,3.7919,1065400.0],["2025-06-05",3.8312,4.008,3.8017,3.9589,1377900.0],["2025-06-06",3.9687,4.2045,3.9589,4.1062,1433500.0],["2025-06-09",4.1062,4.1455,3.9589,4.0178,900800.0],["2025-06-10",4.0276,4.0964,3.9392,3.9392,874700.0],["2025-06-11",3.9785,3.9883,3.8115,3.8705,1111400.0],["2025-06-12",3.8312,3.8901,3.8115,3.8213,857200.0],["2025-06-13",3.7919,3.8705,3.7624,3.7722,761100.0],["2025-06-16",3.8115,3.8901,3.7624,3.8508,778300.0],["2025-06-17",3.8705,3.9196,3.8017,3.8312,1108400.0],["2025-06-18",3.8252,3.8647,3.7562,3.8055,859300.0],["2025-06-20",3.8154,3.8154,3.6478,3.6478,1598700.0],["2025-06-23",3.6576,3.6872,3.5591,3.5886,863100.0],["2025-06-24",3.6084,3.6774,3.5788,3.6084,998100.0],["2025-06-25",3.5985,3.6084,3.4605,3.4802,1028200.0],["2025-06-26",3.5196,3.7267,3.4802,3.7267,1723700.0],["2025-06-27",3.7069,3.7168,3.5788,3.6084,18627100.0],["2025-06-30",3.6478,3.6576,3.5196,3.6182,2047000.0],["2025-07-01",3.6281,3.9731,3.5886,3.914,2135100.0],["2025-07-02",3.9436,4.19,3.914,4.1802,2074600.0],["2025-07-03",4.1999,4.3281,4.1802,4.2985,1384600.0],["2025-07-07",4.2097,4.2788,4.1407,4.2196,1729900.0],["2025-07-08",4.2985,4.3872,4.2295,4.3478,1697800.0],["2025-07-09",4.3478,4.3576,4.1999,4.3182,1515700.0],["2025-07-10",4.3379,4.5154,4.3281,4.4464,1503400.0],["2025-07-11",4.3675,4.5055,4.3478,4.4858,1508500.0],["2025-07-14",4.4562,4.4759,4.2295,4.3083,1536900.0],["2025-07-15",4.2985,4.2985,4.1802,4.2788,920900.0],["2025-07-16",4.2788,4.3083,4.2196,4.2788,1206700.0],["2025-07-17",4.2393,4.4858,4.2196,4.4858,1067400.0],["2025-07-18",4.5252,4.5252,4.3478,4.3675,1578100.0],["2025-07-21",4.4168,4.5449,4.3971,4.5055,4754700.0],["2025-07-22",4.5351,4.7027,4.5055,4.6731,2363800.0],["2025-07-23",4.6928,4.7421,4.6337,4.683,1386500.0],["2025-07-24",4.5745,4.6041,4.4957,4.5055,874500.0],["2025-07-25",4.4858,4.4957,4.2985,4.4464,989700.0],["2025-07-28",4.4759,4.5449,4.3872,4.4957,1126000.0],["2025-07-29",4.5055,4.5745,4.4266,4.4266,1481600.0],["2025-07-30",4.4266,4.4957,4.2196,4.259,1487900.0],["2025-07-31",4.2196,4.2788,4.1309,4.1703,1579100.0],["2025-08-01",4.0914,4.1309,3.9041,3.914,1182900.0],["2025-08-04",3.9534,3.9731,3.8055,3.8154,1721400.0],["2025-08-05",3.8548,4.0323,3.845,3.983,2254400.0],["2025-08-06",3.5591,4.4464,3.5591,4.3478,4687100.0],["2025-08-07",4.3971,4.4759,4.1112,4.1309,1548500.0],["2025-08-08",4.1309,4.19,3.9337,3.9929,1503400.0],["2025-08-11",4.0224,4.052,3.776,3.8745,1313300.0],["2025-08-12",3.8943,4.0816,3.8943,4.0717,1387800.0],["2025-08-13",4.1407,4.2097,4.0717,4.1802,1478000.0],["2025-08-14",4.19,4.19,4.0224,4.0816,838100.0],["2025-08-15",4.121,4.1506,4.0126,4.1506,1228600.0],["2025-08-18",4.1407,4.259,4.0914,4.2097,983900.0],["2025-08-19",4.2886,4.2985,4.0619,4.1013,871500.0],["2025-08-20",4.0914,4.1112,4.0619,4.0717,611500.0],["2025-08-21",4.052,4.1407,3.9928,4.121,663100.0],["2025-08-22",4.121,4.3478,4.0816,4.3083,1073400.0],["2025-08-25",4.2985,4.3478,4.2492,4.2689,804200.0],["2025-08-26",4.2492,4.3478,4.2492,4.3083,769100.0],["2025-08-27",4.2689,4.2886,4.1703,4.19,713600.0],["2025-08-28",4.19,4.19,4.0717,4.0717,1484200.0],["2025-08-29",4.1112,4.2196,4.0816,4.121,895100.0],["2025-09-02",4.0619,4.0914,4.0126,4.0717,639200.0],["2025-09-03",4.0619,4.121,4.0323,4.0914,636600.0],["2025-09-04",4.0914,4.1309,4.0126,4.121,950100.0],["2025-09-05",4.1605,4.2985,4.1407,4.2196,674000.0],["2025-09-08",4.2689,4.2788,4.1506,4.2295,554900.0],["2025-09-09",4.2393,4.2393,4.0619,4.1309,808200.0],["2025-09-10",4.1112,4.2097,4.1112,4.121,641100.0],["2025-09-11",4.121,4.2295,4.0816,4.1999,558300.0],["2025-09-12",4.1999,4.2196,4.0619,4.0816,678700.0],["2025-09-15",4.0914,4.1703,4.052,4.1309,644600.0],["2025-09-16",4.1309,4.1506,4.0619,4.0914,447600.0],["2025-09-17",4.0914,4.2196,4.0027,4.052,1388400.0],["2025-09-18",4.0619,4.19,4.0224,4.1506,1048100.0],["2025-09-19",4.1506,4.19,4.121,4.1309,1817600.0],["2025-09-22",4.1348,4.1645,4.0557,4.1546,1008200.0],["2025-09-23",4.1843,4.2634,4.115,4.1249,695300.0],["2025-09-24",4.1546,4.3623,4.1249,4.3525,1288400.0],["2025-09-25",4.3525,4.3821,4.2338,4.2535,1209300.0],["2025-09-26",4.2931,4.303,4.214,4.2634,678900.0],["2025-09-29",4.303,4.4217,4.2535,4.303,913200.0],["2025-09-30",4.2634,4.5206,4.2634,4.5008,1494300.0],["2025-10-01",4.5107,4.5404,4.3426,4.4613,1045700.0],["2025-10-02",4.4613,4.5404,4.3327,4.4909,922700.0],["2025-10-03",4.5503,5.0449,4.481,4.9855,2799600.0],["2025-10-06",5.0746,5.1933,4.946,4.9855,2101200.0],["2025-10-07",5.035,5.1735,4.8075,5.0746,1611500.0],["2025-10-08",5.1438,5.3219,5.1042,5.2131,1577800.0],["2025-10-09",5.2625,5.3713,5.124,5.2328,1022200.0],["2025-10-10",5.2526,5.312,4.9064,4.9064,1227500.0],["2025-10-13",5.0449,5.3021,5.035,5.2229,1581000.0],["2025-10-14",5.2328,5.5197,5.0943,5.4999,2522700.0],["2025-10-15",5.5692,5.678,5.401,5.4307,2591900.0],["2025-10-16",5.4801,5.4801,5.1042,5.1636,1042700.0],["2025-10-17",5.035,5.1042,4.8372,4.8471,1466100.0],["2025-10-20",4.9855,5.0943,4.8767,5.0449,1879700.0],["2025-10-21",4.9559,5.124,4.758,5.0845,2083000.0],["2025-10-22",4.9954,5.1042,4.8273,4.8471,2102500.0],["2025-10-23",4.946,5.0943,4.9163,4.9756,1646600.0],["2025-10-24",5.0548,5.124,5.0053,5.0152,2043300.0],["2025-10-27",5.0152,5.0548,4.9262,5.0251,1340800.0],["2025-10-28",5.0053,5.1141,4.9559,4.9658,1155900.0],["2025-10-29",4.9954,5.1141,4.8372,4.9064,2722800.0],["2025-10-30",4.8174,4.8866,4.6987,4.7679,1546900.0],["2025-10-31",4.7481,4.7976,4.6294,4.7976,1955500.0],["2025-11-03",4.7679,4.8273,4.6393,4.7086,1280900.0],["2025-11-04",4.5503,4.6294,4.4118,4.4514,1700700.0],["2025-11-05",4.4118,4.5107,4.4118,4.4613,1259800.0],["2025-11-06",4.115,4.303,3.8875,4.0953,2882700.0],["2025-11-07",4.0557,4.1447,3.7392,3.8875,2204000.0],["2025-11-10",3.9865,4.0953,3.8579,3.8677,1653700.0],["2025-11-11",3.8677,3.8677,3.6204,3.6798,2228500.0],["2025-11-12",3.7095,3.7886,3.6205,3.7392,2326000.0],["2025-11-13",3.7392,3.8282,3.6303,3.7787,2284300.0],["2025-11-14",3.6798,3.8579,3.6699,3.8084,1530900.0],["2025-11-17",3.8183,3.8875,3.7194,3.7194,1577000.0],["2025-11-18",4.1447,4.5008,4.0953,4.1843,7270900.0],["2025-11-19",4.1447,4.2931,3.9667,4.0656,2054000.0],["2025-11-20",4.1052,4.1052,3.6798,3.7787,3429300.0],["2025-11-21",3.7787,4.0458,3.7589,3.9172,2302100.0],["2025-11-24",3.8974,3.9271,3.8084,3.848,1686200.0],["2025-11-25",3.8875,4.0953,3.8183,4.0458,1281800.0],["2025-11-26",4.0557,4.1843,3.9963,4.1447,1408600.0],["2025-11-28",4.1744,4.4019,4.1249,4.3821,1184700.0],["2025-12-01",4.3525,4.4909,4.2535,4.4118,1655400.0],["2025-12-02",4.481,4.6195,4.4217,4.58,1340200.0],["2025-12-03",4.6096,4.7382,4.5998,4.7283,1071100.0],["2025-12-04",4.6987,4.7283,4.58,4.6294,696600.0],["2025-12-05",4.6294,4.6888,4.5107,4.6096,869900.0],["2025-12-08",4.6393,4.6393,4.4217,4.4712,1085000.0],["2025-12-09",4.4316,4.5206,4.392,4.4019,948800.0],["2025-12-10",4.4019,4.5701,4.3722,4.5305,936000.0],["2025-12-11",4.5305,4.7086,4.4712,4.669,859100.0],["2025-12-12",4.7185,4.7185,4.5008,4.5008,853900.0],["2025-12-15",4.5305,4.5503,4.4118,4.5305,823400.0],["2025-12-16",4.4712,4.5107,4.3426,4.4316,831800.0],["2025-12-17",4.4514,4.6888,4.4514,4.6393,1256700.0],["2025-12-18",4.669,4.7185,4.5107,4.5404,907600.0],["2025-12-19",4.5404,4.6393,4.481,4.6195,1848200.0],["2025-12-22",4.6334,4.7326,4.6037,4.6632,516100.0],["2025-12-23",4.6632,4.8517,4.6533,4.7227,668700.0],["2025-12-24",4.7227,4.7624,4.6136,4.7227,452200.0],["2025-12-26",4.7227,4.7624,4.6731,4.683,477200.0],["2025-12-29",4.6037,4.683,4.5243,4.5838,564800.0],["2025-12-30",4.6136,4.6433,4.5144,4.5838,1114000.0],["2025-12-31",4.5541,4.6731,4.5441,4.6037,811800.0],["2026-01-02",4.6632,4.693,4.4945,4.5541,971600.0],["2026-01-05",4.6235,4.9112,4.5838,4.812,755200.0],["2026-01-06",4.7823,4.8715,4.7624,4.8319,816000.0],["2026-01-07",4.812,4.8815,4.6334,4.8021,716300.0],["2026-01-08",4.7326,4.8914,4.6632,4.8914,681600.0],["2026-01-09",4.9112,4.9509,4.7922,4.8517,656400.0],["2026-01-12",4.8219,5.0204,4.8219,4.9608,1149500.0],["2026-01-13",5.0204,5.0204,4.8815,4.9311,700200.0],["2026-01-14",4.9509,5.3577,4.9212,5.2486,2363200.0],["2026-01-15",5.189,5.3279,5.07,5.2684,1297700.0],["2026-01-16",5.2089,5.2287,4.8219,4.8914,2252200.0],["2026-01-20",4.8616,5.1097,4.8418,5.0204,1825800.0],["2026-01-21",5.07,5.1196,4.8815,4.9708,1075800.0],["2026-01-22",4.9807,5.0997,4.941,5.0501,709100.0],["2026-01-23",5.0601,5.199,4.9708,5.1295,965400.0],["2026-01-26",5.2585,5.2585,4.9013,4.9013,1362300.0],["2026-01-27",4.8616,4.9608,4.8418,4.8616,958500.0],["2026-01-28",4.9112,4.9608,4.7723,4.8517,695400.0],["2026-01-29",4.9509,4.9708,4.683,4.8418,1034400.0],["2026-01-30",4.7227,4.9013,4.683,4.7128,1500900.0],["2026-02-02",4.7227,4.8715,4.693,4.8418,776300.0],["2026-02-03",4.8815,5.1394,4.8715,5.0105,1111500.0],["2026-02-04",5.0898,5.0997,4.8616,5.0005,1257100.0],["2026-02-05",4.8815,5.0105,4.7326,4.8517,2184400.0],["2026-02-06",4.9608,5.189,4.9013,5.1196,815900.0],["2026-02-09",5.1097,5.1593,4.9608,5.1295,1048700.0],["2026-02-10",5.1295,5.3974,5.0402,5.2883,1483100.0],["2026-02-11",5.3676,5.4172,5.1791,5.4073,1108000.0],["2026-02-12",5.4073,5.4073,5.0303,5.2585,1512200.0],["2026-02-13",5.2486,5.3676,5.2287,5.2386,1546000.0],["2026-02-17",5.1593,5.2188,4.7326,4.7823,1952600.0],["2026-02-18",5.0799,5.6157,4.7624,4.9807,2656800.0],["2026-02-19",4.9906,5.2188,4.7723,4.9608,1557800.0],["2026-02-20",4.9311,5.0303,4.7922,4.9906,1455900.0],["2026-02-23",4.9311,5.0501,4.8616,4.8815,1032000.0],["2026-02-24",4.8616,4.941,4.7426,4.7723,741200.0],["2026-02-25",4.8418,5.2684,4.7525,5.2287,2219100.0],["2026-02-26",5.189,5.3081,5.1097,5.199,1642600.0],["2026-02-27",5.1494,5.199,4.9708,5.07,1083300.0],["2026-03-02",5.0402,5.2188,4.8715,5.1791,1123100.0],["2026-03-03",4.941,5.0997,4.6533,4.9708,1415300.0],["2026-03-04",5.0303,5.2386,4.9807,5.0997,980900.0],["2026-03-05",5.0601,5.1394,4.8219,4.8616,1306300.0],["2026-03-06",4.7823,4.812,4.5838,4.6136,939700.0],["2026-03-09",4.5541,4.6136,4.3159,4.5541,1257800.0],["2026-03-10",4.564,4.9212,4.4648,4.8021,1174000.0],["2026-03-11",4.7426,4.9608,4.7326,4.9013,2030400.0],["2026-03-12",4.8319,4.8616,4.6037,4.6334,847300.0],["2026-03-13",4.6433,4.6632,4.4251,4.5342,943800.0],["2026-03-16",4.5342,4.564,4.2564,4.2862,1992000.0],["2026-03-17",4.3159,4.3457,4.2366,4.2762,1610400.0],["2026-03-18",4.1969,4.2167,4.0381,4.0679,1557000.0],["2026-03-19",3.9588,4.0282,3.8695,3.9389,1397400.0],["2026-03-20",3.929,4.0084,3.6611,3.7107,2290100.0],["2026-03-23",3.7655,3.905,3.7356,3.8153,3002300.0],["2026-03-24",3.7854,4.1241,3.7854,4.0843,1563800.0],["2026-03-25",4.1839,4.2138,4.0942,4.1839,1079900.0],["2026-03-26",4.2437,4.5525,4.1938,4.2636,1397500.0],["2026-03-27",4.2636,4.3333,4.1938,4.2835,954200.0],["2026-03-30",4.3632,4.3732,4.1241,4.144,1543300.0],["2026-03-31",4.2138,4.2437,3.895,4.1042,1410500.0],["2026-04-01",4.144,4.164,3.9448,3.9647,1647500.0],["2026-04-02",3.8751,4.0643,3.8452,4.0544,879800.0],["2026-04-06",4.0444,4.0643,3.9548,4.0145,567700.0],["2026-04-07",4.0145,4.0942,3.9747,4.0245,808500.0],["2026-04-08",4.1839,4.3134,4.1241,4.2138,837100.0],["2026-04-09",4.2038,4.2835,4.144,4.2138,736500.0],["2026-04-10",4.2337,4.2935,4.1839,4.2337,625100.0],["2026-04-13",4.2138,4.3831,4.1839,4.3333,696600.0],["2026-04-14",4.3433,4.3732,4.2835,4.3333,423100.0],["2026-04-15",4.3831,4.5425,4.3632,4.5027,875200.0],["2026-04-16",4.5126,4.5624,4.423,4.423,604600.0],["2026-04-17",4.4827,4.5425,4.3931,4.4628,759400.0],["2026-04-20",4.423,4.4628,4.3532,4.4429,541300.0],["2026-04-21",4.4329,4.6122,4.403,4.5624,840800.0],["2026-04-22",4.6122,4.7019,4.5126,4.6421,1097200.0],["2026-04-23",4.6023,4.662,4.1938,4.2536,1455700.0],["2026-04-24",4.2536,4.5923,4.1341,4.5126,1850300.0],["2026-04-27",4.5027,4.5923,4.413,4.5525,1134000.0],["2026-04-28",4.5027,4.6421,4.403,4.6421,939100.0],["2026-04-29",4.6421,4.682,4.423,4.4728,681000.0],["2026-04-30",4.4628,4.662,4.4628,4.6222,891900.0],["2026-05-01",4.5923,4.7119,4.4827,4.6919,809100.0],["2026-05-04",4.662,4.7318,4.5824,4.672,761800.0],["2026-05-05",4.7318,4.921,4.7119,4.7617,1520300.0],["2026-05-06",4.6919,4.9908,4.3433,4.7119,2467600.0],["2026-05-07",4.6919,4.8115,3.9448,3.9548,1838100.0],["2026-05-08",4.0046,4.1938,3.9946,4.0643,1388500.0],["2026-05-11",4.0843,4.144,3.9747,3.9847,1649700.0],["2026-05-12",3.9847,4.0245,3.885,3.9946,1521400.0],["2026-05-13",3.9348,4.0046,3.8651,3.8651,995200.0],["2026-05-14",3.905,4.0145,3.8253,3.9946,812300.0],["2026-05-15",3.9548,4.0345,3.885,3.9448,1214500.0],["2026-05-18",3.9847,4.0544,3.895,3.9448,837700.0],["2026-05-19",3.8651,3.9946,3.8053,3.8253,927800.0],["2026-05-20",3.8253,4.0444,3.7954,3.9348,1740300.0],["2026-05-21",3.9149,4.154,3.8651,4.0942,1140900.0],["2026-05-22",4.1042,4.3433,4.0544,4.2735,6269900.0],["2026-05-26",4.2536,4.2835,4.0643,4.2138,1214300.0],["2026-05-27",4.1938,4.3931,4.1839,4.3931,839200.0],["2026-05-28",4.3632,4.5126,4.3234,4.4529,1477800.0],["2026-05-29",4.4529,4.4529,4.2536,4.3134,895000.0],["2026-06-01",4.2835,4.4329,4.2437,4.3831,3267000.0],["2026-06-02",4.4329,4.5126,4.3732,4.4529,1102000.0],["2026-06-03",4.3632,4.3732,4.2835,4.3034,783000.0],["2026-06-04",4.3034,4.3034,4.0743,4.0843,830100.0],["2026-06-05",4.0345,4.0345,3.7555,3.8452,1237000.0],["2026-06-08",3.9149,3.9149,3.7655,3.8153,944700.0],["2026-06-09",3.8452,3.895,3.7057,3.8253,953400.0],["2026-06-10",3.8651,3.9946,3.7755,3.7954,1654600.0],["2026-06-11",3.8552,3.905,3.7854,3.885,1805500.0],["2026-06-12",3.9149,4.0743,3.8651,4.0743,1029500.0],["2026-06-15",4.0843,4.1341,3.8153,3.9647,2130900.0],["2026-06-16",3.9946,4.0145,3.7954,3.8253,1486900.0],["2026-06-17",3.8253,3.9249,3.7755,3.8253,1617100.0],["2026-06-18",3.8552,3.905,3.7356,3.895,2326700.0],["2026-06-22",3.86,3.88,3.62,3.72,1201500.0],["2026-06-23",3.62,3.73,3.6,3.7,1097300.0],["2026-06-24",3.65,3.67,3.55,3.58,1179000.0],["2026-06-25",3.6,3.62,3.37,3.42,2226600.0],["2026-06-26",3.37,3.45,3.23,3.33,3839800.0],["2026-06-29",3.33,3.36,3.1,3.14,2477000.0],["2026-06-30",3.17,3.24,3.14,3.18,2072100.0],["2026-07-01",3.16,3.31,3.15,3.29,1399900.0],["2026-07-02",3.29,3.39,3.2,3.27,1890400.0],["2026-07-06",3.3,3.4,3.28,3.4,1492417.520224],["2026-07-07",3.38,3.445,3.325,3.44,1722829.586485],["2026-07-08",3.38,3.505,3.225,3.32,6259790.844441],["2026-07-09",3.36,3.365,3.23,3.27,2742190.355483],["2026-07-10",3.27,3.29,3.219,3.27,2144623.819586],["2026-07-13",3.27,3.355,3.18,3.3,1797606.297018],["2026-07-14",3.32,3.47,3.32,3.44,989614.065937],["2026-07-15",3.43,3.5,3.33,3.36,1150092.236154],["2026-07-16",3.33,3.355,3.3,3.35,887606.261916],["2026-07-17",3.34,3.375,3.28,3.35,695237.228084],["2026-07-20",3.3,3.33,3.24,3.32,1325943.905432],["2026-07-21",3.32,3.46,3.32,3.4,961582.152726],["2026-07-22",3.42,3.485,3.385,3.42,693689.710174],["2026-07-23",3.38,3.46,3.325,3.35,602472.7048],["2026-07-24",3.33,3.405,3.33,3.36,740359.759156],["2026-07-27",3.34,3.39,3.2203,3.3,1423631.300496],["2026-07-28",3.31,3.36,3.24,3.36,1004822.182979],["2026-07-29",3.36,3.36,3.08,3.16,1779739.647459],["2026-07-30",3.21,3.23,3.1,3.21,2238449.203103],["2026-07-31",3.2,3.25,3.105,3.18,961186.772225],["2026-08-03",3.21,3.28,3.18,3.25,1775985.311271],["2026-08-04",3.26,3.4599,3.26,3.42,3568365.083282],["2026-08-05",3.92,4.2,3.81,4.15,5778855.175725],["2026-08-06",4.12,4.23,4.0105,4.13,2808717.321119],["2026-08-07",4.17,4.63,4.17,4.49,2931617.690786],["2026-08-10",4.5,4.7195,4.48,4.645,629514.692683],["2026-08-11",4.625,4.695,4.555,4.57,1171643.800358],["2026-08-12",4.55,4.6,4.415,4.45,1282548.431117],["2026-08-13",4.44,4.49,4.34,4.38,1016942.063385],["2026-08-14",4.3,4.41,4.28,4.39,1212248.59627]]}