{"t":"HBM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-02-13",3.8452,3.8452,3.8452,3.8452,0.0],["2009-02-17",3.7805,3.8452,3.7805,3.8268,12600.0],["2009-02-18",3.873,3.873,3.7713,3.8452,54300.0],["2009-02-19",3.8822,3.8822,3.7528,3.7528,200.0],["2009-02-20",3.6234,3.6234,3.3831,3.5402,10000.0],["2009-02-23",3.5217,3.6604,3.5217,3.6049,7200.0],["2009-02-24",3.7158,4.0671,3.7158,3.9192,8600.0],["2009-02-25",3.9931,4.1041,3.9931,4.1041,1500.0],["2009-02-26",4.3814,4.4646,4.3814,4.4183,1400.0],["2009-02-27",4.0671,4.0948,3.9377,4.0856,2600.0],["2009-03-02",3.8545,3.8545,3.8268,3.8545,1600.0],["2009-03-03",3.7805,4.0671,3.7805,4.0671,3900.0],["2009-03-04",4.1688,4.1688,4.0948,4.0948,2900.0],["2009-03-05",4.178,4.178,4.178,4.178,500.0],["2009-03-06",4.1225,4.1225,3.9654,4.0763,2100.0],["2009-03-09",4.0301,4.1133,3.9654,4.1133,3200.0],["2009-03-10",4.1688,4.3536,4.1688,4.2704,1500.0],["2009-03-11",4.2057,4.3721,4.1595,4.3074,24400.0],["2009-03-12",4.2427,4.3167,4.1688,4.3167,900.0],["2009-03-13",4.2612,4.2704,4.2612,4.2612,2500.0],["2009-03-16",4.2797,4.3259,4.2057,4.2057,1200.0],["2009-03-17",4.0763,4.0763,4.0763,4.0763,300.0],["2009-03-18",4.1318,4.178,4.1318,4.1595,6400.0],["2009-03-19",4.4091,4.4091,4.2057,4.2057,16400.0],["2009-03-20",4.2057,4.2057,4.1872,4.1965,1200.0],["2009-03-23",4.2797,4.4091,4.2797,4.4091,16000.0],["2009-03-24",4.4183,4.7696,4.4183,4.6309,5400.0],["2009-03-25",4.4183,4.4183,4.2427,4.3444,5500.0],["2009-03-26",4.52,4.7603,4.52,4.6679,2600.0],["2009-03-27",4.4276,4.6956,4.4276,4.6956,5400.0],["2009-03-30",4.3629,4.3629,4.1133,4.1318,26200.0],["2009-03-31",4.3074,4.3629,4.2982,4.3629,5000.0],["2009-04-01",4.3444,4.5755,4.3444,4.5755,19800.0],["2009-04-02",4.9175,5.0099,4.8897,4.8897,6000.0],["2009-04-03",4.8805,4.8897,4.5662,4.5662,4100.0],["2009-04-06",4.9175,4.9175,4.9175,4.9175,500.0],["2009-04-07",4.862,4.862,4.8066,4.8066,1600.0],["2009-04-08",4.7326,4.7511,4.7326,4.7511,1000.0],["2009-04-09",5.204,5.3796,5.1855,5.3796,5800.0],["2009-04-13",5.3612,5.6754,5.3612,5.6754,8700.0],["2009-04-14",5.5738,5.7124,5.4074,5.5275,12400.0],["2009-04-15",5.5922,5.6477,5.546,5.6385,3300.0],["2009-04-16",5.4628,5.4628,5.3981,5.4536,2400.0],["2009-04-17",5.5553,5.6477,5.5553,5.6015,2000.0],["2009-04-20",5.3519,5.3519,5.0654,5.1578,2500.0],["2009-04-21",4.8158,5.1948,4.7788,5.1948,4300.0],["2009-04-22",5.2965,5.3519,5.2965,5.3519,1000.0],["2009-04-23",5.204,5.2317,5.167,5.2317,12200.0],["2009-04-24",5.6662,5.7124,5.6662,5.7124,3900.0],["2009-04-27",5.8141,6.6645,5.8141,6.2115,44400.0],["2009-04-28",6.341,6.4241,6.0637,6.1838,7000.0],["2009-04-29",6.4334,6.4796,6.3779,6.4519,2800.0],["2009-04-30",6.5443,6.5443,6.2762,6.2762,14500.0],["2009-05-01",6.3872,6.5166,6.3872,6.5166,2700.0],["2009-05-04",6.6275,6.9603,6.6275,6.951,7200.0],["2009-05-05",6.9048,6.9048,6.7107,6.8216,3600.0],["2009-05-06",6.914,6.9418,6.6552,6.7939,4600.0],["2009-05-07",6.8586,6.8586,6.1838,6.1838,5400.0],["2009-05-08",6.5628,6.5628,6.4241,6.4704,2300.0],["2009-05-11",6.3779,6.4704,6.3779,6.4241,6000.0],["2009-05-12",6.4057,6.4057,6.0821,6.0821,800.0],["2009-05-13",5.8973,5.8973,5.6939,5.7309,9600.0],["2009-05-14",5.5922,5.8233,5.5922,5.8233,1000.0],["2009-05-15",5.7771,5.7771,5.5922,5.5922,1500.0],["2009-05-18",5.7216,5.7864,5.7216,5.7864,2800.0],["2009-05-19",5.8326,5.9158,5.7309,5.7309,2700.0],["2009-05-20",5.9712,6.1284,5.9158,5.9158,7600.0],["2009-05-21",5.7864,5.7864,5.6939,5.6939,1200.0],["2009-05-22",5.8695,6.0729,5.8695,6.0729,4200.0],["2009-05-26",5.888,6.23,5.888,6.2023,10300.0],["2009-05-27",6.4981,6.5628,6.3594,6.3687,18500.0],["2009-05-28",6.3317,6.4334,6.2393,6.3594,43200.0],["2009-05-29",6.6275,6.8031,6.6275,6.8031,252300.0],["2009-06-01",7.0897,7.2468,6.9325,6.9325,69900.0],["2009-06-02",6.9972,7.0989,6.8863,6.914,21100.0],["2009-06-03",6.7014,6.7014,6.4611,6.4704,5400.0],["2009-06-04",6.5536,6.7292,6.5536,6.7292,24600.0],["2009-06-05",6.7384,6.7384,6.646,6.646,8100.0],["2009-06-08",6.572,6.7292,6.4241,6.6645,71000.0],["2009-06-09",6.7477,6.8493,6.7014,6.7384,14100.0],["2009-06-10",6.8493,6.8493,6.609,6.609,10900.0],["2009-06-11",6.8771,7.2283,6.8771,7.2283,3400.0],["2009-06-12",6.7754,7.0342,6.7754,7.0342,400.0],["2009-06-15",6.609,6.609,6.3594,6.4981,6000.0],["2009-06-16",6.6183,7.1636,6.2947,6.2947,4200.0],["2009-06-17",6.1468,6.2023,5.962,6.2023,8300.0],["2009-06-18",6.4241,6.5351,6.3964,6.5351,1100.0],["2009-06-19",6.5351,6.5351,6.1838,6.4519,7500.0],["2009-06-22",6.267,6.267,5.9065,5.9342,7300.0],["2009-06-23",5.8141,5.9897,5.7309,5.9897,2900.0],["2009-06-24",6.2947,6.2947,6.2947,6.2947,100.0],["2009-06-25",6.2947,6.2947,6.2947,6.2947,0.0],["2009-06-26",6.2947,6.2947,6.2947,6.2947,0.0],["2009-06-29",6.341,6.341,6.1653,6.1653,1700.0],["2009-06-30",5.9712,5.9805,5.9712,5.9805,500.0],["2009-07-01",6.2023,6.4426,6.2023,6.4241,17000.0],["2009-07-02",6.1653,6.1653,5.8511,5.8511,2200.0],["2009-07-06",5.8511,5.8511,5.8511,5.8511,0.0],["2009-07-07",5.546,5.583,5.4074,5.4074,13400.0],["2009-07-08",5.0839,5.0839,4.9452,4.9452,9500.0],["2009-07-09",5.4166,5.7309,5.4166,5.7309,2200.0],["2009-07-10",5.5922,5.5922,5.5922,5.5922,400.0],["2009-07-13",5.4998,5.7771,5.4998,5.7771,2500.0],["2009-07-14",6.1376,6.1376,6.0729,6.0729,3300.0],["2009-07-15",6.3687,6.4519,6.3687,6.3779,2800.0],["2009-07-16",6.5258,6.5258,6.3779,6.3779,2200.0],["2009-07-17",6.4241,6.4704,6.4241,6.4704,1400.0],["2009-07-20",6.6552,7.0065,6.6552,6.7199,21600.0],["2009-07-21",6.5813,6.7292,6.4796,6.6552,87500.0],["2009-07-22",6.8401,6.9418,6.8401,6.9418,1900.0],["2009-07-23",6.9048,6.9695,6.9048,6.951,4700.0],["2009-07-24",7.025,7.0712,6.9787,6.9787,19100.0],["2009-07-27",7.0434,7.1636,7.0342,7.1636,2500.0],["2009-07-28",6.7477,6.7477,6.7477,6.7477,1000.0],["2009-07-29",6.6275,6.7107,6.6275,6.7107,700.0],["2009-07-30",6.8124,6.8124,6.8124,6.8124,500.0],["2009-07-31",6.8216,6.8216,6.8216,6.8216,100.0],["2009-08-03",7.1729,7.1729,7.1636,7.1636,1300.0],["2009-08-04",6.9325,6.9603,6.9325,6.9603,2400.0],["2009-08-05",7.025,7.4132,7.025,7.4132,8900.0],["2009-08-06",7.2468,7.2745,7.2006,7.2006,2000.0],["2009-08-07",7.293,7.4317,7.0989,7.0989,14400.0],["2009-08-10",7.1821,7.367,6.9695,6.9695,10000.0],["2009-08-11",6.9233,6.9233,6.8309,6.914,2500.0],["2009-08-12",7.2468,7.33,7.2376,7.2468,4300.0],["2009-08-13",7.4132,7.5888,7.4132,7.4871,23300.0],["2009-08-14",7.5981,7.5981,7.2838,7.3392,2700.0],["2009-08-17",6.9787,7.1544,6.9325,7.1544,4800.0],["2009-08-18",7.1729,7.1729,7.1544,7.1544,40000.0],["2009-08-19",7.33,7.4317,7.256,7.3023,5100.0],["2009-08-20",7.367,7.367,7.2745,7.293,2000.0],["2009-08-21",7.4409,7.4594,7.4039,7.4224,4800.0],["2009-08-24",7.5333,7.6165,7.4039,7.4317,5900.0],["2009-08-25",7.4686,7.4871,7.3762,7.3762,14600.0],["2009-08-26",7.2376,7.2376,7.2376,7.2376,200.0],["2009-08-27",7.2376,7.2376,7.2376,7.2376,0.0],["2009-08-28",7.1636,7.2376,7.1636,7.2376,1700.0],["2009-08-31",6.9325,7.0434,6.8956,7.0434,3200.0],["2009-09-01",7.0989,7.0989,6.914,6.9418,4400.0],["2009-09-02",6.951,6.9603,6.951,6.951,20000.0],["2009-09-03",7.0619,7.2098,7.0527,7.2098,1200.0],["2009-09-04",7.2838,7.4409,7.2838,7.4409,600.0],["2009-09-08",7.6258,7.6812,7.3762,7.3947,3600.0],["2009-09-09",7.5241,7.5241,7.5241,7.5241,2000.0],["2009-09-10",7.4779,7.4779,7.4779,7.4779,200.0],["2009-09-11",7.7459,7.7552,7.635,7.635,12000.0],["2009-09-14",7.5333,7.5518,7.5149,7.5149,1400.0],["2009-09-15",7.5518,7.5518,7.5518,7.5518,200.0],["2009-09-16",7.6443,7.6443,7.5518,7.6258,5800.0],["2009-09-17",7.6258,7.6812,7.4779,7.4779,41400.0],["2009-09-18",7.5333,8.0232,7.5333,8.0232,29100.0],["2009-09-21",7.7644,8.088,7.6628,8.088,35100.0],["2009-09-22",8.7257,9.7425,8.7257,9.7425,37700.0],["2009-09-23",10.1677,10.9349,9.8812,9.8812,63300.0],["2009-09-24",9.9366,9.9459,9.4467,9.7425,18300.0],["2009-09-25",9.5299,10.8979,9.5299,10.8979,18700.0],["2009-09-28",10.7778,11.2122,10.482,11.1105,7500.0],["2009-09-29",10.9349,11.0089,10.75,10.75,14500.0],["2009-09-30",11.0089,11.2584,10.8517,11.2584,6600.0],["2009-10-01",11.1845,11.1845,10.3341,10.4727,12000.0],["2009-10-02",9.9459,10.9719,9.9459,10.9719,4500.0],["2009-10-05",11.129,11.129,11.0273,11.1198,1200.0],["2009-10-06",11.3971,11.5727,11.3139,11.4618,7200.0],["2009-10-07",11.7576,12.0256,11.7576,11.9332,9300.0],["2009-10-08",12.497,13.181,12.3676,12.8668,15400.0],["2009-10-09",13.7264,13.7726,13.4399,13.6155,27500.0],["2009-10-12",13.8004,13.9852,13.6617,13.7264,5800.0],["2009-10-13",13.8835,13.9575,13.5878,13.634,11600.0],["2009-10-14",13.6802,13.8651,13.634,13.8651,6400.0],["2009-10-15",13.7634,13.7634,13.4214,13.4953,6400.0],["2009-10-16",13.2365,13.4121,13.218,13.3844,3100.0],["2009-10-19",13.5508,13.6062,13.3659,13.3752,8300.0],["2009-10-20",13.3382,13.3474,12.8113,12.95,6900.0],["2009-10-21",12.95,13.5415,12.95,13.5415,7600.0],["2009-10-22",13.2735,13.3382,13.0332,13.3382,3500.0],["2009-10-23",13.4676,13.7726,13.1256,13.1256,3600.0],["2009-10-26",13.0886,13.2642,12.4231,12.4508,5500.0],["2009-10-27",12.4416,12.4416,11.6189,12.2105,10200.0],["2009-10-28",11.887,11.887,11.0736,11.0736,3500.0],["2009-10-29",11.6929,12.8483,11.6929,12.5987,3800.0],["2009-10-30",12.6357,12.6449,11.8223,11.8223,6000.0],["2009-11-02",12.1365,12.1365,11.5912,11.7206,2700.0],["2009-11-03",11.4156,12.2567,11.2954,12.192,3200.0],["2009-11-04",12.7281,13.7819,12.7281,13.7634,3800.0],["2009-11-05",13.5785,14.244,13.5785,13.8743,3200.0],["2009-11-06",13.939,13.939,13.8188,13.8928,4200.0],["2009-11-09",14.4382,14.8726,14.3827,14.8726,13000.0],["2009-11-10",14.6785,14.7709,14.3827,14.697,5600.0],["2009-11-11",15.0112,15.0112,14.5306,14.5583,17100.0],["2009-11-12",14.3734,14.4751,13.3567,13.5415,5100.0],["2009-11-13",14.2071,14.2071,14.1516,14.1516,7100.0],["2009-11-16",14.3827,14.5213,14.3827,14.5029,2600.0],["2009-11-17",13.9205,14.0961,13.9205,14.0961,6400.0],["2009-11-18",14.1239,14.1239,13.4953,13.5138,4100.0],["2009-11-19",13.3567,13.4029,13.1256,13.4029,1200.0],["2009-11-20",13.3382,13.3474,13.2735,13.2735,1600.0],["2009-11-23",13.2735,13.2735,13.1718,13.2365,7800.0],["2009-11-24",13.0424,13.0424,12.4786,12.5063,30100.0],["2009-11-25",12.7559,13.2365,12.7559,13.2273,1000.0],["2009-11-27",12.2567,12.7189,12.2567,12.7189,1900.0],["2009-11-30",13.0054,13.0054,12.7189,12.7928,24200.0],["2009-12-01",13.1718,13.255,13.1718,13.255,300.0],["2009-12-02",13.255,13.255,12.8113,12.876,2600.0],["2009-12-03",12.8483,12.9037,12.7651,12.8483,1800.0],["2009-12-04",13.1256,13.1256,12.4693,12.5248,1700.0],["2009-12-07",12.3584,12.4046,12.1366,12.1366,6500.0],["2009-12-08",12.0349,12.0349,11.4248,11.5265,16800.0],["2009-12-09",11.6374,11.9332,11.508,11.5819,59100.0],["2009-12-10",12.0164,12.1643,11.8592,12.1643,4000.0],["2009-12-11",12.2752,12.2752,12.1181,12.1181,10300.0],["2009-12-14",11.9702,12.0256,11.9702,12.0071,1800.0],["2009-12-15",12.0071,12.0071,12.0071,12.0071,0.0],["2009-12-16",12.6264,12.6634,12.5617,12.571,3400.0],["2009-12-17",12.3122,12.497,12.1088,12.1643,3000.0],["2009-12-18",11.6929,11.6929,11.0828,11.0828,14600.0],["2009-12-21",11.4063,11.4063,10.861,10.8979,21900.0],["2009-12-22",10.9811,11.129,10.9811,11.129,15200.0],["2009-12-23",11.4525,11.6097,11.4248,11.6004,3300.0],["2009-12-24",11.7853,11.7853,11.7853,11.7853,200.0],["2009-12-28",11.5819,12.0164,11.5819,12.0164,1300.0],["2009-12-29",12.0441,12.0811,12.0441,12.0534,1000.0],["2009-12-30",11.8223,11.924,11.7945,11.85,18100.0],["2009-12-31",12.0256,12.0256,11.9702,11.9702,13800.0],["2010-01-04",12.4231,12.4323,12.2105,12.3122,21000.0],["2010-01-05",12.192,12.192,12.192,12.192,1500.0],["2010-01-06",12.2475,12.5433,12.2475,12.5433,9500.0],["2010-01-07",12.5895,12.7836,12.4601,12.7836,4200.0],["2010-01-08",13.1163,13.4491,13.1163,13.292,7700.0],["2010-01-11",13.597,13.7911,13.3105,13.3105,16700.0],["2010-01-12",12.9407,12.9777,12.6172,12.8483,40200.0],["2010-01-13",12.7743,12.9038,12.7743,12.9038,8000.0],["2010-01-14",12.95,12.95,12.7559,12.8298,14900.0],["2010-01-15",12.8483,12.8483,12.7374,12.7559,32600.0],["2010-01-19",12.8853,13.1256,12.8575,12.8668,2700.0],["2010-01-20",12.3769,12.3769,12.1273,12.3029,17600.0],["2010-01-21",12.0996,12.0996,11.6004,11.6004,17700.0],["2010-01-22",11.2307,11.6744,11.2307,11.6744,19100.0],["2010-01-25",11.6651,11.6744,11.4063,11.4895,20300.0],["2010-01-26",11.2215,11.3509,11.1198,11.3509,27200.0],["2010-01-27",10.8979,10.8979,10.8055,10.8055,4600.0],["2010-01-28",10.7685,10.9257,10.7685,10.8887,5500.0],["2010-01-29",10.9904,10.9904,10.4358,10.4358,36200.0],["2010-02-01",10.6853,10.75,10.6391,10.75,5400.0],["2010-02-02",11.1752,11.1752,11.0643,11.092,2800.0],["2010-02-03",11.0736,11.1105,10.7038,10.8425,10300.0],["2010-02-04",10.519,10.519,10.2417,10.4635,25000.0],["2010-02-05",10.3711,10.3711,10.0753,10.2324,20200.0],["2010-02-08",10.445,10.5467,10.445,10.5005,9100.0],["2010-02-09",10.6669,10.787,10.5282,10.787,800.0],["2010-02-10",10.7223,10.9349,10.7223,10.9349,12800.0],["2010-02-11",11.3693,11.8315,11.3693,11.8315,23300.0],["2010-02-12",11.3231,11.6467,11.3231,11.6467,4000.0],["2010-02-16",11.6467,11.6467,11.6467,11.6467,0.0],["2010-02-17",12.0996,12.0996,11.7853,11.9332,29500.0],["2010-02-18",11.8592,12.0256,11.8223,11.9702,22200.0],["2010-02-19",11.7576,12.6172,11.7576,12.3861,3900.0],["2010-02-22",12.3214,12.4878,12.1643,12.1643,1300.0],["2010-02-23",11.8592,11.8592,11.5727,11.5727,10000.0],["2010-02-24",11.5265,11.5265,11.5172,11.5172,1600.0],["2010-02-25",11.166,11.5172,11.166,11.5172,20800.0],["2010-02-26",11.6744,11.6929,11.6744,11.6929,18400.0],["2010-03-01",12.0441,12.0441,12.0441,12.0441,9800.0],["2010-03-02",12.3029,12.571,12.3029,12.5617,22100.0],["2010-03-03",12.4046,12.571,12.4046,12.571,20900.0],["2010-03-04",11.6282,11.924,11.6282,11.8777,22100.0],["2010-03-05",12.1181,12.3399,11.9609,11.9609,1400.0],["2010-03-08",11.7298,11.7576,11.7298,11.7576,1100.0],["2010-03-09",11.8315,11.8315,11.6836,11.6836,7500.0],["2010-03-10",11.6651,11.6836,11.5635,11.6189,8800.0],["2010-03-11",11.8038,11.8038,11.7853,11.8038,1700.0],["2010-03-12",11.9055,11.9055,11.9055,11.9055,7800.0],["2010-03-15",11.8223,11.9702,11.8038,11.9702,13000.0],["2010-03-16",12.3676,12.3676,12.3676,12.3676,12000.0],["2010-03-17",12.6542,12.6542,12.5525,12.5525,9000.0],["2010-03-18",12.155,12.155,12.155,12.155,2300.0],["2010-03-19",12.2475,12.2475,12.1366,12.1366,11400.0],["2010-03-22",12.1366,12.1366,12.1366,12.1366,0.0],["2010-03-23",12.4139,12.608,12.2844,12.5433,6000.0],["2010-03-24",12.5433,12.5433,12.5433,12.5433,0.0],["2010-03-25",12.0903,12.1828,12.0903,12.1828,5900.0],["2010-03-26",11.7391,11.7391,11.7391,11.7391,6000.0],["2010-03-29",12.1458,12.1458,11.9055,11.9055,9600.0],["2010-03-30",11.6467,11.813,11.6467,11.6836,19400.0],["2010-03-31",11.8223,11.8223,11.8223,11.8223,19000.0],["2010-04-01",11.7945,11.8038,11.7483,11.7483,7900.0],["2010-04-05",12.0626,12.0626,12.0164,12.0534,13500.0],["2010-04-06",12.1273,12.1273,12.1273,12.1273,200.0],["2010-04-07",12.2012,12.2012,12.1088,12.1273,4000.0],["2010-04-08",12.0071,12.1735,12.0071,12.1735,3800.0],["2010-04-09",12.192,12.2567,12.1828,12.1828,14000.0],["2010-04-12",12.2567,12.2937,12.2382,12.2382,3000.0],["2010-04-13",12.2013,12.3954,11.8408,12.2844,12600.0],["2010-04-14",12.534,12.7004,12.534,12.6819,48600.0],["2010-04-15",12.9037,13.4029,12.9037,13.218,22000.0],["2010-04-16",13.0516,13.3012,12.7928,12.913,3000.0],["2010-04-19",12.6172,12.7559,12.534,12.7559,6600.0],["2010-04-20",12.9407,12.9869,12.9407,12.9869,6200.0],["2010-04-21",12.9407,12.9407,12.5617,12.5617,48500.0],["2010-04-22",12.3399,12.4416,12.2752,12.3307,4700.0],["2010-04-23",12.2937,12.4416,12.2937,12.4416,700.0],["2010-04-26",12.4416,12.4416,12.4416,12.4416,0.0],["2010-04-27",12.3399,12.3399,12.1735,12.1735,8800.0],["2010-04-28",12.1273,12.2197,12.1273,12.1643,8600.0],["2010-04-29",12.0903,12.0903,11.9239,11.9239,25100.0],["2010-04-30",12.0903,12.0903,11.7853,11.7853,29600.0],["2010-05-03",11.5819,11.7206,11.5172,11.7206,8300.0],["2010-05-04",11.2677,11.2677,10.8795,10.8887,15400.0],["2010-05-05",10.5097,10.5652,9.9921,10.0475,3000.0],["2010-05-06",9.5669,9.5669,8.7812,8.7812,10400.0],["2010-05-07",9.7425,9.7702,9.1602,9.5207,11100.0],["2010-05-10",10.2232,10.4635,10.2232,10.3526,12000.0],["2010-05-11",10.1677,10.8147,10.1677,10.445,2600.0],["2010-05-12",10.445,10.4912,10.4265,10.4265,8600.0],["2010-05-13",10.7593,10.8332,10.5652,10.5652,14200.0],["2010-05-14",10.408,10.408,9.9828,9.9828,12900.0],["2010-05-17",9.761,9.761,9.4745,9.6501,8300.0],["2010-05-18",9.8165,9.8165,9.6131,9.6131,7400.0],["2010-05-19",9.5392,9.6501,8.8459,9.3913,10800.0],["2010-05-20",8.8644,9.1232,8.7165,9.077,8000.0],["2010-05-21",8.7073,9.5022,8.7073,9.456,11100.0],["2010-05-24",9.6039,9.6039,9.6039,9.6039,700.0],["2010-05-25",8.8921,9.4652,8.8921,9.4652,21700.0],["2010-05-26",9.8904,9.8904,9.7795,9.7795,34900.0],["2010-05-27",10.4173,10.5559,10.4173,10.5559,5000.0],["2010-05-28",10.3896,10.4265,10.3711,10.3711,5300.0],["2010-06-01",10.3711,10.3711,10.3711,10.3711,0.0],["2010-06-02",9.9459,10.6484,9.9459,10.6484,8300.0],["2010-06-03",10.6021,10.6021,10.2047,10.2047,4100.0],["2010-06-04",9.798,9.798,9.5484,9.5484,10300.0],["2010-06-07",9.4005,9.4005,9.4005,9.4005,5100.0],["2010-06-08",9.4467,9.4652,9.4375,9.4375,7000.0],["2010-06-09",9.7702,9.7702,9.7702,9.7702,7100.0],["2010-06-10",10.1677,10.1677,10.1677,10.1677,5700.0],["2010-06-11",10.0198,10.177,10.0198,10.177,7700.0],["2010-06-14",10.5467,10.5559,10.445,10.445,11500.0],["2010-06-15",10.445,10.4912,10.3618,10.4727,16300.0],["2010-06-16",10.8425,10.8979,10.787,10.787,15600.0],["2010-06-17",10.787,10.787,10.787,10.787,0.0],["2010-06-18",10.5559,10.8147,10.5374,10.8147,13000.0],["2010-06-21",11.7483,11.8315,11.5542,11.5542,12600.0],["2010-06-22",11.5172,11.5172,11.5172,11.5172,800.0],["2010-06-23",11.5357,11.5357,11.092,11.2215,8600.0],["2010-06-24",10.8887,10.8887,10.8055,10.8055,1000.0],["2010-06-25",11.0273,11.0273,11.0181,11.0181,6400.0],["2010-06-28",10.8517,10.8517,10.8425,10.8425,3200.0],["2010-06-29",10.3064,10.3064,9.7795,9.7795,4300.0],["2010-06-30",9.7795,9.7795,9.7795,9.7795,0.0],["2010-07-01",9.7795,9.7795,9.7795,9.7795,0.0],["2010-07-02",9.6223,9.6223,9.6223,9.6223,900.0],["2010-07-06",9.798,9.798,9.7148,9.7148,800.0],["2010-07-07",9.8904,10.2601,9.8904,10.2601,5800.0],["2010-07-08",10.3988,10.3988,10.2879,10.3988,2600.0],["2010-07-09",10.8332,10.861,10.8332,10.861,2100.0],["2010-07-12",10.519,10.5559,10.519,10.5559,12300.0],["2010-07-13",10.75,10.75,10.7408,10.7408,1900.0],["2010-07-14",10.6206,10.9996,10.6206,10.8147,4900.0],["2010-07-15",10.6484,10.7408,10.6484,10.7316,2000.0],["2010-07-16",10.2417,10.2417,10.2417,10.2417,4200.0],["2010-07-19",10.1492,10.1492,10.1492,10.1492,2300.0],["2010-07-20",10.2601,10.2601,10.2601,10.2601,3600.0],["2010-07-21",10.8055,10.8055,10.8055,10.8055,7700.0],["2010-07-22",11.4063,11.4803,11.4063,11.4803,7000.0],["2010-07-23",11.7668,11.7853,11.7668,11.7853,2300.0],["2010-07-26",11.7298,12.0441,11.7298,12.0441,2800.0],["2010-07-27",11.4895,11.4895,11.4895,11.4895,1700.0],["2010-07-28",11.4248,11.5172,11.4248,11.5172,7000.0],["2010-07-29",11.5172,11.5172,11.5172,11.5172,0.0],["2010-07-30",11.3509,11.5172,11.3509,11.5172,7100.0],["2010-08-02",11.545,11.887,11.545,11.887,600.0],["2010-08-03",11.887,11.887,11.887,11.887,0.0],["2010-08-04",12.155,12.5802,12.155,12.5802,8600.0],["2010-08-05",12.0164,12.155,11.9887,12.155,9800.0],["2010-08-06",11.9794,11.9794,11.7483,11.7668,11900.0],["2010-08-09",11.6651,11.6836,11.6651,11.6836,4000.0],["2010-08-10",11.471,11.471,11.2492,11.4063,8500.0],["2010-08-11",11.092,11.092,11.092,11.092,1200.0],["2010-08-12",10.9442,11.5727,10.9442,11.5727,8000.0],["2010-08-13",11.7853,11.7853,11.7853,11.7853,75300.0],["2010-08-16",11.6559,12.0903,11.6374,12.0718,11800.0],["2010-08-17",12.6542,12.6727,12.5525,12.5617,189800.0],["2010-08-18",12.4786,12.7651,12.4786,12.7651,32000.0],["2010-08-19",12.497,12.6912,12.497,12.6912,5400.0],["2010-08-20",12.6912,12.6912,12.6912,12.6912,0.0],["2010-08-23",12.4601,12.8113,12.4601,12.8113,3400.0],["2010-08-24",12.8113,12.8113,12.8113,12.8113,0.0],["2010-08-25",12.3029,12.3029,12.3029,12.3029,2400.0],["2010-08-26",12.3029,12.3029,12.3029,12.3029,0.0],["2010-08-27",13.0886,13.1626,13.0886,13.1256,11300.0],["2010-08-30",13.3382,13.6247,13.3382,13.4029,6800.0],["2010-08-31",12.95,12.95,12.9407,12.9407,5700.0],["2010-09-01",13.4029,13.5508,13.4029,13.5508,3800.0],["2010-09-02",13.3752,13.3752,13.3752,13.3752,4300.0],["2010-09-03",13.56,13.5878,13.56,13.5878,1000.0],["2010-09-07",13.4029,13.5785,13.3936,13.4953,3100.0],["2010-09-08",13.7911,13.7911,13.7911,13.7911,3200.0],["2010-09-09",13.5878,13.5878,13.2735,13.3752,1300.0],["2010-09-10",13.3752,13.3752,13.3752,13.3752,0.0],["2010-09-13",13.6802,14.2718,13.6802,14.2718,17500.0],["2010-09-14",14.1054,14.1886,14.0499,14.1886,3100.0],["2010-09-15",13.8928,13.8928,13.7264,13.7264,3900.0],["2010-09-16",13.7357,13.7357,13.6987,13.6987,2600.0],["2010-09-17",13.8466,13.9945,13.8466,13.9945,12800.0],["2010-09-20",13.6617,13.976,13.6617,13.8835,5800.0],["2010-09-21",13.8835,13.8835,13.8835,13.8835,0.0],["2010-09-22",13.5138,13.5138,13.5046,13.5046,5500.0],["2010-09-23",13.3197,13.3844,13.3197,13.3844,44300.0],["2010-09-24",13.5785,13.7079,13.5785,13.7079,5300.0],["2010-09-27",13.6062,13.6062,13.3012,13.3197,5000.0],["2010-09-28",12.8575,12.9592,12.7466,12.8945,11100.0],["2010-09-29",12.913,12.9592,12.876,12.9592,15500.0],["2010-09-30",13.4584,13.4584,13.0609,13.0609,10600.0],["2010-10-01",13.2827,13.3012,13.2827,13.3012,6000.0],["2010-10-04",13.1718,13.1718,13.1718,13.1718,7100.0],["2010-10-05",13.7726,13.976,13.7726,13.8835,13300.0],["2010-10-06",14.1516,14.4197,14.1516,14.1608,13800.0],["2010-10-07",14.1331,14.4197,14.0499,14.0499,5500.0],["2010-10-08",14.3919,14.3919,14.2625,14.3642,3000.0],["2010-10-11",14.3457,14.4197,14.3457,14.4197,500.0],["2010-10-12",14.2255,14.3272,14.1886,14.3272,5700.0],["2010-10-13",14.6045,14.697,14.4844,14.4844,17900.0],["2010-10-14",14.7247,14.8356,14.6415,14.7247,14800.0],["2010-10-15",14.9743,15.1591,14.8818,15.1222,22100.0],["2010-10-18",15.0297,15.1869,14.9558,15.1869,6600.0],["2010-10-19",14.6323,14.6785,14.1608,14.1608,9000.0],["2010-10-20",14.4474,14.5306,14.4474,14.5306,5100.0],["2010-10-21",14.7432,14.7432,14.2533,14.4659,9500.0],["2010-10-22",14.4844,14.4844,14.2718,14.2718,4100.0],["2010-10-25",14.6415,14.9188,14.5213,14.8541,60200.0],["2010-10-26",14.697,14.9373,14.5583,14.7802,27300.0],["2010-10-27",14.5676,14.6877,14.1424,14.2348,37500.0],["2010-10-28",14.3734,14.5398,14.2071,14.5398,24100.0],["2010-10-29",14.6045,14.6785,14.5583,14.586,22400.0],["2010-11-01",14.7062,14.9003,14.5768,14.5953,13500.0],["2010-11-02",14.7894,15.1869,14.7247,15.1406,15900.0],["2010-11-03",15.2054,15.2146,14.7894,15.1776,20900.0],["2010-11-04",15.3255,16.1759,15.3255,16.1667,83300.0],["2010-11-05",16.0557,16.3146,15.8524,15.8524,70900.0],["2010-11-08",15.76,15.8894,15.6398,15.7045,23500.0],["2010-11-09",15.8709,15.8709,15.4457,15.4457,27200.0],["2010-11-10",15.3902,15.8986,15.1129,15.8709,15600.0],["2010-11-11",15.8062,16.2868,15.6028,16.2868,18300.0],["2010-11-12",15.9356,16.2591,15.9356,16.2036,49500.0],["2010-11-15",16.1389,16.1944,16.0373,16.0835,28500.0],["2010-11-16",15.8524,15.8524,15.002,15.3902,45500.0],["2010-11-17",15.3348,15.8062,15.3348,15.5289,34000.0],["2010-11-18",15.8431,16.407,15.8431,16.2776,41400.0],["2010-11-19",16.1297,16.3145,15.9541,16.1389,29900.0],["2010-11-22",16.0465,16.2036,15.686,16.1759,26700.0],["2010-11-23",15.8431,15.8986,15.5566,15.7969,25800.0],["2010-11-24",15.991,16.2221,15.991,16.1759,11700.0],["2010-11-26",15.723,15.9725,15.7137,15.8801,9100.0],["2010-11-29",16.0003,16.0003,15.4272,15.6398,26500.0],["2010-11-30",15.5104,15.6952,15.4457,15.5011,17900.0],["2010-12-01",15.8247,16.3423,15.8154,16.2406,17700.0],["2010-12-02",16.4347,16.8784,16.4347,16.6843,55100.0],["2010-12-03",16.5179,16.9986,16.5179,16.7675,11200.0],["2010-12-06",16.7582,16.7582,16.4809,16.749,32000.0],["2010-12-07",17.1649,17.1834,16.8414,16.9246,19800.0],["2010-12-08",16.9986,17.054,16.712,16.7397,15900.0],["2010-12-09",16.8784,17.1002,16.749,17.054,18900.0],["2010-12-10",16.9986,17.396,16.9339,17.2851,20100.0],["2010-12-13",17.3036,17.5439,17.1002,17.128,23000.0],["2010-12-14",17.1002,17.3128,16.8137,17.017,30200.0],["2010-12-15",17.0818,17.0818,16.5179,16.6288,18700.0],["2010-12-16",16.6011,16.6011,15.8801,15.9171,15900.0],["2010-12-17",15.9448,16.0373,15.7045,15.7877,14600.0],["2010-12-20",15.7507,15.7969,15.5289,15.5289,18400.0],["2010-12-21",15.6583,16.0188,15.6213,15.9541,17400.0],["2010-12-22",16.028,16.0465,15.686,15.686,22700.0],["2010-12-23",15.6768,16.0003,15.6768,15.7877,5900.0],["2010-12-27",15.9448,16.0557,15.9263,16.0557,4400.0],["2010-12-28",16.1297,16.1851,15.991,16.1851,4300.0],["2010-12-29",16.3793,16.6196,16.333,16.5364,40300.0],["2010-12-30",16.5734,16.6473,16.4532,16.5734,19600.0],["2010-12-31",16.5826,16.8692,16.5272,16.8692,19900.0],["2011-01-03",16.8229,16.8229,16.6473,16.675,12300.0],["2011-01-04",16.7582,16.8784,15.8801,16.5364,86100.0],["2011-01-05",16.4162,16.6381,16.1204,16.5179,34800.0],["2011-01-06",16.4532,16.4532,15.8339,15.8339,41800.0],["2011-01-07",16.0188,16.0742,15.3348,15.649,45200.0],["2011-01-10",15.3348,15.3348,14.9465,15.1314,60800.0],["2011-01-11",15.2793,15.6768,15.2331,15.4919,72000.0],["2011-01-12",15.8709,16.0742,15.6213,16.0742,49900.0],["2011-01-13",16.0835,16.3146,15.6121,15.8986,44600.0],["2011-01-14",15.7877,16.1667,15.6398,16.1667,36400.0],["2011-01-18",16.102,16.102,15.8431,15.9726,28700.0],["2011-01-19",15.9078,16.0095,15.5843,15.7415,172600.0],["2011-01-20",15.5474,15.5474,15.2054,15.4364,39400.0],["2011-01-21",15.6583,15.6583,15.0667,15.0852,16600.0],["2011-01-24",15.0205,15.2978,14.9835,15.2146,27800.0],["2011-01-25",14.9465,15.2516,14.9373,15.2331,23600.0],["2011-01-26",15.2978,15.8709,15.2793,15.8616,27400.0],["2011-01-27",15.8801,15.9541,15.344,15.5474,21800.0],["2011-01-28",15.4827,15.6028,15.3348,15.3902,22000.0],["2011-01-31",15.3995,15.4642,15.2516,15.307,96700.0],["2011-02-01",15.4827,15.6952,15.4827,15.6952,8700.0],["2011-02-02",15.7322,15.7322,15.5566,15.7322,20000.0],["2011-02-03",15.7045,15.7415,15.5843,15.7045,14700.0],["2011-02-04",15.9263,16.1204,15.8524,16.1204,28500.0],["2011-02-07",16.2314,16.6381,16.2129,16.2129,34900.0],["2011-02-08",16.3146,16.4624,16.028,16.3608,30100.0],["2011-02-09",16.2498,16.2498,15.6952,15.7322,31800.0],["2011-02-10",15.6121,16.0835,15.344,16.0095,24400.0],["2011-02-11",15.8986,16.1297,15.8986,16.0095,19200.0],["2011-02-14",16.1667,16.5826,16.1389,16.333,24800.0],["2011-02-15",16.407,16.4717,16.1204,16.1482,8100.0],["2011-02-16",16.1389,16.3885,16.1297,16.1297,11400.0],["2011-02-17",16.2129,16.2129,15.8709,16.0373,19200.0],["2011-02-18",16.065,16.065,15.649,15.8709,151800.0],["2011-02-22",15.5381,15.8247,14.9373,14.9373,82200.0],["2011-02-23",14.9373,15.1314,14.7247,14.928,23600.0],["2011-02-24",14.928,15.3902,14.8911,15.2978,26500.0],["2011-02-25",15.4549,15.7692,15.2701,15.649,13400.0],["2011-02-28",15.8986,16.1389,15.8062,15.9726,16300.0],["2011-03-01",16.1851,16.2406,15.8801,16.0557,18300.0],["2011-03-02",15.9726,15.991,15.7137,15.8986,15500.0],["2011-03-03",15.9171,15.9263,15.686,15.9263,13100.0],["2011-03-04",16.1204,16.1851,16.0095,16.1389,21400.0],["2011-03-07",16.1482,16.1482,15.9078,15.9448,11200.0],["2011-03-08",15.8339,16.2776,15.6675,16.2776,11100.0],["2011-03-09",15.9541,16.0188,15.7784,15.9171,25900.0],["2011-03-10",15.2608,15.6583,14.3642,15.381,70400.0],["2011-03-11",14.9003,15.2516,14.9003,15.1222,26600.0],["2011-03-14",15.0297,15.0297,14.6045,14.8633,30700.0],["2011-03-15",14.3457,14.8449,14.1793,14.8356,28900.0],["2011-03-16",14.9188,15.0205,14.3272,14.3642,28200.0],["2011-03-17",14.7196,14.9615,14.7196,14.9057,15800.0],["2011-03-18",15.036,15.3244,14.9709,14.9709,31900.0],["2011-03-21",15.3337,15.3337,15.0546,15.2128,18200.0],["2011-03-22",15.2407,15.343,14.9429,15.0081,31500.0],["2011-03-23",15.0918,15.3058,14.9988,15.2407,39300.0],["2011-03-24",15.3895,15.3895,15.0732,15.1662,35200.0],["2011-03-25",15.2035,15.2593,14.9802,14.9895,20200.0],["2011-03-28",14.9709,15.1476,14.9709,15.0267,8800.0],["2011-03-29",14.9243,15.0639,14.8871,14.9522,20000.0],["2011-03-30",15.0546,15.3058,15.0546,15.2593,36500.0],["2011-03-31",15.2314,15.3989,15.1011,15.1755,25800.0],["2011-04-01",15.3151,15.6315,15.2872,15.5291,55400.0],["2011-04-04",15.6966,16.0409,15.6966,15.9385,107300.0],["2011-04-05",15.8548,16.0502,15.7059,15.9478,66000.0],["2011-04-06",16.1246,16.4689,16.0502,16.0781,71700.0],["2011-04-07",16.1153,16.199,15.9478,15.9664,24400.0],["2011-04-08",16.1525,16.3386,16.0967,16.2177,20400.0],["2011-04-11",16.2549,16.2921,15.9664,16.0781,26800.0],["2011-04-12",15.8734,15.8734,15.0081,15.3896,44000.0],["2011-04-13",15.557,15.557,15.2221,15.2407,25900.0],["2011-04-14",15.2779,15.2779,14.7848,14.8499,54400.0],["2011-04-15",14.8313,14.8685,14.6917,14.7569,26300.0],["2011-04-18",14.5522,14.6638,14.4126,14.6452,29800.0],["2011-04-19",14.8871,14.8871,14.5708,14.6638,37200.0],["2011-04-20",14.8964,15.1849,14.8964,14.9522,24100.0],["2011-04-21",15.0639,15.25,15.0267,15.1197,20700.0],["2011-04-25",15.1662,15.3709,14.9615,15.1569,25600.0],["2011-04-26",15.1197,15.2965,15.0639,15.129,57200.0],["2011-04-27",15.129,15.2314,14.7568,15.1383,43600.0],["2011-04-28",15.0918,15.0918,14.701,14.8685,32700.0],["2011-04-29",14.8592,14.9243,14.7475,14.8313,31000.0],["2011-05-02",14.8127,14.8313,14.6173,14.6173,9400.0],["2011-05-03",14.608,14.8127,14.4591,14.5615,35000.0],["2011-05-04",14.4777,14.7569,14.3568,14.4963,45000.0],["2011-05-05",14.3475,14.4312,14.1986,14.3475,32200.0],["2011-05-06",14.3847,14.6638,14.273,14.3754,19000.0],["2011-05-09",14.4591,14.4684,14.2823,14.4312,76000.0],["2011-05-10",14.5894,14.5894,14.4033,14.5615,25500.0],["2011-05-11",14.5615,14.5615,13.4914,13.5659,39600.0],["2011-05-12",13.4914,13.6775,13.1844,13.3612,70000.0],["2011-05-13",13.3891,13.7334,13.3426,13.4263,30300.0],["2011-05-16",13.2309,13.4635,13.1844,13.2867,81100.0],["2011-05-17",13.5101,13.7054,13.2774,13.5659,36400.0],["2011-05-18",13.6868,14.0683,13.5845,14.0125,52900.0],["2011-05-19",14.1148,14.1614,13.9194,14.0962,20400.0],["2011-05-20",14.1335,14.1335,13.6589,13.8822,47000.0],["2011-05-23",13.9194,13.9288,13.7148,13.7241,7500.0],["2011-05-24",13.7892,13.8078,13.3519,13.6217,26100.0],["2011-05-25",13.5845,13.8171,13.5845,13.7148,16100.0],["2011-05-26",13.6868,13.7799,13.3984,13.7241,52400.0],["2011-05-27",13.7892,14.1893,13.7892,13.8915,74400.0],["2011-05-31",14.1707,14.3475,14.0311,14.0962,29200.0],["2011-06-01",14.059,14.1335,13.8078,13.9846,28700.0],["2011-06-02",13.8264,14.1055,13.6403,14.1055,20600.0],["2011-06-03",13.7427,14.0683,13.538,13.9753,20800.0],["2011-06-06",13.9846,13.9846,13.417,13.4542,16500.0],["2011-06-07",13.6217,13.6589,13.2774,13.3426,97900.0],["2011-06-08",13.2588,13.3519,13.0262,13.1658,28100.0],["2011-06-09",13.1565,13.4263,13.0541,13.417,12600.0],["2011-06-10",13.3054,13.3054,12.8494,12.8867,31000.0],["2011-06-13",12.896,13.0448,12.5145,12.7378,61100.0],["2011-06-14",12.9332,13.3333,12.9239,13.2588,19200.0],["2011-06-15",13.0821,13.2309,12.7192,12.7936,36300.0],["2011-06-16",12.682,12.7285,12.1516,12.1981,60300.0],["2011-06-17",12.347,12.4493,12.1051,12.2446,26600.0],["2011-06-20",12.1423,12.3842,12.1237,12.3005,25500.0],["2011-06-21",12.3191,12.5703,12.2633,12.468,9500.0],["2011-06-22",12.4959,13.0355,12.4959,12.6354,31600.0],["2011-06-23",12.4121,12.5796,12.1237,12.5145,39200.0],["2011-06-24",12.6447,12.6913,12.4587,12.5424,26500.0],["2011-06-27",12.4587,12.5145,12.2819,12.4493,19000.0],["2011-06-28",12.5424,13.3147,12.5331,13.1844,15800.0],["2011-06-29",13.3519,13.5752,13.11,13.5287,29700.0],["2011-06-30",13.7054,14.0032,13.7054,13.9194,40000.0],["2011-07-01",13.8543,14.0497,13.7054,13.9753,9000.0],["2011-07-05",14.059,14.6917,14.059,14.5987,39900.0],["2011-07-06",14.487,14.4963,14.2451,14.2451,31400.0],["2011-07-07",14.5242,14.8778,14.4777,14.6266,47700.0],["2011-07-08",14.3568,14.5987,14.2544,14.5335,47700.0],["2011-07-11",14.2451,14.3288,13.966,14.273,51800.0],["2011-07-12",13.9288,14.2079,13.845,13.9753,32800.0],["2011-07-13",13.9939,14.6731,13.9939,14.4963,36600.0],["2011-07-14",14.5335,14.6545,14.059,14.1148,41100.0],["2011-07-15",14.0869,14.2823,14.0869,14.1334,14900.0],["2011-07-18",14.0776,14.0962,13.8264,13.9567,36200.0],["2011-07-19",14.18,14.5149,14.18,14.273,25200.0],["2011-07-20",14.2265,14.2265,14.0404,14.1241,34200.0],["2011-07-21",14.0869,14.0869,13.7799,13.845,39600.0],["2011-07-22",13.8264,13.9194,13.6868,13.7985,22200.0],["2011-07-25",13.7613,13.8915,13.7427,13.7892,18900.0],["2011-07-26",13.7241,13.7241,13.5845,13.6403,21100.0],["2011-07-27",13.5473,13.5473,13.0169,13.0448,47900.0],["2011-07-28",13.0169,13.1844,12.9332,13.0169,39200.0],["2011-07-29",12.9053,12.9146,12.6075,12.8122,36100.0],["2011-08-01",12.7192,12.9518,12.3935,12.8122,8400.0],["2011-08-02",12.8029,12.8029,12.561,12.561,29100.0],["2011-08-03",12.5982,12.7192,12.1516,12.4959,53200.0],["2011-08-04",12.1888,12.1888,11.2398,11.3514,62400.0],["2011-08-05",11.3793,11.4631,10.8025,11.2584,76200.0],["2011-08-08",10.4861,10.8676,10.3558,10.5792,104300.0],["2011-08-09",10.7745,11.1839,10.7559,11.1839,88800.0],["2011-08-10",11.2956,11.2956,10.8211,10.8583,67900.0],["2011-08-11",11.0258,11.4817,11.0258,11.2677,44500.0],["2011-08-12",11.5282,11.6678,11.2491,11.2863,30900.0],["2011-08-15",11.4817,11.9934,11.4817,11.9841,34400.0],["2011-08-16",11.6771,11.7422,11.4072,11.491,28900.0],["2011-08-17",11.6306,11.8259,11.5747,11.7422,31600.0],["2011-08-18",11.3421,11.3421,11.0909,11.3142,28100.0],["2011-08-19",11.0537,11.3979,10.9048,11.2119,49500.0],["2011-08-22",11.5375,11.584,11.0537,11.0537,27300.0],["2011-08-23",11.2491,11.9283,11.2491,11.7701,22400.0],["2011-08-24",11.7329,11.798,11.5096,11.7515,17300.0],["2011-08-25",11.9655,12.012,11.5747,11.6678,23100.0],["2011-08-26",11.491,11.8073,11.3514,11.6399,36700.0],["2011-08-29",11.9934,12.2633,11.9748,12.2633,22700.0],["2011-08-30",12.2074,12.2633,11.9841,12.1888,48000.0],["2011-08-31",12.3656,12.4866,12.1609,12.4214,38100.0],["2011-09-01",12.2912,12.2912,11.798,11.8166,19800.0],["2011-09-02",11.6399,11.6492,11.4259,11.4352,19700.0],["2011-09-06",11.1095,11.2956,10.9699,11.2863,36900.0],["2011-09-07",11.5282,11.6585,11.3607,11.6585,49500.0],["2011-09-08",11.5096,11.6492,11.4166,11.6026,28300.0],["2011-09-09",11.4072,11.4072,11.1374,11.2305,44200.0],["2011-09-12",11.1188,11.1839,10.9606,11.1467,37900.0],["2011-09-13",11.2124,11.6815,11.2124,11.3719,17000.0],["2011-09-14",11.3719,11.3719,11.1467,11.2781,59600.0],["2011-09-15",11.4939,11.4939,11.2687,11.3907,25400.0],["2011-09-16",11.4376,11.5783,11.4001,11.4001,19700.0],["2011-09-19",11.2124,11.3907,10.9966,11.2499,12800.0],["2011-09-20",11.2218,11.3438,11.0529,11.128,14200.0],["2011-09-21",10.9966,11.081,10.4899,10.4899,28500.0],["2011-09-22",10.0208,10.0677,9.2702,9.2796,50900.0],["2011-09-23",9.1482,9.6267,9.1482,9.5704,27500.0],["2011-09-26",9.4578,9.805,9.1576,9.7112,36600.0],["2011-09-27",10.1615,10.3398,9.6642,9.6642,49000.0],["2011-09-28",9.7487,9.9551,9.3452,9.3734,31300.0],["2011-09-29",9.6642,9.6642,9.2889,9.3828,26000.0],["2011-09-30",9.1294,9.3171,8.7072,8.9605,45700.0],["2011-10-03",8.9605,8.9605,8.4351,8.4351,76700.0],["2011-10-04",8.3131,8.9418,8.0879,8.8573,141000.0],["2011-10-05",8.9042,9.5798,8.7166,9.5329,59600.0],["2011-10-06",9.6642,10.2366,9.4672,9.9363,75000.0],["2011-10-07",10.0771,10.2835,9.5141,9.5892,37300.0],["2011-10-10",10.5838,10.5838,9.9551,9.9926,13000.0],["2011-10-11",9.9926,9.9926,9.5141,9.7768,38500.0],["2011-10-12",9.9739,10.2178,9.7862,9.9551,21300.0],["2011-10-13",9.7768,9.8144,9.3077,9.5423,36400.0],["2011-10-14",9.8238,9.9833,9.4484,9.8613,49600.0],["2011-10-17",9.8613,9.8613,9.4766,9.5892,31900.0],["2011-10-18",9.5986,10.2178,9.3828,10.0396,32700.0],["2011-10-19",10.0771,10.1991,9.7393,9.9176,72000.0],["2011-10-20",9.8331,10.0489,9.5986,9.8894,33600.0],["2011-10-21",10.1428,10.4618,9.9551,10.0583,20800.0],["2011-10-24",10.2178,10.687,10.2178,10.565,34100.0],["2011-10-25",10.565,10.7527,10.1428,10.246,58100.0],["2011-10-26",10.5181,10.762,10.1803,10.4993,31100.0],["2011-10-27",10.8559,11.1655,10.7996,10.8746,56200.0],["2011-10-28",10.7996,10.9591,10.6682,10.8371,48800.0],["2011-10-31",10.6776,10.6776,10.2366,10.2741,79600.0],["2011-11-01",9.7487,10.1803,9.7393,10.0865,57500.0],["2011-11-02",10.2835,10.2835,10.0114,10.1052,23000.0],["2011-11-03",10.2554,10.3117,9.8894,10.246,156200.0],["2011-11-04",10.0677,10.0865,9.7768,10.0208,47100.0],["2011-11-07",10.0771,10.1897,9.8238,10.1428,48800.0],["2011-11-08",10.1146,10.2554,9.9833,10.246,36800.0],["2011-11-09",9.8331,9.9645,9.608,9.6924,63800.0],["2011-11-10",9.9457,9.9457,9.5986,9.683,13400.0],["2011-11-11",9.7768,10.0396,9.7581,9.8613,11100.0],["2011-11-14",9.8238,10.002,9.561,9.6924,18900.0],["2011-11-15",9.608,9.7205,9.4297,9.486,25300.0],["2011-11-16",9.3922,9.6455,9.3922,9.561,56000.0],["2011-11-17",9.4578,9.5141,9.1951,9.2233,213200.0],["2011-11-18",9.3171,9.3171,8.9981,9.045,31900.0],["2011-11-21",8.8386,8.8479,8.4633,8.7729,251500.0],["2011-11-22",8.8292,8.923,8.5758,8.7635,26900.0],["2011-11-23",8.6509,8.6509,8.3694,8.3694,22400.0],["2011-11-25",8.2756,8.4914,8.2662,8.2662,33100.0],["2011-11-28",8.6415,8.8479,8.6228,8.6978,64100.0],["2011-11-29",8.7072,8.8667,8.6134,8.7823,17500.0],["2011-11-30",9.2045,9.608,9.1388,9.5329,113400.0],["2011-12-01",9.4391,9.5517,9.3077,9.486,34500.0],["2011-12-02",9.5798,9.608,9.242,9.2889,15300.0],["2011-12-05",9.4578,9.6173,9.3452,9.4203,16500.0],["2011-12-06",9.6361,9.9457,9.4391,9.5704,80800.0],["2011-12-07",9.6173,10.1052,9.561,9.8988,32700.0],["2011-12-08",9.7393,9.8707,9.5798,9.7205,38100.0],["2011-12-09",9.6642,9.927,9.5798,9.8425,62400.0],["2011-12-12",9.8425,9.8613,9.4015,9.4203,38200.0],["2011-12-13",9.4391,9.5141,8.9699,9.1107,19800.0],["2011-12-14",8.9136,8.9136,8.6978,8.8761,24900.0],["2011-12-15",8.9793,9.0356,8.6791,8.7354,38000.0],["2011-12-16",8.7823,9.0075,8.7823,8.9512,57900.0],["2011-12-19",8.9699,8.9699,8.7635,8.8479,41500.0],["2011-12-20",8.9793,9.0825,8.726,8.8761,51700.0],["2011-12-21",8.8667,8.9136,8.6791,8.8761,77900.0],["2011-12-22",8.9042,9.1388,8.8855,9.1013,25400.0],["2011-12-23",9.1576,9.4391,9.12,9.2045,41800.0],["2011-12-27",9.1857,9.3546,9.1013,9.2326,15300.0],["2011-12-28",9.2889,9.2889,8.726,8.7541,45700.0],["2011-12-29",8.7635,9.1013,8.7635,9.0919,46300.0],["2011-12-30",9.0637,9.3358,9.0637,9.3358,21700.0],["2012-01-03",9.5798,9.7862,9.486,9.7205,16000.0],["2012-01-04",9.6361,9.7205,9.4203,9.5704,48900.0],["2012-01-05",9.5047,9.6736,9.3734,9.5141,31700.0],["2012-01-06",9.4672,9.5329,9.3546,9.364,6300.0],["2012-01-09",9.4297,9.4391,9.1951,9.3828,22600.0],["2012-01-10",9.4578,9.6455,9.4109,9.5892,17900.0],["2012-01-11",9.5704,9.6173,9.486,9.6173,46300.0],["2012-01-12",9.6361,9.7581,9.5141,9.6924,11700.0],["2012-01-13",9.4954,9.683,9.167,9.6361,17500.0],["2012-01-17",9.9833,10.124,9.8144,9.8988,57100.0],["2012-01-18",9.8801,10.2366,9.8707,10.2085,27700.0],["2012-01-19",10.2647,10.6964,10.246,10.6588,26700.0],["2012-01-20",10.5556,10.565,10.2741,10.4055,36700.0],["2012-01-23",10.5087,10.9591,10.5087,10.6964,26000.0],["2012-01-24",10.6401,11.1186,10.5744,11.1186,23900.0],["2012-01-25",11.0248,11.3438,10.7996,11.1373,23300.0],["2012-01-26",11.3344,11.5596,11.0435,11.0529,58900.0],["2012-01-27",11.081,11.2593,11.0623,11.2124,31300.0],["2012-01-30",11.0904,11.1467,10.8089,10.9028,27300.0],["2012-01-31",11.0247,11.1373,10.7808,10.9497,15300.0],["2012-02-01",11.1561,11.4094,11.0717,11.2593,17500.0],["2012-02-02",11.3344,11.7097,11.3344,11.4376,31100.0],["2012-02-03",11.5877,11.6534,11.4845,11.5408,26400.0],["2012-02-06",11.3813,11.5783,11.3156,11.5408,26100.0],["2012-02-07",11.5596,11.5596,11.3156,11.3907,11800.0],["2012-02-08",11.4094,11.447,11.1749,11.2312,11600.0],["2012-02-09",11.2968,11.4657,11.203,11.4001,30900.0],["2012-02-10",11.1186,11.1936,11.0341,11.0904,24000.0],["2012-02-13",11.2312,11.2875,11.0998,11.2124,26700.0],["2012-02-14",11.128,11.2124,10.884,10.9778,10100.0],["2012-02-15",11.1186,11.3625,11.0341,11.1936,10000.0],["2012-02-16",11.128,11.1749,10.9122,11.1186,53200.0],["2012-02-17",11.1467,11.2875,11.128,11.1561,12200.0],["2012-02-21",11.1936,11.5127,11.1373,11.447,83500.0],["2012-02-22",11.4094,11.6159,11.3344,11.5596,38200.0],["2012-02-23",11.447,11.6065,11.4094,11.4939,12500.0],["2012-02-24",11.5408,11.6534,11.4939,11.6159,30600.0],["2012-02-27",11.5314,11.5408,11.3907,11.447,12200.0],["2012-02-28",11.522,11.522,11.3625,11.4094,9600.0],["2012-02-29",11.4845,11.5314,11.2593,11.2969,22300.0],["2012-03-01",11.447,11.5408,11.2593,11.3438,54000.0],["2012-03-02",11.3625,11.3625,11.0341,11.0998,14500.0],["2012-03-05",10.9122,10.9122,10.5181,10.6682,50900.0],["2012-03-06",10.3117,10.3961,10.1428,10.2272,105400.0],["2012-03-07",10.2178,10.5368,10.1615,10.4618,19500.0],["2012-03-08",10.8183,11.1561,10.5275,11.0435,48600.0],["2012-03-09",11.1655,11.766,11.1655,11.5314,84700.0],["2012-03-12",11.4376,11.5596,10.8183,10.8465,105000.0],["2012-03-13",10.9966,11.447,10.9028,11.1186,74300.0],["2012-03-14",11.1936,11.1936,10.6964,11.0623,43600.0],["2012-03-15",11.081,11.1843,11.006,11.0247,23600.0],["2012-03-16",11.1487,11.2907,11.1298,11.215,5000.0],["2012-03-19",11.215,11.2907,11.073,11.073,18100.0],["2012-03-20",10.9594,11.0257,10.7796,10.8743,25000.0],["2012-03-21",10.8553,10.9216,10.7134,10.7228,203200.0],["2012-03-22",10.543,10.543,10.278,10.3443,44200.0],["2012-03-23",10.3254,10.7607,10.3254,10.7134,22200.0],["2012-03-26",10.7323,10.8553,10.6945,10.7891,26800.0],["2012-03-27",10.827,10.9311,10.7323,10.7702,8000.0],["2012-03-28",10.6566,10.6566,10.2212,10.3821,28200.0],["2012-03-29",10.3632,10.4011,10.1739,10.3727,39400.0],["2012-03-30",10.4105,10.4484,10.2023,10.3727,31200.0],["2012-04-02",10.3632,10.685,10.0793,10.6566,24300.0],["2012-04-03",10.6566,10.6566,10.032,10.278,26300.0],["2012-04-04",10.0036,10.1266,9.9657,10.1077,18100.0],["2012-04-05",10.1077,10.4673,10.032,10.0604,24900.0],["2012-04-09",9.8521,10.155,9.8521,9.9941,26300.0],["2012-04-10",9.9184,10.0225,9.6629,9.6818,22600.0],["2012-04-11",9.7196,9.9279,9.7007,9.89,89300.0],["2012-04-12",9.9846,10.3632,9.9468,10.2875,12200.0],["2012-04-13",10.2402,10.2591,10.0888,10.1834,11600.0],["2012-04-16",10.2402,10.2402,9.8805,9.9373,11100.0],["2012-04-17",10.0887,10.5714,10.0793,10.2496,27500.0],["2012-04-18",10.3537,10.3916,10.2212,10.2591,9100.0],["2012-04-19",10.3443,10.4011,10.0793,10.2023,8000.0],["2012-04-20",10.3727,10.3916,10.1266,10.1361,11700.0],["2012-04-23",9.8427,9.9563,9.7197,9.8332,9100.0],["2012-04-24",9.8995,9.9373,9.7007,9.8427,30700.0],["2012-04-25",9.9089,10.0698,9.7859,9.9941,28900.0],["2012-04-26",9.9563,10.1361,9.9184,10.1361,9800.0],["2012-04-27",10.2118,10.2118,10.032,10.0604,5600.0],["2012-04-30",9.9941,10.0036,9.8616,9.9752,21000.0],["2012-05-01",9.9657,10.2496,9.9184,10.155,57800.0],["2012-05-02",10.0982,10.0982,9.8616,9.9279,88000.0],["2012-05-03",9.9089,9.9562,9.5493,9.7007,24000.0],["2012-05-04",9.5871,9.5871,9.3884,9.4925,15100.0],["2012-05-07",9.4925,9.5304,9.36,9.36,11000.0],["2012-05-08",9.2843,9.2843,8.9909,9.2086,64800.0],["2012-05-09",9.0855,9.0855,8.7922,8.8206,47900.0],["2012-05-10",8.9152,9.0004,8.7922,8.9152,17400.0],["2012-05-11",8.7543,9.0004,8.707,8.9057,10000.0],["2012-05-14",8.6502,8.6502,8.0918,8.1107,21000.0],["2012-05-15",8.0824,8.1013,7.7227,7.7795,17000.0],["2012-05-16",7.8552,8.0161,7.5429,7.5902,104800.0],["2012-05-17",7.6186,7.7416,7.5334,7.6186,129500.0],["2012-05-18",7.6375,7.9688,7.6186,7.7511,28100.0],["2012-05-21",7.8363,7.9309,7.77,7.9025,9400.0],["2012-05-22",7.9593,8.1297,7.524,7.524,39500.0],["2012-05-23",7.4861,7.4861,7.3063,7.4767,23000.0],["2012-05-24",7.4388,7.505,7.3063,7.3442,85400.0],["2012-05-25",7.3063,7.3442,7.0981,7.2117,50400.0],["2012-05-29",7.4293,7.4861,7.2968,7.3063,25200.0],["2012-05-30",7.2117,7.3063,7.1076,7.1643,36200.0],["2012-05-31",7.2022,7.2306,6.9183,6.9467,41800.0],["2012-06-01",6.8047,6.9467,6.729,6.7385,101000.0],["2012-06-04",6.7952,6.8993,6.7763,6.8236,19900.0],["2012-06-05",6.8047,6.9751,6.8047,6.8709,27600.0],["2012-06-06",7.0413,7.3063,7.0413,7.1927,45500.0],["2012-06-07",7.4104,7.4672,7.2306,7.2684,20200.0],["2012-06-08",7.2117,7.2117,7.0034,7.0034,25900.0],["2012-06-11",7.1927,7.1927,6.8426,6.9467,17600.0],["2012-06-12",7.0034,7.1833,6.9561,7.1833,21200.0],["2012-06-13",7.0697,7.117,6.9277,6.9277,36200.0],["2012-06-14",7.0034,7.1359,6.8804,7.1265,13400.0],["2012-06-15",7.0981,7.1265,6.9277,7.0129,15300.0],["2012-06-18",7.0034,7.1265,6.9561,7.1265,6900.0],["2012-06-19",7.24,7.7133,7.2211,7.5808,35000.0],["2012-06-20",7.6565,7.6565,7.4293,7.4672,13100.0],["2012-06-21",7.4388,7.4577,7.24,7.24,16300.0],["2012-06-22",7.3158,7.382,7.0697,7.0697,25500.0],["2012-06-25",7.0034,7.0318,6.9088,6.9467,12300.0],["2012-06-26",7.0129,7.1359,6.9277,7.0792,33700.0],["2012-06-27",7.0981,7.1454,6.9372,6.9656,38300.0],["2012-06-28",6.9561,7.0792,6.9088,7.0413,22100.0],["2012-06-29",7.4388,7.4672,7.2779,7.2874,24200.0],["2012-07-02",7.382,7.4388,7.2779,7.382,4300.0],["2012-07-03",7.3915,7.6754,7.3631,7.6659,16800.0],["2012-07-05",7.8079,8.1581,7.789,8.054,40700.0],["2012-07-06",7.8647,7.8647,7.6565,7.6754,4600.0],["2012-07-09",7.5713,7.6186,7.4577,7.4956,5300.0],["2012-07-10",7.5713,7.5713,7.1549,7.1738,7900.0],["2012-07-11",7.1927,7.24,7.1265,7.2211,33300.0],["2012-07-12",7.1549,7.1549,7.0318,7.0697,3700.0],["2012-07-13",7.1359,7.2779,7.0792,7.1643,8400.0],["2012-07-16",7.0697,7.0886,7.0413,7.0508,2900.0],["2012-07-17",7.0602,7.117,7.0129,7.1076,8700.0],["2012-07-18",7.1359,7.3536,7.0602,7.117,7000.0],["2012-07-19",7.2495,7.6186,7.2022,7.6092,25100.0],["2012-07-20",7.4767,8.177,7.4767,7.8079,56300.0],["2012-07-23",7.6281,7.6281,7.3915,7.5429,13000.0],["2012-07-24",7.6092,7.6754,7.4199,7.4293,12500.0],["2012-07-25",7.5713,7.9309,7.5334,7.7984,14200.0],["2012-07-26",7.9877,7.9972,7.7795,7.912,6100.0],["2012-07-27",7.9782,8.1107,7.9215,8.035,32500.0],["2012-07-30",8.0729,8.1675,7.9309,7.9877,86400.0],["2012-07-31",8.054,8.0824,7.9309,8.0256,32800.0],["2012-08-01",8.0918,8.0918,7.8552,7.8647,12000.0],["2012-08-02",7.7984,8.0161,7.7984,7.8079,13700.0],["2012-08-03",7.9593,8.0824,7.789,7.8931,75400.0],["2012-08-06",7.9309,8.0824,7.8363,8.0824,6200.0],["2012-08-07",8.0824,8.6029,8.0824,8.5082,12500.0],["2012-08-08",8.8206,9.1139,8.319,8.4041,178000.0],["2012-08-09",8.4609,8.5177,8.3568,8.3947,40800.0],["2012-08-10",8.2906,8.6123,8.2527,8.584,28700.0],["2012-08-13",8.5745,8.5745,8.4041,8.4136,18700.0],["2012-08-14",8.5272,8.5461,8.1202,8.1391,109500.0],["2012-08-15",8.2054,8.2054,7.8079,7.9593,34600.0],["2012-08-16",8.0445,8.1581,7.8741,8.1581,20200.0],["2012-08-17",8.1013,8.3757,7.9877,8.2716,45000.0],["2012-08-20",8.3284,8.4041,8.2527,8.2716,20500.0],["2012-08-21",8.4041,8.5082,8.3379,8.3379,23900.0],["2012-08-22",8.3284,8.4515,8.2527,8.3284,17300.0],["2012-08-23",8.3379,8.3379,8.1581,8.177,6800.0],["2012-08-24",8.1486,8.2906,8.1202,8.2432,20300.0],["2012-08-27",8.2527,8.3095,8.1675,8.3,20700.0],["2012-08-28",8.2622,8.2622,8.1202,8.1202,40900.0],["2012-08-29",8.1486,8.177,8.0066,8.035,32000.0],["2012-08-30",7.9499,8.0066,7.6565,7.77,14000.0],["2012-08-31",7.8363,8.1013,7.8174,8.0824,15900.0],["2012-09-04",8.2054,8.2149,8.0445,8.0445,16700.0],["2012-09-05",8.0918,8.1391,7.9877,7.9877,7900.0],["2012-09-06",8.0824,8.2527,8.0824,8.2149,11100.0],["2012-09-07",8.3568,8.83,8.3568,8.7827,418500.0],["2012-09-10",8.8016,9.1234,8.7732,8.7732,115900.0],["2012-09-11",8.8773,9.2464,8.8773,9.1897,21700.0],["2012-09-12",9.2404,9.3264,9.1351,9.183,20500.0],["2012-09-13",9.0299,9.5369,9.0299,9.4412,30400.0],["2012-09-14",9.6421,10.1969,9.6421,9.8239,65200.0],["2012-09-17",9.776,9.8334,9.5369,9.6325,25400.0],["2012-09-18",9.3264,9.5943,9.2595,9.3838,57900.0],["2012-09-19",9.4891,10.0056,9.4891,9.8526,64400.0],["2012-09-20",9.6804,9.8526,9.5943,9.7856,35400.0],["2012-09-21",9.9004,10.0726,9.776,9.8047,31500.0],["2012-09-24",9.6804,9.8621,9.6134,9.6134,49600.0],["2012-09-25",9.7282,9.8526,9.403,9.4221,41800.0],["2012-09-26",9.2882,9.3456,9.0203,9.2212,45400.0],["2012-09-27",9.3264,9.6134,9.3073,9.6134,21500.0],["2012-09-28",9.5465,9.5656,9.3647,9.4221,22200.0],["2012-10-01",9.4508,9.5082,9.2786,9.3264,22600.0],["2012-10-02",9.2212,9.3456,9.1351,9.2499,27800.0],["2012-10-03",9.183,9.269,9.0969,9.1064,24800.0],["2012-10-04",9.1925,9.556,9.1638,9.5178,31800.0],["2012-10-05",9.5656,9.5656,9.3264,9.3934,16100.0],["2012-10-08",9.3264,9.403,9.1925,9.3456,9400.0],["2012-10-09",9.2977,9.2977,9.1734,9.2212,13900.0],["2012-10-10",9.183,9.2882,9.183,9.2595,27000.0],["2012-10-11",9.336,9.403,9.2786,9.3456,33000.0],["2012-10-12",9.2786,9.2977,9.1734,9.2117,14800.0],["2012-10-15",9.2499,9.3456,9.1638,9.2595,34000.0],["2012-10-16",9.2308,9.3838,9.1925,9.3743,26100.0],["2012-10-17",9.4125,9.4412,9.3073,9.3934,27200.0],["2012-10-18",9.3456,9.4412,9.2595,9.3456,17400.0],["2012-10-19",9.2404,9.336,9.0108,9.0682,38100.0],["2012-10-22",9.0586,9.183,9.0395,9.1734,15400.0],["2012-10-23",9.0586,9.0586,8.8482,8.9247,10000.0],["2012-10-24",8.9438,8.963,8.7047,8.7908,16600.0],["2012-10-25",8.9247,8.963,8.8482,8.963,6100.0],["2012-10-26",8.8673,8.9151,8.7716,8.7716,12100.0],["2012-10-31",8.7908,8.963,8.6856,8.8864,25200.0],["2012-11-01",8.963,9.1064,8.829,8.9821,11100.0],["2012-11-02",9.0395,9.0777,8.9534,9.0203,8800.0],["2012-11-05",8.9916,9.3169,8.9916,9.2499,23200.0],["2012-11-06",9.3073,9.4699,9.2404,9.3743,12600.0],["2012-11-07",9.2978,9.2978,9.0873,9.1638,7400.0],["2012-11-08",9.1543,9.1638,9.0395,9.0395,14800.0],["2012-11-09",9.0969,9.1925,9.0777,9.1447,9500.0],["2012-11-12",9.183,9.3073,9.183,9.2308,10300.0],["2012-11-13",9.1064,9.2021,8.7238,8.8003,17900.0],["2012-11-14",8.8003,8.8195,8.5038,8.5325,15900.0],["2012-11-15",8.4847,8.5516,8.389,8.5229,27100.0],["2012-11-16",8.5803,8.7429,8.5708,8.7238,3500.0],["2012-11-19",8.8577,8.8577,8.6856,8.7047,23900.0],["2012-11-20",8.7047,8.8099,8.6569,8.8099,19400.0],["2012-11-21",8.7334,8.8864,8.7142,8.8864,10700.0],["2012-11-23",8.9438,9.0108,8.9438,9.0012,6900.0],["2012-11-26",8.9534,9.0012,8.8482,8.8864,16200.0],["2012-11-27",8.8864,9.0108,8.8386,8.9534,5800.0],["2012-11-28",8.9151,9.4221,8.8769,9.3073,18600.0],["2012-11-29",9.4221,9.6612,9.2499,9.2595,19200.0],["2012-11-30",9.2882,9.3456,9.1925,9.2117,59000.0],["2012-12-03",9.2212,9.3073,9.2117,9.2595,15900.0],["2012-12-04",9.2021,9.4221,9.1925,9.2308,24500.0],["2012-12-05",9.2786,9.6325,9.2308,9.5847,45400.0],["2012-12-06",9.5656,9.6134,9.4412,9.5178,28600.0],["2012-12-07",9.6134,9.6134,9.2882,9.4986,24600.0],["2012-12-10",9.5465,10.0917,9.4986,10.0917,53100.0],["2012-12-11",10.0343,10.0917,9.9291,10.0152,21000.0],["2012-12-12",9.9865,10.3404,9.9291,10.1873,32500.0],["2012-12-13",10.1587,10.1587,9.9195,10.0343,21400.0],["2012-12-14",10.063,10.5891,10.063,10.3882,33500.0],["2012-12-17",10.3308,10.3308,10.0056,10.0726,54400.0],["2012-12-18",10.0726,10.0726,9.4412,9.5847,121100.0],["2012-12-19",9.6517,9.9195,9.5943,9.9004,24000.0],["2012-12-20",9.7473,9.8717,9.6517,9.7282,67000.0],["2012-12-21",9.6038,9.7473,9.5752,9.5752,35200.0],["2012-12-24",9.5656,9.6038,9.5082,9.5178,13500.0],["2012-12-26",9.5752,9.5752,9.3934,9.556,15300.0],["2012-12-27",9.5178,9.6517,9.4795,9.623,60900.0],["2012-12-28",9.5273,9.556,9.4604,9.4891,13100.0],["2012-12-31",9.5273,9.776,9.4699,9.6325,45500.0],["2013-01-02",9.9578,10.3404,9.9386,10.2352,38700.0],["2013-01-03",10.2447,10.3882,10.216,10.2639,47500.0],["2013-01-04",9.9578,10.5508,9.8526,10.5317,38600.0],["2013-01-07",10.4265,10.9813,10.3787,10.8665,36100.0],["2013-01-08",10.8474,11.0674,10.8091,11.0387,35800.0],["2013-01-09",11.1822,11.2204,10.3308,10.4934,60800.0],["2013-01-10",10.6082,10.7995,10.6082,10.7613,21700.0],["2013-01-11",10.6943,10.7804,10.4934,10.5317,10200.0],["2013-01-14",10.6178,10.8378,10.5126,10.7326,44100.0],["2013-01-15",10.5891,10.7422,10.5126,10.723,23000.0],["2013-01-16",10.6561,10.8665,10.5604,10.8665,18000.0],["2013-01-17",10.8856,11.0482,10.8761,10.9526,12000.0],["2013-01-18",10.9622,11.0769,10.8091,10.8187,28700.0],["2013-01-22",10.79,11.3639,10.79,11.3639,14800.0],["2013-01-23",11.3065,11.517,11.163,11.517,31600.0],["2013-01-24",11.4117,11.4787,11.1056,11.1056,22500.0],["2013-01-25",11.0961,11.1726,10.9335,11.0961,10100.0],["2013-01-28",11.1248,11.163,10.9526,11.01,9500.0],["2013-01-29",11.0482,11.0865,10.8952,11.0291,10100.0],["2013-01-30",10.9813,11.3161,10.9813,11.1343,6000.0],["2013-01-31",11.1248,11.1726,10.9909,11.1152,10200.0],["2013-02-01",11.1726,11.2778,11.1056,11.1439,49200.0],["2013-02-04",11.0387,11.0387,10.7613,10.7613,6800.0],["2013-02-05",10.8282,11.0482,10.7804,10.8952,9400.0],["2013-02-06",10.8282,11.1726,10.7995,11.1248,7800.0],["2013-02-07",10.8187,10.8282,10.6274,10.7613,22100.0],["2013-02-08",10.6752,10.7517,10.6656,10.6943,13600.0],["2013-02-11",10.6082,10.6369,10.4265,10.5891,18900.0],["2013-02-12",10.5126,10.5891,10.4169,10.4839,14600.0],["2013-02-13",10.3978,10.5221,10.3787,10.4456,10200.0],["2013-02-14",10.4456,10.6274,10.4456,10.5126,4300.0],["2013-02-15",10.4552,10.4934,10.3117,10.3882,4200.0],["2013-02-19",10.3404,10.3404,9.996,10.0821,23900.0],["2013-02-20",10.0439,10.0439,9.3169,9.4317,54600.0],["2013-02-21",9.0108,9.0682,8.5708,8.7334,132000.0],["2013-02-22",8.7716,9.0873,8.7525,9.0873,83300.0],["2013-02-25",9.0012,9.183,8.9438,9.0777,123600.0],["2013-02-26",9.0299,9.1447,8.9343,9.1256,21200.0],["2013-02-27",9.0777,9.2978,9.0395,9.2786,11400.0],["2013-02-28",9.2404,9.3169,9.0873,9.0873,18800.0],["2013-03-01",9.1064,9.116,8.9247,8.9725,27900.0],["2013-03-04",9.0299,9.0299,8.6569,8.8577,38100.0],["2013-03-05",8.9151,8.9916,8.7908,8.8673,33600.0],["2013-03-06",8.8577,9.1543,8.7812,9.0969,17600.0],["2013-03-07",9.0682,9.403,9.0682,9.3551,18700.0],["2013-03-08",9.4699,9.7665,9.2977,9.3264,13100.0],["2013-03-11",9.336,9.3838,9.2595,9.2786,7100.0],["2013-03-12",9.3743,9.5943,9.3169,9.3743,10700.0],["2013-03-13",9.4604,9.4891,9.2977,9.3551,11300.0],["2013-03-14",9.4402,9.4595,9.3725,9.3919,27200.0],["2013-03-15",9.4112,9.6044,9.3919,9.5948,30400.0],["2013-03-18",9.4305,9.6044,9.4208,9.4208,13900.0],["2013-03-19",9.4402,9.4402,9.044,9.2179,40400.0],["2013-03-20",9.3435,9.4305,9.3049,9.4208,32200.0],["2013-03-21",9.4015,9.4402,9.2952,9.3532,222800.0],["2013-03-22",9.3242,9.4015,9.2566,9.4015,283000.0],["2013-03-25",9.4112,9.4305,9.0343,9.1213,32000.0],["2013-03-26",9.131,9.1986,8.986,9.1696,46100.0],["2013-03-27",9.1696,9.2179,9.044,9.1406,8400.0],["2013-03-28",9.102,9.3049,9.102,9.2759,55000.0],["2013-04-01",9.2662,9.2759,9.102,9.1406,6600.0],["2013-04-02",9.1503,9.1503,8.8798,8.8894,23400.0],["2013-04-03",8.9667,9.0054,8.3966,8.4933,42900.0],["2013-04-04",8.4836,8.5995,8.4256,8.5512,24200.0],["2013-04-05",8.4256,8.8991,8.4256,8.6768,52700.0],["2013-04-08",8.6382,8.8701,8.6382,8.8604,15600.0],["2013-04-09",8.9377,9.0923,8.8991,8.9377,9100.0],["2013-04-10",8.986,9.0633,8.9281,9.0344,55300.0],["2013-04-11",9.0054,9.102,8.9281,9.0054,43000.0],["2013-04-12",8.8991,8.957,8.6382,8.6962,28700.0],["2013-04-15",8.3773,8.4739,7.585,7.6526,83400.0],["2013-04-16",7.8555,7.9811,7.7396,7.9135,24000.0],["2013-04-17",7.8265,7.8362,7.0922,7.1598,25200.0],["2013-04-18",7.2951,7.3628,7.1309,7.3531,57400.0],["2013-04-19",7.4207,7.4787,7.3531,7.4787,39600.0],["2013-04-22",7.643,7.643,7.3628,7.4304,18500.0],["2013-04-23",7.4401,7.5947,7.2371,7.2951,14000.0],["2013-04-24",7.3434,7.7879,7.2951,7.7396,31200.0],["2013-04-25",7.8362,8.2614,7.8072,7.9618,39900.0],["2013-04-26",8.0488,8.0584,7.5657,7.6043,34500.0],["2013-04-29",7.7203,7.7299,7.5463,7.5947,9900.0],["2013-04-30",7.556,7.7589,7.4884,7.6913,22100.0],["2013-05-01",7.5463,7.5753,7.2565,7.4111,19800.0],["2013-05-02",7.5753,7.6236,7.2661,7.556,95000.0],["2013-05-03",7.7589,8.0391,7.7589,7.8942,41800.0],["2013-05-06",7.9425,7.9425,7.7686,7.8845,11700.0],["2013-05-07",7.8459,7.9715,7.7009,7.8845,26400.0],["2013-05-08",7.9522,8.213,7.8942,8.1744,18000.0],["2013-05-09",8.0295,8.3,7.9811,7.9908,20900.0],["2013-05-10",7.8652,8.1357,7.7686,8.1068,26700.0],["2013-05-13",8.1068,8.1261,7.8942,7.9425,7500.0],["2013-05-14",7.8845,7.8845,7.7009,7.7493,7200.0],["2013-05-15",7.7879,7.7879,7.4787,7.6333,19600.0],["2013-05-16",7.614,7.6526,7.4594,7.4594,17100.0],["2013-05-17",7.4111,7.527,7.3531,7.4014,40300.0],["2013-05-20",7.4401,7.672,7.4111,7.614,8300.0],["2013-05-21",7.5174,7.5753,7.4207,7.4787,16100.0],["2013-05-22",7.4497,7.8169,7.4497,7.6526,37100.0],["2013-05-23",7.4884,7.5947,7.3241,7.5367,24500.0],["2013-05-24",7.469,7.6816,7.4497,7.5657,15300.0],["2013-05-28",7.8072,8.1454,7.7203,8.0198,31100.0],["2013-05-29",7.8749,8.0488,7.7589,8.0198,24300.0],["2013-05-30",7.9811,8.3097,7.9811,8.213,31300.0],["2013-05-31",8.1454,8.1454,7.672,7.6816,61700.0],["2013-06-03",7.7203,7.9425,7.7009,7.8555,25300.0],["2013-06-04",7.7879,7.8845,7.7009,7.7686,7100.0],["2013-06-05",7.7493,7.8652,7.6526,7.7396,9800.0],["2013-06-06",7.7493,7.8072,7.7203,7.7879,40500.0],["2013-06-07",7.8362,7.8362,7.5367,7.643,57300.0],["2013-06-10",7.643,7.6623,7.3241,7.4787,56900.0],["2013-06-11",7.3338,7.4111,7.2468,7.4014,117700.0],["2013-06-12",7.4207,7.4304,7.2951,7.4304,101100.0],["2013-06-13",7.4111,7.6236,7.3917,7.6236,85300.0],["2013-06-14",7.585,7.6043,7.2855,7.3144,31700.0],["2013-06-17",7.3724,7.4111,7.3241,7.3917,21600.0],["2013-06-18",7.3821,7.3821,7.2178,7.2951,19500.0],["2013-06-19",7.2661,7.3048,7.0536,7.1405,26300.0],["2013-06-20",6.7444,6.7444,6.1066,6.5994,86500.0],["2013-06-21",6.696,6.696,6.4255,6.5801,76900.0],["2013-06-24",6.3965,6.3965,6.1839,6.3289,28500.0],["2013-06-25",6.3869,6.5318,6.3289,6.5125,38000.0],["2013-06-26",6.4255,6.4448,6.1453,6.2323,100200.0],["2013-06-27",6.3192,6.3772,6.2419,6.2806,15000.0],["2013-06-28",6.2129,6.4641,6.2129,6.3772,72500.0],["2013-07-01",6.5898,6.5898,6.2129,6.3772,36200.0],["2013-07-02",6.4062,6.4062,6.1936,6.1936,45500.0],["2013-07-03",6.1839,6.4062,6.1839,6.3869,53900.0],["2013-07-05",6.2999,6.3096,6.1356,6.2999,46900.0],["2013-07-08",6.2419,6.2806,6.0004,6.1356,114800.0],["2013-07-09",6.2226,6.2902,6.1646,6.2709,55900.0],["2013-07-10",6.2999,6.3579,6.1839,6.3289,22200.0],["2013-07-11",6.5221,6.6187,6.4255,6.4545,31900.0],["2013-07-12",6.4448,6.4931,6.3482,6.3482,28900.0],["2013-07-15",6.3869,6.4448,6.3289,6.4352,20800.0],["2013-07-16",6.4738,6.8023,6.4255,6.7637,128500.0],["2013-07-17",6.754,6.8796,6.6671,6.7637,22800.0],["2013-07-18",6.8217,6.8506,6.7154,6.7154,24200.0],["2013-07-19",6.7154,6.754,6.5221,6.6091,48900.0],["2013-07-22",6.696,6.9666,6.696,6.8893,18100.0],["2013-07-23",6.9183,7.3048,6.8893,7.2178,27800.0],["2013-07-24",7.2082,7.2178,6.7154,6.8023,11500.0],["2013-07-25",6.7444,6.8603,6.6091,6.6477,95400.0],["2013-07-26",6.5704,6.5994,6.4448,6.5994,30100.0],["2013-07-29",6.5221,6.8023,6.4931,6.8023,152400.0],["2013-07-30",6.7347,6.783,6.5704,6.754,167100.0],["2013-07-31",6.6091,6.6381,6.3675,6.5028,124200.0],["2013-08-01",6.3096,6.3096,5.8747,6.126,147300.0],["2013-08-02",6.1066,6.1163,6.039,6.0777,24900.0],["2013-08-05",6.0004,6.0873,6.0004,6.0004,9200.0],["2013-08-06",5.8554,6.0777,5.8361,5.952,97800.0],["2013-08-07",5.8264,5.8458,5.5849,5.5849,70400.0],["2013-08-08",5.6718,6.126,5.6718,6.0004,71800.0],["2013-08-09",6.0487,6.4255,6.0487,6.4158,37400.0],["2013-08-12",6.4738,6.5318,6.3096,6.3675,48200.0],["2013-08-13",6.3965,6.4255,6.2806,6.3482,10900.0],["2013-08-14",6.3772,6.4255,6.2806,6.3579,38800.0],["2013-08-15",6.4062,6.6091,6.3192,6.5801,45200.0],["2013-08-16",6.6477,6.7347,6.5318,6.6864,28900.0],["2013-08-19",6.6477,6.6477,6.4641,6.5318,20900.0],["2013-08-20",6.4931,6.5414,6.3772,6.5028,11800.0],["2013-08-21",6.4255,6.4255,6.1646,6.2806,12900.0],["2013-08-22",6.3096,6.6477,6.3096,6.4641,19600.0],["2013-08-23",6.4931,6.7444,6.4738,6.6477,25500.0],["2013-08-26",6.6574,6.7927,6.6574,6.754,19600.0],["2013-08-27",6.7444,6.8603,6.4835,6.4835,41200.0],["2013-08-28",6.5028,6.7154,6.5028,6.5801,28200.0],["2013-08-29",6.5221,6.5994,6.3868,6.4448,22400.0],["2013-08-30",6.4158,6.4448,6.3482,6.4062,24100.0],["2013-09-03",6.5028,6.5608,6.3579,6.4448,31300.0],["2013-09-04",6.4255,6.754,6.3965,6.6864,29000.0],["2013-09-05",6.6864,6.754,6.6187,6.754,50500.0],["2013-09-06",6.8313,7.2468,6.8313,7.0825,85200.0],["2013-09-09",7.1019,7.1695,6.9473,6.9666,23700.0],["2013-09-10",6.9859,7.6333,6.9859,7.585,50800.0],["2013-09-11",7.585,7.7882,7.4979,7.6237,116100.0],["2013-09-12",7.4689,7.5656,7.256,7.256,31700.0],["2013-09-13",7.2657,7.5269,7.2077,7.3625,17000.0],["2013-09-16",7.4399,7.5947,7.3528,7.3528,24200.0],["2013-09-17",7.5269,7.8849,7.4979,7.8849,39800.0],["2013-09-18",7.8656,8.6105,7.8656,8.5718,77000.0],["2013-09-19",8.5718,8.5718,8.0977,8.2332,42800.0],["2013-09-20",8.1364,8.1364,8.0204,8.0687,34800.0],["2013-09-23",8.0784,8.1268,7.7882,7.8656,116600.0],["2013-09-24",7.8269,7.9139,7.7398,7.8849,41200.0],["2013-09-25",7.9139,8.0494,7.8849,8.0204,14100.0],["2013-09-26",8.0591,8.1848,8.001,8.1751,52300.0],["2013-09-27",8.1751,8.388,8.1268,8.2525,18400.0],["2013-09-30",8.1268,8.2332,7.8752,7.9623,26100.0],["2013-10-01",7.8656,7.8656,7.5463,7.8269,52200.0],["2013-10-02",7.7688,8.001,7.7301,7.9623,15000.0],["2013-10-03",8.0107,8.1945,7.7495,7.8656,17700.0],["2013-10-04",7.8269,7.8462,7.6817,7.7398,110200.0],["2013-10-07",7.7011,7.7011,7.4979,7.5463,45100.0],["2013-10-08",7.5463,7.6334,7.4012,7.5366,39100.0],["2013-10-09",7.3528,7.4495,7.1496,7.3915,36700.0],["2013-10-10",7.4689,7.5947,7.3818,7.4979,16000.0],["2013-10-11",7.4205,7.4205,7.169,7.3044,25400.0],["2013-10-14",7.3238,7.4592,7.3141,7.4302,6400.0],["2013-10-15",7.2947,7.7204,7.2947,7.7204,12300.0],["2013-10-16",7.5753,7.614,7.256,7.256,29500.0],["2013-10-17",7.5366,7.7688,7.4786,7.7495,33600.0],["2013-10-18",7.7688,7.8269,7.7591,7.7785,9500.0],["2013-10-21",7.8172,8.03,7.8172,7.8849,10300.0],["2013-10-22",8.0687,8.4751,8.0107,8.1751,46000.0],["2013-10-23",8.1751,8.3009,7.9236,7.9817,72300.0],["2013-10-24",8.03,8.2622,7.972,8.1074,12100.0],["2013-10-25",8.1752,8.2042,7.972,7.972,9200.0],["2013-10-28",7.972,8.1751,7.972,8.0687,28500.0],["2013-10-29",8.03,8.03,7.8365,7.8559,6700.0],["2013-10-30",7.9139,8.0977,7.7785,8.0977,29600.0],["2013-10-31",7.7978,8.0107,7.7978,8.0107,27900.0],["2013-11-01",7.9333,7.9333,7.7011,7.7882,6800.0],["2013-11-04",7.7882,8.001,7.7204,7.9913,21900.0],["2013-11-05",7.9913,8.2042,7.9623,8.1655,12800.0],["2013-11-06",8.2042,8.2719,8.0784,8.0784,17000.0],["2013-11-07",8.1848,8.2912,8.0397,8.0687,36100.0],["2013-11-08",8.0784,8.0784,7.585,7.6624,48600.0],["2013-11-11",7.6914,7.7398,7.4882,7.5076,35900.0],["2013-11-12",7.4689,7.6624,7.4302,7.4979,19600.0],["2013-11-13",7.4689,7.4882,7.3818,7.3818,16100.0],["2013-11-14",7.3818,7.4495,7.3044,7.3141,16800.0],["2013-11-15",7.3721,7.4786,7.3721,7.4108,18800.0],["2013-11-18",7.4012,7.4495,7.2754,7.3528,10000.0],["2013-11-19",7.3141,7.3141,7.169,7.227,21400.0],["2013-11-20",7.2464,7.3721,7.14,7.2077,17500.0],["2013-11-21",7.1883,7.2947,7.1496,7.2173,87700.0],["2013-11-22",7.2367,7.2367,7.0335,7.227,33100.0],["2013-11-25",7.0722,7.14,6.9658,7.0045,48300.0],["2013-11-26",6.9658,6.9948,6.8691,6.8981,37500.0],["2013-11-27",6.8497,6.9174,6.811,6.8787,14900.0],["2013-11-29",6.8884,7.1883,6.8884,7.1013,5600.0],["2013-12-02",7.0045,7.0045,6.6562,6.8594,25100.0],["2013-12-03",6.7336,6.7626,6.6465,6.6949,41500.0],["2013-12-04",6.7626,7.2464,6.7239,7.2464,53500.0],["2013-12-05",6.8981,7.0819,6.8981,7.0045,47800.0],["2013-12-06",6.9368,7.0722,6.9368,6.9948,4000.0],["2013-12-09",7.0335,7.0335,6.9658,7.0142,12200.0],["2013-12-10",7.0432,7.0529,6.9948,7.0142,10000.0],["2013-12-11",7.0142,7.1013,6.9852,6.9852,6700.0],["2013-12-12",7.0432,7.0432,6.9174,7.0335,7500.0],["2013-12-13",7.0142,7.2464,7.0142,7.1206,23500.0],["2013-12-16",7.0916,7.1206,7.0142,7.0432,23500.0],["2013-12-17",7.0239,7.0529,6.9174,7.0529,16200.0],["2013-12-18",7.0142,7.0239,6.7723,6.9078,16700.0],["2013-12-19",6.8304,7.2464,6.7626,7.227,45500.0],["2013-12-20",7.2173,7.6334,7.1593,7.4979,32400.0],["2013-12-23",7.5753,7.6334,7.3238,7.5656,26100.0],["2013-12-24",7.5366,7.7978,7.4205,7.7204,16400.0],["2013-12-26",7.8462,7.8559,7.6817,7.8559,3400.0],["2013-12-27",7.7688,7.8075,7.6721,7.6721,5800.0],["2013-12-30",7.7301,7.9333,7.7301,7.8559,29700.0],["2013-12-31",7.8656,8.0881,7.8656,7.9236,14200.0],["2014-01-02",8.0107,8.0107,7.8559,7.8752,12700.0],["2014-01-03",7.8365,8.0107,7.8365,7.8365,9800.0],["2014-01-06",7.9043,7.9623,7.6527,7.6914,21600.0],["2014-01-07",7.7495,7.8172,7.6237,7.7204,50300.0],["2014-01-08",7.7882,8.0687,7.7398,7.9043,44900.0],["2014-01-09",7.3915,7.6817,7.3431,7.6817,111200.0],["2014-01-10",7.6721,7.9623,7.614,7.9623,51500.0],["2014-01-13",7.8559,7.9043,7.7108,7.8269,31800.0],["2014-01-14",7.7785,7.8559,7.6624,7.7882,60100.0],["2014-01-15",7.7204,8.3106,7.6914,8.1751,24700.0],["2014-01-16",8.2719,8.5718,8.2332,8.4944,35000.0],["2014-01-17",8.5621,8.8427,8.5234,8.5912,42400.0],["2014-01-21",8.5718,8.5718,8.3686,8.446,52200.0],["2014-01-22",8.417,8.417,8.1655,8.1655,12100.0],["2014-01-23",8.1751,8.2525,8.0204,8.0881,11800.0],["2014-01-24",8.03,8.0784,7.6334,7.9043,34000.0],["2014-01-27",8.2138,8.2138,7.6334,7.7301,18300.0],["2014-01-28",7.7785,8.03,7.7398,8.03,20500.0],["2014-01-29",8.0107,8.0397,7.8075,7.943,30600.0],["2014-01-30",7.7978,7.8946,7.7591,7.8075,36200.0],["2014-01-31",7.7398,7.7398,7.4979,7.7011,65700.0],["2014-02-03",7.7108,7.7108,7.2657,7.4012,27600.0],["2014-02-04",7.4592,7.6237,7.4012,7.4012,17300.0],["2014-02-05",7.4689,7.6334,7.3915,7.5753,15600.0],["2014-02-06",7.7398,7.9333,7.6914,7.8849,11200.0],["2014-02-07",8.0397,8.3009,8.0204,8.2042,74800.0],["2014-02-10",7.7785,7.8752,7.643,7.7011,84900.0],["2014-02-11",7.7011,7.9043,7.643,7.7882,42700.0],["2014-02-12",7.8849,8.0494,7.8269,7.9139,19900.0],["2014-02-13",7.7882,7.9333,7.7204,7.9333,23000.0],["2014-02-14",7.943,8.0397,7.7978,7.9333,16200.0],["2014-02-18",8.001,8.1848,7.9236,8.03,29000.0],["2014-02-19",7.9139,8.1558,7.9139,8.0977,17000.0],["2014-02-20",7.8656,7.8656,7.643,7.643,26300.0],["2014-02-21",7.5947,7.7495,7.4689,7.7398,31800.0],["2014-02-24",7.7785,7.7978,7.5463,7.7108,18500.0],["2014-02-25",7.6334,7.7688,7.5753,7.7108,10900.0],["2014-02-26",7.7591,7.7882,7.6334,7.6334,40400.0],["2014-02-27",7.6624,7.6624,7.4786,7.4979,7400.0],["2014-02-28",7.6237,7.9623,7.6043,7.9333,36100.0],["2014-03-03",7.9043,7.972,7.7108,7.7204,16200.0],["2014-03-04",7.8172,8.0784,7.7398,8.001,30800.0],["2014-03-05",8.0687,8.3203,8.03,8.03,14200.0],["2014-03-06",8.2429,8.3783,8.1848,8.1848,20600.0],["2014-03-07",8.1751,8.2429,7.7591,7.8172,25900.0],["2014-03-10",7.7398,7.7398,7.4882,7.5656,49000.0],["2014-03-11",7.643,7.643,7.2657,7.3431,67000.0],["2014-03-12",7.255,7.2647,7.1581,7.2453,43900.0],["2014-03-13",7.2647,7.3034,7.1872,7.2259,21700.0],["2014-03-14",7.2162,7.284,7.0903,7.1775,130400.0],["2014-03-17",7.2453,7.5068,7.2162,7.4971,266600.0],["2014-03-18",7.439,7.6715,7.3518,7.6618,38700.0],["2014-03-19",7.5262,7.5262,7.0613,7.1291,383300.0],["2014-03-20",7.0613,7.2162,7.0225,7.1387,30700.0],["2014-03-21",7.2162,7.3712,7.1678,7.2647,40100.0],["2014-03-24",7.255,7.255,7.0322,7.0903,21100.0],["2014-03-25",7.1775,7.439,7.1775,7.3809,26800.0],["2014-03-26",7.4874,7.4971,7.1969,7.1969,31800.0],["2014-03-27",7.2647,7.3906,7.2647,7.3034,21300.0],["2014-03-28",7.3712,7.4584,7.3615,7.4003,14700.0],["2014-03-31",7.41,7.6037,7.41,7.5456,81900.0],["2014-04-01",7.4584,7.6327,7.4584,7.4874,14300.0],["2014-04-02",7.5649,7.6424,7.5456,7.5552,17600.0],["2014-04-03",7.6037,7.6521,7.4584,7.6424,16800.0],["2014-04-04",7.7005,7.7005,7.5746,7.5746,11500.0],["2014-04-07",7.5262,7.6812,7.4293,7.5649,29100.0],["2014-04-08",7.6231,7.9233,7.5746,7.7102,34400.0],["2014-04-09",7.8458,7.9136,7.7587,7.904,20000.0],["2014-04-10",7.8361,8.0977,7.6909,7.8555,68400.0],["2014-04-11",7.8168,7.8361,7.6618,7.7296,28800.0],["2014-04-14",7.7683,7.9427,7.7683,7.8749,14900.0],["2014-04-15",7.7102,7.8265,7.4584,7.6521,35600.0],["2014-04-16",7.6812,7.7587,7.6037,7.7587,21500.0],["2014-04-17",7.7683,7.9233,7.7683,7.8361,14000.0],["2014-04-21",7.8555,7.8943,7.749,7.8846,8900.0],["2014-04-22",7.8846,8.0105,7.8846,7.9814,9700.0],["2014-04-23",7.9621,8.0299,7.8652,7.9233,9900.0],["2014-04-24",8.0008,8.3205,7.9233,8.2623,13900.0],["2014-04-25",8.2527,8.5432,8.2527,8.5045,51400.0],["2014-04-28",8.5142,8.5239,8.2042,8.2527,29100.0],["2014-04-29",8.2139,8.3689,8.2042,8.3398,13900.0],["2014-04-30",8.2527,8.4851,8.2042,8.4851,30300.0],["2014-05-01",8.1945,8.6304,8.1461,8.5529,28300.0],["2014-05-02",8.5045,8.6207,8.4754,8.5432,21100.0],["2014-05-05",8.5432,8.5917,8.2817,8.4657,28600.0],["2014-05-06",8.398,8.4367,8.2817,8.3495,14900.0],["2014-05-07",8.3301,8.3979,8.1074,8.1655,10700.0],["2014-05-08",8.2333,8.243,8.1364,8.2139,11900.0],["2014-05-09",8.2236,8.2236,7.8846,8.1752,10200.0],["2014-05-12",8.2527,8.6692,8.2527,8.582,23200.0],["2014-05-13",8.6207,8.7563,8.5723,8.6788,18900.0],["2014-05-14",8.7079,8.9694,8.7079,8.8145,15100.0],["2014-05-15",8.8919,8.9888,8.7467,8.766,10900.0],["2014-05-16",8.7467,8.9307,8.6885,8.921,15900.0],["2014-05-19",8.8726,8.9113,8.8338,8.8532,4900.0],["2014-05-20",8.8145,9.1535,8.8145,8.9501,27500.0],["2014-05-21",8.9694,9.2116,8.8919,9.2116,27200.0],["2014-05-22",9.2406,9.6378,9.1147,9.4731,44100.0],["2014-05-23",9.5312,9.5312,9.2503,9.3763,6700.0],["2014-05-27",9.2697,9.3472,8.9694,9.2406,23500.0],["2014-05-28",9.1632,9.1825,8.8145,8.8435,27000.0],["2014-05-29",8.8338,8.9016,8.6885,8.7467,26200.0],["2014-05-30",8.6595,8.7079,8.4561,8.5432,26000.0],["2014-06-02",8.7176,8.8048,8.5336,8.6885,7200.0],["2014-06-03",8.6207,8.7757,8.6207,8.737,15200.0],["2014-06-04",8.6789,8.8629,8.5432,8.8532,7600.0],["2014-06-05",8.921,8.921,8.6692,8.6885,22000.0],["2014-06-06",8.6789,8.6789,8.5432,8.6014,12000.0],["2014-06-09",8.5723,8.6595,8.5529,8.611,10400.0],["2014-06-10",8.6207,8.6304,8.5432,8.5626,3100.0],["2014-06-11",8.5723,8.6595,8.4851,8.5917,14200.0],["2014-06-12",8.5529,8.6014,8.4658,8.5336,18100.0],["2014-06-13",8.4851,8.582,8.4851,8.5336,4800.0],["2014-06-16",8.5045,8.7757,8.5045,8.766,21200.0],["2014-06-17",8.7273,8.7273,8.6207,8.6595,15800.0],["2014-06-18",8.6692,8.9598,8.6692,8.9404,38900.0],["2014-06-19",9.0082,9.2503,9.0082,9.2213,48000.0],["2014-06-20",9.1825,9.4441,9.1825,9.4441,26800.0],["2014-06-23",9.1922,9.2019,8.9307,9.076,78300.0],["2014-06-24",8.9985,9.0954,8.9501,8.9694,20800.0],["2014-06-25",9.0082,9.0857,8.9307,9.0179,27500.0],["2014-06-26",9.0179,9.0179,8.8726,8.9501,21900.0],["2014-06-27",8.9501,9.0082,8.8726,8.9791,8600.0],["2014-06-30",8.9404,8.9985,8.8532,8.9985,34100.0],["2014-07-01",9.0082,9.0082,8.921,8.9985,6500.0],["2014-07-02",9.0566,9.3569,9.0082,9.3278,81700.0],["2014-07-03",9.3472,9.6765,9.1825,9.6765,32600.0],["2014-07-07",9.7831,9.8606,9.5409,9.7831,99900.0],["2014-07-08",9.8218,9.8799,9.6087,9.8703,51400.0],["2014-07-09",9.8412,10.1608,9.8412,9.9962,79000.0],["2014-07-10",9.8993,9.9381,9.7056,9.7928,42200.0],["2014-07-11",9.7928,9.9768,9.7153,9.9381,40700.0],["2014-07-14",9.9768,9.9865,9.7928,9.8703,27100.0],["2014-07-15",9.9187,9.9187,9.6184,9.6475,29400.0],["2014-07-16",9.725,9.7928,9.6572,9.7056,16000.0],["2014-07-17",9.6281,9.7443,9.57,9.57,22800.0],["2014-07-18",9.6475,9.6572,9.5409,9.5506,25000.0],["2014-07-21",9.5603,9.8315,9.5409,9.8315,11900.0],["2014-07-22",10.0155,10.6355,10.0155,10.1221,63700.0],["2014-07-23",10.1512,10.3836,10.1415,10.3449,39500.0],["2014-07-24",10.403,10.4127,10.1608,10.1608,78600.0],["2014-07-25",10.2577,10.3643,10.248,10.2674,75300.0],["2014-07-28",10.3158,10.3546,10.2674,10.3061,67300.0],["2014-07-29",10.219,10.3643,10.1705,10.3546,40200.0],["2014-07-30",10.3546,10.4611,10.3061,10.3739,36900.0],["2014-07-31",10.1996,10.5095,10.0834,10.5095,42800.0],["2014-08-01",10.4805,10.5192,10.1705,10.2868,64600.0],["2014-08-04",10.3836,10.3836,10.093,10.1221,31900.0],["2014-08-05",10.1124,10.2383,9.8799,10.0543,38900.0],["2014-08-06",9.9768,10.0155,9.7637,9.8315,69400.0],["2014-08-07",9.7443,9.8509,9.6668,9.7443,30200.0],["2014-08-08",9.7056,9.9284,9.7056,9.8896,170900.0],["2014-08-11",9.9284,9.9865,9.8896,9.909,18800.0],["2014-08-12",9.8315,9.9768,9.8218,9.9187,26400.0],["2014-08-13",9.909,9.9381,9.8509,9.9284,109800.0],["2014-08-14",9.8703,9.8896,9.7056,9.754,66200.0],["2014-08-15",9.7443,9.7928,9.7056,9.7153,37000.0],["2014-08-18",9.7443,9.8412,9.725,9.754,24300.0],["2014-08-19",9.7831,9.8509,9.7153,9.8315,88300.0],["2014-08-20",9.8412,10.1124,9.8315,10.0252,30700.0],["2014-08-21",9.9574,9.9962,9.8509,9.8606,27900.0],["2014-08-22",9.9284,9.9284,9.8509,9.8993,11500.0],["2014-08-25",9.9574,9.9865,9.8799,9.9187,21300.0],["2014-08-26",9.909,9.9962,9.8993,9.9187,21300.0],["2014-08-27",9.9574,10.0349,9.9574,9.9865,42400.0],["2014-08-28",9.9574,10.0155,9.8509,9.8606,76800.0],["2014-08-29",9.8218,9.8509,9.7346,9.8121,25100.0],["2014-09-02",9.7734,9.7734,9.5506,9.6668,41300.0],["2014-09-03",9.6668,9.9865,9.6668,9.9477,40700.0],["2014-09-04",9.8509,10.1221,9.8315,9.9574,50800.0],["2014-09-05",9.8509,9.8993,9.725,9.7831,25500.0],["2014-09-08",9.7928,9.8799,9.725,9.7928,23400.0],["2014-09-09",9.7928,9.8121,9.5797,9.7928,57800.0],["2014-09-10",9.7239,9.8209,9.6076,9.7918,51500.0],["2014-09-11",9.6948,9.7336,9.4525,9.7045,61100.0],["2014-09-12",9.6367,9.6464,9.5591,9.5591,34200.0],["2014-09-15",9.5882,9.6173,9.3943,9.4137,64100.0],["2014-09-16",9.4137,9.5494,9.2489,9.4137,45500.0],["2014-09-17",9.3846,9.5397,9.3555,9.404,30200.0],["2014-09-18",9.404,9.404,9.1229,9.2004,34100.0],["2014-09-19",9.055,9.2198,8.7932,8.8708,154100.0],["2014-09-22",8.5509,8.5605,8.386,8.5024,144400.0],["2014-09-23",8.5412,8.6187,8.4054,8.5024,106100.0],["2014-09-24",8.4927,8.7351,8.4248,8.706,111200.0],["2014-09-25",8.6187,8.6284,8.4248,8.4636,50500.0],["2014-09-26",8.3473,8.6478,8.3279,8.6187,58900.0],["2014-09-29",8.5412,8.5412,8.3473,8.3957,68600.0],["2014-09-30",8.3376,8.4733,8.2503,8.2988,56500.0],["2014-10-01",8.2891,8.3085,8.0855,8.1825,85800.0],["2014-10-02",8.1534,8.1534,7.8819,7.9692,110500.0],["2014-10-03",7.911,8.0079,7.785,7.9013,137800.0],["2014-10-06",7.9595,8.0758,7.8625,7.9595,112200.0],["2014-10-07",7.9013,7.9595,7.7462,7.7656,55600.0],["2014-10-08",7.7656,7.8819,7.5426,7.8431,113400.0],["2014-10-09",7.8431,7.8431,7.3681,7.4166,199100.0],["2014-10-10",7.3972,7.5426,7.1936,7.3487,263800.0],["2014-10-13",7.3972,7.4941,7.1548,7.213,26600.0],["2014-10-14",7.3584,7.5329,7.2905,7.3584,39000.0],["2014-10-15",7.2227,7.2808,7.0191,7.0772,68800.0],["2014-10-16",6.9803,7.1451,6.9124,7.0675,31900.0],["2014-10-17",7.1839,7.2711,7.0675,7.1063,30300.0],["2014-10-20",7.0869,7.1645,7.0288,7.1354,35200.0],["2014-10-21",7.2808,7.5232,7.2324,7.4747,51400.0],["2014-10-22",7.5135,7.5135,7.1354,7.2517,33500.0],["2014-10-23",7.3487,7.4844,7.3002,7.3584,26200.0],["2014-10-24",7.3487,7.3972,7.2324,7.3196,28700.0],["2014-10-27",7.2905,7.3002,7.1742,7.1936,46900.0],["2014-10-28",7.3293,7.6686,7.2033,7.6105,50200.0],["2014-10-29",7.6395,7.7074,7.4359,7.5038,84500.0],["2014-10-30",7.339,7.4359,7.2033,7.2033,60500.0],["2014-10-31",7.2711,7.4359,7.1063,7.4359,46700.0],["2014-11-03",7.4456,7.5232,7.3196,7.5232,44900.0],["2014-11-04",7.2517,7.3002,6.99,7.0675,71600.0],["2014-11-05",6.9415,7.0675,6.8736,6.893,51900.0],["2014-11-06",6.9318,6.9318,6.7379,6.7379,42700.0],["2014-11-07",6.8058,7.3487,6.8058,7.242,51000.0],["2014-11-10",7.339,7.3875,7.1354,7.1742,68600.0],["2014-11-11",7.1936,7.2033,7.0869,7.1742,23800.0],["2014-11-12",7.1742,7.4553,7.0482,7.0772,37000.0],["2014-11-13",7.1645,7.242,7.0772,7.1742,38800.0],["2014-11-14",7.1257,7.5038,7.1257,7.3875,47300.0],["2014-11-17",7.4069,7.8237,7.4069,7.7462,112500.0],["2014-11-18",7.8431,7.8528,7.6201,7.6201,93500.0],["2014-11-19",7.6201,7.7268,7.5232,7.5814,49400.0],["2014-11-20",7.5232,7.7559,7.5232,7.7365,29500.0],["2014-11-21",8.0176,8.3473,7.8528,8.1243,109400.0],["2014-11-24",8.1825,8.2503,8.0855,8.1049,34000.0],["2014-11-25",7.9886,8.26,7.9886,8.1825,26500.0],["2014-11-26",8.2406,8.2988,8.1049,8.2503,33400.0],["2014-11-28",7.8044,7.8044,7.3293,7.3778,45100.0],["2014-12-01",7.2808,7.3584,7.1451,7.1936,98800.0],["2014-12-02",7.1839,7.5038,6.9997,7.1063,108600.0],["2014-12-03",7.0966,7.3002,7.0966,7.1742,51000.0],["2014-12-04",7.4359,7.5232,7.2033,7.242,56700.0],["2014-12-05",7.213,7.6008,7.1257,7.4166,92600.0],["2014-12-08",7.3099,7.3584,7.0578,7.3002,140600.0],["2014-12-09",7.2227,7.7753,7.2227,7.7753,52100.0],["2014-12-10",7.8237,7.8528,7.5232,7.5329,145400.0],["2014-12-11",7.5038,7.7074,7.4263,7.5814,49600.0],["2014-12-12",7.5135,7.5911,7.4844,7.5232,36700.0],["2014-12-15",7.5717,7.6298,7.1645,7.2227,61000.0],["2014-12-16",7.2905,7.3584,7.1354,7.1354,117200.0],["2014-12-17",7.2324,7.9886,7.2324,7.8819,88500.0],["2014-12-18",8.037,8.0661,7.785,7.8916,43000.0],["2014-12-19",7.9207,8.1146,7.8722,7.9498,46500.0],["2014-12-22",7.9982,8.0661,7.7656,7.8334,42900.0],["2014-12-23",7.7753,8.2503,7.7753,8.0952,39600.0],["2014-12-24",8.037,8.3763,8.037,8.2891,29200.0],["2014-12-26",8.3473,8.5509,8.0952,8.3182,166800.0],["2014-12-29",8.3182,8.4733,8.2018,8.3085,66300.0],["2014-12-30",8.2891,8.4539,8.2406,8.4054,37900.0],["2014-12-31",8.357,8.5218,8.2406,8.4151,21500.0],["2015-01-02",8.4054,8.7544,8.3182,8.6284,61000.0],["2015-01-05",8.6284,8.6284,8.1728,8.3667,42100.0],["2015-01-06",8.3473,8.3763,7.9595,8.0176,65400.0],["2015-01-07",7.9982,8.0855,7.8819,8.0273,48900.0],["2015-01-08",8.0661,8.2309,7.9982,8.0758,43400.0],["2015-01-09",7.9982,8.2697,7.9982,8.2115,75000.0],["2015-01-12",8.2891,8.2891,8.0176,8.1146,57300.0],["2015-01-13",8.1437,8.1437,7.1839,7.2711,115500.0],["2015-01-14",6.8155,6.8155,6.0787,6.4277,176500.0],["2015-01-15",6.6701,6.7282,6.4665,6.5828,152000.0],["2015-01-16",6.6991,6.9803,6.6313,6.8543,364000.0],["2015-01-20",7.0094,7.4747,6.9124,7.2614,280200.0],["2015-01-21",7.2421,7.7365,7.2227,7.7074,208200.0],["2015-01-22",7.6686,7.7268,7.4941,7.5329,113500.0],["2015-01-23",7.5329,7.5329,7.0191,7.0966,87800.0],["2015-01-26",7.0772,7.2421,6.9706,7.213,50900.0],["2015-01-27",7.0578,7.1257,6.893,7.0385,110000.0],["2015-01-28",7.0288,7.0869,6.8833,6.9512,90900.0],["2015-01-29",6.9512,6.9997,6.5634,6.7088,77500.0],["2015-01-30",6.7088,7.0966,6.6313,6.9318,120700.0],["2015-02-02",7.0675,7.4069,6.9706,7.3875,86700.0],["2015-02-03",7.5329,8.0855,7.5038,8.0079,121700.0],["2015-02-04",7.8819,7.9789,7.688,7.7365,105300.0],["2015-02-05",7.8334,8.037,7.7559,7.9886,138900.0],["2015-02-06",7.9498,7.9498,7.688,7.7365,93900.0],["2015-02-09",7.814,7.9886,7.688,7.7656,57600.0],["2015-02-10",7.7268,7.7268,7.4456,7.6201,61300.0],["2015-02-11",7.6105,7.6395,7.339,7.6008,81500.0],["2015-02-12",7.688,8.0661,7.688,7.8819,63500.0],["2015-02-13",7.9789,8.2018,7.9789,8.0855,48000.0],["2015-02-17",8.0273,8.2697,8.0273,8.2309,85400.0],["2015-02-18",8.134,8.4927,8.134,8.3376,62900.0],["2015-02-19",8.3085,8.357,8.1243,8.1921,71100.0],["2015-02-20",8.0952,8.357,8.037,8.0564,75600.0],["2015-02-23",7.8237,8.037,7.7753,7.814,97200.0],["2015-02-24",7.814,8.1728,7.814,8.1728,69700.0],["2015-02-25",8.1049,8.3667,8.1049,8.2503,49600.0],["2015-02-26",8.4248,8.4636,8.0855,8.1146,63100.0],["2015-02-27",8.0952,8.4539,8.0758,8.4442,95000.0],["2015-03-02",8.4151,8.4539,8.0467,8.0564,50200.0],["2015-03-03",8.037,8.1534,7.7656,7.7753,80600.0],["2015-03-04",7.8528,7.8528,7.6008,7.7559,127100.0],["2015-03-05",7.7753,7.7753,7.5523,7.5911,101000.0],["2015-03-06",7.4553,7.562,7.3681,7.5038,58000.0],["2015-03-09",7.4941,7.6395,7.3875,7.4069,53700.0],["2015-03-10",7.2905,7.3972,7.1645,7.213,22000.0],["2015-03-11",7.1916,7.2498,6.9684,7.0363,48200.0],["2015-03-12",7.2207,7.4634,7.2207,7.3954,136200.0],["2015-03-13",7.3372,7.3566,7.0946,7.1722,29900.0],["2015-03-16",7.2207,7.3857,7.0557,7.3663,38700.0],["2015-03-17",7.2693,7.3954,7.2304,7.3081,24800.0],["2015-03-18",7.2498,7.4731,7.1334,7.4245,41500.0],["2015-03-19",7.2596,7.2693,7.0266,7.0363,84800.0],["2015-03-20",7.2498,7.6769,7.1819,7.6284,73100.0],["2015-03-23",7.706,8.1524,7.5701,8.1427,105700.0],["2015-03-24",8.0554,8.2107,7.8225,8.1621,72000.0],["2015-03-25",8.1427,8.2398,8.0069,8.0651,28400.0],["2015-03-26",8.1233,8.3271,8.0069,8.036,155500.0],["2015-03-27",7.9777,8.0748,7.7739,8.0166,72300.0],["2015-03-30",7.9874,8.1913,7.7836,8.1233,79700.0],["2015-03-31",7.9874,7.9972,7.9098,7.9389,27900.0],["2015-04-01",7.9389,8.1621,7.9389,8.0554,83000.0],["2015-04-02",8.0166,8.1427,8.0069,8.0942,24300.0],["2015-04-06",8.201,8.3854,8.1233,8.366,74400.0],["2015-04-07",8.3465,8.5309,8.3368,8.4145,47500.0],["2015-04-08",8.4339,8.5989,8.3854,8.4339,49800.0],["2015-04-09",8.3951,8.4727,8.2786,8.2883,35600.0],["2015-04-10",8.366,8.5406,8.3368,8.5406,153500.0],["2015-04-13",8.3174,8.3368,8.1718,8.298,73900.0],["2015-04-14",8.3271,8.3368,8.1816,8.3174,45100.0],["2015-04-15",8.3077,8.5892,8.2786,8.5212,67400.0],["2015-04-16",8.4533,8.4727,8.1233,8.2883,72800.0],["2015-04-17",8.2398,8.4048,8.1913,8.4048,58900.0],["2015-04-20",8.3854,8.4436,8.1718,8.3368,75100.0],["2015-04-21",8.3465,8.3465,7.9874,8.0069,92800.0],["2015-04-22",8.0166,8.1816,8.0166,8.0845,17300.0],["2015-04-23",8.0942,8.6765,8.0942,8.628,162400.0],["2015-04-24",8.628,9.055,8.628,8.9386,213700.0],["2015-04-27",8.9968,9.385,8.9968,9.288,256100.0],["2015-04-28",9.288,9.4044,9.1715,9.2783,135900.0],["2015-04-29",9.2783,9.4141,9.1521,9.4044,130200.0],["2015-04-30",9.3656,9.7344,9.3656,9.5791,201000.0],["2015-05-01",9.6179,10.0644,9.6082,9.977,254400.0],["2015-05-04",10.045,10.045,9.7441,9.88,112900.0],["2015-05-05",9.8509,9.9091,9.5888,9.6082,102400.0],["2015-05-06",9.5209,9.6276,9.3462,9.5791,183500.0],["2015-05-07",9.4821,9.4821,9.0065,9.4529,106900.0],["2015-05-08",9.6762,9.9867,9.6568,9.7247,139400.0],["2015-05-11",9.5015,9.9285,9.385,9.5015,125500.0],["2015-05-12",9.4626,9.8217,9.4335,9.6373,85400.0],["2015-05-13",9.6373,9.7538,9.4238,9.4627,100600.0],["2015-05-14",9.5209,9.7829,9.5209,9.6373,56700.0],["2015-05-15",9.6082,9.7829,9.5209,9.7538,69500.0],["2015-05-18",9.6762,9.715,9.5597,9.5985,33800.0],["2015-05-19",9.4529,9.5694,9.2394,9.3171,69900.0],["2015-05-20",9.288,9.5015,9.055,9.1424,63400.0],["2015-05-21",9.1715,9.2103,8.8706,8.9871,65500.0],["2015-05-22",8.958,9.0162,8.8609,8.9968,49500.0],["2015-05-26",8.89,8.89,8.6474,8.7056,66500.0],["2015-05-27",8.7153,8.9289,8.7153,8.7445,36100.0],["2015-05-28",8.6862,8.8609,8.5601,8.8318,27300.0],["2015-05-29",8.8221,8.8415,8.5504,8.6862,58600.0],["2015-06-01",8.6959,8.8512,8.6086,8.7445,65200.0],["2015-06-02",8.7833,9.4724,8.7833,9.1521,123100.0],["2015-06-03",9.4238,9.6276,9.0744,9.1424,126600.0],["2015-06-04",9.1133,9.1812,8.9968,9.055,153900.0],["2015-06-05",8.9192,9.3074,8.8997,9.1909,46000.0],["2015-06-08",9.1327,9.4141,8.958,9.2006,157700.0],["2015-06-09",9.1618,9.3074,9.0744,9.0744,134700.0],["2015-06-10",9.288,9.5694,9.2394,9.4044,67200.0],["2015-06-11",9.3753,9.385,8.9774,9.055,51400.0],["2015-06-12",8.9968,9.2297,8.9968,9.0939,52200.0],["2015-06-15",8.9677,9.2394,8.9192,8.9677,70200.0],["2015-06-16",8.9774,9.1909,8.9483,9.0841,53700.0],["2015-06-17",9.055,9.0938,8.8415,9.0647,65900.0],["2015-06-18",9.1327,9.2782,8.9968,9.0453,67800.0],["2015-06-19",8.958,9.0162,8.6377,8.6862,115300.0],["2015-06-22",8.7542,8.7542,8.3951,8.5018,35000.0],["2015-06-23",8.5212,8.7639,8.4921,8.7153,40000.0],["2015-06-24",8.7153,8.8997,8.6377,8.725,29000.0],["2015-06-25",8.725,8.7639,8.3854,8.3951,108400.0],["2015-06-26",8.3854,8.4727,8.2204,8.4145,153800.0],["2015-06-29",8.2204,8.3368,8.1233,8.2495,179700.0],["2015-06-30",8.298,8.3465,8.0069,8.0845,52500.0],["2015-07-01",8.0845,8.2204,7.9583,8.2204,77400.0],["2015-07-02",8.1621,8.298,7.8128,7.9486,62000.0],["2015-07-06",7.7739,7.9001,7.6381,7.8128,60500.0],["2015-07-07",7.6963,7.6963,7.1625,7.4537,170700.0],["2015-07-08",7.3857,7.5604,7.1334,7.2304,156400.0],["2015-07-09",7.4051,7.5798,7.3663,7.444,72000.0],["2015-07-10",7.5216,7.5604,7.2304,7.3081,111100.0],["2015-07-13",7.3857,7.5507,7.1722,7.5022,78100.0],["2015-07-14",7.4925,7.8225,7.376,7.6963,146300.0],["2015-07-15",7.7642,7.7933,7.1916,7.3372,69800.0],["2015-07-16",7.3081,7.376,7.2013,7.2207,33500.0],["2015-07-17",7.2013,7.2013,6.881,6.9587,45200.0],["2015-07-20",6.8422,6.9005,6.6869,6.8034,78300.0],["2015-07-21",6.7743,7.0266,6.6287,6.7161,139000.0],["2015-07-22",6.619,6.619,6.2502,6.4734,108200.0],["2015-07-23",6.5219,6.5705,6.1531,6.192,127100.0],["2015-07-24",6.1531,6.4152,6.1046,6.3958,72700.0],["2015-07-27",6.2793,6.4346,6.1337,6.1726,74700.0],["2015-07-28",6.2405,6.3958,6.1143,6.2114,105500.0],["2015-07-29",6.2793,6.4443,6.1143,6.357,70300.0],["2015-07-30",6.454,6.4734,5.6485,5.8523,230400.0],["2015-07-31",6.0755,6.2599,5.9882,6.2502,120900.0],["2015-08-03",6.1823,6.2308,6.0367,6.0852,12600.0],["2015-08-04",6.124,6.2017,5.9299,5.9882,75500.0],["2015-08-05",6.1046,6.2308,5.8038,5.862,76500.0],["2015-08-06",5.9493,6.1143,5.8038,6.0367,71400.0],["2015-08-07",5.9882,6.124,5.8426,5.8814,90900.0],["2015-08-10",5.9493,6.3084,5.8135,6.289,99500.0],["2015-08-11",6.0367,6.0755,5.7067,5.8038,144600.0],["2015-08-12",5.7941,5.8523,5.6485,5.7941,223500.0],["2015-08-13",5.7843,5.7843,5.4058,5.4253,106200.0],["2015-08-14",5.4155,5.4835,5.2311,5.2991,83800.0],["2015-08-17",5.2409,5.3088,5.202,5.2894,154500.0],["2015-08-18",5.2117,5.5029,4.8623,5.0759,164400.0],["2015-08-19",5.0273,5.0273,4.8623,4.94,169300.0],["2015-08-20",4.9497,5.1147,4.94,4.9594,138700.0],["2015-08-21",4.9594,4.9982,4.7459,4.8041,125900.0],["2015-08-24",4.4353,4.5033,4.3577,4.4062,159300.0],["2015-08-25",4.6003,4.6488,4.3868,4.4353,109200.0],["2015-08-26",4.513,4.513,4.1247,4.183,95800.0],["2015-08-27",4.2897,4.9012,4.2897,4.8332,129800.0],["2015-08-28",4.8526,5.0273,4.7653,5.0079,92600.0],["2015-08-31",4.9012,4.9788,4.6197,4.8623,83800.0],["2015-09-01",4.6585,4.7459,4.5518,4.6003,154500.0],["2015-09-02",4.7168,4.7168,4.445,4.4838,114000.0],["2015-09-03",4.5421,4.9303,4.4741,4.4935,124500.0],["2015-09-04",4.4159,4.4159,4.2703,4.3091,70100.0],["2015-09-08",4.5227,4.8623,4.5033,4.6877,103100.0],["2015-09-09",4.8024,4.9093,4.5399,4.5691,131700.0],["2015-09-10",4.6274,4.8315,4.5399,4.8121,74100.0],["2015-09-11",4.744,4.7635,4.5496,4.7051,109500.0],["2015-09-14",4.6565,4.676,4.501,4.6274,83600.0],["2015-09-15",4.6177,4.8704,4.5885,4.8607,73700.0],["2015-09-16",4.8704,5.1329,4.8704,4.9287,73300.0],["2015-09-17",4.9385,5.2593,4.851,5.0648,150200.0],["2015-09-18",5.0065,5.0162,4.6857,4.744,79200.0],["2015-09-21",4.7343,4.7343,4.4718,4.4816,105100.0],["2015-09-22",4.3843,4.3843,4.0733,4.2288,124600.0],["2015-09-23",4.2677,4.2677,3.9858,4.0149,99600.0],["2015-09-24",3.9663,4.0635,3.8302,4.0538,220400.0],["2015-09-25",4.0733,4.1413,3.976,4.1121,127300.0],["2015-09-28",3.7622,3.8205,3.5872,3.5872,143300.0],["2015-09-29",3.6261,3.6747,3.5094,3.5483,101400.0],["2015-09-30",3.6261,3.7913,3.5386,3.5775,231600.0],["2015-10-01",3.7136,3.8205,3.5969,3.5969,116600.0],["2015-10-02",3.665,3.9372,3.6066,3.908,68200.0],["2015-10-05",4.0149,4.433,3.9955,4.3066,247200.0],["2015-10-06",4.3455,4.7051,4.2969,4.6954,78200.0],["2015-10-07",4.8121,5.2495,4.8121,5.2009,206800.0],["2015-10-08",5.0454,5.2495,4.8121,5.1621,197600.0],["2015-10-09",5.7648,5.8523,5.4148,5.4343,256600.0],["2015-10-12",5.4343,5.4829,4.9968,5.1037,78600.0],["2015-10-13",5.0357,5.3176,4.9385,5.2398,178000.0],["2015-10-14",5.2495,5.4537,5.2398,5.3565,155400.0],["2015-10-15",5.3273,5.5801,5.2884,5.3662,134700.0],["2015-10-16",5.3468,5.3468,5.026,5.0648,135800.0],["2015-10-19",5.0065,5.0065,4.569,4.744,108500.0],["2015-10-20",4.6663,4.8704,4.6177,4.7538,153300.0],["2015-10-21",4.744,4.744,4.501,4.6079,118200.0],["2015-10-22",4.7246,4.9676,4.6274,4.9287,90000.0],["2015-10-23",4.9579,5.1134,4.8315,5.0648,146900.0],["2015-10-26",5.0454,5.0746,4.8607,4.9773,191600.0],["2015-10-27",4.919,4.9385,4.7732,4.8607,124600.0],["2015-10-28",4.8704,5.2204,4.7732,5.026,129600.0],["2015-10-29",4.9579,5.0454,4.851,4.8801,177200.0],["2015-10-30",4.8704,5.1621,4.851,5.0648,76900.0],["2015-11-02",5.0065,5.2398,4.9093,5.1329,144100.0],["2015-11-03",5.0843,5.2009,4.9676,5.0357,203300.0],["2015-11-04",5.0357,5.2107,4.8607,4.8899,124800.0],["2015-11-05",4.8607,4.8607,4.7051,4.7538,163900.0],["2015-11-06",4.7635,5.1134,4.7051,5.1134,154500.0],["2015-11-09",5.1037,5.1718,4.9287,5.0357,128600.0],["2015-11-10",4.9968,4.9968,4.4524,4.4621,191400.0],["2015-11-11",4.4232,4.4913,4.0635,4.0927,182300.0],["2015-11-12",3.9955,4.0441,3.7816,3.9274,160100.0],["2015-11-13",3.9372,3.9955,3.7913,3.8302,68200.0],["2015-11-16",3.8497,3.9372,3.7233,3.8011,86900.0],["2015-11-17",3.7913,3.9177,3.7136,3.8983,98300.0],["2015-11-18",3.9372,4.1024,3.908,4.0247,93600.0],["2015-11-19",4.0344,4.083,3.9372,4.0344,93100.0],["2015-11-20",4.0538,4.2288,4.0247,4.1413,61600.0],["2015-11-23",4.0344,4.0927,3.976,4.0247,76900.0],["2015-11-24",4.0733,4.1899,4.0733,4.1608,73800.0],["2015-11-25",4.1316,4.3163,4.1024,4.1705,87200.0],["2015-11-27",4.2288,4.2288,4.1121,4.1802,19700.0],["2015-11-30",4.1996,4.3649,4.1996,4.326,30400.0],["2015-12-01",4.3552,4.5204,4.3552,4.433,65600.0],["2015-12-02",4.4135,4.4232,4.2482,4.2871,88700.0],["2015-12-03",4.3357,4.4913,4.2871,4.4427,71100.0],["2015-12-04",4.433,4.5204,4.3357,4.4524,113500.0],["2015-12-07",4.3746,4.4038,3.8108,3.8983,108500.0],["2015-12-08",3.8302,3.8302,3.6164,3.733,126200.0],["2015-12-09",3.8302,3.9663,3.733,3.8886,104400.0],["2015-12-10",3.8788,3.9955,3.7719,3.8399,85400.0],["2015-12-11",3.7427,3.8399,3.6844,3.7136,75600.0],["2015-12-14",3.7038,3.7233,3.2858,3.3053,145200.0],["2015-12-15",3.3733,3.4414,3.1983,3.2081,65400.0],["2015-12-16",3.2567,3.4803,3.2469,3.4511,251000.0],["2015-12-17",3.2567,3.2955,3.1303,3.2664,121000.0],["2015-12-18",3.3053,3.5386,3.3053,3.3539,82100.0],["2015-12-21",3.3928,3.5677,3.3247,3.5191,64600.0],["2015-12-22",3.5094,3.6747,3.49,3.6164,73200.0],["2015-12-23",3.7136,4.0538,3.7136,3.9955,148500.0],["2015-12-24",4.0052,4.0344,3.8691,4.0149,80300.0],["2015-12-28",3.9469,3.9469,3.8108,3.8788,74000.0],["2015-12-29",3.976,4.0344,3.7816,3.8399,105700.0],["2015-12-30",3.8108,3.8497,3.7427,3.7816,26600.0],["2015-12-31",3.7719,3.8399,3.6747,3.7136,96700.0],["2016-01-04",3.6164,3.8011,3.5289,3.8011,53000.0],["2016-01-05",3.8011,3.9566,3.7913,3.8691,133300.0],["2016-01-06",3.8302,3.8302,3.6358,3.6844,80100.0],["2016-01-07",3.558,3.558,3.2081,3.2372,169400.0],["2016-01-08",3.2955,3.2955,3.0817,3.0817,89000.0],["2016-01-11",3.072,3.0914,2.7998,2.8095,98900.0],["2016-01-12",2.7998,2.8581,2.5081,2.5373,187300.0],["2016-01-13",2.5956,2.6734,2.3526,2.3915,89400.0],["2016-01-14",2.2068,2.2068,2.0026,2.0512,256100.0],["2016-01-15",1.9443,2.0318,1.8859,1.9734,266500.0],["2016-01-19",2.1095,2.1776,1.8373,1.9054,220900.0],["2016-01-20",1.8957,1.8957,1.5165,1.8082,292900.0],["2016-01-21",1.6818,1.9832,1.6818,1.7401,156000.0],["2016-01-22",1.8859,1.9929,1.7304,1.7985,210400.0],["2016-01-25",1.7887,1.8373,1.5846,1.604,150900.0],["2016-01-26",1.6624,1.6721,1.5651,1.6235,238900.0],["2016-01-27",1.6332,1.6624,1.5554,1.6332,256800.0],["2016-01-28",1.7012,1.7012,1.5846,1.6429,129700.0],["2016-01-29",1.6624,1.9151,1.6624,1.8957,415700.0],["2016-02-01",1.8957,1.9734,1.7887,1.8957,248500.0],["2016-02-02",1.8373,1.8373,1.6818,1.7498,225600.0],["2016-02-03",1.7887,1.9832,1.779,1.9637,190100.0],["2016-02-04",2.0318,2.2456,2.0318,2.1873,389500.0],["2016-02-05",2.0998,2.1581,2.0318,2.129,227700.0],["2016-02-08",2.0998,2.1193,1.9346,1.9443,248100.0],["2016-02-09",1.8568,1.8957,1.7207,1.7304,166700.0],["2016-02-10",1.8373,1.9443,1.7401,1.7401,135600.0],["2016-02-11",1.6818,1.7693,1.6624,1.7012,191300.0],["2016-02-12",1.8179,1.9346,1.8082,1.8957,184000.0],["2016-02-16",1.9929,2.129,1.9248,2.0998,163100.0],["2016-02-17",2.1873,2.5276,2.1873,2.4887,268100.0],["2016-02-18",2.5276,2.5276,2.2651,2.3623,256300.0],["2016-02-19",2.3526,2.4692,2.2456,2.4498,124700.0],["2016-02-22",2.5664,2.7998,2.5664,2.6442,271800.0],["2016-02-23",2.6442,2.7025,2.3817,2.4206,160400.0],["2016-02-24",2.3234,2.5664,2.2068,2.5276,158300.0],["2016-02-25",2.4595,2.6928,2.4303,2.6151,252000.0],["2016-02-26",2.8289,2.9164,2.722,2.722,245400.0],["2016-02-29",2.7998,2.8775,2.7025,2.8484,266300.0],["2016-03-01",2.9067,2.9747,2.7706,2.9456,385400.0],["2016-03-02",3.0331,3.3344,3.0136,3.315,579600.0],["2016-03-03",3.3539,3.7622,3.3539,3.733,332700.0],["2016-03-04",3.9372,4.3066,3.8205,4.0344,708400.0],["2016-03-07",4.0733,4.1705,3.6941,3.8205,378200.0],["2016-03-08",3.558,3.6844,3.3247,3.558,319700.0],["2016-03-09",3.6038,3.8376,3.4577,3.8083,163800.0],["2016-03-10",3.7791,3.9739,3.7109,3.7694,219900.0],["2016-03-11",3.9057,3.9447,3.7207,3.7207,127600.0],["2016-03-14",3.7207,3.7499,3.5551,3.6135,129800.0],["2016-03-15",3.5454,3.5454,3.2142,3.2532,199800.0],["2016-03-16",3.2629,3.5843,3.1558,3.4967,249500.0],["2016-03-17",3.7499,4.0324,3.6817,3.9642,353100.0],["2016-03-18",4.0031,4.12,3.857,3.9739,183700.0],["2016-03-21",3.9837,4.0908,3.8863,3.9642,113400.0],["2016-03-22",3.935,4.1103,3.9155,4.1103,127800.0],["2016-03-23",3.9837,4.0324,3.6622,3.7596,197300.0],["2016-03-24",3.5648,3.7791,3.4869,3.6428,137200.0],["2016-03-28",3.6428,3.6817,3.5356,3.6817,139300.0],["2016-03-29",3.5843,3.6622,3.4382,3.6038,144200.0],["2016-03-30",3.633,3.7889,3.4772,3.6622,258500.0],["2016-03-31",3.6428,3.7596,3.5356,3.5843,120200.0],["2016-04-01",3.448,3.5259,3.37,3.5259,109700.0],["2016-04-04",3.4967,3.5648,3.2434,3.2921,88900.0],["2016-04-05",3.2629,3.2726,3.1265,3.2045,93500.0],["2016-04-06",3.2726,3.3019,3.146,3.2921,143100.0],["2016-04-07",3.2142,3.2239,2.8051,2.9123,280000.0],["2016-04-08",3.0194,3.0973,2.9902,3.0194,120800.0],["2016-04-11",3.1071,3.1363,3.0778,3.0973,153300.0],["2016-04-12",3.1363,3.37,3.1071,3.3506,232400.0],["2016-04-13",3.409,3.6428,3.409,3.448,255500.0],["2016-04-14",3.4772,3.5259,3.2142,3.2239,225000.0],["2016-04-15",3.1752,3.2532,3.0778,3.2337,220800.0],["2016-04-18",3.1947,3.6038,3.185,3.5551,374500.0],["2016-04-19",3.6525,4.1395,3.6525,4.12,396300.0],["2016-04-20",4.0908,4.4999,4.0616,4.2174,562200.0],["2016-04-21",4.4025,4.4414,3.8765,3.9057,695400.0],["2016-04-22",3.9934,4.2953,3.9642,4.1979,534400.0],["2016-04-25",4.2564,4.2759,4.0031,4.1785,398400.0],["2016-04-26",4.2661,4.3927,4.1395,4.3148,496200.0],["2016-04-27",4.3538,4.4901,4.2661,4.4804,291100.0],["2016-04-28",4.5486,4.87,4.3927,4.4122,577300.0],["2016-04-29",4.6849,5.1525,4.5583,4.8505,657800.0],["2016-05-02",4.9966,4.9966,4.6265,4.7239,259500.0],["2016-05-03",4.5486,4.5486,4.1687,4.2564,291900.0],["2016-05-04",4.159,4.3343,3.8668,3.9252,372500.0],["2016-05-05",4.0518,4.1103,3.7986,3.8765,252500.0],["2016-05-06",3.8668,4.159,3.8668,3.9837,330800.0],["2016-05-09",3.7889,3.7889,3.5746,3.5843,336800.0],["2016-05-10",3.6622,3.7402,3.6135,3.7109,236600.0],["2016-05-11",3.8181,4.0421,3.8083,4.0129,294000.0],["2016-05-12",4.1103,4.1687,3.7207,3.7889,229000.0],["2016-05-13",3.7499,3.8083,3.5843,3.6428,219900.0],["2016-05-16",3.8278,4.1103,3.8278,3.8765,608700.0],["2016-05-17",4.0129,4.2174,3.857,4.0908,484800.0],["2016-05-18",3.935,4.12,3.7596,3.8278,402600.0],["2016-05-19",3.7109,3.8278,3.633,3.7694,316100.0],["2016-05-20",3.8473,3.9057,3.7304,3.7596,222400.0],["2016-05-23",3.7402,3.896,3.6622,3.857,156800.0],["2016-05-24",3.8278,3.8473,3.6428,3.6817,185000.0],["2016-05-25",3.7791,3.9544,3.7596,3.8863,253600.0],["2016-05-26",4.0129,4.0324,3.8376,3.8376,239200.0],["2016-05-27",3.8376,3.896,3.7791,3.857,160700.0],["2016-05-31",3.8278,3.9155,3.7791,3.7791,208300.0],["2016-06-01",3.7207,3.7694,3.5843,3.7402,170100.0],["2016-06-02",3.6915,3.7889,3.6233,3.7694,123100.0],["2016-06-03",3.9155,4.0616,3.8765,4.0616,296500.0],["2016-06-06",4.1005,4.4025,4.0713,4.3927,355400.0],["2016-06-07",4.2564,4.4317,4.2272,4.4025,353000.0],["2016-06-08",4.5291,4.9382,4.5291,4.8603,416400.0],["2016-06-09",4.7726,4.8992,4.6947,4.831,333000.0],["2016-06-10",4.7629,4.8213,4.7044,4.7531,183700.0],["2016-06-13",4.7531,5.0453,4.7434,5.0161,596000.0],["2016-06-14",4.9771,5.0161,4.7336,4.7726,483600.0],["2016-06-15",4.909,5.0356,4.8018,4.9577,291800.0],["2016-06-16",4.7921,4.8505,4.6557,4.8213,342000.0],["2016-06-17",4.9187,5.0648,4.8603,4.8603,325600.0],["2016-06-20",4.9966,5.1914,4.9577,5.1232,267800.0],["2016-06-21",5.0843,5.1135,4.8895,4.9479,348400.0],["2016-06-22",5.0453,5.1038,4.831,4.909,249500.0],["2016-06-23",5.0161,5.0453,4.9382,4.9869,206500.0],["2016-06-24",4.5583,4.6362,4.422,4.4804,420100.0],["2016-06-27",4.4317,4.5388,4.1005,4.1492,339100.0],["2016-06-28",4.3343,4.4609,4.2856,4.344,283600.0],["2016-06-29",4.4707,4.6557,4.4025,4.5875,210300.0],["2016-06-30",4.6557,4.7142,4.5486,4.6557,217900.0],["2016-07-01",4.646,4.831,4.607,4.7531,175300.0],["2016-07-05",4.909,4.909,4.6849,4.7726,277400.0],["2016-07-06",4.7142,4.7531,4.5778,4.6752,278000.0],["2016-07-07",4.7239,4.7726,4.5096,4.5291,200700.0],["2016-07-08",4.6362,4.7823,4.5681,4.7531,264500.0],["2016-07-11",4.8408,5.0745,4.8408,5.0453,299400.0],["2016-07-12",5.2304,5.3765,5.2304,5.3375,311600.0],["2016-07-13",5.3862,5.4154,5.1232,5.1914,300500.0],["2016-07-14",5.2596,5.4057,5.2206,5.3765,259500.0],["2016-07-15",5.4057,5.4252,5.2401,5.3083,115100.0],["2016-07-18",5.3667,5.3667,5.2304,5.2693,166900.0],["2016-07-19",5.2401,5.2401,5.0064,5.0551,326400.0],["2016-07-20",4.9284,5.0064,4.7434,4.8408,274500.0],["2016-07-21",4.87,4.9966,4.8408,4.9187,163700.0],["2016-07-22",4.8408,4.8603,4.5778,4.6947,319600.0],["2016-07-25",4.6265,4.7531,4.6168,4.6849,212800.0],["2016-07-26",4.6557,4.8797,4.6557,4.8603,246200.0],["2016-07-27",4.7726,4.9284,4.6947,4.8408,257100.0],["2016-07-28",4.5681,5.0064,4.5681,4.9382,472800.0],["2016-07-29",4.9674,4.9674,4.8116,4.87,201600.0],["2016-08-01",4.8797,4.9674,4.6947,4.8992,152900.0],["2016-08-02",4.7823,4.8116,4.6655,4.7142,472700.0],["2016-08-03",4.6752,4.6752,4.4999,4.5194,329100.0],["2016-08-04",4.4707,4.5194,4.3733,4.4804,313300.0],["2016-08-05",4.4609,4.4609,4.3343,4.3635,273200.0],["2016-08-08",4.422,4.6265,4.4122,4.5973,218800.0],["2016-08-09",4.5875,4.8213,4.5875,4.8116,328100.0],["2016-08-10",4.87,4.9577,4.7921,4.8213,235600.0],["2016-08-11",4.8213,4.831,4.6655,4.6752,233200.0],["2016-08-12",4.6752,4.6849,4.4707,4.5291,197700.0],["2016-08-15",4.5778,4.7142,4.5583,4.6947,125600.0],["2016-08-16",4.7239,4.7434,4.6655,4.6655,73400.0],["2016-08-17",4.6168,4.6265,4.4804,4.4901,138500.0],["2016-08-18",4.5681,4.6752,4.5388,4.6557,98000.0],["2016-08-19",4.5778,4.6849,4.5583,4.5973,99900.0],["2016-08-22",4.5291,4.5681,4.4414,4.5583,141800.0],["2016-08-23",4.607,4.7336,4.5486,4.607,144900.0],["2016-08-24",4.5875,4.5875,4.2661,4.2759,481700.0],["2016-08-25",4.2564,4.3343,4.1882,4.2661,248400.0],["2016-08-26",4.3538,4.4609,4.1785,4.2174,190900.0],["2016-08-29",4.1979,4.3343,4.1882,4.2174,144900.0],["2016-08-30",4.2466,4.2466,4.0616,4.0811,239000.0],["2016-08-31",4.0129,4.0226,3.9155,3.9544,147400.0],["2016-09-01",3.9252,3.9837,3.8863,3.9739,175200.0],["2016-09-02",4.0908,4.12,4.0226,4.0421,186100.0],["2016-09-06",4.1103,4.2369,4.1005,4.1882,177400.0],["2016-09-07",4.1765,4.2058,4.0399,4.1082,137800.0],["2016-09-08",4.1472,4.1472,4.0008,4.0204,138600.0],["2016-09-09",3.9716,3.9716,3.7959,3.8545,218600.0],["2016-09-12",3.6886,3.9228,3.6886,3.8545,240100.0],["2016-09-13",3.7862,3.8154,3.5812,3.6593,219100.0],["2016-09-14",3.6788,3.8447,3.6788,3.6788,362400.0],["2016-09-15",3.6983,3.7764,3.6593,3.7081,117800.0],["2016-09-16",3.6691,3.7374,3.63,3.6788,191100.0],["2016-09-19",3.7471,3.7569,3.591,3.6008,410300.0],["2016-09-20",3.63,3.6788,3.5715,3.6008,114700.0],["2016-09-21",3.6691,3.6886,3.5422,3.6105,414900.0],["2016-09-22",3.7081,3.8447,3.6788,3.7569,255700.0],["2016-09-23",3.7374,3.7569,3.6105,3.6203,299700.0],["2016-09-26",3.6496,3.6983,3.6105,3.63,253700.0],["2016-09-27",3.5812,3.6008,3.4837,3.5325,238700.0],["2016-09-28",3.5325,3.63,3.5129,3.591,240500.0],["2016-09-29",3.7667,3.7667,3.5422,3.6008,356500.0],["2016-09-30",3.6983,3.9325,3.6496,3.8642,443200.0],["2016-10-03",3.9228,3.9228,3.7569,3.8935,276400.0],["2016-10-04",3.8252,3.8447,3.7081,3.7471,292600.0],["2016-10-05",3.8057,3.874,3.7471,3.8057,172500.0],["2016-10-06",3.7764,3.8154,3.7081,3.7374,135000.0],["2016-10-07",3.8154,3.8154,3.63,3.6496,187800.0],["2016-10-10",3.7276,3.7764,3.6788,3.7276,73300.0],["2016-10-11",3.7569,3.8057,3.7081,3.7374,149900.0],["2016-10-12",3.7276,3.7569,3.7081,3.7276,85800.0],["2016-10-13",3.6788,3.7569,3.5812,3.7179,138700.0],["2016-10-14",3.7374,3.7862,3.6983,3.7179,123000.0],["2016-10-17",3.7081,3.7862,3.6593,3.7569,118000.0],["2016-10-18",3.8057,4.0789,3.7374,4.0496,129200.0],["2016-10-19",4.0496,4.0984,3.9521,4.0496,274300.0],["2016-10-20",4.1472,4.2448,3.9521,4.0008,55400.0],["2016-10-21",3.9521,4.0008,3.8545,3.9521,103600.0],["2016-10-24",3.9521,4.0008,3.8545,3.8545,53700.0],["2016-10-25",3.9521,4.0008,3.9033,3.9521,204600.0],["2016-10-26",3.9521,3.9521,3.7569,3.7569,69200.0],["2016-10-27",3.8545,3.9033,3.7081,3.9033,114700.0],["2016-10-28",3.8057,4.0008,3.8057,4.0008,110900.0],["2016-10-31",4.0496,4.1472,3.9521,4.1472,186100.0],["2016-11-01",4.1472,4.3229,4.1472,4.196,295600.0],["2016-11-02",4.2936,4.3424,3.9521,4.196,323700.0],["2016-11-03",4.1472,4.44,4.1472,4.3912,439900.0],["2016-11-04",4.3424,4.4692,4.2741,4.2936,225500.0],["2016-11-07",4.3912,4.8303,4.3424,4.7815,375000.0],["2016-11-08",4.7327,5.3182,4.6937,5.2206,686100.0],["2016-11-09",5.3182,5.5622,5.0255,5.4158,706700.0],["2016-11-10",5.4646,5.9037,5.4646,5.7573,513800.0],["2016-11-11",5.8549,6.0013,5.367,5.6109,632900.0],["2016-11-14",5.6109,6.0501,5.6109,5.7085,703800.0],["2016-11-15",5.5134,5.9037,5.367,5.8549,588300.0],["2016-11-16",5.7573,5.7573,5.4158,5.6109,504200.0],["2016-11-17",5.7085,5.8451,5.5134,5.6109,254600.0],["2016-11-18",5.5622,5.6109,5.4646,5.5622,195000.0],["2016-11-21",5.7573,6.0013,5.7573,5.9037,385000.0],["2016-11-22",6.0013,6.4892,5.9525,6.4404,497000.0],["2016-11-23",6.2452,6.7331,6.1964,6.6843,534000.0],["2016-11-25",6.7819,6.9283,6.6843,6.8307,238100.0],["2016-11-28",6.8307,6.9283,6.6356,6.7331,332200.0],["2016-11-29",6.4892,6.6356,6.3916,6.538,681000.0],["2016-11-30",6.5868,6.7819,6.5185,6.5868,312000.0],["2016-12-01",6.6356,6.8307,6.4892,6.5868,358600.0],["2016-12-02",6.538,6.6843,6.4892,6.6356,236400.0],["2016-12-05",6.7819,7.1235,6.7819,7.0747,330700.0],["2016-12-06",6.9283,7.0259,6.7331,6.8307,313300.0],["2016-12-07",6.9283,7.0747,6.8307,7.0259,290100.0],["2016-12-08",7.0747,7.1723,6.8307,7.0259,223900.0],["2016-12-09",6.9771,7.1235,6.86,6.8795,734700.0],["2016-12-12",6.9283,7.0259,6.538,6.6843,607200.0],["2016-12-13",6.6843,6.7331,6.2257,6.4892,582500.0],["2016-12-14",6.4404,6.6356,6.294,6.3428,327600.0],["2016-12-15",6.1964,6.294,6.0501,6.2452,349600.0],["2016-12-16",6.3916,6.3916,5.9525,5.9525,287000.0],["2016-12-19",5.8549,5.9525,5.4451,5.5134,451000.0],["2016-12-20",5.6109,6.0013,5.5622,6.0013,396100.0],["2016-12-21",5.9525,6.0501,5.7085,5.8061,637600.0],["2016-12-22",5.6597,5.7085,5.4646,5.4646,239000.0],["2016-12-23",5.5134,5.5134,5.4158,5.4646,195800.0],["2016-12-27",5.5134,5.6109,5.4646,5.5622,152100.0],["2016-12-28",5.6109,5.6597,5.4255,5.5134,261800.0],["2016-12-29",5.5622,5.5622,5.367,5.367,236800.0],["2016-12-30",5.4646,5.8549,5.4646,5.5622,326900.0],["2017-01-03",5.6597,5.8549,5.6109,5.8549,388700.0],["2017-01-04",5.9525,6.294,5.9525,6.2452,487100.0],["2017-01-05",6.294,6.616,6.2647,6.4404,558300.0],["2017-01-06",6.4404,6.5868,6.1476,6.3428,460600.0],["2017-01-09",6.3916,6.4892,6.2452,6.294,672300.0],["2017-01-10",6.6843,6.7819,6.5868,6.6843,523500.0],["2017-01-11",6.7331,6.9771,6.6843,6.7819,1142600.0],["2017-01-12",6.9771,7.0747,6.7331,6.8307,407100.0],["2017-01-13",6.9283,7.0259,6.8307,6.9283,514200.0],["2017-01-17",6.8307,7.0747,6.7331,6.7331,566300.0],["2017-01-18",6.7819,6.9283,6.4892,6.538,648100.0],["2017-01-19",6.4892,6.7331,6.4892,6.5868,447100.0],["2017-01-20",6.5868,6.8307,6.5868,6.7819,465700.0],["2017-01-23",6.9283,6.9771,6.7331,6.8307,813300.0],["2017-01-24",6.9771,7.465,6.9771,7.465,1417900.0],["2017-01-25",7.5626,8.0505,7.3674,7.9041,1324500.0],["2017-01-26",7.8553,7.9041,7.5138,7.6602,663600.0],["2017-01-27",7.6114,8.0993,7.6114,7.8065,814600.0],["2017-01-30",7.8065,7.8553,7.465,7.6114,2240000.0],["2017-01-31",7.7577,7.9041,7.5626,7.6602,837100.0],["2017-02-01",7.7577,7.9041,7.5626,7.8065,626100.0],["2017-02-02",7.709,7.9529,7.6797,7.8553,909300.0],["2017-02-03",7.8553,7.8553,7.6114,7.7577,715400.0],["2017-02-06",7.7577,7.9041,7.709,7.8065,655400.0],["2017-02-07",7.8065,7.9041,7.709,7.9041,526800.0],["2017-02-08",8.0505,8.1481,7.9041,8.0017,851200.0],["2017-02-09",8.0017,8.0993,7.7577,7.9529,586600.0],["2017-02-10",8.1969,8.6848,8.1969,8.5872,1296100.0],["2017-02-13",8.7336,8.9287,8.636,8.7336,1057100.0],["2017-02-14",8.7824,8.8799,8.5384,8.8311,644700.0],["2017-02-15",8.7823,8.8311,8.5872,8.6848,547200.0],["2017-02-16",8.636,8.7823,8.2944,8.4896,801700.0],["2017-02-17",8.2456,8.4408,7.8553,7.9529,1304000.0],["2017-02-21",8.0505,8.392,8.0017,8.1481,1066600.0],["2017-02-22",8.0505,8.1481,7.8553,8.0993,728800.0],["2017-02-23",7.7577,7.9529,7.465,7.5626,1506500.0],["2017-02-24",7.465,7.8065,7.4162,7.8065,892000.0],["2017-02-27",7.709,7.8065,7.5626,7.709,1065100.0],["2017-02-28",7.5626,7.8065,7.465,7.5626,830800.0],["2017-03-01",7.7577,8.2944,7.7577,8.2944,877400.0],["2017-03-02",8.1969,8.1969,7.7577,7.8065,978400.0],["2017-03-03",7.8553,8.0505,7.6114,8.0017,881400.0],["2017-03-06",7.8553,7.8553,7.3674,7.5138,759500.0],["2017-03-07",7.5138,7.6114,6.8795,6.9283,985400.0],["2017-03-08",6.9351,7.2086,6.8375,6.8375,590500.0],["2017-03-09",6.8375,6.9351,6.4956,6.5444,1155200.0],["2017-03-10",6.6909,6.7886,6.4956,6.6909,745900.0],["2017-03-13",6.6909,7.1305,6.6909,6.8375,811000.0],["2017-03-14",6.6909,6.6909,6.4467,6.5444,519200.0],["2017-03-15",6.6421,7.1305,6.5933,7.1305,623200.0],["2017-03-16",7.2282,7.4724,7.2086,7.2282,647200.0],["2017-03-17",7.3258,7.404,7.0817,7.0817,524000.0],["2017-03-20",7.0817,7.277,7.0133,7.277,625500.0],["2017-03-21",7.1793,7.2086,6.6421,6.6421,719300.0],["2017-03-22",6.6909,6.8375,6.5444,6.7886,932100.0],["2017-03-23",6.7398,6.9351,6.7398,6.8375,463800.0],["2017-03-24",6.8375,6.8863,6.6421,6.8375,507700.0],["2017-03-27",6.6421,6.6909,6.3491,6.4956,633600.0],["2017-03-28",6.5444,6.7398,6.4956,6.5444,589300.0],["2017-03-29",6.5444,6.8863,6.476,6.8375,486400.0],["2017-03-30",6.8375,6.984,6.7691,6.8375,427700.0],["2017-03-31",6.7886,6.7886,6.3491,6.3979,608000.0],["2017-04-03",6.3979,6.5444,6.3295,6.5444,518900.0],["2017-04-04",6.5444,6.7886,6.4272,6.7398,574600.0],["2017-04-05",6.8863,7.0817,6.6909,6.7886,873500.0],["2017-04-06",6.7398,6.8375,6.5444,6.6421,511700.0],["2017-04-07",6.6421,6.7398,6.4467,6.4956,675500.0],["2017-04-10",6.5933,6.6421,6.4467,6.4956,454300.0],["2017-04-11",6.5933,6.5933,6.3491,6.5444,418900.0],["2017-04-12",6.4467,6.4956,6.1537,6.2514,789900.0],["2017-04-13",6.2514,6.3002,6.056,6.1049,550300.0],["2017-04-17",6.2026,6.2026,5.9584,6.0072,362100.0],["2017-04-18",5.9095,5.9877,5.763,5.9584,633900.0],["2017-04-19",5.9584,6.056,5.7142,5.763,566300.0],["2017-04-20",5.9095,6.0072,5.763,5.8607,552200.0],["2017-04-21",5.8607,5.89,5.6458,5.763,494700.0],["2017-04-24",5.8607,5.8607,5.7142,5.7142,364600.0],["2017-04-25",5.763,5.8607,5.6653,5.8607,503100.0],["2017-04-26",5.763,6.0072,5.7142,5.9584,621300.0],["2017-04-27",5.9095,5.9095,5.5676,5.8118,593400.0],["2017-04-28",5.8607,6.0072,5.763,5.8118,545800.0],["2017-05-01",5.8607,5.9584,5.8118,5.9095,297600.0],["2017-05-02",5.8607,5.9877,5.763,5.8607,479200.0],["2017-05-03",5.8607,5.8607,5.47,5.6165,1086300.0],["2017-05-04",5.2258,5.3234,4.8839,5.2746,1365400.0],["2017-05-05",5.3723,5.47,5.2258,5.4211,1080100.0],["2017-05-08",5.4211,5.5676,5.2062,5.5188,1235100.0],["2017-05-09",5.5676,5.6165,5.4016,5.5188,624700.0],["2017-05-10",5.5676,5.5676,5.3723,5.47,802300.0],["2017-05-11",5.5188,5.5676,5.3235,5.3235,860900.0],["2017-05-12",5.4211,5.47,5.2258,5.2258,1148600.0],["2017-05-15",5.4211,5.5188,5.3723,5.3723,805000.0],["2017-05-16",5.47,5.6653,5.4504,5.6165,884700.0],["2017-05-17",5.6165,5.6165,5.1769,5.1769,1023900.0],["2017-05-18",5.1281,5.1574,4.8839,5.1281,1007000.0],["2017-05-19",5.1769,5.4211,5.1769,5.2746,905900.0],["2017-05-22",5.3234,5.47,5.2258,5.4211,374300.0],["2017-05-23",5.47,5.47,5.2746,5.3723,444600.0],["2017-05-24",5.3234,5.4016,5.1379,5.2258,592600.0],["2017-05-25",5.3234,5.4211,5.0793,5.1769,833100.0],["2017-05-26",5.1769,5.2746,5.1281,5.2258,414600.0],["2017-05-30",5.1769,5.1769,5.0304,5.0793,629000.0],["2017-05-31",5.0793,5.1086,4.7862,4.9816,1075600.0],["2017-06-01",4.9816,5.0304,4.8351,4.8351,672500.0],["2017-06-02",4.8351,4.8644,4.6885,4.6885,727000.0],["2017-06-05",4.6885,4.7862,4.6397,4.7374,257100.0],["2017-06-06",4.7374,4.9816,4.7374,4.9816,507900.0],["2017-06-07",4.9816,4.9816,4.7862,4.7862,458200.0],["2017-06-08",4.9327,5.5188,4.8839,5.3235,909200.0],["2017-06-09",5.5188,5.5676,5.2746,5.4211,868900.0],["2017-06-12",5.47,5.6653,5.47,5.5676,671400.0],["2017-06-13",5.6653,5.6653,5.3234,5.3723,591500.0],["2017-06-14",5.4211,5.47,5.0793,5.1281,643300.0],["2017-06-15",5.0304,5.0793,4.7862,4.8351,485100.0],["2017-06-16",4.8351,4.8839,4.6397,4.7374,655500.0],["2017-06-19",4.8839,4.9327,4.7862,4.7862,353800.0],["2017-06-20",4.7374,4.7374,4.4932,4.5909,612800.0],["2017-06-21",4.5909,4.7178,4.542,4.5909,633800.0],["2017-06-22",4.7374,5.0304,4.6885,4.9816,627000.0],["2017-06-23",5.0793,5.1183,4.962,5.0793,505500.0],["2017-06-26",5.1769,5.3234,5.1281,5.2258,414200.0],["2017-06-27",5.3234,5.6165,5.2258,5.47,822200.0],["2017-06-28",5.5676,5.9095,5.47,5.763,1007700.0],["2017-06-29",5.8607,6.1049,5.6263,5.6653,938600.0],["2017-06-30",5.6653,5.7142,5.47,5.6165,655400.0],["2017-07-03",5.6165,5.9095,5.6165,5.8118,191700.0],["2017-07-05",5.6165,5.6458,5.3723,5.5676,565500.0],["2017-07-06",5.5676,5.6165,5.3723,5.5676,843100.0],["2017-07-07",5.5188,5.6165,5.3723,5.5676,519300.0],["2017-07-10",5.47,5.8607,5.4211,5.763,637700.0],["2017-07-11",5.763,6.3002,5.763,6.2026,810500.0],["2017-07-12",6.4467,6.5933,6.3295,6.3491,858800.0],["2017-07-13",6.4467,6.4956,6.183,6.3002,405900.0],["2017-07-14",6.4467,6.4956,6.2807,6.3002,429300.0],["2017-07-17",6.5444,6.8668,6.4956,6.7398,892500.0],["2017-07-18",6.8375,6.8863,6.5933,6.7886,723300.0],["2017-07-19",6.8375,6.8668,6.5542,6.6909,453500.0],["2017-07-20",6.6909,6.6909,6.3002,6.3002,708700.0],["2017-07-21",6.4467,6.6421,6.3491,6.5444,425100.0],["2017-07-24",6.5933,6.7886,6.4467,6.7398,318000.0],["2017-07-25",7.2282,7.4724,7.0817,7.277,916100.0],["2017-07-26",7.277,7.8142,7.2575,7.8142,1198000.0],["2017-07-27",7.8631,7.8631,7.277,7.277,930800.0],["2017-07-28",7.3747,7.6189,7.2282,7.4724,560800.0],["2017-07-31",7.6189,7.7166,7.4724,7.6189,415000.0],["2017-08-01",7.57,7.7166,7.4235,7.6189,580400.0],["2017-08-02",7.5212,7.57,7.3552,7.5212,444600.0],["2017-08-03",7.3747,7.697,7.3747,7.5212,600000.0],["2017-08-04",7.2282,7.6677,7.1793,7.277,657700.0],["2017-08-07",7.3747,7.5212,7.2282,7.2282,515400.0],["2017-08-08",7.277,7.7166,7.1793,7.57,860800.0],["2017-08-09",7.4724,7.57,7.2282,7.277,538200.0],["2017-08-10",7.2282,7.3747,6.984,7.0328,763300.0],["2017-08-11",6.7886,7.0817,6.6909,6.9351,909800.0],["2017-08-14",6.984,7.2086,6.9351,7.0817,415200.0],["2017-08-15",7.0817,7.1305,6.9351,7.0328,625900.0],["2017-08-16",7.3747,7.9901,7.3747,7.9608,1306000.0],["2017-08-17",7.7654,7.9119,7.57,7.57,834800.0],["2017-08-18",7.6677,7.8631,7.4821,7.7166,686200.0],["2017-08-21",7.8631,8.3905,7.8142,8.1073,976700.0],["2017-08-22",8.2049,8.3026,8.0096,8.1073,577300.0],["2017-08-23",8.0096,8.4003,7.9119,8.3026,593900.0],["2017-08-24",8.4491,8.7226,8.2538,8.6445,632900.0],["2017-08-25",8.791,8.9375,8.4003,8.5468,872000.0],["2017-08-28",8.6445,8.8399,8.5468,8.7422,669900.0],["2017-08-29",8.7422,8.8399,8.498,8.6933,805100.0],["2017-08-30",8.5957,8.6445,8.3026,8.4491,741900.0],["2017-08-31",8.5468,8.5957,8.4003,8.498,586300.0],["2017-09-01",8.5957,8.8887,8.4784,8.791,639700.0],["2017-09-05",8.8887,9.0352,8.498,8.8399,1237100.0],["2017-09-06",8.8887,9.1329,8.791,8.9864,729900.0],["2017-09-07",8.9942,9.0431,8.6129,8.7009,688700.0],["2017-09-08",7.9188,7.9677,7.5766,7.7722,1393800.0],["2017-09-11",7.821,7.9188,7.6255,7.6744,436100.0],["2017-09-12",7.6255,7.7526,7.5278,7.6255,585000.0],["2017-09-13",7.5277,7.5277,7.1856,7.3322,890900.0],["2017-09-14",7.1856,7.4789,6.9901,7.43,840200.0],["2017-09-15",7.3811,7.43,7.2833,7.3322,398500.0],["2017-09-18",7.4789,7.5766,7.3811,7.43,605300.0],["2017-09-19",7.5277,7.5766,7.3322,7.4789,440400.0],["2017-09-20",7.5766,7.821,7.3811,7.5766,905400.0],["2017-09-21",7.43,7.6744,7.2833,7.4789,465000.0],["2017-09-22",7.3811,7.4104,7.1563,7.2833,575800.0],["2017-09-25",7.1856,7.2833,6.9901,7.0389,531200.0],["2017-09-26",6.9412,7.1367,6.8434,6.8923,398700.0],["2017-09-27",6.9901,7.0878,6.7945,6.8923,640100.0],["2017-09-28",6.9412,7.3811,6.9216,7.3322,591600.0],["2017-09-29",7.3322,7.43,7.2149,7.2833,621500.0],["2017-10-02",7.2345,7.5082,7.1367,7.3322,667700.0],["2017-10-03",7.5277,7.6255,7.3811,7.5766,614400.0],["2017-10-04",7.5766,7.6744,7.4789,7.5766,445900.0],["2017-10-05",7.7233,8.0166,7.7233,7.7233,714100.0],["2017-10-06",7.7233,7.7722,7.606,7.6744,364000.0],["2017-10-09",7.7722,7.821,7.5766,7.6744,413300.0],["2017-10-10",7.821,7.9188,7.6744,7.7722,508900.0],["2017-10-11",7.8699,7.9677,7.6255,7.821,433600.0],["2017-10-12",7.821,8.0654,7.7722,7.8699,615400.0],["2017-10-13",7.9677,8.0166,7.6255,7.7722,746300.0],["2017-10-16",8.1143,8.4369,8.0654,8.1632,2238600.0],["2017-10-17",8.1143,8.1143,7.7331,7.8699,1093700.0],["2017-10-18",7.7722,7.9481,7.5766,7.6744,1146800.0],["2017-10-19",7.5766,7.7233,7.4398,7.6744,611900.0],["2017-10-20",7.821,7.8895,7.6255,7.6255,566100.0],["2017-10-23",7.7233,7.821,7.6255,7.6744,840700.0],["2017-10-24",7.8699,7.8699,7.6744,7.7722,812700.0],["2017-10-25",7.7233,7.7722,7.43,7.4789,968100.0],["2017-10-26",7.5277,7.5277,7.2345,7.3322,541300.0],["2017-10-27",7.0389,7.2345,6.8923,7.2345,1003900.0],["2017-10-30",7.0878,7.3811,7.0878,7.3322,449600.0],["2017-10-31",7.2833,7.4104,7.1856,7.2833,500500.0],["2017-11-01",7.43,7.8699,7.3811,7.5766,1060300.0],["2017-11-02",7.7233,7.7722,7.3322,7.5766,1005800.0],["2017-11-03",7.5766,7.6353,7.4104,7.5278,490700.0],["2017-11-06",7.6255,8.0654,7.6255,7.9188,781500.0],["2017-11-07",7.821,7.8699,7.7233,7.7722,509200.0],["2017-11-08",7.821,8.0459,7.7526,7.9188,637800.0],["2017-11-09",7.8699,7.9677,7.7233,7.8699,966800.0],["2017-11-10",7.8699,8.0166,7.7722,7.7722,375200.0],["2017-11-13",7.7722,8.0166,7.7526,7.821,413400.0],["2017-11-14",7.7233,7.7233,7.3322,7.3322,746700.0],["2017-11-15",7.3322,7.342,6.9901,7.1367,524100.0],["2017-11-16",7.2345,7.5082,7.1856,7.2833,437600.0],["2017-11-17",7.2833,7.606,7.2345,7.5278,633600.0],["2017-11-20",7.4789,7.5766,7.3811,7.3811,483200.0],["2017-11-21",7.5766,7.7233,7.4789,7.5278,469600.0],["2017-11-22",7.5766,7.8699,7.5766,7.821,521900.0],["2017-11-24",7.9188,8.1143,7.8895,8.0166,498400.0],["2017-11-27",7.9188,7.9188,7.5766,7.6255,674500.0],["2017-11-28",7.4789,7.6548,7.43,7.5278,495200.0],["2017-11-29",7.43,7.5277,7.0389,7.1367,789600.0],["2017-11-30",7.2833,7.2833,7.0389,7.0878,644600.0],["2017-12-01",7.3322,7.3322,7.0878,7.2345,500700.0],["2017-12-04",7.2833,7.4789,7.2345,7.3322,509900.0],["2017-12-05",7.0878,7.2149,6.8923,7.0878,477500.0],["2017-12-06",7.0389,7.1367,6.8434,6.8434,589100.0],["2017-12-07",6.8923,6.8923,6.6968,6.7945,640800.0],["2017-12-08",6.8923,6.9216,6.7945,6.7945,564900.0],["2017-12-11",6.7945,7.2345,6.7945,7.0878,782600.0],["2017-12-12",7.0878,7.1856,6.9901,7.1367,692500.0],["2017-12-13",7.1856,7.43,7.1367,7.43,789100.0],["2017-12-14",7.43,7.6255,7.3518,7.43,622300.0],["2017-12-15",7.5278,7.6255,7.43,7.5278,526200.0],["2017-12-18",7.5766,7.821,7.5571,7.7722,804300.0],["2017-12-19",7.7722,7.9481,7.7037,7.821,639300.0],["2017-12-20",7.9677,8.0654,7.8699,8.0654,445800.0],["2017-12-21",8.0654,8.3099,8.0654,8.2121,901000.0],["2017-12-22",8.3099,8.3587,8.1632,8.3587,421300.0],["2017-12-26",8.4076,8.5836,8.3099,8.5054,291500.0],["2017-12-27",8.5054,8.7498,8.4858,8.6031,741400.0],["2017-12-28",8.7009,8.8964,8.652,8.8476,610400.0],["2017-12-29",8.7987,8.7987,8.4565,8.6031,667200.0],["2018-01-02",8.7009,9.0431,8.6618,8.9942,676100.0],["2018-01-03",8.9453,9.0431,8.7009,8.9453,651200.0],["2018-01-04",8.9453,9.3364,8.9453,9.2386,846400.0],["2018-01-05",9.2386,9.3364,9.1408,9.1408,579600.0],["2018-01-08",8.8475,9.1897,8.8475,9.1897,968100.0],["2018-01-09",9.1897,9.1897,8.7791,8.7987,1002200.0],["2018-01-10",8.8964,9.2875,8.8476,9.2875,1548300.0],["2018-01-11",9.2875,9.5319,9.092,9.5319,1140400.0],["2018-01-12",9.5808,9.7274,9.4146,9.483,1060500.0],["2018-01-16",9.5808,9.8252,9.5808,9.7274,2010400.0],["2018-01-17",9.7274,10.0207,9.659,9.8252,1283000.0],["2018-01-18",9.5808,9.6297,8.9453,8.9942,2750100.0],["2018-01-19",8.7987,9.219,8.6031,9.1408,2002300.0],["2018-01-22",9.092,9.3168,9.0235,9.092,638600.0],["2018-01-23",8.9453,8.9942,8.7498,8.8964,734600.0],["2018-01-24",9.1897,9.3364,9.1408,9.1897,662100.0],["2018-01-25",9.3364,9.3852,9.0431,9.1408,639100.0],["2018-01-26",9.092,9.2875,8.8475,8.8964,534900.0],["2018-01-29",8.8476,8.8964,8.5054,8.6031,815900.0],["2018-01-30",8.5543,8.6814,8.4076,8.4565,714100.0],["2018-01-31",8.5543,8.652,8.3099,8.4076,719900.0],["2018-02-01",8.4076,8.7498,8.3587,8.6031,664900.0],["2018-02-02",8.4565,8.5054,8.0166,8.0654,932400.0],["2018-02-05",8.0166,8.3587,7.9188,8.0654,720300.0],["2018-02-06",7.8699,8.3587,7.7722,8.3587,685600.0],["2018-02-07",8.261,8.3881,7.8015,7.8699,757900.0],["2018-02-08",7.8699,7.9677,7.3811,7.5278,949400.0],["2018-02-09",7.4789,7.6255,7.0487,7.5766,1810100.0],["2018-02-12",7.5766,7.6744,7.3127,7.3811,1107300.0],["2018-02-13",7.43,7.7722,7.43,7.7233,1003400.0],["2018-02-14",7.6255,8.4076,7.6255,8.3099,1020500.0],["2018-02-15",8.4076,8.652,8.261,8.4076,903500.0],["2018-02-16",8.3587,8.4076,8.0166,8.1632,805800.0],["2018-02-20",7.9188,8.0654,7.821,7.8699,567500.0],["2018-02-21",7.8699,8.2121,7.8015,7.9677,777000.0],["2018-02-22",8.5543,8.652,8.0654,8.1143,971600.0],["2018-02-23",8.1143,8.1632,7.8797,7.9188,583500.0],["2018-02-26",8.1143,8.3587,8.0459,8.261,607400.0],["2018-02-27",8.1632,8.2121,7.821,8.0166,633500.0],["2018-02-28",7.8699,7.8895,7.43,7.5278,800200.0],["2018-03-01",7.4789,7.6255,7.2833,7.43,999400.0],["2018-03-02",7.43,7.5766,7.2345,7.43,490600.0],["2018-03-05",7.43,7.5766,7.3127,7.5278,375300.0],["2018-03-06",7.5766,7.9481,7.5766,7.6744,771400.0],["2018-03-07",7.5766,7.8699,7.5375,7.6744,634700.0],["2018-03-08",7.5354,7.6333,7.3397,7.4865,612800.0],["2018-03-09",7.6333,7.6822,7.4376,7.5354,407400.0],["2018-03-12",7.5354,7.6822,7.4669,7.6333,466900.0],["2018-03-13",7.7312,7.8975,7.5844,7.6333,507400.0],["2018-03-14",7.7312,7.8779,7.7312,7.8779,457100.0],["2018-03-15",7.7312,7.7801,7.5354,7.5844,465800.0],["2018-03-16",7.5354,7.7605,7.5354,7.6333,395100.0],["2018-03-19",7.6333,7.7312,7.418,7.6822,390400.0],["2018-03-20",7.6822,7.6822,7.3691,7.4376,994900.0],["2018-03-21",7.4376,7.7801,7.4376,7.7312,832700.0],["2018-03-22",7.5844,7.7116,7.3397,7.3886,518100.0],["2018-03-23",7.4865,7.5354,6.9483,6.9972,728800.0],["2018-03-26",6.9972,7.144,6.8504,6.9483,571700.0],["2018-03-27",7.0461,7.144,6.8504,6.8993,819900.0],["2018-03-28",6.8993,6.8993,6.5079,6.5079,907300.0],["2018-03-29",6.6057,6.9972,6.6057,6.9483,669300.0],["2018-04-02",7.2418,7.2418,6.6547,6.7036,814300.0],["2018-04-03",6.7036,6.8504,6.6057,6.6547,762200.0],["2018-04-04",6.41,6.6057,6.3611,6.5079,751000.0],["2018-04-05",6.5568,6.9483,6.5568,6.8993,676200.0],["2018-04-06",6.8015,6.9287,6.684,6.7525,637900.0],["2018-04-09",6.8993,6.8993,6.5862,6.8015,704600.0],["2018-04-10",7.0461,7.3691,7.0265,7.1929,509400.0],["2018-04-11",7.1929,7.2418,7.0461,7.144,417800.0],["2018-04-12",6.9483,6.9972,6.8504,6.9483,320000.0],["2018-04-13",7.0461,7.095,6.8504,7.0461,427600.0],["2018-04-16",7.2418,7.2418,6.9483,6.9483,397000.0],["2018-04-17",6.8015,6.9972,6.6547,6.8993,463600.0],["2018-04-18",7.144,7.5354,7.144,7.3886,1005700.0],["2018-04-19",7.2908,7.418,7.144,7.2418,613600.0],["2018-04-20",7.2418,7.3201,7.1733,7.1929,398900.0],["2018-04-23",7.0461,7.1929,6.8504,6.8993,501700.0],["2018-04-24",7.095,7.144,6.8504,6.9972,513400.0],["2018-04-25",6.8504,6.9972,6.7036,6.8015,447100.0],["2018-04-26",6.8504,6.9972,6.8015,6.8993,310400.0],["2018-04-27",6.8504,6.9287,6.7036,6.8504,707200.0],["2018-04-30",6.8504,7.0265,6.8015,6.8015,866800.0],["2018-05-01",6.7525,6.7525,6.4589,6.6057,896200.0],["2018-05-02",6.8015,6.8504,6.6547,6.7525,458000.0],["2018-05-03",6.7036,6.9972,6.7036,6.8015,370200.0],["2018-05-04",6.7525,6.9385,6.7036,6.8504,203100.0],["2018-05-07",6.8993,7.095,6.7819,6.8015,514400.0],["2018-05-08",6.7525,6.8504,6.6057,6.6057,304300.0],["2018-05-09",6.7036,6.8797,6.6547,6.8504,571400.0],["2018-05-10",6.9972,7.1929,6.9483,7.144,528600.0],["2018-05-11",7.2418,7.3886,7.1929,7.3397,479500.0],["2018-05-14",7.2908,7.4669,7.1929,7.2418,461100.0],["2018-05-15",7.095,7.144,6.9483,7.095,351100.0],["2018-05-16",7.1929,7.4376,7.144,7.2418,312500.0],["2018-05-17",7.2418,7.3886,7.144,7.1929,477900.0],["2018-05-18",7.095,7.1929,7.095,7.144,187100.0],["2018-05-21",7.2418,7.2418,7.0461,7.095,298700.0],["2018-05-22",7.2908,7.4376,7.095,7.144,707100.0],["2018-05-23",6.9972,7.0461,6.7525,6.8993,686700.0],["2018-05-24",6.8504,6.8504,6.6547,6.7036,554100.0],["2018-05-25",6.7036,6.7036,6.41,6.4589,677300.0],["2018-05-29",6.4589,6.5568,6.2143,6.2632,527200.0],["2018-05-30",6.2632,6.41,6.2339,6.3611,373000.0],["2018-05-31",6.3611,6.4394,6.1654,6.3121,586800.0],["2018-06-01",6.3611,6.41,6.2143,6.3121,327900.0],["2018-06-04",6.41,6.41,6.2926,6.3121,304500.0],["2018-06-05",6.3611,6.684,6.3611,6.5568,681100.0],["2018-06-06",6.6547,6.9483,6.6547,6.8993,754700.0],["2018-06-07",6.9483,7.0461,6.6057,6.7525,763100.0],["2018-06-08",6.7036,6.8015,6.5568,6.6057,476400.0],["2018-06-11",6.5568,6.6547,6.4589,6.4589,453700.0],["2018-06-12",6.5568,6.5568,6.41,6.5568,284100.0],["2018-06-13",6.5568,6.7036,6.5177,6.6057,420100.0],["2018-06-14",6.6057,6.6057,6.5079,6.5568,282500.0],["2018-06-15",6.4589,6.4589,6.0675,6.2632,594400.0],["2018-06-18",6.1164,6.41,6.1164,6.3611,289100.0],["2018-06-19",6.2143,6.2632,6.0186,6.1164,654600.0],["2018-06-20",6.1654,6.1654,5.9696,6.0186,567700.0],["2018-06-21",5.9696,5.9696,5.7935,5.8228,605600.0],["2018-06-22",5.9207,6.0186,5.8718,5.9696,435900.0],["2018-06-25",5.8228,5.8718,5.5782,5.6271,641900.0],["2018-06-26",5.6271,5.6271,5.4999,5.5292,525000.0],["2018-06-27",5.5292,5.5782,5.3335,5.4314,770400.0],["2018-06-28",5.3335,5.3824,5.1378,5.2846,709200.0],["2018-06-29",5.3825,5.5292,5.3335,5.4803,481900.0],["2018-07-02",5.3335,5.4803,5.2357,5.2846,207500.0],["2018-07-03",5.4314,5.4314,5.1867,5.2846,247600.0],["2018-07-05",5.1867,5.3824,5.1867,5.2846,400600.0],["2018-07-06",5.2357,5.3335,5.1867,5.2357,436600.0],["2018-07-09",5.3824,5.5292,5.3335,5.4314,724600.0],["2018-07-10",5.4314,5.4314,5.2357,5.3824,433400.0],["2018-07-11",5.1867,5.1867,4.991,4.991,620100.0],["2018-07-12",5.1378,5.2161,4.991,5.0889,540300.0],["2018-07-13",5.0889,5.1574,4.991,5.0889,449900.0],["2018-07-16",5.0889,5.1378,4.991,5.0399,269900.0],["2018-07-17",5.1378,5.1867,5.0399,5.1378,271200.0],["2018-07-18",5.1378,5.265,5.0399,5.1867,473100.0],["2018-07-19",5.0889,5.1084,4.9421,5.0399,637500.0],["2018-07-20",5.1378,5.2846,5.0889,5.1867,418600.0],["2018-07-23",5.0889,5.1867,5.0399,5.0399,477800.0],["2018-07-24",5.2357,5.3335,5.0889,5.1378,779500.0],["2018-07-25",5.2846,5.2846,5.1378,5.2357,412700.0],["2018-07-26",5.1378,5.2846,5.0889,5.1378,464400.0],["2018-07-27",5.1867,5.1867,5.0399,5.0399,432800.0],["2018-07-30",5.0889,5.1378,4.9421,4.991,295100.0],["2018-07-31",4.991,5.1378,4.991,5.0889,357900.0],["2018-08-01",4.9421,4.9421,4.6974,4.8442,1657000.0],["2018-08-02",4.6974,4.9421,4.6485,4.8442,612600.0],["2018-08-03",4.6974,4.991,4.6974,4.9421,335000.0],["2018-08-06",4.8442,4.8931,4.7953,4.7953,176500.0],["2018-08-07",4.9421,5.1182,4.8931,4.9421,553300.0],["2018-08-08",4.9421,5.0399,4.8931,4.9421,284700.0],["2018-08-09",4.991,5.0889,4.9714,5.0399,361700.0],["2018-08-10",4.9421,4.991,4.8442,4.991,282700.0],["2018-08-13",4.9421,4.991,4.8931,4.8931,319800.0],["2018-08-14",4.8931,4.9421,4.7463,4.8442,418000.0],["2018-08-15",4.7463,4.7463,4.257,4.4038,971300.0],["2018-08-16",4.4038,4.5995,4.4038,4.5017,556000.0],["2018-08-17",4.5017,4.5995,4.4528,4.5506,399100.0],["2018-08-20",4.6485,4.7268,4.5995,4.6485,486600.0],["2018-08-21",4.7463,4.7463,4.5995,4.6485,472500.0],["2018-08-22",4.6485,4.7953,4.6485,4.7953,320100.0],["2018-08-23",4.6974,4.7463,4.5995,4.6485,447500.0],["2018-08-24",4.7953,4.991,4.7463,4.7953,730100.0],["2018-08-27",4.9421,4.991,4.8442,4.9421,465000.0],["2018-08-28",4.991,5.0889,4.7463,4.8931,535800.0],["2018-08-29",4.7953,4.8931,4.7953,4.8442,223600.0],["2018-08-30",4.7953,4.7953,4.6485,4.6485,410700.0],["2018-08-31",4.5995,4.6974,4.5506,4.5995,523900.0],["2018-09-04",4.5506,4.5506,4.257,4.3549,500400.0],["2018-09-05",4.4038,4.5995,4.3451,4.4038,745900.0],["2018-09-06",4.4607,4.5097,4.1666,4.2646,596900.0],["2018-09-07",4.2156,4.2646,4.0685,4.1666,396900.0],["2018-09-10",4.1666,4.245,4.1176,4.1666,222000.0],["2018-09-11",4.0685,4.2156,4.0489,4.1666,403200.0],["2018-09-12",4.2156,4.4117,4.1176,4.3626,718300.0],["2018-09-13",4.5097,4.5097,4.2646,4.3136,354900.0],["2018-09-14",4.3136,4.5097,4.294,4.4607,276600.0],["2018-09-17",4.4117,4.6077,4.4117,4.5587,246200.0],["2018-09-18",4.5587,4.7058,4.5097,4.6568,445200.0],["2018-09-19",4.8038,4.9803,4.7058,4.9019,671900.0],["2018-09-20",4.9509,5.1764,4.9019,5.0979,940400.0],["2018-09-21",5.0979,5.2744,4.9999,5.0489,737500.0],["2018-09-24",5.1469,5.1469,4.8038,4.8038,627000.0],["2018-09-25",4.9019,4.9509,4.8038,4.9019,350400.0],["2018-09-26",4.8528,4.9509,4.7058,4.8038,282400.0],["2018-09-27",4.8038,4.9018,4.6568,4.8038,407800.0],["2018-09-28",4.8528,5.0979,4.8528,4.9509,705900.0],["2018-10-01",4.9999,5.0783,4.892,5.0685,476000.0],["2018-10-02",5.1077,5.3332,4.9901,5.0097,952700.0],["2018-10-03",5.0587,5.0685,4.8822,5.0097,538000.0],["2018-10-04",5.0391,5.0587,4.5979,4.6862,1324600.0],["2018-10-05",4.6666,4.7058,4.2646,4.4999,1749200.0],["2018-10-08",4.3234,4.5587,4.3234,4.5097,530100.0],["2018-10-09",4.4803,4.7254,4.3626,4.696,689000.0],["2018-10-10",4.8234,4.8234,4.5685,4.6568,839600.0],["2018-10-11",4.6372,4.7058,4.5195,4.6175,706700.0],["2018-10-12",4.745,4.7744,4.5293,4.5783,560800.0],["2018-10-15",4.6666,4.7548,4.5881,4.7254,444600.0],["2018-10-16",4.7254,4.745,4.6175,4.7058,663800.0],["2018-10-17",4.7058,4.7058,4.4803,4.6273,715400.0],["2018-10-18",4.5489,4.5489,4.3332,4.343,703400.0],["2018-10-19",4.3921,4.3921,4.2156,4.245,743300.0],["2018-10-22",4.2744,4.2842,4.0881,4.1176,650800.0],["2018-10-23",4.0293,4.0489,3.8136,4.0097,959300.0],["2018-10-24",4.0097,4.0587,3.696,3.7058,857900.0],["2018-10-25",3.7744,3.7842,3.6862,3.7156,826300.0],["2018-10-26",3.647,3.745,3.4999,3.696,688300.0],["2018-10-29",3.7744,3.7744,3.5391,3.5882,871000.0],["2018-10-30",3.4901,3.6274,3.3725,3.5391,803300.0],["2018-10-31",3.5391,3.8823,3.5391,3.8332,816500.0],["2018-11-01",4.1568,4.8136,4.1078,4.7352,1318100.0],["2018-11-02",4.8038,5.0293,4.696,4.9509,1568500.0],["2018-11-05",4.8626,5.0293,4.6273,4.7548,709700.0],["2018-11-06",4.745,4.9509,4.7156,4.8332,579600.0],["2018-11-07",4.9411,5.1273,4.8332,4.9509,604800.0],["2018-11-08",4.9117,5.0783,4.9019,4.9411,669300.0],["2018-11-09",4.8136,4.9411,4.7156,4.8626,586500.0],["2018-11-12",4.8528,4.8724,4.696,4.7156,499400.0],["2018-11-13",4.7352,4.9117,4.696,4.7352,590000.0],["2018-11-14",4.8038,4.8626,4.7058,4.745,607500.0],["2018-11-15",4.745,5.1469,4.745,5.1175,730500.0],["2018-11-16",5.1469,5.1469,4.9509,4.9705,782000.0],["2018-11-19",4.9215,4.9705,4.7842,4.794,403700.0],["2018-11-20",4.7352,4.7352,4.4901,4.647,650100.0],["2018-11-21",4.696,4.9411,4.696,4.843,455300.0],["2018-11-23",4.7548,4.8038,4.6175,4.745,194200.0],["2018-11-26",4.7548,4.8822,4.6666,4.7058,327100.0],["2018-11-27",4.6371,4.7254,4.5685,4.7058,411500.0],["2018-11-28",4.7254,5.0195,4.7254,4.892,1664500.0],["2018-11-29",4.8822,5.1764,4.8626,4.9901,1410200.0],["2018-11-30",4.892,5.0293,4.7646,4.9803,661700.0],["2018-12-03",5.2744,5.4411,5.2548,5.3528,1212000.0],["2018-12-04",5.3724,5.392,5.0293,5.1273,833700.0],["2018-12-06",4.9901,4.9901,4.6273,4.8136,919700.0],["2018-12-07",4.892,4.9117,4.7744,4.7842,619700.0],["2018-12-10",4.7352,4.8822,4.6862,4.7156,769600.0],["2018-12-11",4.8332,4.9607,4.6273,4.7254,513100.0],["2018-12-12",4.794,4.9411,4.7352,4.7744,435600.0],["2018-12-13",4.7058,4.7156,4.5587,4.696,884000.0],["2018-12-14",4.5587,4.647,4.4019,4.5881,594400.0],["2018-12-17",4.5979,4.647,4.4803,4.5293,753500.0],["2018-12-18",4.5293,4.6764,4.4705,4.4803,460700.0],["2018-12-19",4.5391,4.7646,4.3528,4.3626,667300.0],["2018-12-20",4.3823,4.5489,4.3332,4.3823,662900.0],["2018-12-21",4.3921,4.5097,4.3234,4.343,579600.0],["2018-12-24",4.343,4.4705,4.3234,4.4607,438300.0],["2018-12-26",4.5391,4.6372,4.4411,4.6175,310000.0],["2018-12-27",4.4803,4.6372,4.4803,4.6077,465100.0],["2018-12-28",4.6175,4.8136,4.5783,4.5979,431200.0],["2018-12-31",4.647,4.7548,4.5685,4.6273,476700.0],["2019-01-02",4.5097,4.843,4.4901,4.7058,745600.0],["2019-01-03",4.696,4.7548,4.4411,4.4999,638500.0],["2019-01-04",4.6077,5.0097,4.5881,4.9411,1045500.0],["2019-01-07",4.9705,5.1273,4.8724,5.0293,626600.0],["2019-01-08",5.0293,5.2254,4.9313,5.0587,581800.0],["2019-01-09",5.1665,5.245,5.0391,5.1371,1449100.0],["2019-01-10",5.0685,5.2254,4.9705,5.1862,693200.0],["2019-01-11",5.1567,5.392,5.1371,5.2744,703400.0],["2019-01-14",5.1862,5.2646,5.0783,5.2156,436400.0],["2019-01-15",5.2744,5.4509,5.196,5.3332,877600.0],["2019-01-16",5.392,5.5979,5.3724,5.4607,1673300.0],["2019-01-17",5.392,5.5783,5.2744,5.5097,651900.0],["2019-01-18",5.5587,5.6763,5.5391,5.5489,877000.0],["2019-01-22",5.4116,5.4411,5.3038,5.4018,693800.0],["2019-01-23",5.4214,5.4999,5.294,5.3822,543900.0],["2019-01-24",5.3234,5.4116,5.3234,5.3626,692200.0],["2019-01-25",5.4705,5.6861,5.4705,5.6371,696900.0],["2019-01-28",5.5881,5.6665,5.4705,5.5685,572000.0],["2019-01-29",5.6567,5.6861,5.5881,5.6077,413800.0],["2019-01-30",5.7058,5.9606,5.5979,5.892,650000.0],["2019-01-31",5.9018,5.9999,5.8136,5.8724,993200.0],["2019-02-01",5.8626,5.9214,5.745,5.8626,530500.0],["2019-02-04",5.7646,5.9116,5.696,5.9018,513300.0],["2019-02-05",5.9116,6.0391,5.892,5.9508,444400.0],["2019-02-06",5.9312,6.0293,5.9018,5.9508,442400.0],["2019-02-07",5.9214,5.9901,5.8234,5.8724,662900.0],["2019-02-08",5.843,5.892,5.8136,5.8724,386800.0],["2019-02-11",5.8038,5.941,5.8038,5.8724,765500.0],["2019-02-12",5.8822,5.941,5.8038,5.8234,549400.0],["2019-02-13",5.8332,5.8528,5.6175,5.6371,890600.0],["2019-02-14",5.6175,5.6567,5.5293,5.6273,431400.0],["2019-02-15",5.6861,5.9116,5.6665,5.8626,633900.0],["2019-02-19",5.9116,6.2744,5.8822,6.2254,1196800.0],["2019-02-20",6.3626,6.6959,6.2744,6.4606,2165600.0],["2019-02-21",6.3528,6.3528,6.1077,6.2254,1119200.0],["2019-02-22",6.3626,6.7842,6.343,6.7449,1237500.0],["2019-02-25",6.7547,6.8136,6.5685,6.6273,763900.0],["2019-02-26",6.5979,6.7842,6.5881,6.7547,655900.0],["2019-02-27",6.7547,6.892,6.7253,6.7547,911200.0],["2019-02-28",6.7057,6.794,6.5391,6.5881,795200.0],["2019-03-01",6.6077,6.7646,6.5881,6.6763,909100.0],["2019-03-04",6.6665,6.7842,6.5685,6.7547,903500.0],["2019-03-05",6.8332,7.0783,6.794,6.892,1178900.0],["2019-03-06",6.8724,6.941,6.5881,6.6077,887500.0],["2019-03-07",6.6342,6.6636,6.4477,6.4968,858400.0],["2019-03-08",6.3987,6.5164,6.2809,6.487,690300.0],["2019-03-11",6.7421,6.8697,6.5066,6.5557,1657400.0],["2019-03-12",6.6538,6.7225,6.5361,6.7029,846500.0],["2019-03-13",6.7618,6.8108,6.6636,6.7618,822000.0],["2019-03-14",6.6636,6.6636,6.5066,6.5262,787500.0],["2019-03-15",6.5655,6.7814,6.5361,6.752,1049900.0],["2019-03-18",6.801,6.9777,6.801,6.8894,845600.0],["2019-03-19",6.9777,7.066,6.8403,6.958,711200.0],["2019-03-20",6.9188,6.9384,6.6931,6.8795,711600.0],["2019-03-21",6.8599,6.9875,6.7323,6.8697,958300.0],["2019-03-22",6.752,6.7618,6.5753,6.6244,721700.0],["2019-03-25",6.6244,6.7814,6.5655,6.7421,785900.0],["2019-03-26",6.7323,7.0071,6.6833,6.9973,1041500.0],["2019-03-27",6.9679,7.066,6.7716,6.8697,1138000.0],["2019-03-28",6.8599,6.8894,6.7225,6.7814,675800.0],["2019-03-29",6.9679,7.0562,6.8697,7.0071,792400.0],["2019-04-01",7.1347,7.2623,7.1053,7.2132,677500.0],["2019-04-02",7.2132,7.3212,7.1445,7.3015,797900.0],["2019-04-03",7.3604,7.4586,7.2132,7.223,960700.0],["2019-04-04",7.1249,7.223,7.0366,7.2132,991400.0],["2019-04-05",7.2132,7.3212,7.1053,7.2623,684900.0],["2019-04-08",7.3604,7.4487,7.2721,7.3702,586400.0],["2019-04-09",7.3997,7.3997,7.2328,7.3408,643400.0],["2019-04-10",7.3899,7.5371,7.3506,7.3604,701100.0],["2019-04-11",7.2721,7.3015,7.2132,7.2525,629800.0],["2019-04-12",7.3506,7.6843,7.3506,7.5076,1106500.0],["2019-04-15",7.4978,7.4978,7.0856,7.1838,1262700.0],["2019-04-16",7.1543,7.4389,7.1445,7.331,1060100.0],["2019-04-17",7.4487,7.5861,7.3604,7.4193,959900.0],["2019-04-18",7.3899,7.3899,7.1053,7.1347,899100.0],["2019-04-22",7.0758,7.0758,6.7323,6.8599,1337400.0],["2019-04-23",6.8305,7.0267,6.8108,6.8697,1357500.0],["2019-04-24",6.8305,6.8501,6.6734,6.7127,918500.0],["2019-04-25",6.6734,6.6833,6.4477,6.4674,1178700.0],["2019-04-26",6.5164,6.7323,6.5164,6.6833,1004800.0],["2019-04-29",6.6342,6.644,6.3987,6.4968,921800.0],["2019-04-30",6.4968,6.5557,6.4281,6.5164,813600.0],["2019-05-01",6.4379,6.5262,6.3005,6.33,1023900.0],["2019-05-02",6.2613,6.3987,6.2122,6.2809,1019500.0],["2019-05-03",6.379,6.5459,6.3594,6.4772,785100.0],["2019-05-06",6.2907,6.4183,6.2024,6.4085,994400.0],["2019-05-07",6.0846,6.0944,5.6135,5.6724,2170000.0],["2019-05-08",5.6234,5.643,5.4663,5.5645,1052900.0],["2019-05-09",5.4663,5.4663,5.3093,5.3486,1257000.0],["2019-05-10",5.2701,5.3486,5.1916,5.2799,1372000.0],["2019-05-13",5.1621,5.1621,4.9168,4.9953,1693500.0],["2019-05-14",5.0345,5.0443,4.9168,4.956,1106800.0],["2019-05-15",4.956,4.9855,4.9168,4.956,952700.0],["2019-05-16",4.9756,5.1032,4.9168,5.0738,1203200.0],["2019-05-17",5.0051,5.0247,4.8775,4.9168,1039700.0],["2019-05-20",4.8579,4.9364,4.7794,4.8088,508400.0],["2019-05-21",4.8284,4.9364,4.7499,4.799,1636500.0],["2019-05-22",4.7401,4.7401,4.5733,4.5831,1058200.0],["2019-05-23",4.5242,4.6027,4.4359,4.4751,1008000.0],["2019-05-24",4.5635,4.6812,4.5536,4.6518,755900.0],["2019-05-28",4.6616,4.8088,4.6616,4.7597,904300.0],["2019-05-29",4.691,4.8088,4.642,4.7892,795600.0],["2019-05-30",4.7892,4.8775,4.7401,4.7696,698200.0],["2019-05-31",4.7401,4.8382,4.691,4.8088,604800.0],["2019-06-03",4.8677,4.9658,4.8088,4.8873,909000.0],["2019-06-04",4.8971,5.0542,4.8775,4.9168,741000.0],["2019-06-05",4.956,4.9658,4.642,4.7009,783900.0],["2019-06-06",4.7401,4.8284,4.7303,4.7892,566600.0],["2019-06-07",4.7892,4.956,4.7696,4.8873,691400.0],["2019-06-10",4.8873,5.0934,4.8873,5.0149,1088900.0],["2019-06-11",5.1032,5.2308,5.1032,5.1719,877900.0],["2019-06-12",5.1425,5.1621,5.0542,5.1229,568800.0],["2019-06-13",5.1719,5.2602,5.1327,5.1425,751700.0],["2019-06-14",5.1032,5.1425,4.9855,5.0738,709600.0],["2019-06-17",5.0934,5.1229,4.9756,5.064,526100.0],["2019-06-18",5.1229,5.4173,5.1229,5.3682,911600.0],["2019-06-19",5.3584,5.3878,5.1032,5.1817,830800.0],["2019-06-20",5.4173,5.4565,5.2701,5.3388,692200.0],["2019-06-21",5.2995,5.4173,5.2701,5.4075,743100.0],["2019-06-24",5.4271,5.5841,5.3976,5.5448,676300.0],["2019-06-25",5.5645,5.6332,5.3682,5.3878,736500.0],["2019-06-26",5.3976,5.4271,5.2504,5.3486,955200.0],["2019-06-27",5.3682,5.4075,5.2504,5.2995,848500.0],["2019-06-28",5.3289,5.3388,5.2504,5.3093,538100.0],["2019-07-01",5.378,5.4173,5.2799,5.2897,395100.0],["2019-07-02",5.2897,5.378,5.1523,5.3682,1000400.0],["2019-07-03",5.3976,5.3976,5.2406,5.2701,311600.0],["2019-07-05",5.1719,5.1915,5.0149,5.1425,593100.0],["2019-07-08",5.1032,5.1523,4.9855,5.0051,606300.0],["2019-07-09",4.9168,4.9168,4.691,4.7205,845400.0],["2019-07-10",4.8088,4.9953,4.7892,4.9266,1474700.0],["2019-07-11",4.9266,5.064,4.8873,5.0345,897500.0],["2019-07-12",5.0345,5.0345,4.7892,4.8088,929600.0],["2019-07-15",4.8873,4.9168,4.7401,4.7892,725000.0],["2019-07-16",4.7892,5.064,4.7499,4.9855,1200600.0],["2019-07-17",4.9855,5.1032,4.9266,5.0934,1553700.0],["2019-07-18",5.0836,5.0934,4.9364,5.0542,1209300.0],["2019-07-19",5.1229,5.486,5.1229,5.3584,1994000.0],["2019-07-22",5.3289,5.3682,5.2014,5.221,730500.0],["2019-07-23",5.221,5.2602,5.0738,5.1523,753900.0],["2019-07-24",5.1621,5.2112,5.1327,5.1523,483300.0],["2019-07-25",5.1523,5.1523,4.8186,4.8284,879800.0],["2019-07-26",4.8481,4.8579,4.7303,4.7892,578500.0],["2019-07-29",4.7794,4.8284,4.6714,4.8186,565300.0],["2019-07-30",4.7499,4.8971,4.7205,4.8873,824700.0],["2019-07-31",4.8481,4.9168,4.7303,4.7597,954700.0],["2019-08-01",4.3574,4.3574,3.5624,3.7391,2979200.0],["2019-08-02",3.6802,3.7195,3.5723,3.6115,1158300.0],["2019-08-05",3.533,3.7783,3.4937,3.7489,804300.0],["2019-08-06",3.7097,3.7489,3.425,3.6115,1515300.0],["2019-08-07",3.6311,3.6508,3.4839,3.5428,1132100.0],["2019-08-08",3.641,3.6508,3.425,3.4839,1289600.0],["2019-08-09",3.4447,3.5821,3.268,3.3465,2084700.0],["2019-08-12",3.2975,3.3662,3.2484,3.3367,1715000.0],["2019-08-13",3.3367,3.5134,3.2877,3.4152,954100.0],["2019-08-14",3.3564,3.3564,3.111,3.111,880000.0],["2019-08-15",3.1404,3.268,3.0816,3.2386,1316300.0],["2019-08-16",3.1993,3.2288,3.111,3.2091,922200.0],["2019-08-19",3.2582,3.268,3.0816,3.219,691600.0],["2019-08-20",3.1699,3.2386,3.0619,3.0816,731700.0],["2019-08-21",3.1306,3.1503,3.0423,3.0914,441500.0],["2019-08-22",3.0423,3.1306,3.0423,3.1012,416700.0],["2019-08-23",3.0717,3.1208,2.954,3.0031,767500.0],["2019-08-26",3.0227,3.0816,3.0031,3.0129,417800.0],["2019-08-27",3.0227,3.0619,2.9344,2.954,470900.0],["2019-08-28",2.954,3.1404,2.9344,3.1208,914000.0],["2019-08-29",3.1895,3.3367,3.1208,3.1404,1031100.0],["2019-08-30",3.1797,3.3171,3.1797,3.2975,700800.0],["2019-09-03",3.2484,3.268,3.1699,3.1797,432200.0],["2019-09-04",3.2877,3.376,3.2582,3.2778,643300.0],["2019-09-05",3.3644,3.4431,3.3152,3.4136,768800.0],["2019-09-06",3.4333,3.4333,3.3447,3.4333,498900.0],["2019-09-09",3.4431,3.4825,3.3644,3.4529,650000.0],["2019-09-10",3.4923,3.7186,3.4825,3.689,731700.0],["2019-09-11",3.7579,3.7874,3.6399,3.6595,576300.0],["2019-09-12",3.6792,3.8858,3.63,3.8464,924000.0],["2019-09-13",3.9448,4.0038,3.8956,3.8956,760400.0],["2019-09-16",3.935,3.9448,3.8464,3.9055,571100.0],["2019-09-17",3.8661,3.8661,3.7481,3.7874,609400.0],["2019-09-18",3.7284,3.7677,3.571,3.6399,571000.0],["2019-09-19",3.6202,3.8366,3.6202,3.7677,589400.0],["2019-09-20",3.7973,4.0137,3.7579,3.8563,1050800.0],["2019-09-23",3.8071,3.8071,3.6595,3.689,719600.0],["2019-09-24",3.6792,3.8268,3.6595,3.7874,697900.0],["2019-09-25",3.7382,3.935,3.6989,3.9153,943000.0],["2019-09-26",3.876,3.9055,3.5907,3.5907,889300.0],["2019-09-27",3.6202,3.7186,3.571,3.5907,666200.0],["2019-09-30",3.5907,3.6103,3.5218,3.5513,483000.0],["2019-10-01",3.4923,3.4923,3.2168,3.2464,877000.0],["2019-10-02",3.2464,3.3054,3.1381,3.2562,573000.0],["2019-10-03",3.207,3.3152,3.1381,3.2365,493700.0],["2019-10-04",3.2168,3.3152,3.2168,3.2857,355400.0],["2019-10-07",3.2955,3.4038,3.207,3.207,770300.0],["2019-10-08",3.2267,3.2464,3.1381,3.2168,577800.0],["2019-10-09",3.266,3.266,3.089,3.1578,687800.0],["2019-10-10",3.1578,3.4529,3.1578,3.3644,1000900.0],["2019-10-11",3.4234,3.5612,3.4136,3.4923,831500.0],["2019-10-14",3.4628,3.4923,3.4038,3.4038,193900.0],["2019-10-15",3.3742,3.4431,3.2759,3.3841,877800.0],["2019-10-16",3.3644,3.4431,3.3251,3.3349,501300.0],["2019-10-17",3.3841,3.5218,3.3742,3.4333,687000.0],["2019-10-18",3.4529,3.6103,3.4529,3.5415,620900.0],["2019-10-21",3.6399,3.6497,3.5218,3.5316,426200.0],["2019-10-22",3.5218,3.571,3.4234,3.4726,775100.0],["2019-10-23",3.4628,3.6399,3.3939,3.63,602700.0],["2019-10-24",3.6202,3.6595,3.4529,3.5316,543100.0],["2019-10-25",3.5218,3.6792,3.512,3.6595,502600.0],["2019-10-28",3.6989,3.8464,3.6497,3.7677,757700.0],["2019-10-29",3.7186,3.8563,3.7087,3.8366,683900.0],["2019-10-30",3.7874,3.7973,3.5415,3.6005,588800.0],["2019-10-31",3.5612,3.5907,3.4825,3.5808,466500.0],["2019-11-01",3.6595,3.7874,3.6005,3.7481,648500.0],["2019-11-04",3.8268,3.876,3.7579,3.8464,462200.0],["2019-11-05",3.9153,3.9547,3.7776,3.9251,1733800.0],["2019-11-06",3.876,3.8858,3.6989,3.7382,713400.0],["2019-11-07",3.7677,3.8858,3.7382,3.8169,667100.0],["2019-11-08",3.7579,3.8071,3.6792,3.6989,545700.0],["2019-11-11",3.6005,3.63,3.5021,3.6005,660200.0],["2019-11-12",3.2365,3.4038,3.0988,3.3152,1322200.0],["2019-11-13",3.266,3.4038,3.2365,3.3349,642200.0],["2019-11-14",3.3349,3.3546,3.2759,3.3054,496500.0],["2019-11-15",3.3546,3.5021,3.2562,3.4628,1283500.0],["2019-11-18",3.4529,3.4529,3.3251,3.3841,665100.0],["2019-11-19",3.4038,3.4726,3.3644,3.3841,590100.0],["2019-11-20",3.3742,3.4333,3.2955,3.4136,1039700.0],["2019-11-21",3.3939,3.4136,3.2857,3.3152,434700.0],["2019-11-22",3.3447,3.3546,3.1381,3.1677,826300.0],["2019-11-25",3.1775,3.2759,3.148,3.266,851100.0],["2019-11-26",3.2955,3.3152,3.2365,3.266,568700.0],["2019-11-27",3.2955,3.2955,3.2168,3.2562,477000.0],["2019-11-29",3.207,3.2267,3.1578,3.2267,218600.0],["2019-12-02",3.1873,3.2267,3.148,3.1677,595500.0],["2019-12-03",3.0988,3.1775,3.0594,3.1086,623200.0],["2019-12-04",3.1283,3.5907,3.1283,3.5021,2220800.0],["2019-12-05",3.5415,3.5415,3.3742,3.4038,864900.0],["2019-12-06",3.3939,3.5316,3.3939,3.4923,898100.0],["2019-12-09",3.4923,3.6005,3.4726,3.4726,1157600.0],["2019-12-10",3.4923,3.6202,3.4136,3.6005,937300.0],["2019-12-11",3.63,3.9153,3.63,3.8071,1207800.0],["2019-12-12",3.8169,3.9448,3.7776,3.9055,1061800.0],["2019-12-13",3.9055,3.9743,3.7874,3.8661,1353900.0],["2019-12-16",3.935,3.994,3.935,3.9448,908500.0],["2019-12-17",3.9842,3.9842,3.7776,3.8268,771500.0],["2019-12-18",3.7677,3.9153,3.7677,3.9153,816800.0],["2019-12-19",3.9055,3.9645,3.8268,3.9547,756400.0],["2019-12-20",3.9645,3.9743,3.7677,3.7874,668800.0],["2019-12-23",3.7481,3.9645,3.7481,3.9448,754300.0],["2019-12-24",3.9743,4.1022,3.9448,4.0137,585500.0],["2019-12-26",4.0137,4.1219,4.0137,4.1022,337200.0],["2019-12-27",4.0924,4.1416,4.0038,4.0334,845100.0],["2019-12-30",4.0432,4.1121,4.0137,4.1022,974400.0],["2019-12-31",4.0924,4.1514,4.0629,4.0825,697500.0],["2020-01-02",4.1121,4.2301,4.053,4.053,1027200.0],["2020-01-03",4.0137,4.0334,3.8268,3.8366,1295700.0],["2020-01-06",3.7973,3.8464,3.6497,3.689,1334400.0],["2020-01-07",3.689,3.8956,3.6399,3.8071,1133300.0],["2020-01-08",3.8268,3.8464,3.6399,3.7087,908600.0],["2020-01-09",3.7087,3.7284,3.6005,3.6694,703900.0],["2020-01-10",3.6694,3.7874,3.6497,3.6595,702200.0],["2020-01-13",3.689,3.8563,3.6595,3.7186,961000.0],["2020-01-14",3.7087,3.7677,3.6202,3.6792,1016900.0],["2020-01-15",3.6595,3.6694,3.5907,3.6202,760800.0],["2020-01-16",3.6595,3.6792,3.4923,3.5021,920300.0],["2020-01-17",3.5415,3.7481,3.5415,3.7186,1373300.0],["2020-01-21",3.6989,3.6989,3.4628,3.4825,1045800.0],["2020-01-22",3.4825,3.4825,3.3546,3.3546,707300.0],["2020-01-23",3.3742,3.4136,3.2759,3.3447,1228600.0],["2020-01-24",3.3251,3.3546,3.2562,3.3054,794000.0],["2020-01-27",3.2168,3.2464,3.0791,3.1677,1295200.0],["2020-01-28",3.1677,3.2168,3.1283,3.1972,961500.0],["2020-01-29",3.207,3.2562,3.0988,3.148,1660300.0],["2020-01-30",3.1086,3.1873,3.0594,3.1578,1510300.0],["2020-01-31",3.148,3.148,3.0103,3.0201,958600.0],["2020-02-03",3.0398,3.0496,2.8824,2.902,1581900.0],["2020-02-04",3.0791,3.2955,3.0103,3.0299,1520500.0],["2020-02-05",3.089,3.3546,3.0791,3.3251,1937500.0],["2020-02-06",3.3349,3.3349,3.148,3.1873,951600.0],["2020-02-07",3.1185,3.1185,2.9807,3.0004,1655400.0],["2020-02-10",2.9709,2.9709,2.8135,2.9217,1348600.0],["2020-02-11",2.9906,3.1283,2.9906,3.0103,1252900.0],["2020-02-12",3.0791,3.1873,3.0594,3.1873,926100.0],["2020-02-13",3.1381,3.1873,3.0693,3.148,689100.0],["2020-02-14",3.148,3.148,3.0496,3.0594,708600.0],["2020-02-18",3.0299,3.0398,2.9316,3.0103,1384300.0],["2020-02-19",3.0594,3.1873,3.0594,3.1283,959500.0],["2020-02-20",3.1283,3.2267,3.0693,3.1873,1428500.0],["2020-02-21",3.0594,3.0693,2.7545,2.8037,2769100.0],["2020-02-24",2.6955,2.725,2.5282,2.666,1880800.0],["2020-02-25",2.6758,2.6856,2.5184,2.5873,3597300.0],["2020-02-26",2.6168,2.6266,2.3708,2.3807,2181200.0],["2020-02-27",2.3118,2.3905,2.2134,2.2823,2891600.0],["2020-02-28",2.2134,2.4102,2.2134,2.4102,2643700.0],["2020-03-02",2.4397,2.4594,2.3216,2.4594,1365100.0],["2020-03-03",2.4495,2.5086,2.3216,2.3905,1563500.0],["2020-03-04",2.4397,2.4692,2.3807,2.4299,1142900.0],["2020-03-05",2.4003,2.4495,2.2429,2.2725,1215800.0],["2020-03-06",2.2134,2.3118,2.1839,2.2233,1137000.0],["2020-03-09",2.0229,2.0229,1.648,1.8058,1388800.0],["2020-03-10",1.944,1.9835,1.7762,1.8749,994600.0],["2020-03-11",1.7861,1.9243,1.6973,1.7269,2259900.0],["2020-03-12",1.6085,1.6085,1.3717,1.4407,1500400.0],["2020-03-13",1.5986,1.7072,1.4802,1.7072,892000.0],["2020-03-16",1.4802,1.6282,1.4407,1.5986,530100.0],["2020-03-17",1.6578,1.717,1.4802,1.5098,1208200.0],["2020-03-18",1.4407,1.5197,1.2138,1.4111,1618200.0],["2020-03-19",1.4111,1.5394,1.3026,1.4999,910300.0],["2020-03-20",1.6184,1.6184,1.3124,1.3717,815600.0],["2020-03-23",1.3717,1.3815,1.2927,1.3421,538000.0],["2020-03-24",1.4309,1.6874,1.4309,1.6578,7068000.0],["2020-03-25",1.6776,2.0624,1.6578,1.8848,1551100.0],["2020-03-26",1.8848,1.9045,1.7466,1.7762,6648700.0],["2020-03-27",1.7072,1.7466,1.6282,1.6776,610600.0],["2020-03-30",1.6677,1.7762,1.6085,1.7565,8072100.0],["2020-03-31",1.8453,2.0032,1.7861,1.8749,3370000.0],["2020-04-01",1.6973,1.8749,1.6776,1.717,1328400.0],["2020-04-02",1.7368,1.8848,1.7072,1.8749,7337700.0],["2020-04-03",1.9045,1.9045,1.6677,1.7072,651000.0],["2020-04-06",1.7861,1.8947,1.7762,1.8552,533500.0],["2020-04-07",1.944,2.0525,1.944,2.0525,5129100.0],["2020-04-08",2.0723,2.2203,2.0131,2.2104,5072300.0],["2020-04-09",2.2598,2.3289,2.1019,2.171,1651800.0],["2020-04-13",2.1611,2.2302,2.1315,2.2302,695500.0],["2020-04-14",2.2696,2.4275,2.2302,2.2795,8046300.0],["2020-04-15",2.1907,2.2104,2.0525,2.0822,849400.0],["2020-04-16",2.0624,2.092,1.9539,2.0032,3931000.0],["2020-04-17",2.1315,2.1611,2.0624,2.1019,2271000.0],["2020-04-20",2.0131,2.2104,1.9835,2.1216,634400.0],["2020-04-21",2.0723,2.1216,1.9835,2.0624,2077400.0],["2020-04-22",2.1216,2.2203,2.092,2.171,1217700.0],["2020-04-23",2.2203,2.3091,2.2104,2.2499,1430500.0],["2020-04-24",2.2992,2.3782,2.2894,2.3585,945400.0],["2020-04-27",2.3881,2.4473,2.3289,2.4374,3778400.0],["2020-04-28",2.467,2.4769,2.3091,2.3585,855300.0],["2020-04-29",2.4275,2.5262,2.4275,2.4966,1685700.0],["2020-04-30",2.467,2.4769,2.3585,2.4177,6098100.0],["2020-05-01",2.3091,2.3486,2.2894,2.319,1072900.0],["2020-05-04",2.2795,2.3585,2.24,2.3486,1743900.0],["2020-05-05",2.3683,2.4571,2.3091,2.319,5313700.0],["2020-05-06",2.3289,2.4078,2.319,2.3486,1503400.0],["2020-05-07",2.4177,2.4473,2.3486,2.3782,2085500.0],["2020-05-08",2.4177,2.5953,2.4177,2.467,1508400.0],["2020-05-11",2.467,2.467,2.3091,2.3289,679900.0],["2020-05-12",2.3387,2.3683,2.2203,2.2203,2925600.0],["2020-05-13",2.2203,2.2203,2.092,2.1512,1946100.0],["2020-05-14",2.092,2.1315,1.8355,2.0229,1534800.0],["2020-05-15",2.0032,2.2104,2.0032,2.2006,1153800.0],["2020-05-18",2.2992,2.4769,2.2992,2.3979,667200.0],["2020-05-19",2.3881,2.4769,2.3289,2.3881,2331400.0],["2020-05-20",2.4571,2.5163,2.4275,2.467,833700.0],["2020-05-21",2.4769,2.4867,2.3387,2.467,917800.0],["2020-05-22",2.4374,2.467,2.3979,2.467,431200.0],["2020-05-26",2.467,2.5163,2.4374,2.5065,2761900.0],["2020-05-27",2.5163,2.5854,2.4374,2.5756,739200.0],["2020-05-28",2.5953,2.6249,2.5163,2.5262,1226200.0],["2020-05-29",2.6545,2.763,2.5459,2.6644,1319800.0],["2020-06-01",2.6644,2.8223,2.6644,2.7729,1118400.0],["2020-06-02",2.8025,2.9999,2.8025,2.9209,2841100.0],["2020-06-03",2.9604,2.9801,2.9012,2.9604,1042300.0],["2020-06-04",2.9209,2.9999,2.8716,2.9703,872500.0],["2020-06-05",3.0887,3.1972,3.0097,3.0591,1187100.0],["2020-06-08",3.1479,3.1775,3.0295,3.0393,1169100.0],["2020-06-09",2.9801,3.0393,2.9407,3.0097,1134100.0],["2020-06-10",3.0295,3.0986,2.9505,3.0591,1192800.0],["2020-06-11",2.9111,2.9111,2.694,2.7038,2159600.0],["2020-06-12",2.842,2.8617,2.6742,2.7926,826800.0],["2020-06-15",2.7038,2.8617,2.6545,2.8321,876600.0],["2020-06-16",2.9505,2.9505,2.8223,2.8519,738300.0],["2020-06-17",2.8716,2.8815,2.7532,2.7828,607800.0],["2020-06-18",2.763,2.7926,2.7236,2.7532,439800.0],["2020-06-19",2.8124,2.8321,2.7038,2.7433,396800.0],["2020-06-22",2.7433,2.8519,2.7334,2.8321,619400.0],["2020-06-23",2.8716,2.9505,2.8716,2.9407,634800.0],["2020-06-24",2.9111,2.9505,2.7926,2.8321,617600.0],["2020-06-25",2.8025,2.9111,2.763,2.8617,614700.0],["2020-06-26",2.842,2.9209,2.7433,2.763,592000.0],["2020-06-29",2.7926,2.8124,2.6742,2.763,525400.0],["2020-06-30",2.7433,3.0295,2.7433,2.99,1000100.0],["2020-07-01",2.9999,3.0196,2.8223,2.8815,927700.0],["2020-07-02",2.9308,3.0591,2.9111,2.9308,919800.0],["2020-07-06",2.9604,3.0196,2.9505,2.9703,703700.0],["2020-07-07",2.9308,2.99,2.9111,2.9505,672700.0],["2020-07-08",2.9703,3.217,2.9703,3.1578,1538000.0],["2020-07-09",3.217,3.3551,3.1676,3.2663,1668200.0],["2020-07-10",3.2762,3.4143,3.2367,3.3453,1145200.0],["2020-07-13",3.4538,3.6314,3.2861,3.2959,1548600.0],["2020-07-14",3.2861,3.3157,3.1676,3.2762,1215100.0],["2020-07-15",3.3551,3.3551,3.1972,3.2959,810400.0],["2020-07-16",3.2564,3.3058,3.1972,3.2367,825500.0],["2020-07-17",3.2663,3.2861,3.1775,3.2663,744100.0],["2020-07-20",3.3453,3.4341,3.2762,3.4045,906300.0],["2020-07-21",3.4834,3.4933,3.2861,3.4834,1519900.0],["2020-07-22",3.4538,3.513,3.4045,3.4834,1024600.0],["2020-07-23",3.4637,3.4735,3.3453,3.3946,1310400.0],["2020-07-24",3.3157,3.3749,3.2663,3.3453,761100.0],["2020-07-27",3.3847,3.3847,3.2762,3.3157,838100.0],["2020-07-28",3.2564,3.3847,3.2564,3.3551,994600.0],["2020-07-29",3.3847,3.3847,3.2959,3.3551,797700.0],["2020-07-30",3.2861,3.2861,3.138,3.1479,623300.0],["2020-07-31",3.1578,3.1775,3.0986,3.1183,694100.0],["2020-08-03",3.138,3.217,3.0986,3.1972,369100.0],["2020-08-04",3.1972,3.2861,3.0591,3.2861,798900.0],["2020-08-05",3.3847,3.6216,3.3255,3.6117,2349400.0],["2020-08-06",3.5229,3.5821,3.4933,3.5426,1246200.0],["2020-08-07",3.4834,3.4834,3.3354,3.3749,1428700.0],["2020-08-10",3.3946,3.4735,3.3847,3.4439,874000.0],["2020-08-11",3.4242,3.5229,3.365,3.3847,1187900.0],["2020-08-12",3.6216,3.9472,3.6018,3.7696,3917400.0],["2020-08-13",3.7597,4.0163,3.74,3.9768,1807000.0],["2020-08-14",3.9669,3.9768,3.8091,3.9275,1312500.0],["2020-08-17",3.9669,4.1544,3.9669,4.1347,784300.0],["2020-08-18",4.1643,4.2038,3.9965,4.0163,1151800.0],["2020-08-19",4.0459,4.2432,4.0459,4.184,1181900.0],["2020-08-20",4.1446,4.2432,4.1051,4.2432,922100.0],["2020-08-21",4.2038,4.2038,4.0262,4.0558,646900.0],["2020-08-24",4.1347,4.1347,3.9867,3.9965,1119100.0],["2020-08-25",3.9571,4.036,3.888,3.9867,708000.0],["2020-08-26",4.0558,4.2235,4.0064,4.2136,813000.0],["2020-08-27",4.2432,4.2729,4.0262,4.1248,848400.0],["2020-08-28",4.1248,4.4011,4.1248,4.3419,1030700.0],["2020-08-31",4.4209,4.5196,4.3617,4.4209,922900.0],["2020-09-01",4.4603,4.638,4.4011,4.6084,845500.0],["2020-09-02",4.638,4.638,4.411,4.4801,853900.0],["2020-09-03",4.4386,4.4386,4.1717,4.2804,1059100.0],["2020-09-04",4.3002,4.5078,4.2507,4.4583,1173800.0],["2020-09-08",4.3002,4.3298,4.1914,4.2507,1054500.0],["2020-09-09",4.3298,4.4484,4.3199,4.4188,629900.0],["2020-09-10",4.4682,4.4781,4.3101,4.3397,769400.0],["2020-09-11",4.399,4.5671,4.3792,4.4781,850900.0],["2020-09-14",4.5176,4.5572,4.4682,4.5275,695300.0],["2020-09-15",4.5671,4.6066,4.4781,4.4979,910400.0],["2020-09-16",4.5572,4.577,4.4979,4.5572,1118800.0],["2020-09-17",4.4484,4.6956,4.3595,4.6758,935600.0],["2020-09-18",4.6857,4.7648,4.6264,4.6659,826000.0],["2020-09-21",4.5473,4.5473,4.1815,4.2112,1123800.0],["2020-09-22",4.2112,4.3002,4.1618,4.231,471900.0],["2020-09-23",4.2507,4.2507,3.8652,3.8751,1222200.0],["2020-09-24",3.8059,3.9443,3.7762,3.8751,1148200.0],["2020-09-25",3.8454,3.9443,3.8059,3.9146,893500.0],["2020-09-28",3.9542,4.053,3.9542,4.053,939100.0],["2020-09-29",4.0333,4.1222,3.9443,4.0827,682000.0],["2020-09-30",4.1025,4.2211,4.0926,4.1815,1037300.0],["2020-10-01",4.1815,4.231,4.0827,4.1519,848900.0],["2020-10-02",4.0629,4.1815,4.0135,4.1321,517700.0],["2020-10-05",4.1519,4.4386,4.1519,4.4089,912200.0],["2020-10-06",4.399,4.4386,4.1222,4.1519,752100.0],["2020-10-07",4.2013,4.3397,4.2013,4.2013,685500.0],["2020-10-08",4.2013,4.3694,4.1717,4.3496,893500.0],["2020-10-09",4.5176,4.5572,4.4386,4.5572,719000.0],["2020-10-12",4.3792,4.5572,4.2211,4.2705,751600.0],["2020-10-13",4.231,4.4583,4.2211,4.4287,965500.0],["2020-10-14",4.4682,4.5868,4.3792,4.5473,695600.0],["2020-10-15",4.4089,4.5374,4.3891,4.5176,558500.0],["2020-10-16",4.5078,4.5671,4.4089,4.5374,680200.0],["2020-10-19",4.6066,4.7549,4.4583,4.4583,752400.0],["2020-10-20",4.5275,4.8241,4.5275,4.7747,893400.0],["2020-10-21",4.7846,5.1305,4.7747,5.0712,1617200.0],["2020-10-22",4.9921,5.0712,4.8735,5.0119,1084000.0],["2020-10-23",5.0317,5.1108,4.9229,5.0515,962300.0],["2020-10-26",4.9131,5.0119,4.7944,4.8834,692300.0],["2020-10-27",4.9131,4.9131,4.7252,4.7747,941000.0],["2020-10-28",4.656,4.656,4.3298,4.3298,1271800.0],["2020-10-29",4.3496,4.4781,4.2804,4.4583,755200.0],["2020-10-30",4.4287,4.4781,4.3397,4.4781,595300.0],["2020-11-02",4.5275,4.6066,4.4583,4.5374,825400.0],["2020-11-03",4.6462,4.9328,4.6462,4.9229,1063900.0],["2020-11-04",4.9921,5.1207,4.7846,4.834,1161400.0],["2020-11-05",4.9921,5.1602,4.9823,5.0811,899000.0],["2020-11-06",5.18,5.348,5.1207,5.2986,1136600.0],["2020-11-09",5.437,5.5952,5.1305,5.2492,1347200.0],["2020-11-10",5.2492,5.3283,5.1305,5.1305,899500.0],["2020-11-11",5.091,5.1305,4.9823,5.1108,743400.0],["2020-11-12",5.091,5.2294,5.0515,5.0811,962600.0],["2020-11-13",5.1305,5.348,5.1207,5.2591,795200.0],["2020-11-16",5.4073,5.6248,5.4073,5.6149,1213600.0],["2020-11-17",5.5853,5.7237,5.526,5.6742,1004300.0],["2020-11-18",5.694,5.7336,5.5952,5.6446,1001400.0],["2020-11-19",5.6149,5.8028,5.5655,5.7138,955500.0],["2020-11-20",5.7336,5.9214,5.7237,5.872,838600.0],["2020-11-23",5.9313,6.1389,5.9313,5.9906,889000.0],["2020-11-24",6.1389,6.3069,6.1191,6.297,962900.0],["2020-11-25",6.3563,6.4453,6.1982,6.3069,1173600.0],["2020-11-27",6.4354,6.5244,6.4058,6.4156,648700.0],["2020-11-30",6.5244,6.554,6.1586,6.2575,1223500.0],["2020-12-01",6.4354,6.6826,6.3563,6.5837,1314200.0],["2020-12-02",6.5936,6.8012,6.4947,6.6628,1260900.0],["2020-12-03",6.7122,6.989,6.6331,6.7616,1289600.0],["2020-12-04",6.9989,7.3251,6.9198,7.2263,1105100.0],["2020-12-07",7.2856,7.3844,6.9692,7.0582,1796300.0],["2020-12-08",7.0384,7.0681,6.7023,6.7616,1654300.0],["2020-12-09",6.8308,6.9297,6.4651,6.4947,1844900.0],["2020-12-10",6.5837,6.8506,6.554,6.7122,1161100.0],["2020-12-11",6.5442,6.6035,6.3662,6.4552,1034000.0],["2020-12-14",6.554,6.5639,6.2773,6.2773,907000.0],["2020-12-15",6.3563,6.5343,6.3563,6.5145,560500.0],["2020-12-16",6.6529,6.7122,6.386,6.5837,923100.0],["2020-12-17",6.6826,6.9791,6.6826,6.9692,1014500.0],["2020-12-18",6.9099,6.9692,6.732,6.7419,919400.0],["2020-12-21",6.5244,6.7616,6.475,6.7419,1922100.0],["2020-12-22",6.7419,6.7715,6.4947,6.5343,834700.0],["2020-12-23",6.5442,6.7814,6.5442,6.7419,932000.0],["2020-12-24",6.7518,6.7715,6.6331,6.6826,315500.0],["2020-12-28",6.7715,6.821,6.5145,6.5145,526100.0],["2020-12-29",6.5936,6.7518,6.4848,6.6727,976900.0],["2020-12-30",6.7221,7.0483,6.7122,7.0088,844800.0],["2020-12-31",7.0187,7.1472,6.9099,6.9198,671000.0],["2021-01-04",7.1274,7.3251,7.0582,7.2955,853000.0],["2021-01-05",7.2658,7.4833,7.1669,7.4437,1394500.0],["2021-01-06",7.335,7.6711,7.3251,7.3943,1537900.0],["2021-01-07",7.5722,7.5722,7.1472,7.4833,1496800.0],["2021-01-08",7.4932,7.5525,6.9198,7.078,1409300.0],["2021-01-11",6.7913,6.9099,6.643,6.7616,1024900.0],["2021-01-12",6.7715,6.9198,6.6035,6.8902,914200.0],["2021-01-13",6.9099,6.9099,6.6628,6.6628,1521800.0],["2021-01-14",6.7419,7.0483,6.7221,6.989,915600.0],["2021-01-15",6.821,6.821,6.4651,6.5244,1143100.0],["2021-01-19",6.6727,6.7518,6.554,6.7221,837300.0],["2021-01-20",6.821,6.9396,6.7913,6.8902,748300.0],["2021-01-21",6.9,7.0483,6.732,6.7616,648600.0],["2021-01-22",6.5837,6.7122,6.4848,6.6826,568300.0],["2021-01-25",6.6727,6.6727,6.0795,6.1586,1620300.0],["2021-01-26",6.2575,6.2575,5.7632,5.9115,1626300.0],["2021-01-27",5.7039,5.7138,5.3381,5.5161,1546000.0],["2021-01-28",5.5754,5.8818,5.5358,5.8423,1924100.0],["2021-01-29",5.9313,5.9708,5.5952,5.6248,1020400.0],["2021-02-01",5.7929,6.129,5.7533,6.0894,1276400.0],["2021-02-02",6.129,6.129,5.7336,5.8621,965200.0],["2021-02-03",5.9016,6.0103,5.8225,5.9411,768100.0],["2021-02-04",5.9313,5.9411,5.7632,5.9016,594700.0],["2021-02-05",6.0005,6.1685,5.9708,6.1586,653200.0],["2021-02-08",6.2278,6.3662,6.1883,6.3366,526500.0],["2021-02-09",6.3563,6.4255,6.2081,6.3959,740900.0],["2021-02-10",6.5046,6.8407,6.5046,6.6035,1031200.0],["2021-02-11",6.6727,6.7715,6.4947,6.5442,751500.0],["2021-02-12",6.5343,6.7023,6.4058,6.6727,847300.0],["2021-02-16",6.7913,7.1669,6.7913,6.989,1689300.0],["2021-02-17",6.9989,7.0879,6.821,7.0187,855600.0],["2021-02-18",7.0384,7.3844,7.0384,7.335,2069800.0],["2021-02-19",7.5129,8.195,7.503,7.9973,2855500.0],["2021-02-22",8.1555,8.2939,7.9281,7.9973,2692100.0],["2021-02-23",7.8095,7.938,7.4536,7.8392,2648600.0],["2021-02-24",7.8194,8.2543,7.7008,8.2346,1461800.0],["2021-02-25",8.195,8.2642,7.5722,7.6612,1889900.0],["2021-02-26",7.4932,7.6118,7.0582,7.0681,1901500.0],["2021-03-01",7.2361,7.2856,6.8012,7.0088,1518900.0],["2021-03-02",7.0088,7.078,6.821,7.0384,2236200.0],["2021-03-03",6.9495,7.1768,6.821,6.9099,1993500.0],["2021-03-04",6.7814,6.7814,6.1883,6.3761,2633900.0],["2021-03-05",6.5936,7.1076,6.5244,7.1076,2406800.0],["2021-03-08",6.9572,7.0166,6.7296,6.7791,1660700.0],["2021-03-09",6.8286,6.8879,6.5416,6.8187,1254000.0],["2021-03-10",6.878,6.9572,6.7098,6.8681,1292100.0],["2021-03-11",7.0958,7.6401,7.0364,7.6005,1575300.0],["2021-03-12",7.4718,7.5609,7.3729,7.5312,735200.0],["2021-03-15",7.5312,7.5609,7.4025,7.5609,645500.0],["2021-03-16",7.5609,7.5609,7.1848,7.2145,1661600.0],["2021-03-17",7.1254,7.4025,7.0562,7.363,983700.0],["2021-03-18",7.3135,7.3531,7.0265,7.0364,907300.0],["2021-03-19",7.0265,7.0661,6.8286,6.8483,1099300.0],["2021-03-22",6.9176,6.977,6.789,6.8879,762600.0],["2021-03-23",6.7395,6.7395,6.2645,6.2743,1899600.0],["2021-03-24",6.3733,6.4822,6.0863,6.0863,1149700.0],["2021-03-25",5.928,6.0764,5.6707,6.0467,1413700.0],["2021-03-26",6.1754,6.3139,6.0962,6.2842,1272700.0],["2021-03-29",6.2249,6.3634,6.1457,6.3238,1317100.0],["2021-03-30",6.3238,6.7296,6.2645,6.591,1646100.0],["2021-03-31",6.8286,7.0859,6.6702,6.7989,1202400.0],["2021-04-01",6.8681,7.2145,6.7692,7.2046,1055000.0],["2021-04-05",7.3432,7.65,7.2937,7.5312,1742300.0],["2021-04-06",7.739,8.1943,7.6895,7.8281,2067100.0],["2021-04-07",7.9172,7.9172,7.6697,7.8281,955300.0],["2021-04-08",7.8875,8.0458,7.8578,7.9765,1000900.0],["2021-04-09",7.937,7.9765,7.7093,7.7984,895900.0],["2021-04-12",7.6895,7.739,7.2541,7.2838,1088900.0],["2021-04-13",7.3333,7.5906,7.3135,7.5906,653200.0],["2021-04-14",7.6796,7.8974,7.6401,7.8083,1196800.0],["2021-04-15",7.9172,8.4219,7.8974,8.3328,2353400.0],["2021-04-16",8.4219,8.4516,7.7687,7.8182,1603000.0],["2021-04-19",7.9073,8.1646,7.5906,7.6104,1602400.0],["2021-04-20",7.5411,7.6104,7.1057,7.1749,1324500.0],["2021-04-21",7.0463,7.4124,7.0463,7.4025,1192000.0],["2021-04-22",7.3729,7.3729,7.0562,7.1057,1317000.0],["2021-04-23",7.2343,7.3135,7.1254,7.2739,1083400.0],["2021-04-26",7.4124,7.7093,7.3926,7.6203,1229500.0],["2021-04-27",7.6203,7.6401,7.4124,7.452,951500.0],["2021-04-28",7.3729,7.551,7.1155,7.5312,1513700.0],["2021-04-29",7.5906,7.6302,7.2541,7.452,1373000.0],["2021-04-30",7.3432,7.8479,7.2442,7.3926,2538800.0],["2021-05-03",7.4916,7.6401,7.4223,7.6104,1018200.0],["2021-05-04",7.5411,7.5708,7.2442,7.363,1420400.0],["2021-05-05",7.4916,8.0656,7.4025,8.0359,2459300.0],["2021-05-06",8.1448,8.5505,8.125,8.5505,2532300.0],["2021-05-07",8.7089,9.174,8.699,9.1344,2372600.0],["2021-05-10",9.3027,9.5006,8.788,8.9167,2279400.0],["2021-05-11",8.5505,9.174,8.4714,9.1641,2048500.0],["2021-05-12",8.7584,8.9266,8.4417,8.4813,2838400.0],["2021-05-13",8.412,8.5802,7.8479,8.0854,2074000.0],["2021-05-14",8.125,8.2635,7.9172,7.9963,1526700.0],["2021-05-17",8.0161,8.1646,7.7687,8.1646,2025400.0],["2021-05-18",8.2141,8.3328,7.9963,8.1052,1463700.0],["2021-05-19",7.8875,7.9666,7.4322,7.5609,2015700.0],["2021-05-20",7.6203,7.65,7.3828,7.5114,1332300.0],["2021-05-21",7.5906,7.5906,7.2244,7.2541,1801000.0],["2021-05-24",7.3234,7.3531,7.1848,7.3135,826500.0],["2021-05-25",7.3432,7.3432,6.9374,6.9374,1745500.0],["2021-05-26",7.1057,7.2739,6.9869,7.2145,3333300.0],["2021-05-27",7.363,7.6895,7.3333,7.6302,1996500.0],["2021-05-28",7.6697,7.6895,7.4025,7.4916,1668100.0],["2021-06-01",7.6005,7.7588,7.5609,7.739,1378300.0],["2021-06-02",7.6994,7.6994,7.4619,7.4817,1405700.0],["2021-06-03",7.3432,7.3729,7.0661,7.3234,1983200.0],["2021-06-04",7.4223,7.6005,7.2937,7.5708,1351200.0],["2021-06-07",7.4124,7.551,7.076,7.1353,2190600.0],["2021-06-08",7.1749,7.2541,6.9275,6.9572,2233100.0],["2021-06-09",7.0364,7.1155,6.8978,6.9275,1212500.0],["2021-06-10",6.977,7.0265,6.8187,6.9572,1079700.0],["2021-06-11",7.1254,7.2343,7.076,7.1057,1305300.0],["2021-06-14",7.0562,7.1254,6.8582,6.8978,1346100.0],["2021-06-15",6.7494,6.7593,6.3931,6.4723,3083500.0],["2021-06-16",6.4426,6.5712,6.304,6.4228,1698200.0],["2021-06-17",6.3634,6.3634,5.8884,6.1556,4138300.0],["2021-06-18",6.0467,6.1061,5.9676,6.0071,2062000.0],["2021-06-21",6.0665,6.2447,6.0071,6.1457,2197400.0],["2021-06-22",6.1754,6.3139,6.0863,6.2348,1333400.0],["2021-06-23",6.3733,6.5416,6.3337,6.4624,1605200.0],["2021-06-24",6.5515,6.6009,6.403,6.502,1109800.0],["2021-06-25",6.5811,6.7098,6.5613,6.6306,1337200.0],["2021-06-28",6.6504,6.6504,6.4327,6.4624,1322500.0],["2021-06-29",6.4624,6.5416,6.3634,6.403,885100.0],["2021-06-30",6.3634,6.6207,6.3535,6.591,1451400.0],["2021-07-01",6.6207,6.6603,6.4723,6.5515,752200.0],["2021-07-02",6.6306,6.69,6.3337,6.6405,1945700.0],["2021-07-06",6.6603,6.7692,6.2842,6.3238,1737800.0],["2021-07-07",6.3337,6.8187,6.3337,6.6999,2864500.0],["2021-07-08",6.4723,6.5712,6.3535,6.5119,2082600.0],["2021-07-09",6.6702,6.8978,6.6405,6.878,1501900.0],["2021-07-12",6.69,6.878,6.69,6.8088,897300.0],["2021-07-13",6.6603,6.8384,6.6504,6.7989,1139400.0],["2021-07-14",6.878,6.9473,6.7098,6.7395,1835700.0],["2021-07-15",6.7197,6.9869,6.7098,6.9077,1446800.0],["2021-07-16",6.9473,6.9869,6.3733,6.4525,3116700.0],["2021-07-19",6.2051,6.2348,5.9082,5.9181,3793100.0],["2021-07-20",5.9379,6.3337,5.8389,6.215,2379400.0],["2021-07-21",6.2645,6.5317,6.2645,6.5119,1459700.0],["2021-07-22",6.4921,6.6504,6.4129,6.5712,1446700.0],["2021-07-23",6.6603,6.7395,6.5712,6.6306,1015700.0],["2021-07-26",6.7197,6.977,6.7197,6.9077,1209600.0],["2021-07-27",6.8187,7.0067,6.7395,6.9968,1534600.0],["2021-07-28",6.977,7.1353,6.9275,7.0562,1583900.0],["2021-07-29",7.2145,7.3531,7.1353,7.1749,2049400.0],["2021-07-30",7.1155,7.1848,6.9473,7.0859,1163900.0],["2021-08-02",7.2145,7.2343,6.8978,6.8978,804200.0],["2021-08-03",6.8681,6.9275,6.7593,6.8978,1308100.0],["2021-08-04",6.878,6.9176,6.6801,6.7098,822500.0],["2021-08-05",6.6108,6.7989,6.591,6.6999,1040800.0],["2021-08-06",6.7098,6.7395,6.5218,6.5317,1265700.0],["2021-08-09",6.4327,6.4525,6.1952,6.3634,1824800.0],["2021-08-10",6.2842,6.5811,6.1259,6.4822,2698600.0],["2021-08-11",6.5515,6.69,6.4723,6.6702,1503400.0],["2021-08-12",6.6108,6.6108,6.403,6.4624,1066700.0],["2021-08-13",6.5613,6.6999,6.5119,6.5712,830500.0],["2021-08-16",6.4525,6.4525,6.215,6.2645,892300.0],["2021-08-17",6.1655,6.1853,5.8884,5.9478,1435500.0],["2021-08-18",5.8587,5.9082,5.7399,5.7399,1404900.0],["2021-08-19",5.5717,5.5717,5.2253,5.2748,1729500.0],["2021-08-20",5.2451,5.3243,5.1659,5.3243,1636200.0],["2021-08-23",5.5123,5.7894,5.5024,5.7894,1646100.0],["2021-08-24",5.8884,6.0269,5.8686,6.0269,1590600.0],["2021-08-25",5.9775,6.0071,5.8587,5.8785,871700.0],["2021-08-26",5.8092,5.9181,5.73,5.8191,1279900.0],["2021-08-27",5.8983,6.1952,5.8587,6.1259,771700.0],["2021-08-30",6.2743,6.2941,6.0071,6.0566,718300.0],["2021-08-31",6.0269,6.1061,5.9478,6.0566,1185100.0],["2021-09-01",5.9775,6.1457,5.8983,6.0962,1020300.0],["2021-09-02",6.1438,6.2825,6.0249,6.0942,1124600.0],["2021-09-03",6.1834,6.3122,6.1537,6.2627,1000400.0],["2021-09-07",6.1041,6.2627,6.0843,6.1636,827200.0],["2021-09-08",6.1735,6.1834,5.7771,5.797,1325900.0],["2021-09-09",5.8564,5.9159,5.787,5.8366,1085000.0],["2021-09-10",6.1141,6.4807,6.0843,6.1834,2239800.0],["2021-09-13",6.2032,6.2924,6.0249,6.1339,1144400.0],["2021-09-14",6.1735,6.2231,5.9951,6.1041,844000.0],["2021-09-15",6.1735,6.5798,6.0942,6.2231,2158300.0],["2021-09-16",6.0645,6.124,5.8366,5.9258,1815400.0],["2021-09-17",5.9258,5.9456,5.6087,5.6384,2482700.0],["2021-09-20",5.4006,5.4501,5.2123,5.3709,2272500.0],["2021-09-21",5.4699,5.4699,5.1727,5.2718,2365800.0],["2021-09-22",5.3808,5.6582,5.3808,5.4699,2305300.0],["2021-09-23",5.5393,5.8465,5.5195,5.8168,1675000.0],["2021-09-24",5.6879,5.9357,5.6681,5.8366,1582600.0],["2021-09-27",5.8564,6.1537,5.8564,6.0942,2511000.0],["2021-09-28",6.0645,6.0645,5.7771,5.8366,1346300.0],["2021-09-29",5.8762,6.015,5.8267,5.9357,1641800.0],["2021-09-30",5.9456,6.2726,5.8168,6.1735,1942700.0],["2021-10-01",6.2231,6.4311,6.1041,6.1735,2104600.0],["2021-10-04",6.2429,6.3122,6.1141,6.2131,1033600.0],["2021-10-05",6.1537,6.1834,5.9555,6.1735,1374800.0],["2021-10-06",6.015,6.0942,5.8267,5.9951,913300.0],["2021-10-07",6.0942,6.4708,6.0942,6.3122,1662900.0],["2021-10-08",6.342,6.5402,6.342,6.5104,1193900.0],["2021-10-11",6.6888,6.887,6.6194,6.6392,945300.0],["2021-10-12",6.6194,6.8672,6.5501,6.6789,1230600.0],["2021-10-13",6.7879,6.9464,6.7185,6.9365,1185500.0],["2021-10-14",7.1545,7.2734,7.105,7.1545,1520700.0],["2021-10-15",7.2834,7.5014,7.2635,7.4122,1842500.0],["2021-10-18",7.2933,7.3824,7.1743,7.3428,1146800.0],["2021-10-19",7.4716,7.4716,7.2635,7.3428,934000.0],["2021-10-20",7.3626,7.4419,7.2536,7.3725,1123000.0],["2021-10-21",7.2041,7.2635,7.0653,7.1545,1007500.0],["2021-10-22",7.2437,7.3032,7.0653,7.1446,884600.0],["2021-10-25",7.1942,7.4023,7.1942,7.2834,886400.0],["2021-10-26",7.2834,7.3428,7.1149,7.1942,896600.0],["2021-10-27",7.0356,7.1446,6.8969,6.9068,1775800.0],["2021-10-28",6.9762,7.0852,6.778,7.0059,1211000.0],["2021-10-29",6.9365,6.9663,6.7482,6.8969,934400.0],["2021-11-01",6.9762,6.9762,6.7879,6.887,1656200.0],["2021-11-02",6.8077,6.8077,6.5699,6.6591,1032200.0],["2021-11-03",6.5699,6.6492,6.4014,6.5798,1514600.0],["2021-11-04",6.9365,7.0158,6.5699,6.6987,2706000.0],["2021-11-05",6.7582,6.8374,6.5996,6.7383,1080600.0],["2021-11-08",6.8374,7.214,6.7582,7.1843,1591700.0],["2021-11-09",7.1843,7.1942,6.8969,7.0356,824200.0],["2021-11-10",6.9663,7.1149,6.8374,6.887,743700.0],["2021-11-11",7.0753,7.323,7.0753,7.1843,1045500.0],["2021-11-12",7.1248,7.3626,7.0852,7.3032,679800.0],["2021-11-15",7.2734,7.3725,7.1446,7.3527,980800.0],["2021-11-16",7.2933,7.2933,7.1446,7.1446,810300.0],["2021-11-17",7.1149,7.2239,6.9365,6.996,819300.0],["2021-11-18",7.0059,7.0059,6.8077,6.9563,1309200.0],["2021-11-19",6.9563,7.0455,6.8572,6.8572,1038500.0],["2021-11-22",6.8572,6.8969,6.4411,6.8572,1522000.0],["2021-11-23",6.8771,7.2338,6.8771,7.0356,1070300.0],["2021-11-24",7.0753,7.1149,6.8969,7.0951,914400.0],["2021-11-26",6.7284,6.8077,6.5402,6.7086,984800.0],["2021-11-29",6.8573,6.9365,6.6492,6.9167,1067400.0],["2021-11-30",6.7978,7.0455,6.5302,6.6789,1642800.0],["2021-12-01",6.8077,6.9762,6.5501,6.56,1438400.0],["2021-12-02",6.6095,6.7185,6.4807,6.6888,971900.0],["2021-12-03",6.7284,6.7681,6.3915,6.5203,1138300.0],["2021-12-06",6.6293,6.778,6.4113,6.6987,717400.0],["2021-12-07",6.8672,7.1743,6.8374,7.0455,946500.0],["2021-12-08",7.0356,7.2041,7.0257,7.0951,717200.0],["2021-12-09",6.9464,7.0257,6.8275,7.0158,873500.0],["2021-12-10",7.1149,7.2239,6.8374,6.9167,555200.0],["2021-12-13",6.8672,6.9365,6.6789,6.887,1080400.0],["2021-12-14",6.6987,6.9365,6.6789,6.6888,739900.0],["2021-12-15",6.5897,6.6392,6.3321,6.5501,1289400.0],["2021-12-16",6.7284,6.8077,6.5501,6.5699,1768800.0],["2021-12-17",6.5302,6.5501,6.3816,6.4411,1241000.0],["2021-12-20",6.2627,6.3221,6.1636,6.3023,1056900.0],["2021-12-21",6.4014,6.6789,6.4014,6.6392,768500.0],["2021-12-22",6.6591,6.8771,6.6492,6.8572,687100.0],["2021-12-23",6.887,7.0455,6.8176,7.0356,625700.0],["2021-12-27",7.0653,7.2437,6.9861,7.2338,569600.0],["2021-12-28",7.1843,7.2933,7.1743,7.2041,438200.0],["2021-12-29",7.1347,7.2239,7.0554,7.0951,517800.0],["2021-12-30",7.1446,7.1942,7.0753,7.0852,437700.0],["2021-12-31",7.105,7.2239,7.0554,7.1843,441300.0],["2022-01-03",7.1347,7.2041,7.0356,7.0455,403700.0],["2022-01-04",7.0753,7.3626,7.0653,7.2834,814400.0],["2022-01-05",7.323,7.5113,7.0951,7.105,1053600.0],["2022-01-06",7.1347,7.2041,6.8771,7.0059,1220000.0],["2022-01-07",7.0356,7.2833,6.9861,7.2734,779400.0],["2022-01-10",7.1942,7.2635,7.0455,7.0951,820600.0],["2022-01-11",7.1843,7.6004,7.0852,7.5905,1229400.0],["2022-01-12",7.8482,8.2346,7.8284,8.1058,2127000.0],["2022-01-13",8.1554,8.1752,7.8085,7.8185,1080800.0],["2022-01-14",7.6698,7.8581,7.6203,7.8085,667400.0],["2022-01-18",7.8581,8.0761,7.7887,7.9473,813700.0],["2022-01-19",8.1455,8.3139,7.9869,7.9869,1645000.0],["2022-01-20",8.1554,8.2545,7.9275,7.9473,1091300.0],["2022-01-21",7.8185,7.9175,7.5113,7.5905,1444500.0],["2022-01-24",7.2933,7.3329,6.8473,7.2635,2234900.0],["2022-01-25",7.1446,7.3725,7.0059,7.2933,1223900.0],["2022-01-26",7.6203,7.6203,7.2239,7.323,1525900.0],["2022-01-27",7.3329,7.4914,7.0554,7.1446,1148300.0],["2022-01-28",7.0257,7.0554,6.7284,6.996,1299500.0],["2022-01-31",6.9762,7.1743,6.8672,7.1347,990600.0],["2022-02-01",7.214,7.4023,7.1446,7.2933,805600.0],["2022-02-02",7.3032,7.3428,7.1248,7.1942,3060000.0],["2022-02-03",7.0753,7.2734,7.0554,7.1446,1484500.0],["2022-02-04",7.1743,7.3329,7.1347,7.2933,980900.0],["2022-02-07",7.3329,7.4914,7.2437,7.432,684200.0],["2022-02-08",7.4518,7.6401,7.2933,7.6401,569700.0],["2022-02-09",7.7689,8.2049,7.7194,8.1851,1536900.0],["2022-02-10",8.1058,8.3635,8.0563,8.086,1284500.0],["2022-02-11",7.9275,8.1157,7.8779,7.977,1486400.0],["2022-02-14",7.9473,8.0563,7.8977,7.9572,788800.0],["2022-02-15",7.977,8.1058,7.8878,8.086,813700.0],["2022-02-16",8.0959,8.2941,7.9869,8.1058,914800.0],["2022-02-17",8.0959,8.1058,7.8482,7.8977,633300.0],["2022-02-18",7.9076,7.9671,7.6896,7.6995,734700.0],["2022-02-22",7.7095,7.868,7.6203,7.7293,789700.0],["2022-02-23",7.7788,7.8085,7.541,7.6302,915900.0],["2022-02-24",7.3329,7.5014,6.9762,7.3329,3736800.0],["2022-02-25",7.3824,7.7491,7.3131,7.7392,1025000.0],["2022-02-28",7.5509,8.086,7.5509,8.0761,3179600.0],["2022-03-01",8.086,8.3238,7.8878,7.8977,1996300.0],["2022-03-02",8.1058,8.2049,7.9869,8.086,924700.0],["2022-03-03",8.1752,8.2842,8.0563,8.1851,992400.0],["2022-03-04",8.0265,8.1752,7.8482,8.1058,1092300.0],["2022-03-07",8.1138,8.1733,7.7567,7.7864,2698600.0],["2022-03-08",7.7269,8.1336,7.6575,7.7864,2525100.0],["2022-03-09",7.7666,8.0939,7.6079,8.0642,1519300.0],["2022-03-10",8.0939,8.6791,8.0642,8.6295,3863200.0],["2022-03-11",8.6295,8.6494,8.3419,8.3617,1417800.0],["2022-03-14",8.332,8.332,7.3302,7.3897,2306600.0],["2022-03-15",7.231,7.3798,7.1715,7.3401,1173700.0],["2022-03-16",7.5186,7.6674,7.3202,7.5583,1844800.0],["2022-03-17",7.5682,7.8063,7.5682,7.7964,1292000.0],["2022-03-18",7.7567,7.9055,7.6872,7.836,543800.0],["2022-03-21",7.9352,8.1634,7.8757,8.0741,839500.0],["2022-03-22",8.1336,8.1832,7.836,7.9055,1135500.0],["2022-03-23",7.9055,8.2229,7.8955,8.0046,1206100.0],["2022-03-24",8.084,8.1832,7.9947,8.0146,1003500.0],["2022-03-25",7.9848,8.0146,7.8757,7.9551,656000.0],["2022-03-28",7.8955,7.9154,7.6773,7.7269,783400.0],["2022-03-29",7.598,7.9451,7.4988,7.7468,1265700.0],["2022-03-30",7.9154,8.0344,7.8162,7.9055,949500.0],["2022-03-31",7.8856,8.0046,7.7864,7.7864,791400.0],["2022-04-01",7.9055,8.0939,7.7765,7.8955,1684100.0],["2022-04-04",8.0146,8.1634,7.9451,8.0344,1100700.0],["2022-04-05",8.0741,8.1634,7.5781,7.6178,1273400.0],["2022-04-06",7.6079,7.6376,7.2012,7.2607,1518500.0],["2022-04-07",7.3004,7.5385,7.221,7.469,1545600.0],["2022-04-08",7.4492,7.5881,7.4194,7.5186,675600.0],["2022-04-11",7.4492,7.5484,7.2409,7.3103,800500.0],["2022-04-12",7.4293,7.5583,7.2806,7.2905,832500.0],["2022-04-13",7.3599,7.7368,7.2508,7.6376,1466600.0],["2022-04-14",7.6376,7.7071,7.4293,7.4988,906300.0],["2022-04-18",7.5484,7.5881,7.4393,7.4789,1199100.0],["2022-04-19",7.3401,7.4889,7.2706,7.3897,855900.0],["2022-04-20",7.3698,7.5285,7.2409,7.3897,661100.0],["2022-04-21",7.5087,7.5087,6.7846,6.864,1576400.0],["2022-04-22",6.8144,6.8342,6.4176,6.4573,1779400.0],["2022-04-25",6.2192,6.249,5.9415,6.1895,1972900.0],["2022-04-26",6.1498,6.2093,5.9316,5.9415,1828900.0],["2022-04-27",6.0704,6.2887,6.0308,6.2192,1583400.0],["2022-04-28",6.2291,6.249,5.9911,6.1994,1467600.0],["2022-04-29",6.1796,6.616,6.1796,6.3482,2701000.0],["2022-05-02",6.1498,6.2787,6.0208,6.2787,1792800.0],["2022-05-03",6.2291,6.4374,6.2192,6.3184,1028500.0],["2022-05-04",6.3283,6.4573,6.12,6.4573,1327700.0],["2022-05-05",6.368,6.4672,5.9911,6.1002,1550500.0],["2022-05-06",6.0605,6.0804,5.7828,5.9415,1643900.0],["2022-05-09",5.763,5.763,5.4356,5.4356,2432300.0],["2022-05-10",5.3761,5.6538,5.1777,5.267,2082700.0],["2022-05-11",5.386,5.6737,5.3067,5.3761,1990100.0],["2022-05-12",5.1777,5.3067,4.9198,5.019,3440100.0],["2022-05-13",5.019,5.3166,5.0091,5.1976,1851200.0],["2022-05-16",5.2174,5.4852,5.1381,5.3662,1744400.0],["2022-05-17",5.5547,5.763,5.5547,5.7332,1462100.0],["2022-05-18",5.634,5.763,5.3563,5.4158,1297000.0],["2022-05-19",5.4852,5.7729,5.4356,5.6836,1458300.0],["2022-05-20",5.8225,5.8225,5.4455,5.5745,1224500.0],["2022-05-23",5.6935,5.8423,5.5844,5.7828,1531200.0],["2022-05-24",5.7034,5.7034,5.5249,5.5943,1364600.0],["2022-05-25",5.6142,5.6538,5.4356,5.5943,973400.0],["2022-05-26",5.6241,5.7431,5.5745,5.7134,931800.0],["2022-05-27",5.8125,5.8721,5.6737,5.763,996400.0],["2022-05-31",5.8423,5.9217,5.5646,5.6836,1285400.0],["2022-06-01",5.7431,5.8324,5.5745,5.634,889800.0],["2022-06-02",5.7729,6.1498,5.7729,6.0506,1901400.0],["2022-06-03",5.9514,6.0605,5.7828,5.8324,1660300.0],["2022-06-06",5.882,6.0407,5.8324,5.9117,982800.0],["2022-06-07",5.8522,6.0605,5.7828,6.0506,886800.0],["2022-06-08",6.0308,6.1498,5.9514,6.1002,1482300.0],["2022-06-09",6.0605,6.1101,5.6042,5.6241,2184500.0],["2022-06-10",5.4753,5.4852,5.2968,5.3959,1663600.0],["2022-06-13",5.1777,5.2273,4.9694,4.9893,1509300.0],["2022-06-14",5.0091,5.1083,4.9694,5.0091,1462500.0],["2022-06-15",5.1083,5.2075,4.9298,5.0885,1678400.0],["2022-06-16",4.8405,4.9595,4.6322,4.8206,1509300.0],["2022-06-17",4.8405,4.9198,4.6818,4.7115,2026300.0],["2022-06-21",4.9198,4.9298,4.8107,4.8206,784100.0],["2022-06-22",4.6024,4.6024,4.404,4.404,1411400.0],["2022-06-23",4.3346,4.3842,3.9577,3.9974,1806100.0],["2022-06-24",4.037,4.2652,4.0073,4.2354,1021500.0],["2022-06-27",4.2553,4.5627,4.2453,4.5032,1341600.0],["2022-06-28",4.5925,4.6223,4.3544,4.3941,1011200.0],["2022-06-29",4.4437,4.4834,4.1362,4.166,1690700.0],["2022-06-30",4.047,4.0866,3.8783,4.047,1764000.0],["2022-07-01",3.9676,4.1462,3.9279,4.1164,1179900.0],["2022-07-05",3.8982,3.8982,3.6899,3.799,1476700.0],["2022-07-06",3.7891,3.8486,3.5708,3.7494,1653000.0],["2022-07-07",3.9577,4.2057,3.9279,4.0271,2293100.0],["2022-07-08",3.9676,3.9775,3.6899,3.6998,2046300.0],["2022-07-11",3.5808,3.6006,3.4022,3.4121,2345500.0],["2022-07-12",3.3229,3.432,3.2931,3.303,2478000.0],["2022-07-13",3.2534,3.3824,3.1642,3.3229,2852500.0],["2022-07-14",3.1443,3.2237,3.0551,3.1642,2812500.0],["2022-07-15",3.1939,3.2435,3.0947,3.2336,1115400.0],["2022-07-18",3.3725,3.5113,3.3328,3.3625,1264300.0],["2022-07-19",3.3328,3.5411,3.1344,3.5113,2032500.0],["2022-07-20",3.5213,3.5609,3.4022,3.432,1413600.0],["2022-07-21",3.4221,3.5113,3.2931,3.4121,1391500.0],["2022-07-22",3.4816,3.5312,3.3229,3.3328,1365300.0],["2022-07-25",3.4518,3.4518,3.2931,3.3328,1028700.0],["2022-07-26",3.3328,3.3725,3.2336,3.2534,1307900.0],["2022-07-27",3.2733,3.4617,3.2038,3.4419,1540900.0],["2022-07-28",3.5312,3.5708,3.3923,3.4816,1263400.0],["2022-07-29",3.5213,3.8387,3.5014,3.8188,2483100.0],["2022-08-01",3.7494,3.7692,3.551,3.6006,1274300.0],["2022-08-02",3.67,3.68,3.4717,3.5113,3751900.0],["2022-08-03",3.5411,3.5411,3.3824,3.4816,1094300.0],["2022-08-04",3.5113,3.6502,3.4717,3.5609,1231300.0],["2022-08-05",3.5708,3.68,3.4915,3.6502,1407300.0],["2022-08-08",3.7097,4.1462,3.68,3.9676,2869900.0],["2022-08-09",3.9775,4.1759,3.9775,4.1164,1929000.0],["2022-08-10",4.2652,4.6223,4.2354,4.5727,2282800.0],["2022-08-11",4.6421,4.781,4.5429,4.6719,1848100.0],["2022-08-12",4.6719,4.6719,4.4735,4.5231,1469200.0],["2022-08-15",4.285,4.4338,4.1561,4.3445,1249700.0],["2022-08-16",4.4437,4.4933,4.3247,4.4735,1126300.0],["2022-08-17",4.404,4.404,4.2652,4.3545,1759900.0],["2022-08-18",4.3842,4.4239,4.3049,4.3644,1152100.0],["2022-08-19",4.2751,4.285,4.1164,4.1362,686700.0],["2022-08-22",4.037,4.1164,3.9775,4.0668,1032500.0],["2022-08-23",4.1362,4.4933,4.0569,4.4735,1560600.0],["2022-08-24",4.414,4.6322,4.3644,4.6223,1438100.0],["2022-08-25",4.7314,4.8206,4.652,4.7512,1054000.0],["2022-08-26",4.8306,4.9793,4.6619,4.7215,1743400.0],["2022-08-29",4.6024,4.7512,4.5826,4.652,858800.0],["2022-08-30",4.6421,4.6421,4.3346,4.404,1479500.0],["2022-08-31",4.404,4.5231,4.3049,4.3644,995200.0],["2022-09-01",4.1935,4.2133,3.945,4.0742,2261500.0],["2022-09-02",4.2133,4.263,4.0742,4.114,830400.0],["2022-09-06",4.1537,4.2431,4.0444,4.0543,671500.0],["2022-09-07",3.9748,4.114,3.955,4.0643,1046500.0],["2022-09-08",4.0444,4.3326,3.9947,4.3127,1015100.0],["2022-09-09",4.3823,4.5313,4.3524,4.5214,718000.0],["2022-09-12",4.6207,4.7102,4.5214,4.6605,909400.0],["2022-09-13",4.422,4.5015,4.3028,4.3127,920900.0],["2022-09-14",4.2928,4.3226,4.1736,4.2233,760700.0],["2022-09-15",4.1935,4.2729,4.114,4.1438,553600.0],["2022-09-16",4.0742,4.263,3.9848,4.2431,1170500.0],["2022-09-19",4.0941,4.3326,4.0543,4.3127,786000.0],["2022-09-20",4.2034,4.2531,4.0543,4.114,1126900.0],["2022-09-21",4.1239,4.1935,3.9848,4.0444,1113500.0],["2022-09-22",4.0941,4.1935,3.9848,4.104,1760300.0],["2022-09-23",3.8953,3.9252,3.6966,3.8953,2169900.0],["2022-09-26",3.8258,3.8854,3.6767,3.786,1442300.0],["2022-09-27",3.8457,3.8953,3.7264,3.796,999600.0],["2022-09-28",3.796,4.0245,3.796,4.0146,1323600.0],["2022-09-29",4.0046,4.0345,3.8655,4.0046,899700.0],["2022-09-30",3.9748,4.1438,3.8854,4.0046,519600.0],["2022-10-03",4.0841,4.4121,4.0841,4.4021,2426700.0],["2022-10-04",4.5114,4.5412,4.2928,4.3425,2119500.0],["2022-10-05",4.2133,4.2928,4.1338,4.263,832100.0],["2022-10-06",4.2133,4.3326,4.1438,4.2531,747000.0],["2022-10-07",4.1736,4.1835,3.9748,4.0245,1050900.0],["2022-10-10",4.0444,4.104,3.9848,4.0643,891600.0],["2022-10-11",4.0345,4.0742,3.8457,3.8655,1293300.0],["2022-10-12",3.8755,3.955,3.8158,3.945,730100.0],["2022-10-13",3.8258,4.0742,3.6867,4.0046,1052000.0],["2022-10-14",3.955,3.9947,3.7264,3.8158,1426400.0],["2022-10-17",3.796,4.0245,3.7562,3.9351,1629300.0],["2022-10-18",4.0146,4.0146,3.7264,3.8158,1300400.0],["2022-10-19",3.7761,3.786,3.6072,3.6668,1385000.0],["2022-10-20",3.7165,3.8953,3.6171,3.6171,2209700.0],["2022-10-21",3.6668,3.9748,3.5972,3.9748,2200000.0],["2022-10-24",3.9351,3.9351,3.6966,3.7264,1907100.0],["2022-10-25",3.6668,3.8258,3.6668,3.796,1085300.0],["2022-10-26",3.8457,4.1935,3.8457,4.104,1619500.0],["2022-10-27",4.0742,4.1935,3.9848,4.0245,1286600.0],["2022-10-28",3.955,3.9947,3.786,3.8854,1548600.0],["2022-10-31",3.8258,3.8755,3.7562,3.7761,1367200.0],["2022-11-01",3.955,4.2431,3.955,4.2431,3560100.0],["2022-11-02",4.1835,4.2233,3.9252,3.9252,2627300.0],["2022-11-03",3.945,4.3028,3.8556,4.2531,2314300.0],["2022-11-04",4.5909,5.0679,4.5909,5.0282,5087800.0],["2022-11-07",5.058,5.0977,4.7301,4.8592,2837000.0],["2022-11-08",4.8592,5.0977,4.8195,5.048,1961200.0],["2022-11-09",5.0381,5.0977,4.7996,4.8394,1625700.0],["2022-11-10",5.1275,5.3263,5.1275,5.2269,2638700.0],["2022-11-11",5.4654,5.5548,5.3462,5.4257,2327000.0],["2022-11-14",5.3859,5.5449,5.3064,5.5151,2497900.0],["2022-11-15",5.6145,5.7039,5.4753,5.4853,1984100.0],["2022-11-16",5.376,5.4952,5.2766,5.4058,1746200.0],["2022-11-17",5.1772,5.3362,5.1275,5.2965,1277000.0],["2022-11-18",5.3561,5.3561,5.1474,5.207,910800.0],["2022-11-21",5.1176,5.2567,5.058,5.2269,1413600.0],["2022-11-22",5.3561,5.5151,5.2965,5.4654,1039800.0],["2022-11-23",5.4654,5.5747,5.4058,5.5449,1148500.0],["2022-11-25",5.5449,5.5747,5.4753,5.4853,348000.0],["2022-11-28",5.3958,5.3958,5.2865,5.3064,1269400.0],["2022-11-29",5.4555,5.4952,5.366,5.4356,796200.0],["2022-11-30",5.5846,5.6641,5.376,5.6145,1884900.0],["2022-12-01",5.6443,5.8331,5.5846,5.7834,1770100.0],["2022-12-02",5.6641,5.843,5.6244,5.8132,1498900.0],["2022-12-05",5.7834,5.7834,5.5051,5.525,1054000.0],["2022-12-06",5.5747,5.6542,5.4157,5.4654,2269900.0],["2022-12-07",5.4157,5.5548,5.2766,5.3064,1895500.0],["2022-12-08",5.4455,5.6045,5.2965,5.3362,11682800.0],["2022-12-09",5.3163,5.4952,5.3064,5.3064,1951300.0],["2022-12-12",5.2269,5.2667,5.0878,5.1772,1388000.0],["2022-12-13",5.4157,5.535,5.2468,5.2766,1407400.0],["2022-12-14",5.2269,5.3362,5.1872,5.2468,3598200.0],["2022-12-15",5.1176,5.1275,4.9884,5.058,1662300.0],["2022-12-16",4.9884,5.0679,4.9189,4.9884,2216400.0],["2022-12-19",5.0182,5.0679,4.889,4.9387,2214000.0],["2022-12-20",4.9685,5.2269,4.9685,5.1971,1460300.0],["2022-12-21",5.2567,5.2667,5.1772,5.1971,869500.0],["2022-12-22",5.1176,5.1176,4.9387,4.9984,1479300.0],["2022-12-23",5.048,5.1673,4.9387,5.1375,964800.0],["2022-12-27",5.207,5.4058,5.1872,5.3362,1906800.0],["2022-12-28",5.2667,5.3064,5.0878,5.1077,1133400.0],["2022-12-29",5.1872,5.2667,5.1474,5.217,1309900.0],["2022-12-30",5.1673,5.2468,4.9984,5.0381,1284300.0],["2023-01-03",5.1275,5.207,5.048,5.058,1174200.0],["2023-01-04",5.1077,5.2965,5.0679,5.1872,12016000.0],["2023-01-05",5.1673,5.1872,4.9884,5.0182,4352900.0],["2023-01-06",5.1176,5.5548,5.058,5.535,3037900.0],["2023-01-09",5.7138,6.0119,5.7039,5.8132,4277100.0],["2023-01-10",5.8529,5.9722,5.843,5.9523,2613300.0],["2023-01-11",6.0219,6.2405,5.9623,5.9921,9329600.0],["2023-01-12",6.0517,6.2703,5.9523,6.2107,3557300.0],["2023-01-13",6.1312,6.1511,6.0517,6.1312,1909400.0],["2023-01-17",6.1014,6.1212,5.8828,5.9821,1261600.0],["2023-01-18",6.161,6.3001,5.9821,5.9821,3446200.0],["2023-01-19",5.9424,6.1113,5.9026,5.9623,3022200.0],["2023-01-20",5.9225,5.9424,5.6542,5.9324,3797200.0],["2023-01-23",5.9225,5.9324,5.7138,5.7238,3447900.0],["2023-01-24",5.7337,5.8331,5.535,5.8132,2958500.0],["2023-01-25",5.694,5.7337,5.5946,5.684,2413900.0],["2023-01-26",5.7238,5.7834,5.6244,5.694,2296300.0],["2023-01-27",5.6641,5.7536,5.5846,5.6641,1542300.0],["2023-01-30",5.5846,5.6741,5.535,5.6542,1703000.0],["2023-01-31",5.6542,5.7933,5.6145,5.7635,3193400.0],["2023-02-01",5.7635,5.7635,5.5151,5.7337,2983500.0],["2023-02-02",5.7436,5.7436,5.3263,5.3958,3502800.0],["2023-02-03",5.3263,5.5846,5.2865,5.4157,2488800.0],["2023-02-06",5.366,5.4654,5.2667,5.2865,2218800.0],["2023-02-07",5.3362,5.376,5.1872,5.3362,2048600.0],["2023-02-08",5.2965,5.4654,5.2667,5.2766,2980800.0],["2023-02-09",5.4257,5.4654,5.217,5.2667,2320500.0],["2023-02-10",5.2865,5.2865,4.9984,5.0282,2016900.0],["2023-02-13",5.0083,5.0779,4.9387,5.058,1835800.0],["2023-02-14",4.9984,5.1971,4.9288,5.1772,1915900.0],["2023-02-15",5.0182,5.1077,4.9089,5.0679,2485800.0],["2023-02-16",5.0381,5.1872,4.9984,5.1077,1923400.0],["2023-02-17",5.0282,5.1971,4.9785,5.1673,1593400.0],["2023-02-21",5.1872,5.2667,4.9189,4.9189,2538400.0],["2023-02-22",4.9089,4.9387,4.7698,4.8791,2060900.0],["2023-02-23",4.8394,4.9288,4.6804,4.7897,1890600.0],["2023-02-24",4.4419,4.6506,4.2729,4.6207,2821300.0],["2023-02-27",4.6704,4.9586,4.6108,4.9288,2535500.0],["2023-02-28",4.9189,5.0381,4.8791,4.9089,2767500.0],["2023-03-01",5.048,5.2766,5.048,5.1971,3944400.0],["2023-03-02",5.1176,5.1872,5.048,5.1872,3045000.0],["2023-03-03",5.2667,5.4058,5.2567,5.366,2374800.0],["2023-03-06",5.2834,5.3531,5.1939,5.2337,1821100.0],["2023-03-07",5.2237,5.2237,4.8854,4.9153,2887900.0],["2023-03-08",4.9352,5.0645,4.9252,4.9849,2452000.0],["2023-03-09",4.975,5.0247,4.6068,4.6068,2562900.0],["2023-03-10",4.6466,4.6566,4.4974,4.5272,2153800.0],["2023-03-13",4.4874,4.6367,4.4277,4.577,1683500.0],["2023-03-14",4.6367,4.7859,4.5969,4.6168,1999000.0],["2023-03-15",4.3979,4.5571,4.2387,4.378,4410600.0],["2023-03-16",4.3282,4.4476,4.2586,4.4178,1976400.0],["2023-03-17",4.4277,4.577,4.4277,4.5272,3218000.0],["2023-03-20",4.5571,4.7561,4.5571,4.7461,2019100.0],["2023-03-21",4.776,4.8954,4.7561,4.8655,2341000.0],["2023-03-22",4.9153,5.0148,4.8257,4.8755,3234000.0],["2023-03-23",4.9451,5.0048,4.7959,4.8655,3104200.0],["2023-03-24",4.7859,4.8257,4.7163,4.8058,1093100.0],["2023-03-27",4.7859,4.965,4.7859,4.9252,1112100.0],["2023-03-28",4.975,5.0148,4.8556,5.0148,1877800.0],["2023-03-29",5.0546,5.0944,4.975,5.0148,2694100.0],["2023-03-30",5.1143,5.2237,5.0247,5.1939,3716900.0],["2023-03-31",5.2536,5.3332,5.1839,5.2237,2167000.0],["2023-04-03",5.2337,5.4028,5.2237,5.2237,11605700.0],["2023-04-04",5.2237,5.2337,4.8755,4.965,5505500.0],["2023-04-05",4.975,5.2138,4.965,5.1839,2651400.0],["2023-04-06",5.1839,5.1839,5.0446,5.1242,1504300.0],["2023-04-10",5.0645,5.0844,4.9053,4.9551,1496100.0],["2023-04-11",4.9849,5.2038,4.9849,5.1342,2165400.0],["2023-04-12",5.1939,5.2237,5.1242,5.164,1826700.0],["2023-04-13",5.0247,5.4625,4.9451,5.3531,6176100.0],["2023-04-14",5.3531,5.363,5.0645,5.0745,6156700.0],["2023-04-17",5.0944,5.1939,5.0546,5.174,4281300.0],["2023-04-18",5.2138,5.4028,5.164,5.3929,3993500.0],["2023-04-19",5.2536,5.3332,5.2138,5.2237,3498500.0],["2023-04-20",5.2237,5.4426,5.1541,5.3033,3383300.0],["2023-04-21",5.2735,5.3332,4.9949,5.0745,3142400.0],["2023-04-24",5.0446,5.2536,4.9849,5.2436,3160400.0],["2023-04-25",5.1242,5.174,4.8357,4.8755,2679000.0],["2023-04-26",4.9551,5.0347,4.9153,4.9252,2010400.0],["2023-04-27",4.9053,4.9451,4.8655,4.9451,1735800.0],["2023-04-28",4.9252,5.0247,4.8854,4.9849,1309000.0],["2023-05-01",5.0247,5.2038,5.0247,5.0745,2487600.0],["2023-05-02",4.9849,5.0048,4.8158,4.9252,2206000.0],["2023-05-03",4.9551,4.965,4.8655,4.9053,1844200.0],["2023-05-04",4.8755,4.9053,4.8257,4.8257,1547900.0],["2023-05-05",4.8954,5.1839,4.8954,5.164,1945400.0],["2023-05-08",5.2237,5.3232,5.1541,5.2735,1802500.0],["2023-05-09",5.1441,5.2237,4.8655,5.1541,3357900.0],["2023-05-10",5.2436,5.2536,4.9352,5.0048,2418200.0],["2023-05-11",4.8257,4.8357,4.5073,4.5173,3899800.0],["2023-05-12",4.577,4.7163,4.5571,4.6367,1365100.0],["2023-05-15",4.6765,4.9551,4.6566,4.8655,1950800.0],["2023-05-16",4.766,4.9053,4.7262,4.7362,1409700.0],["2023-05-17",4.8257,4.8954,4.7362,4.8257,1145300.0],["2023-05-18",4.7362,4.766,4.6566,4.7163,1456700.0],["2023-05-19",4.8058,4.8257,4.6665,4.7063,779300.0],["2023-05-22",4.6765,4.766,4.6765,4.7163,444800.0],["2023-05-23",4.6168,4.6665,4.4775,4.5173,1965600.0],["2023-05-24",4.4775,4.4775,4.3083,4.3581,1901500.0],["2023-05-25",4.3581,4.4078,4.2884,4.2984,681700.0],["2023-05-26",4.3879,4.4277,4.3382,4.3979,1186000.0],["2023-05-30",4.4277,4.4576,4.3083,4.3183,1511800.0],["2023-05-31",4.2785,4.2785,4.0994,4.2586,3046400.0],["2023-06-01",4.2884,4.4874,4.2884,4.3979,1496400.0],["2023-06-02",4.5372,4.766,4.5372,4.7461,1914800.0],["2023-06-05",4.766,4.766,4.5969,4.6367,803200.0],["2023-06-06",4.6267,4.7063,4.6168,4.6864,1614100.0],["2023-06-07",4.7063,4.7859,4.6367,4.6466,1484300.0],["2023-06-08",4.6466,4.7163,4.567,4.7163,1668700.0],["2023-06-09",4.7063,4.7362,4.6466,4.6765,730700.0],["2023-06-12",4.6068,4.6566,4.577,4.6367,457100.0],["2023-06-13",4.7362,4.9153,4.6864,4.8655,2358200.0],["2023-06-14",4.8655,5.0446,4.8158,4.9849,2073800.0],["2023-06-15",5.0048,5.1939,4.975,5.1342,4827400.0],["2023-06-16",5.1441,5.164,5.0546,5.1541,1346400.0],["2023-06-20",5.1242,5.1541,4.9352,4.965,1834800.0],["2023-06-21",4.8755,4.9849,4.8158,4.9551,1410700.0],["2023-06-22",4.8556,4.965,4.7859,4.8357,2514500.0],["2023-06-23",4.6765,4.7163,4.5372,4.6267,2577900.0],["2023-06-26",4.6466,4.7262,4.6168,4.6665,1209000.0],["2023-06-27",4.6765,4.7163,4.6267,4.6964,1694100.0],["2023-06-28",4.6068,4.6367,4.567,4.567,1704400.0],["2023-06-29",4.5471,4.6168,4.4775,4.6168,1719300.0],["2023-06-30",4.6566,4.7859,4.6367,4.776,1843200.0],["2023-07-03",4.8058,4.8954,4.776,4.8357,462900.0],["2023-07-05",4.776,4.8058,4.6864,4.6964,2599500.0],["2023-07-06",4.5969,4.6367,4.4974,4.5272,1719600.0],["2023-07-07",4.7362,4.9153,4.7063,4.8954,6492400.0],["2023-07-10",4.8755,5.0148,4.8257,4.9352,2617700.0],["2023-07-11",5.0048,5.0247,4.8755,4.9252,2556300.0],["2023-07-12",5.0645,5.2337,5.0347,5.2138,5657100.0],["2023-07-13",5.2934,5.4625,5.2436,5.3929,4794700.0],["2023-07-14",5.4028,5.4028,5.2536,5.3033,2207600.0],["2023-07-17",5.1839,5.2038,5.1242,5.1541,1776900.0],["2023-07-18",5.1839,5.2834,5.1541,5.2635,2931700.0],["2023-07-19",5.2536,5.3829,5.2237,5.3133,2058000.0],["2023-07-20",5.3829,5.4028,5.2436,5.3133,2631400.0],["2023-07-21",5.3133,5.3232,5.2337,5.2834,1484300.0],["2023-07-24",5.2834,5.3133,5.2337,5.2436,2584900.0],["2023-07-25",5.3232,5.7909,5.3232,5.6814,5816700.0],["2023-07-26",5.5919,5.6814,5.5322,5.6118,2293200.0],["2023-07-27",5.6516,5.8307,5.562,5.7212,4294700.0],["2023-07-28",5.8307,5.8307,5.6715,5.7511,3398400.0],["2023-07-31",5.8207,5.9799,5.771,5.9202,4098000.0],["2023-08-01",5.8008,5.8705,5.7212,5.8108,3166900.0],["2023-08-02",5.6615,5.7113,5.5819,5.6715,3420400.0],["2023-08-03",5.6516,5.6814,5.5421,5.572,3590100.0],["2023-08-04",5.562,5.7212,5.562,5.572,1770200.0],["2023-08-07",5.6018,5.6217,5.5521,5.6018,802300.0],["2023-08-08",5.5023,5.562,5.2834,5.5521,2815900.0],["2023-08-09",5.3431,5.6018,5.2138,5.4725,4793900.0],["2023-08-10",5.5322,5.562,5.3332,5.363,3900200.0],["2023-08-11",5.3033,5.3929,5.2337,5.363,3021400.0],["2023-08-14",5.2635,5.2635,5.1541,5.1839,4871700.0],["2023-08-15",5.0745,5.1043,4.7561,4.766,4880300.0],["2023-08-16",4.7163,4.8058,4.6765,4.6964,3556000.0],["2023-08-17",4.776,4.8755,4.6765,4.6765,3022600.0],["2023-08-18",4.5969,4.7063,4.5869,4.6864,2497300.0],["2023-08-21",4.7163,4.8357,4.6665,4.766,1724800.0],["2023-08-22",4.8058,4.8655,4.7362,4.7561,994400.0],["2023-08-23",4.766,4.9153,4.7362,4.8456,1413300.0],["2023-08-24",4.7959,4.8058,4.6964,4.6964,1192600.0],["2023-08-25",4.7262,4.7461,4.6068,4.6566,1182400.0],["2023-08-28",4.7262,4.7959,4.6566,4.776,1546300.0],["2023-08-29",4.7859,4.9352,4.776,4.9352,1249400.0],["2023-08-30",4.9352,5.0347,4.9352,4.9451,1017500.0],["2023-08-31",4.9521,4.9621,4.8923,4.9521,1746200.0],["2023-09-01",5.1016,5.1315,4.972,4.982,2240700.0],["2023-09-05",4.9422,4.9422,4.8226,4.8425,2141400.0],["2023-09-06",4.8425,4.9123,4.7528,4.8226,1893200.0],["2023-09-07",4.7429,4.7429,4.6532,4.6831,2951300.0],["2023-09-08",4.6632,4.7628,4.6133,4.6233,4462500.0],["2023-09-11",4.7528,4.8724,4.7329,4.7528,2870600.0],["2023-09-12",4.7229,4.8126,4.6931,4.7528,1762700.0],["2023-09-13",4.7628,4.8724,4.7429,4.8126,1806900.0],["2023-09-14",4.9521,5.0617,4.9422,5.0019,1453800.0],["2023-09-15",5.0019,5.0717,4.982,4.982,1875400.0],["2023-09-18",4.982,5.0119,4.9123,5.0019,2126700.0],["2023-09-19",5.0318,5.0518,4.7827,4.7927,2394100.0],["2023-09-20",4.8425,4.9023,4.8027,4.8027,1937800.0],["2023-09-21",4.7229,4.7528,4.6532,4.6831,2158300.0],["2023-09-22",4.7329,4.8226,4.6731,4.6731,2045900.0],["2023-09-25",4.6333,4.6532,4.5635,4.6333,2071500.0],["2023-09-26",4.5635,4.7329,4.5635,4.5934,3549400.0],["2023-09-27",4.6333,4.6731,4.5137,4.6432,3943300.0],["2023-09-28",4.6931,4.713,4.6333,4.6931,2849100.0],["2023-09-29",4.8027,4.8624,4.7329,4.8525,4451500.0],["2023-10-02",4.7528,4.7927,4.4141,4.434,2651300.0],["2023-10-03",4.3443,4.4539,4.3144,4.424,2195500.0],["2023-10-04",4.4041,4.424,4.2646,4.3343,1876600.0],["2023-10-05",4.3045,4.3842,4.2746,4.3543,1884900.0],["2023-10-06",4.3443,4.703,4.3443,4.6731,3309600.0],["2023-10-09",4.6133,4.6432,4.5635,4.6133,741900.0],["2023-10-10",4.6432,4.7429,4.6432,4.713,1181100.0],["2023-10-11",4.713,4.8226,4.6931,4.7429,1860700.0],["2023-10-12",4.7628,4.7728,4.4938,4.5436,1527500.0],["2023-10-13",4.6233,4.6731,4.5436,4.5635,1241800.0],["2023-10-16",4.5735,4.7728,4.5536,4.6931,2680400.0],["2023-10-17",4.5834,4.7229,4.5635,4.713,1587900.0],["2023-10-18",4.6133,4.6632,4.5436,4.5735,1875400.0],["2023-10-19",4.5735,4.5735,4.4838,4.4938,1488600.0],["2023-10-20",4.4539,4.4539,4.3343,4.3443,2126000.0],["2023-10-23",4.2845,4.3244,4.2148,4.2646,2863600.0],["2023-10-24",4.2746,4.3144,4.2347,4.2845,2093400.0],["2023-10-25",4.2447,4.3244,4.2347,4.2546,2181600.0],["2023-10-26",4.2447,4.3045,4.1849,4.2746,1985900.0],["2023-10-27",4.3343,4.434,4.3343,4.3642,1651700.0],["2023-10-30",4.434,4.4539,4.2746,4.3144,1362100.0],["2023-10-31",4.2746,4.434,4.2546,4.3443,3422900.0],["2023-11-01",4.3443,4.3742,4.2447,4.3543,2126800.0],["2023-11-02",4.4141,4.6731,4.4141,4.6532,2370000.0],["2023-11-03",4.7229,4.8126,4.6432,4.6532,2336300.0],["2023-11-06",4.6632,4.7528,4.5635,4.5735,1066000.0],["2023-11-07",4.4639,4.4639,4.3144,4.3443,2047900.0],["2023-11-08",4.3543,4.3543,4.1251,4.1949,3707500.0],["2023-11-09",4.3443,4.444,4.0454,4.0554,6119400.0],["2023-11-10",4.0055,4.1251,3.9258,4.1251,4739000.0],["2023-11-13",4.0753,4.155,4.0554,4.0952,2575500.0],["2023-11-14",4.2746,4.3343,4.2347,4.3144,3187900.0],["2023-11-15",4.3343,4.434,4.3144,4.3742,2005900.0],["2023-11-16",4.4041,4.4041,4.2546,4.2845,1777300.0],["2023-11-17",4.3742,4.3842,4.2746,4.3045,1882900.0],["2023-11-20",4.3343,4.5237,4.2845,4.5037,1504300.0],["2023-11-21",4.5137,4.6133,4.4838,4.5336,2204800.0],["2023-11-22",4.5336,4.5834,4.4738,4.4838,2107200.0],["2023-11-24",4.5037,4.5635,4.4738,4.4838,638400.0],["2023-11-27",4.434,4.4639,4.3343,4.3543,1703500.0],["2023-11-28",4.3842,4.4738,4.3343,4.4639,2509200.0],["2023-11-29",4.4639,4.5436,4.444,4.4639,1610600.0],["2023-11-30",4.4738,4.5834,4.3941,4.5336,4153500.0],["2023-12-01",4.5536,4.8624,4.5436,4.8425,2229200.0],["2023-12-04",4.7229,4.7628,4.6333,4.6632,1581800.0],["2023-12-05",4.6432,4.6432,4.4938,4.5735,2449300.0],["2023-12-06",4.6532,4.8226,4.6532,4.703,2608600.0],["2023-12-07",4.7628,4.8226,4.6432,4.703,1875000.0],["2023-12-08",4.713,4.992,4.703,4.992,2283500.0],["2023-12-11",4.9322,4.9322,4.7728,4.8325,1815100.0],["2023-12-12",4.8027,4.8126,4.703,4.7528,1163400.0],["2023-12-13",4.7827,5.0019,4.6931,4.982,1362600.0],["2023-12-14",5.1016,5.3905,5.1016,5.3706,2756200.0],["2023-12-15",5.3606,5.4603,5.3507,5.3905,2277200.0],["2023-12-18",5.4105,5.4702,5.3407,5.3706,1250300.0],["2023-12-19",5.4105,5.6396,5.3905,5.5799,3321500.0],["2023-12-20",5.55,5.5998,5.4304,5.4304,1547100.0],["2023-12-21",5.5201,5.5898,5.5001,5.5599,1419500.0],["2023-12-22",5.5898,5.6297,5.5201,5.5998,1956700.0],["2023-12-26",5.5998,5.6695,5.5699,5.6596,551500.0],["2023-12-27",5.6695,5.7393,5.6297,5.6994,1169000.0],["2023-12-28",5.6695,5.7293,5.5699,5.5799,1111600.0],["2023-12-29",5.4802,5.5599,5.4404,5.5001,952100.0],["2024-01-02",5.4204,5.53,5.3905,5.4404,1198400.0],["2024-01-03",5.271,5.3905,5.2112,5.3507,1840600.0],["2024-01-04",5.3108,5.3407,5.251,5.3009,2111500.0],["2024-01-05",5.2809,5.4503,5.261,5.3308,1019000.0],["2024-01-08",5.271,5.3308,5.2411,5.3208,1239700.0],["2024-01-09",5.251,5.261,5.1713,5.2411,1251700.0],["2024-01-10",5.2411,5.3806,5.2211,5.3208,1432100.0],["2024-01-11",5.3308,5.4503,5.2909,5.3905,2023100.0],["2024-01-12",5.5101,5.5898,5.4304,5.5799,1878200.0],["2024-01-16",5.4702,5.4702,5.3606,5.3706,1985900.0],["2024-01-17",5.2211,5.271,5.1414,5.2012,1710500.0],["2024-01-18",5.2311,5.2311,5.1215,5.1414,898000.0],["2024-01-19",5.1514,5.251,5.0418,5.2211,2226700.0],["2024-01-22",5.1514,5.2311,5.0816,5.1813,1269400.0],["2024-01-23",5.2809,5.5201,5.261,5.5101,2361900.0],["2024-01-24",5.6596,5.7592,5.5599,5.5998,2245400.0],["2024-01-25",5.6695,5.7094,5.5699,5.6197,1365900.0],["2024-01-26",5.6496,5.6496,5.5699,5.6297,1097400.0],["2024-01-29",5.6596,5.6596,5.4603,5.5898,2191100.0],["2024-01-30",5.54,5.6695,5.5001,5.6396,3537000.0],["2024-01-31",5.6596,5.7692,5.53,5.53,2120800.0],["2024-02-01",5.5699,5.6297,5.54,5.6197,1272400.0],["2024-02-02",5.4902,5.5699,5.4304,5.53,1559800.0],["2024-02-05",5.4204,5.4304,5.2112,5.3108,1522600.0],["2024-02-06",5.3208,5.3905,5.2809,5.3407,1106400.0],["2024-02-07",5.3507,5.3507,5.2112,5.2809,1162300.0],["2024-02-08",5.2211,5.2411,5.1514,5.1813,1399400.0],["2024-02-09",5.1813,5.1913,5.0717,5.1215,1938300.0],["2024-02-12",5.1315,5.2311,5.1115,5.2012,1695300.0],["2024-02-13",5.0418,5.1016,4.9222,5.0717,2316100.0],["2024-02-14",5.1315,5.271,5.0617,5.251,1814900.0],["2024-02-15",5.3009,5.3806,5.2909,5.3407,1939900.0],["2024-02-16",5.3606,5.5599,5.3606,5.4702,1222400.0],["2024-02-20",5.4304,5.4902,5.3507,5.3806,1437600.0],["2024-02-21",5.3806,5.3806,5.3108,5.3308,1337200.0],["2024-02-22",5.3009,5.3507,5.261,5.3507,2419800.0],["2024-02-23",5.6097,5.7393,5.2012,5.5799,4342400.0],["2024-02-26",5.5201,5.55,5.4304,5.53,2628400.0],["2024-02-27",5.5799,5.819,5.55,5.7991,2796000.0],["2024-02-28",5.7393,5.819,5.6895,5.7891,2365900.0],["2024-02-29",5.8489,5.9087,5.7791,5.8688,3237700.0],["2024-03-01",5.8788,6.0581,5.8389,6.0581,1989200.0],["2024-03-04",6.0851,6.1649,6.0152,6.1349,3460500.0],["2024-03-05",6.105,6.1649,5.9354,5.9753,1972100.0],["2024-03-06",6.125,6.2646,6.105,6.2347,2239300.0],["2024-03-07",6.3145,6.504,6.3145,6.3544,2369900.0],["2024-03-08",6.3644,6.4242,6.2447,6.2846,1768600.0],["2024-03-11",6.2447,6.3644,6.1848,6.3344,2469800.0],["2024-03-12",6.3544,6.4442,6.2147,6.3743,2459600.0],["2024-03-13",6.4342,6.933,6.4342,6.8133,5000500.0],["2024-03-14",6.7734,6.8232,6.6836,6.7135,2067100.0],["2024-03-15",6.7434,6.9928,6.7335,6.913,3399400.0],["2024-03-18",6.9629,6.9729,6.8232,6.8931,1577600.0],["2024-03-19",6.7734,6.8033,6.6736,6.7235,3172800.0],["2024-03-20",6.6736,6.9829,6.6138,6.933,2365300.0],["2024-03-21",6.9829,7.0028,6.8033,6.8731,1923100.0],["2024-03-22",6.7933,6.8931,6.7434,6.8532,1563400.0],["2024-03-25",6.8432,6.9529,6.7534,6.7634,1911500.0],["2024-03-26",6.8332,6.8831,6.7235,6.7235,1641900.0],["2024-03-27",6.7335,6.903,6.6736,6.903,1795300.0],["2024-03-28",6.9629,7.0826,6.8831,6.9829,3138100.0],["2024-04-01",7.0826,7.1325,6.923,6.9629,1477400.0],["2024-04-02",7.0228,7.1524,6.8931,7.1425,3644100.0],["2024-04-03",7.2522,7.4018,7.2123,7.3918,3801900.0],["2024-04-04",7.4018,7.5016,7.2622,7.2921,2505800.0],["2024-04-05",7.2721,7.4218,7.2322,7.322,1618200.0],["2024-04-08",7.4717,7.5116,7.3519,7.4517,2078600.0],["2024-04-09",7.7111,8.0901,7.6811,7.9605,6187300.0],["2024-04-10",7.731,7.8607,7.5914,7.8208,3252500.0],["2024-04-11",7.8806,7.8806,7.5614,7.7709,3016700.0],["2024-04-12",7.9405,8.0203,7.5515,7.6013,2677800.0],["2024-04-15",7.8008,7.8008,7.5415,7.6313,2338800.0],["2024-04-16",7.4018,7.5914,7.2622,7.5515,2833400.0],["2024-04-17",7.6911,7.8707,7.5614,7.5914,2232200.0],["2024-04-18",7.721,7.8707,7.5515,7.8607,3928100.0],["2024-04-19",7.8607,7.9505,7.7111,7.7709,3611200.0],["2024-04-22",7.5914,7.6911,7.4717,7.6512,2014100.0],["2024-04-23",7.4517,7.7909,7.4018,7.7111,3761900.0],["2024-04-24",7.7111,7.8407,7.6712,7.721,1840200.0],["2024-04-25",7.741,8.16,7.731,8.1001,3995200.0],["2024-04-26",8.1899,8.6288,8.16,8.6089,5531400.0],["2024-04-29",8.7186,8.8283,8.5989,8.7984,3201500.0],["2024-04-30",8.4592,8.569,8.3794,8.3994,4162200.0],["2024-05-01",8.4393,8.559,8.2896,8.3096,3723400.0],["2024-05-02",8.2697,8.4293,8.0702,8.2996,2061700.0],["2024-05-03",8.4892,8.6188,8.2996,8.3495,3220400.0],["2024-05-06",8.539,8.559,8.3495,8.5091,1554300.0],["2024-05-07",8.4991,8.559,8.4293,8.4592,2188700.0],["2024-05-08",8.2797,8.4991,8.2298,8.4193,1550000.0],["2024-05-09",8.4892,8.7385,8.4692,8.7385,2142700.0],["2024-05-10",8.7784,8.9381,8.7286,8.7585,3143500.0],["2024-05-13",8.8183,8.9281,8.6986,8.7784,2471300.0],["2024-05-14",9.1376,10.0753,9.0578,10.0254,12887500.0],["2024-05-15",10.2548,10.2548,9.7959,9.9256,3930000.0],["2024-05-16",9.7959,9.8458,9.6264,9.6363,3124700.0],["2024-05-17",9.9655,10.2648,9.756,10.2448,6661400.0],["2024-05-20",10.3047,10.4045,10.175,10.2249,3701200.0],["2024-05-21",10.2847,10.4643,10.175,10.3346,2846300.0],["2024-05-22",9.6363,9.9556,9.3271,9.4568,16006800.0],["2024-05-23",9.5266,9.5466,9.1775,9.2772,6589500.0],["2024-05-24",9.4269,9.6363,9.3271,9.6064,5804800.0],["2024-05-28",10.0354,10.1251,9.8259,9.9655,5806000.0],["2024-05-29",9.8358,9.8857,9.6862,9.786,4400200.0],["2024-05-30",9.6663,9.8857,9.6264,9.7461,2838000.0],["2024-05-31",9.8358,9.8658,9.3969,9.7361,5083000.0],["2024-06-03",9.8159,9.8358,9.367,9.5067,4215900.0],["2024-06-04",9.2772,9.2872,8.8084,8.978,4941000.0],["2024-06-05",9.1076,9.2373,9.0578,9.1675,3093400.0],["2024-06-06",9.2273,9.377,9.1775,9.3371,1920400.0],["2024-06-07",8.9879,9.1276,8.9381,9.0578,2496000.0],["2024-06-10",9.1376,9.2872,9.0877,9.2174,2672500.0],["2024-06-11",9.0677,9.1475,8.968,9.0378,3268300.0],["2024-06-12",9.367,9.4368,8.958,8.9979,2351200.0],["2024-06-13",8.9879,9.0578,8.7585,8.7884,1816300.0],["2024-06-14",8.7385,8.8582,8.5989,8.6887,2848800.0],["2024-06-17",8.569,8.6288,8.3595,8.5789,3840300.0],["2024-06-18",8.539,8.7485,8.4991,8.6787,2993600.0],["2024-06-20",8.8383,8.948,8.7884,8.8582,2606500.0],["2024-06-21",8.7984,8.7984,8.569,8.7884,3888400.0],["2024-06-24",8.7884,9.0877,8.7585,9.0578,2351600.0],["2024-06-25",9.0079,9.0578,8.8283,8.8283,3695900.0],["2024-06-26",8.8283,9.1176,8.7984,9.1076,2835600.0],["2024-06-27",9.1874,9.2273,8.958,8.978,2264000.0],["2024-06-28",9.1675,9.2373,8.9181,9.0278,2421300.0],["2024-07-01",9.1475,9.2672,8.978,9.0877,1516600.0],["2024-07-02",9.0677,9.1775,8.9879,9.1475,2193200.0],["2024-07-03",9.357,9.6264,9.357,9.5366,1642400.0],["2024-07-05",9.7261,9.776,9.5765,9.7161,2667700.0],["2024-07-08",9.6363,9.6862,9.2872,9.4468,3257600.0],["2024-07-09",9.4468,9.5366,9.2174,9.2373,2322100.0],["2024-07-10",9.2972,9.347,9.1775,9.2972,2545600.0],["2024-07-11",9.4069,9.4468,9.0578,9.1475,2312100.0],["2024-07-12",9.2373,9.5665,9.1974,9.357,2730400.0],["2024-07-15",9.2972,9.3271,9.0677,9.1376,3303000.0],["2024-07-16",9.0478,9.1376,8.8084,8.968,3794500.0],["2024-07-17",8.958,8.958,8.6388,8.6787,3016900.0],["2024-07-18",8.6288,8.6787,8.0004,8.0303,6279900.0],["2024-07-19",7.8806,8.1201,7.8607,8.0502,2838800.0],["2024-07-22",8.0004,8.16,7.9904,8.0901,3362200.0],["2024-07-23",7.9605,8.14,7.9405,8.0702,4985200.0],["2024-07-24",8.0602,8.2198,7.9405,7.9704,3044800.0],["2024-07-25",7.9106,8.0702,7.741,7.9704,3210900.0],["2024-07-26",8.0702,8.14,7.8507,7.9804,2433500.0],["2024-07-29",7.9605,8.0103,7.8507,7.9904,2663000.0],["2024-07-30",7.9505,8.0403,7.7909,7.8208,3948200.0],["2024-07-31",8.0004,8.4094,8.0004,8.3196,4259900.0],["2024-08-01",8.2697,8.2996,7.741,7.7909,3343700.0],["2024-08-02",7.7809,7.8507,7.312,7.3619,6395000.0],["2024-08-05",6.7833,7.1824,6.5938,7.0228,4201100.0],["2024-08-06",7.0327,7.342,6.903,7.1923,2806700.0],["2024-08-07",7.3021,7.3519,6.8831,6.913,5866800.0],["2024-08-08",6.9928,7.1824,6.943,7.1425,2354500.0],["2024-08-09",7.2422,7.322,7.1923,7.2522,3258100.0],["2024-08-12",7.3719,7.4018,7.2422,7.342,3796400.0],["2024-08-13",6.7035,7.2821,6.5838,7.2622,4964700.0],["2024-08-14",7.4018,7.5215,7.312,7.4916,3402100.0],["2024-08-15",7.6612,7.9904,7.6013,7.8208,4512100.0],["2024-08-16",7.8108,7.8108,7.5116,7.7111,2882400.0],["2024-08-19",7.7909,7.9305,7.751,7.8806,3104900.0],["2024-08-20",7.8806,7.9505,7.8308,7.8906,3714600.0],["2024-08-21",7.9904,8.0203,7.8806,7.9804,3168500.0],["2024-08-22",7.8806,7.9704,7.8607,7.8806,5743600.0],["2024-08-23",7.9704,8.1899,7.9006,8.15,3666100.0],["2024-08-26",8.2697,8.4094,8.1999,8.2298,2546300.0],["2024-08-27",8.1699,8.2497,8.14,8.1799,7039200.0],["2024-08-28",8.0004,8.0303,7.7809,7.8607,4363600.0],["2024-08-29",7.9505,7.9605,7.7909,7.8308,1952200.0],["2024-08-30",7.9804,8.15,7.9106,8.14,2985000.0],["2024-09-03",7.7876,7.8275,7.3483,7.3782,6419000.0],["2024-09-04",7.3483,7.548,7.3083,7.3283,1609900.0],["2024-09-05",7.3982,7.4381,7.1885,7.2085,2104100.0],["2024-09-06",7.1686,7.1985,6.7692,6.7892,6598200.0],["2024-09-09",6.8291,6.9888,6.7792,6.7792,3346400.0],["2024-09-10",6.7592,6.8191,6.6793,6.8091,2160600.0],["2024-09-11",6.8491,6.9789,6.7193,6.9489,2359400.0],["2024-09-12",7.0388,7.2484,7.0088,7.1885,3519600.0],["2024-09-13",7.2884,7.3982,7.2584,7.3283,3328300.0],["2024-09-16",7.3882,7.4381,7.2684,7.4082,3588600.0],["2024-09-17",7.4381,7.6079,7.3483,7.538,3781600.0],["2024-09-18",7.5879,7.8375,7.538,7.5879,4111900.0],["2024-09-19",7.9274,8.0272,7.8275,7.8874,4136700.0],["2024-09-20",7.8974,7.9373,7.7476,7.8075,3642700.0],["2024-09-23",7.8674,8.147,7.8575,8.0671,4051100.0],["2024-09-24",8.5164,8.8559,8.5164,8.8059,6436800.0],["2024-09-25",8.7361,8.8259,8.6762,8.7361,5325300.0],["2024-09-26",9.1354,9.5548,9.0755,9.425,6521600.0],["2024-09-27",9.385,9.4948,9.2153,9.2652,5129100.0],["2024-09-30",9.1754,9.2652,9.0456,9.1754,3504300.0],["2024-10-01",9.2852,9.405,9.1055,9.3251,4365700.0],["2024-10-02",9.3251,9.6646,9.3251,9.425,3028700.0],["2024-10-03",9.1754,9.2852,9.1155,9.1953,3315000.0],["2024-10-04",9.3551,9.5248,9.3251,9.385,4451400.0],["2024-10-07",9.3451,9.4649,9.2852,9.425,2422100.0],["2024-10-08",9.0056,9.1254,8.786,8.9757,3420800.0],["2024-10-09",8.8259,9.0156,8.776,8.9857,2773600.0],["2024-10-10",8.9857,9.2652,8.9158,9.2552,2058900.0],["2024-10-11",9.2452,9.405,9.2452,9.3551,3274700.0],["2024-10-14",9.0256,9.3052,9.0256,9.1155,1499700.0],["2024-10-15",8.9857,8.9857,8.8259,8.9357,4181400.0],["2024-10-16",9.0855,9.2153,8.9757,9.1654,1489600.0],["2024-10-17",9.2253,9.2652,9.1354,9.1953,1633800.0],["2024-10-18",9.375,9.5348,9.2652,9.4549,2586200.0],["2024-10-21",9.4949,9.6147,9.2952,9.3651,2436400.0],["2024-10-22",9.5048,9.5847,9.375,9.5548,1404100.0],["2024-10-23",9.3551,9.4349,9.2253,9.3151,3114000.0],["2024-10-24",9.385,9.5548,9.2153,9.5148,3992000.0],["2024-10-25",9.5647,9.8443,9.5248,9.6047,2813300.0],["2024-10-28",9.6246,9.7245,9.4949,9.5647,2201900.0],["2024-10-29",9.5348,9.5448,9.405,9.5148,1513000.0],["2024-10-30",9.4349,9.4549,9.2452,9.2952,1016100.0],["2024-10-31",9.1754,9.2053,8.8858,8.9357,2622100.0],["2024-11-01",9.0855,9.1454,8.9657,9.0456,3056800.0],["2024-11-04",9.1155,9.2752,9.0056,9.0456,1453200.0],["2024-11-05",9.1554,9.2952,9.1155,9.2952,1741200.0],["2024-11-06",8.9757,9.0356,8.5464,9.0056,4424400.0],["2024-11-07",9.375,9.7145,9.2852,9.7045,2908300.0],["2024-11-08",9.1254,9.3451,8.9058,9.3351,4303700.0],["2024-11-11",9.2452,9.3251,8.6762,8.7061,4617600.0],["2024-11-12",8.4565,8.5763,8.2668,8.5563,5402600.0],["2024-11-13",8.9357,9.0655,8.5863,8.6163,5207900.0],["2024-11-14",8.4565,8.6262,8.3567,8.5164,4789700.0],["2024-11-15",8.6063,8.746,8.4365,8.5064,2600400.0],["2024-11-18",8.6462,8.8858,8.6262,8.8659,2729000.0],["2024-11-19",8.796,9.0955,8.796,9.0855,2428300.0],["2024-11-20",9.0855,9.2053,9.0056,9.0056,1509700.0],["2024-11-21",9.0456,9.1354,8.9357,9.1155,2709800.0],["2024-11-22",9.0556,9.1254,8.9757,9.1055,1366100.0],["2024-11-25",9.1055,9.2952,8.8858,9.0256,2956800.0],["2024-11-26",8.9357,8.9557,8.6462,8.6861,3416500.0],["2024-11-27",8.746,8.9757,8.7161,8.756,3647700.0],["2024-11-29",8.756,8.9457,8.7061,8.9258,2028900.0],["2024-12-02",8.9258,8.9357,8.5464,8.7261,3471500.0],["2024-12-03",8.9357,9.1155,8.8359,8.9058,2141900.0],["2024-12-04",8.9457,9.0356,8.786,8.8958,3616700.0],["2024-12-05",8.8858,9.1055,8.8559,9.0456,2349800.0],["2024-12-06",8.9657,9.0456,8.776,8.8259,2653000.0],["2024-12-09",9.1055,9.4749,9.1055,9.1853,3258500.0],["2024-12-10",9.1853,9.395,9.1155,9.3551,6485500.0],["2024-12-11",9.405,9.7644,9.375,9.6047,5337000.0],["2024-12-12",9.395,9.4949,9.1055,9.1354,3669000.0],["2024-12-13",9.0855,9.1055,8.5763,8.6462,8582000.0],["2024-12-16",8.6163,8.7161,8.4865,8.5663,2923400.0],["2024-12-17",8.4166,8.4266,8.127,8.3467,6023000.0],["2024-12-18",8.2768,8.3267,7.8275,7.8275,3307800.0],["2024-12-19",7.9473,8.0172,7.8075,7.8974,3594200.0],["2024-12-20",7.8774,8.3966,7.8175,8.2269,6330700.0],["2024-12-23",8.1869,8.3866,8.117,8.2968,7313400.0],["2024-12-24",8.3766,8.3766,8.177,8.2369,3079300.0],["2024-12-26",8.2369,8.2768,8.157,8.2668,847700.0],["2024-12-27",8.157,8.2468,8.0771,8.1869,5593000.0],["2024-12-30",8.0771,8.117,7.8974,7.9873,3069400.0],["2024-12-31",8.0072,8.147,7.9773,8.0871,4235900.0],["2025-01-02",8.147,8.5264,8.147,8.4964,6891300.0],["2025-01-03",8.5264,8.5863,8.2768,8.4465,4485000.0],["2025-01-06",8.776,8.8459,8.6262,8.6362,5186200.0],["2025-01-07",8.8259,8.8459,8.5164,8.6063,5879100.0],["2025-01-08",8.5763,8.8259,8.4465,8.796,4471900.0],["2025-01-10",9.0556,9.0955,8.7061,8.7261,5228900.0],["2025-01-13",8.6462,8.6861,8.4565,8.5963,5507800.0],["2025-01-14",8.6462,8.8359,8.6262,8.756,4098400.0],["2025-01-15",8.9857,9.0556,8.6362,8.756,2876100.0],["2025-01-16",8.796,8.8459,8.5264,8.6262,4189600.0],["2025-01-17",8.5763,8.8758,8.4765,8.5763,4537600.0],["2025-01-21",8.786,8.8758,8.6662,8.786,4794300.0],["2025-01-22",8.756,8.8159,8.4166,8.4166,4404700.0],["2025-01-23",8.2768,8.5164,8.127,8.4565,6329300.0],["2025-01-24",8.6262,8.796,8.4665,8.5763,7828100.0],["2025-01-27",8.3866,8.3866,8.0871,8.2169,6179800.0],["2025-01-28",8.2369,8.2668,7.9074,7.9873,5109900.0],["2025-01-29",7.9873,8.2668,7.9873,8.2468,9017900.0],["2025-01-30",8.3966,8.5863,8.2968,8.4964,6821400.0],["2025-01-31",8.3866,8.5164,8.2169,8.2568,7445900.0],["2025-02-03",7.9773,8.3667,7.8275,8.1969,8774500.0],["2025-02-04",8.3667,8.6762,8.3567,8.6362,3139900.0],["2025-02-05",8.6562,8.8359,8.4964,8.8059,5234900.0],["2025-02-06",8.9457,9.1554,8.8559,8.9557,7229700.0],["2025-02-07",9.2353,9.7145,9.2353,9.3251,8222400.0],["2025-02-10",9.5248,9.7145,9.3651,9.5647,7990200.0],["2025-02-11",9.1853,9.2153,8.9757,9.0256,4902500.0],["2025-02-12",8.7361,9.1354,8.7261,9.0755,6747600.0],["2025-02-13",9.0955,9.1254,8.8259,9.0556,9206200.0],["2025-02-14",9.1354,9.2153,8.9457,9.1354,8191800.0],["2025-02-18",9.1654,9.1953,8.8559,8.9457,9530900.0],["2025-02-19",8.0671,8.1869,7.3982,7.7277,16691200.0],["2025-02-20",7.8275,7.9673,7.5879,7.5979,5491500.0],["2025-02-21",7.528,7.5679,6.9689,7.0887,8320500.0],["2025-02-24",7.1286,7.3682,7.0488,7.2285,6651600.0],["2025-02-25",7.2385,7.3383,6.9888,7.0987,7956600.0],["2025-02-26",7.4881,7.5679,7.3283,7.3982,9664600.0],["2025-02-27",7.3583,7.3583,6.9988,7.0388,7634900.0],["2025-02-28",6.909,7.1486,6.8491,7.0987,8150100.0],["2025-03-03",7.2884,7.4281,6.8491,6.889,6675700.0],["2025-03-04",6.826,7.0459,6.5962,6.886,5537400.0],["2025-03-05",7.1359,7.4757,7.1059,7.4457,8166900.0],["2025-03-06",7.3657,7.4557,7.0859,7.2258,7389200.0],["2025-03-07",7.0759,7.1459,6.6661,6.966,9004500.0],["2025-03-10",6.7761,6.836,6.4163,6.5962,11730100.0],["2025-03-11",6.7261,7.0559,6.6861,7.0459,8564700.0],["2025-03-12",7.1559,7.3058,7.0859,7.2658,5583000.0],["2025-03-13",7.2958,7.5456,7.2258,7.3857,8000800.0],["2025-03-14",7.5456,7.7955,7.4457,7.7255,9301400.0],["2025-03-17",7.9754,8.1653,7.8455,8.0453,9358700.0],["2025-03-18",8.1753,8.2752,8.0054,8.2152,7974000.0],["2025-03-19",8.2252,8.4151,8.1153,8.3452,6278400.0],["2025-03-20",8.1753,8.4051,8.1253,8.3152,5328200.0],["2025-03-21",8.1953,8.2252,7.8654,8.1453,7593100.0],["2025-03-24",8.4351,8.4851,8.2152,8.2852,5907400.0],["2025-03-25",8.4651,8.575,8.3352,8.4551,6452800.0],["2025-03-26",8.4451,8.5151,7.9654,8.0453,4817200.0],["2025-03-27",7.7955,8.0853,7.7255,7.9954,6730600.0],["2025-03-28",7.9154,8.0054,7.6056,7.6855,7166700.0],["2025-03-31",7.4857,7.6556,7.2758,7.5856,6668700.0],["2025-04-01",7.5356,7.7355,7.4957,7.6955,5671300.0],["2025-04-02",7.6156,7.7755,7.5456,7.6855,5471400.0],["2025-04-03",7.1958,7.3357,7.0459,7.1059,9948500.0],["2025-04-04",6.6961,6.866,6.0365,6.2664,11778400.0],["2025-04-07",5.9965,6.7761,5.9466,6.3263,9445500.0],["2025-04-08",6.5962,6.6961,5.9765,6.0865,10714300.0],["2025-04-09",6.1964,7.0759,6.0365,6.946,14103800.0],["2025-04-10",6.6961,6.7761,6.3463,6.5162,11025200.0],["2025-04-11",6.7061,7.0159,6.6262,6.896,16354900.0],["2025-04-14",6.976,7.1559,6.836,6.906,9183400.0],["2025-04-15",6.916,7.2858,6.876,7.0459,9196700.0],["2025-04-16",7.0959,7.1459,6.896,7.0559,9822300.0],["2025-04-17",6.976,7.1559,6.876,7.0359,6438600.0],["2025-04-21",7.1958,7.1958,6.7761,6.926,5251100.0],["2025-04-22",7.0459,7.2058,6.7461,7.0959,4799200.0],["2025-04-23",7.2458,7.4457,7.1958,7.2458,6011000.0],["2025-04-24",7.3357,7.6556,7.3357,7.5556,5174500.0],["2025-04-25",7.3957,7.5057,7.3357,7.4457,5081800.0],["2025-04-28",7.4057,7.5057,7.2958,7.4457,2867400.0],["2025-04-29",7.4457,7.5156,7.3058,7.4357,2483100.0],["2025-04-30",7.0659,7.2758,6.976,7.2658,4424000.0],["2025-05-01",7.2358,7.3657,7.2058,7.2758,4796200.0],["2025-05-02",7.4857,7.5256,7.3258,7.4657,4175300.0],["2025-05-05",7.4557,7.4657,7.3557,7.4057,3415000.0],["2025-05-06",7.3957,7.6955,7.3957,7.6756,3978800.0],["2025-05-07",7.5556,7.5956,7.4157,7.4757,3330400.0],["2025-05-08",7.5156,7.6556,7.4457,7.6156,4881800.0],["2025-05-09",7.6656,7.7755,7.6056,7.7055,8673300.0],["2025-05-12",8.4151,8.585,8.1953,8.3252,11879100.0],["2025-05-13",8.3652,8.8049,8.3652,8.655,10464000.0],["2025-05-14",8.575,8.605,8.4851,8.5051,8048100.0],["2025-05-15",8.2952,8.4351,8.0653,8.3552,8219300.0],["2025-05-16",8.2052,8.2352,7.9354,8.1153,6446700.0],["2025-05-19",8.0753,8.2852,8.0353,8.2452,4506700.0],["2025-05-20",8.2252,8.4051,8.1353,8.3951,8231300.0],["2025-05-21",8.2452,8.665,8.2352,8.4651,7229800.0],["2025-05-22",8.3052,8.5351,8.3052,8.4751,5191600.0],["2025-05-23",8.4351,8.8549,8.4151,8.8049,5754800.0],["2025-05-27",8.8948,9.0647,8.8449,8.9848,9694400.0],["2025-05-28",8.9748,9.0348,8.8449,9.0148,7441600.0],["2025-05-29",9.1347,9.3046,9.0348,9.0448,9703300.0],["2025-05-30",8.9448,8.9448,8.7549,8.9148,8531700.0],["2025-06-02",9.2047,9.2346,9.0248,9.1447,9115800.0],["2025-06-03",9.1147,9.3746,9.0048,9.3546,6948300.0],["2025-06-04",9.4245,9.6244,9.3446,9.3646,9645800.0],["2025-06-05",9.6444,9.6944,9.5345,9.5645,11915400.0],["2025-06-06",9.5944,9.7643,9.5844,9.6144,12639700.0],["2025-06-09",9.6944,9.8543,9.6244,9.7743,6319700.0],["2025-06-10",9.8243,9.8243,9.4445,9.6044,8566600.0],["2025-06-11",9.5445,9.6944,9.3746,9.4345,9821400.0],["2025-06-12",9.3646,9.7543,9.3246,9.6044,9487700.0],["2025-06-13",9.4845,9.6944,9.3646,9.6844,7552100.0],["2025-06-16",9.8443,10.0642,9.7843,10.0042,10633100.0],["2025-06-17",10.0442,10.0542,9.8543,9.8743,8771500.0],["2025-06-18",9.8943,9.9742,9.7044,9.7144,8555900.0],["2025-06-20",9.7344,9.7543,9.5645,9.5844,7284900.0],["2025-06-23",9.4845,9.7044,9.4545,9.6744,7565900.0],["2025-06-24",9.6944,9.8943,9.6244,9.7643,5698000.0],["2025-06-25",9.7643,9.8243,9.6744,9.7943,7219800.0],["2025-06-26",10.0742,10.6938,10.0742,10.6938,15478100.0],["2025-06-27",10.6838,10.6838,10.404,10.5539,8368500.0],["2025-06-30",10.6338,10.6938,10.364,10.6039,5660100.0],["2025-07-01",10.7937,10.8737,10.5639,10.6238,4761100.0],["2025-07-02",10.7438,11.1236,10.7038,10.9537,10182600.0],["2025-07-03",10.8637,10.8937,10.7038,10.8237,5228900.0],["2025-07-07",10.6338,10.9137,10.5139,10.8937,9091700.0],["2025-07-08",10.9636,11.1036,10.4839,10.8837,15521700.0],["2025-07-09",10.9636,11.0136,10.5939,10.6338,6865000.0],["2025-07-10",10.9636,10.9636,10.5839,10.7838,6601900.0],["2025-07-11",10.6438,10.6538,10.294,10.4739,7637100.0],["2025-07-14",10.404,10.5739,10.384,10.4639,5085500.0],["2025-07-15",10.4739,10.5039,10.1741,10.334,5268900.0],["2025-07-16",10.354,10.354,10.0642,10.1141,5112400.0],["2025-07-17",10.0142,10.0342,9.6744,9.7943,8883600.0],["2025-07-18",9.9542,9.9542,9.7344,9.7543,6577900.0],["2025-07-21",9.8943,10.0342,9.7843,9.7943,6642100.0],["2025-07-22",9.9542,10.0842,9.7643,9.9742,8290100.0],["2025-07-23",10.0542,10.4539,9.9942,10.314,8303600.0],["2025-07-24",10.2141,10.2241,10.0342,10.1141,5465600.0],["2025-07-25",10.1141,10.1141,9.7843,9.8643,4634300.0],["2025-07-28",9.7444,9.8643,9.5045,9.8343,8234100.0],["2025-07-29",9.8943,9.9342,9.6944,9.8543,7465200.0],["2025-07-30",9.7244,9.7943,8.9248,9.1647,13595300.0],["2025-07-31",9.0847,9.3946,9.0048,9.2646,6691600.0],["2025-08-01",9.1447,9.2047,9.0148,9.0548,5913300.0],["2025-08-04",9.1647,9.3346,9.1347,9.2446,2239100.0],["2025-08-05",9.2346,9.3446,9.0947,9.2047,5914100.0],["2025-08-06",9.3146,9.3546,9.0348,9.1847,5559400.0],["2025-08-07",9.2346,9.4046,9.2346,9.3746,4862400.0],["2025-08-08",9.4745,9.7244,9.3446,9.6344,5134900.0],["2025-08-11",9.6044,9.6044,9.2846,9.5445,8029800.0],["2025-08-12",9.6244,9.9143,9.6144,9.8443,9223700.0],["2025-08-13",11.5633,12.093,11.0136,11.3234,30836400.0],["2025-08-14",11.1236,11.1335,10.7338,10.9836,10443300.0],["2025-08-15",11.1236,11.1735,10.9537,11.0236,6145400.0],["2025-08-18",11.0136,11.0436,10.8137,10.9337,4708200.0],["2025-08-19",10.9836,11.0936,10.7738,10.8137,4386200.0],["2025-08-20",10.7538,11.0336,10.7138,10.9836,6237300.0],["2025-08-21",11.0236,11.3234,10.9636,11.2735,4466700.0],["2025-08-22",11.2735,11.7832,11.2035,11.7732,6075900.0],["2025-08-25",11.7932,11.8132,11.5833,11.6532,3848900.0],["2025-08-26",11.6932,11.7932,11.5433,11.7432,5463500.0],["2025-08-27",11.5833,11.6632,11.4734,11.5833,3535500.0],["2025-08-28",11.7332,11.8531,11.5533,11.7932,5197000.0],["2025-08-29",11.8231,12.013,11.7532,11.9931,4350100.0],["2025-09-02",11.7932,12.063,11.6133,12.053,5595000.0],["2025-09-03",12.163,12.4628,12.153,12.4428,8126600.0],["2025-09-04",12.3029,12.4128,12.153,12.3928,5113300.0],["2025-09-05",12.6127,12.8026,12.5227,12.7126,5106000.0],["2025-09-08",13.0225,13.2323,12.8925,13.1824,5969900.0],["2025-09-09",13.2523,13.5422,12.9725,13.0025,5761100.0],["2025-09-10",13.0724,13.4722,13.0724,13.4522,4430700.0],["2025-09-11",13.4522,13.6321,13.3623,13.5621,4165100.0],["2025-09-12",13.5222,13.6021,13.4322,13.5222,5299700.0],["2025-09-15",13.6121,13.9519,13.5022,13.882,5241700.0],["2025-09-16",13.882,13.9019,13.5621,13.6521,4026100.0],["2025-09-17",13.4522,13.6821,13.3423,13.5122,5284600.0],["2025-09-18",13.5422,13.6221,13.3423,13.4022,5176200.0],["2025-09-19",13.4422,13.9819,13.3922,13.872,5808900.0],["2025-09-22",13.9619,14.2218,13.8919,14.2018,13998800.0],["2025-09-23",14.2617,14.3017,12.9925,13.4322,17728800.0],["2025-09-24",13.9919,14.4116,13.8919,14.1118,13133600.0],["2025-09-25",14.0319,14.3217,13.832,13.9519,7736100.0],["2025-09-26",13.9719,14.2118,13.9019,14.1518,6503200.0],["2025-09-29",14.5616,15.471,14.4916,15.2012,17056700.0],["2025-09-30",15.0913,15.1712,14.8714,15.1512,6795100.0],["2025-10-01",15.1912,15.461,15.1812,15.3611,7383900.0],["2025-10-02",15.611,15.7809,15.0313,15.4411,6485300.0],["2025-10-03",15.6709,15.8408,15.4411,15.7309,7708600.0],["2025-10-06",15.9907,16.2406,15.6409,15.6409,10000300.0],["2025-10-07",16.2706,16.4505,15.7709,15.7809,7059500.0],["2025-10-08",16.1107,17.2,16.0207,17.1101,12688000.0],["2025-10-09",17.4099,17.4599,16.9202,17.0801,9968000.0],["2025-10-10",17.0901,17.3999,16.4005,16.5604,7204000.0],["2025-10-13",17.5298,17.7197,17.23,17.5598,6617400.0],["2025-10-14",17.24,17.3,16.5604,17.0201,9223900.0],["2025-10-15",17.4099,17.6398,17.1101,17.3,8869900.0],["2025-10-16",17.5698,17.5898,16.9302,17.24,6734400.0],["2025-10-17",16.9302,17.21,16.1506,16.4005,6655100.0],["2025-10-20",16.9002,16.9702,16.3405,16.4205,6680700.0],["2025-10-21",15.7409,15.7509,15.1112,15.2112,8375100.0],["2025-10-22",14.9813,15.2312,14.8014,15.0813,7271500.0],["2025-10-23",15.4411,15.591,15.2312,15.4211,5821500.0],["2025-10-24",15.3611,15.9008,15.2312,15.8208,7415600.0],["2025-10-27",15.8208,15.8608,14.9313,15.491,8193200.0],["2025-10-28",15.2412,16.2006,15.2412,16.1506,7995100.0],["2025-10-29",16.5004,16.6404,16.0207,16.2206,6306700.0],["2025-10-30",15.8708,16.0807,15.6909,15.8808,5101900.0],["2025-10-31",15.8008,16.1007,15.6809,15.9907,4630700.0],["2025-11-03",15.8908,15.9008,15.2811,15.8208,6417500.0],["2025-11-04",15.0913,15.2811,14.8414,14.8414,5547200.0],["2025-11-05",15.1512,15.7409,15.0413,15.6309,6171500.0],["2025-11-06",15.7409,16.0407,15.591,15.7309,4937400.0],["2025-11-07",15.561,16.1406,15.4111,16.1207,4491100.0],["2025-11-10",16.6504,17.0401,16.4605,16.8502,7436200.0],["2025-11-11",16.7203,16.8502,16.4605,16.5804,6467200.0],["2025-11-12",16.4805,17.3,16.0607,16.9802,13478100.0],["2025-11-13",17.0701,17.1101,15.6809,15.8508,7492500.0],["2025-11-14",15.2412,15.9608,15.0813,15.7609,5090500.0],["2025-11-17",15.611,15.7009,15.1612,15.3211,4886300.0],["2025-11-18",15.3611,15.4311,14.9014,15.1012,5459500.0],["2025-11-19",15.451,16.0107,15.2112,15.471,4350000.0],["2025-11-20",15.7009,15.7709,14.5316,14.5716,5541200.0],["2025-11-21",14.5716,15.0013,14.3317,14.8914,4078200.0],["2025-11-24",14.9913,15.7409,14.8514,15.7009,2364700.0],["2025-11-25",15.7509,16.0007,15.491,15.7509,3714500.0],["2025-11-26",16.1406,16.7403,16.1007,16.5804,3348100.0],["2025-11-28",16.9802,17.1101,16.8302,16.9502,2227700.0],["2025-12-01",17.1401,17.27,16.8502,16.8502,3498900.0],["2025-12-02",16.8402,16.8702,16.1207,16.4305,3948800.0],["2025-12-03",17.0501,17.5398,16.8502,17.3799,6920900.0],["2025-12-04",17.2,17.8197,16.9902,17.33,4851400.0],["2025-12-05",17.6798,17.9896,17.3899,17.4699,5063800.0],["2025-12-08",17.5798,17.7597,17.33,17.3499,4292400.0],["2025-12-09",17.0901,17.7397,16.8902,17.5598,3375800.0],["2025-12-10",17.5998,18.4393,17.5698,18.2394,7538800.0],["2025-12-11",18.2494,19.049,18.2494,18.6092,3914600.0],["2025-12-12",18.8291,19.059,18.2494,18.6692,7270000.0],["2025-12-15",19.1489,19.2888,18.7891,18.8391,4998400.0],["2025-12-16",18.6792,19.039,18.4993,18.5592,2830800.0],["2025-12-17",18.8691,19.1989,18.4893,18.979,6082500.0],["2025-12-18",19.1289,19.2189,18.7791,18.959,5419400.0],["2025-12-19",19.1689,19.7186,19.0889,19.2588,3910700.0],["2025-12-22",19.8085,19.8785,19.5587,19.7086,3590100.0],["2025-12-23",19.8285,20.1483,19.6786,19.9285,3996000.0],["2025-12-24",19.9285,19.9484,19.4987,19.8485,1502800.0],["2025-12-26",20.2483,20.3082,20.0084,20.2083,2408400.0],["2025-12-29",19.3388,19.7985,19.0889,19.3988,5529100.0],["2025-12-30",19.8885,20.1583,19.5886,19.8885,3451300.0],["2025-12-31",19.7186,19.9784,19.5886,19.8385,4319200.0],["2026-01-02",20.2683,20.678,19.6786,20.0884,3583200.0],["2026-01-05",20.638,21.4276,20.5281,21.2877,3995800.0],["2026-01-06",21.5875,22.1072,21.3776,21.4176,4795900.0],["2026-01-07",20.768,21.2677,20.0684,21.1777,5059900.0],["2026-01-08",20.8179,21.1378,20.4581,21.0978,3878400.0],["2026-01-09",21.3776,21.6974,21.0678,21.5475,3175000.0],["2026-01-12",22.2871,22.6369,22.0872,22.5269,3979200.0],["2026-01-13",23.0466,23.3265,22.417,22.497,5991700.0],["2026-01-14",22.8667,23.1566,22.5669,23.0766,4466600.0],["2026-01-15",22.7068,23.1866,22.5369,22.7468,4012500.0],["2026-01-16",22.3371,22.6369,22.0072,22.487,6535300.0],["2026-01-20",22.7968,24.7257,22.6069,24.6757,10113100.0],["2026-01-21",25.2254,25.4453,23.8162,24.0361,9649400.0],["2026-01-22",24.086,24.6157,23.6363,24.096,5466700.0],["2026-01-23",24.7457,25.2354,24.2859,24.9555,5780400.0],["2026-01-26",25.955,26.4647,25.2754,25.4153,8260200.0],["2026-01-27",25.6751,26.2448,25.3653,26.2248,6107100.0],["2026-01-28",26.7445,27.0843,26.1648,27.0643,8909200.0],["2026-01-29",28.2836,28.7234,25.7451,26.8944,15319300.0],["2026-01-30",24.9955,25.4153,23.3265,23.6663,9067300.0],["2026-02-02",23.6063,24.4658,23.4264,24.086,4816900.0],["2026-02-03",25.4453,26.2548,25.0955,26.2448,9221200.0],["2026-02-04",27.0443,27.0443,24.5458,25.5352,8399100.0],["2026-02-05",24.3859,25.1354,23.3864,23.4864,7037500.0],["2026-02-06",24.4658,24.8056,24.146,24.7157,4690500.0],["2026-02-09",24.9355,25.9849,24.8356,25.895,4059900.0],["2026-02-10",25.5352,25.6851,24.9156,25.3753,4372900.0],["2026-02-11",26.4147,26.5146,25.4053,26.4147,6013200.0],["2026-02-12",25.9749,26.3447,24.4558,25.3753,8815600.0],["2026-02-13",24.8656,26.1848,24.6957,26.0849,5067700.0],["2026-02-17",25.0255,25.2354,23.7562,25.1754,8169900.0],["2026-02-18",25.6052,25.7451,24.3859,24.9156,6930900.0],["2026-02-19",24.2859,25.0455,24.0161,24.7257,7144600.0],["2026-02-20",23.7362,25.0455,23.1966,24.9655,10162900.0],["2026-02-23",24.8356,26.3048,24.6257,26.0449,7322900.0],["2026-02-24",25.6351,27.8738,25.5552,27.7839,5729600.0],["2026-02-25",28.2436,28.4335,27.624,27.694,5968900.0],["2026-02-26",27.3442,28.0737,27.0443,28.0138,6635200.0],["2026-02-27",28.0238,28.5135,27.694,28.3136,11566300.0],["2026-03-02",27.4641,27.664,25.865,26.7245,12034100.0],["2026-03-03",25.0255,25.3253,23.6463,24.9256,5874000.0],["2026-03-04",25.6651,25.6651,24.7157,24.7856,4438300.0],["2026-03-05",23.9861,24.3159,22.5869,23.0267,6994200.0],["2026-03-06",22.427,22.8468,21.8773,22.2771,3772600.0],["2026-03-09",21.3976,22.5369,20.5081,22.487,7303300.0],["2026-03-10",22.9438,23.4137,22.6139,23.0238,4827900.0],["2026-03-11",22.6139,22.9239,22.0541,22.504,4020200.0],["2026-03-12",22.414,22.414,21.6242,21.8441,3418600.0],["2026-03-13",21.8241,21.8241,20.5745,20.7244,5816300.0],["2026-03-16",21.2043,21.3543,20.5445,21.1343,4788600.0],["2026-03-17",21.2243,21.3843,20.8644,21.2043,2887700.0],["2026-03-18",20.6945,20.7544,19.7847,19.8747,5983200.0],["2026-03-19",18.8849,18.8949,17.4953,18.645,10897600.0],["2026-03-20",18.3151,18.765,17.7952,18.0752,5560100.0],["2026-03-23",18.475,19.0549,18.2651,18.8449,6474200.0],["2026-03-24",18.2651,19.0149,18.0652,18.9449,5170600.0],["2026-03-25",19.9746,20.3645,19.6447,20.0146,6362800.0],["2026-03-26",19.5248,19.7947,18.765,18.815,5086900.0],["2026-03-27",18.735,19.6647,18.595,19.4748,5526100.0],["2026-03-30",19.9946,20.0346,18.815,19.0449,4793900.0],["2026-03-31",19.5947,21.0644,19.5548,20.8944,6951500.0],["2026-04-01",21.6642,22.254,21.3443,21.9941,6927700.0],["2026-04-02",20.5745,21.7342,20.5745,21.6342,5740700.0],["2026-04-06",21.6242,21.9341,21.3343,21.7342,3980300.0],["2026-04-07",21.7342,21.8741,21.1243,21.8341,5708000.0],["2026-04-08",23.7636,24.4035,23.3937,23.7736,7606000.0],["2026-04-09",23.5537,24.1335,23.1338,23.4637,4630300.0],["2026-04-10",23.9836,24.4135,23.8936,24.3235,4163100.0],["2026-04-13",23.8836,24.6134,23.6237,24.4035,3667100.0],["2026-04-14",24.9933,25.4232,24.7834,25.2132,4294600.0],["2026-04-15",25.0233,25.5232,24.5834,24.8733,4277700.0],["2026-04-16",24.9433,25.2232,24.5734,24.9133,3109000.0],["2026-04-17",25.7031,26.3929,25.2932,25.8731,5752400.0],["2026-04-20",25.3032,26.013,25.1233,25.6631,5087300.0],["2026-04-21",25.4732,25.5831,23.7236,23.8436,7099600.0],["2026-04-22",24.5934,24.7634,24.1135,24.6834,4401400.0],["2026-04-23",24.2035,25.2432,23.2138,24.0136,6030800.0],["2026-04-24",24.3135,24.3535,23.7636,24.3435,4011300.0],["2026-04-27",24.3935,24.5834,23.8436,24.4035,3531500.0],["2026-04-28",23.7936,23.9136,22.5739,22.9738,4544800.0],["2026-04-29",22.8439,22.8839,22.204,22.454,3972700.0],["2026-04-30",23.2238,23.4837,22.514,23.1038,4523300.0],["2026-05-01",23.9736,24.2735,22.7939,22.7939,6099600.0],["2026-05-04",22.294,22.8039,21.7342,21.7642,5428200.0],["2026-05-05",22.6439,22.9239,22.214,22.344,8087900.0],["2026-05-06",23.7536,24.6834,23.5937,23.9936,5127800.0],["2026-05-07",24.5234,24.8833,23.7436,23.8436,4725000.0],["2026-05-08",24.6434,25.1832,24.3635,25.0133,3890300.0],["2026-05-11",25.4332,26.3429,25.3132,25.4932,4796800.0],["2026-05-12",25.1433,27.2727,24.9233,27.1127,10198600.0],["2026-05-13",27.4027,28.4124,27.0128,27.7326,9195500.0],["2026-05-14",27.5926,27.6026,26.6529,27.2827,5701000.0],["2026-05-15",25.7431,25.7831,24.7334,24.9433,6598800.0],["2026-05-18",25.1433,25.2732,24.0236,24.2535,3793400.0],["2026-05-19",23.9436,24.2835,23.1438,23.9536,4766800.0],["2026-05-20",24.3535,24.7334,23.7936,24.4834,5229300.0],["2026-05-21",23.9536,25.2232,23.8236,24.7334,4124800.0],["2026-05-22",24.9933,25.1233,24.0535,24.3835,3159000.0],["2026-05-26",25.993,26.5929,25.5032,26.5429,5958300.0],["2026-05-27",25.8931,26.9828,25.7731,26.5829,7322200.0],["2026-05-28",26.283,28.6423,26.173,28.2224,8906700.0],["2026-05-29",28.1225,29.2622,27.7426,29.1522,5319700.0],["2026-06-01",29.1922,30.8917,28.7623,30.5818,8900800.0],["2026-06-02",31.0517,32.1414,30.7118,31.8615,6890500.0],["2026-06-03",31.4816,31.4816,30.0919,30.3219,6073600.0],["2026-06-04",29.872,30.3918,29.6021,30.1119,4902900.0],["2026-06-05",28.3524,28.6623,25.5931,25.6531,10245500.0],["2026-06-08",26.3829,26.5729,25.8631,26.103,4634500.0],["2026-06-09",26.67,26.79,24.13,25.59,7060500.0],["2026-06-10",24.97,25.73,24.63,24.68,8558900.0],["2026-06-11",25.33,26.67,24.8,26.64,5977200.0],["2026-06-12",26.8,28.11,26.62,27.82,6400000.0],["2026-06-15",29.11,30.02,28.52,28.75,6805800.0],["2026-06-16",28.82,29.4,28.47,29.1,3583900.0],["2026-06-17",29.49,29.95,28.1,28.17,5318900.0],["2026-06-18",28.5,28.65,27.23,27.59,3653600.0],["2026-06-22",27.33,27.93,26.9,27.91,3705000.0],["2026-06-23",26.07,26.07,24.94,25.36,5759900.0],["2026-06-24",24.44,24.44,22.52,22.99,7946400.0],["2026-06-25",23.79,24.05,23.06,23.53,5137600.0],["2026-06-26",23.26,23.98,23.08,23.3,6186500.0],["2026-06-29",23.14,23.84,22.54,23.68,6899000.0],["2026-06-30",24.0,24.01,23.23,23.61,3878500.0],["2026-07-01",22.94,23.37,22.53,22.59,3464500.0],["2026-07-02",23.37,23.97,22.29,22.59,5121300.0],["2026-07-06",23.3,23.405,22.64,23.34,3792980.391029],["2026-07-07",22.69,22.835,21.335,21.55,5686797.939238],["2026-07-08",20.9,21.26,19.695,20.59,4860489.795135],["2026-07-09",21.29,21.6,21.02,21.58,4577756.323215],["2026-07-10",21.38,21.71,21.085,21.64,3043370.535561],["2026-07-13",21.21,21.63,20.655,20.87,4975031.883804],["2026-07-14",22.22,22.79,22.2,22.5,5961579.420714],["2026-07-15",22.66,22.84,21.54,21.98,3761949.352233],["2026-07-16",21.29,21.435,20.52,20.82,3567305.533582],["2026-07-17",20.195,20.845,19.795,20.36,3455820.761498],["2026-07-20",20.34,20.985,20.34,20.84,3407145.582452],["2026-07-21",21.695,23.42,21.695,23,9180437.058798],["2026-07-22",23.46,23.725,23.01,23.55,4468430.103688],["2026-07-23",22.83,23.13,22.25,22.63,4443634.355492],["2026-07-24",22.68,22.88,22.16,22.35,3696643.574579],["2026-07-27",22.665,22.665,21.51,22.43,2949035.009847],["2026-07-28",21.7,21.97,20.92,21.78,6314551.517179],["2026-07-29",20.98,22.985,20.66,21.98,9033529.908416],["2026-07-30",23.51,23.51,22.225,22.75,9258970.737446],["2026-07-31",22.31,23.06,22.16,22.75,3989421.395618]]}