{"t":"IRDM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-03-20",8.4287,8.5223,8.4287,8.5036,880100.0],["2008-03-24",8.5036,8.5223,8.5036,8.5223,1511400.0],["2008-03-25",8.5036,8.5036,8.4755,8.4755,1225000.0],["2008-03-26",8.5036,8.5036,8.4755,8.5036,273500.0],["2008-03-27",8.5036,8.5036,8.5036,8.5036,0.0],["2008-03-28",8.5036,8.5036,8.5036,8.5036,0.0],["2008-03-31",8.5036,8.5223,8.5036,8.5223,1224400.0],["2008-04-01",8.4755,8.5036,8.4474,8.5036,530700.0],["2008-04-02",8.4755,8.4755,8.4755,8.4755,51000.0],["2008-04-03",8.4849,8.4849,8.4755,8.4755,2200.0],["2008-04-04",8.4755,8.4755,8.4755,8.4755,0.0],["2008-04-07",8.4755,8.4755,8.4755,8.4755,0.0],["2008-04-08",8.5036,8.5036,8.4942,8.4942,13300.0],["2008-04-09",8.4942,8.4942,8.4942,8.4942,0.0],["2008-04-10",8.513,8.513,8.5036,8.5036,55800.0],["2008-04-11",8.5036,8.5223,8.5036,8.513,27300.0],["2008-04-14",8.5036,8.5036,8.5036,8.5036,200000.0],["2008-04-15",8.5036,8.5692,8.5036,8.5692,101900.0],["2008-04-16",8.5692,8.5692,8.5692,8.5692,0.0],["2008-04-17",8.5692,8.5692,8.5692,8.5692,0.0],["2008-04-18",8.5692,8.5692,8.5692,8.5692,0.0],["2008-04-21",8.5692,8.5692,8.5692,8.5692,0.0],["2008-04-22",8.5692,8.5692,8.5692,8.5692,0.0],["2008-04-23",8.5223,8.5223,8.5223,8.5223,500.0],["2008-04-24",8.5317,8.5692,8.5223,8.5223,9000.0],["2008-04-25",8.5223,8.5223,8.5223,8.5223,0.0],["2008-04-28",8.5223,8.5223,8.5223,8.5223,0.0],["2008-04-29",8.5411,8.5411,8.5411,8.5411,1700.0],["2008-04-30",8.5411,8.5411,8.5411,8.5411,0.0],["2008-05-01",8.5411,8.5411,8.5223,8.5223,117200.0],["2008-05-02",8.5317,8.5317,8.5317,8.5317,150000.0],["2008-05-05",8.5317,8.5317,8.5317,8.5317,0.0],["2008-05-06",8.5317,8.5317,8.5317,8.5317,0.0],["2008-05-07",8.5317,8.5317,8.5317,8.5317,0.0],["2008-05-08",8.5317,8.5317,8.5317,8.5317,0.0],["2008-05-09",8.5692,8.5879,8.5692,8.5879,122000.0],["2008-05-12",8.5504,8.5785,8.5504,8.5785,1000.0],["2008-05-13",8.5879,8.5879,8.5879,8.5879,100.0],["2008-05-14",8.5692,8.5692,8.5504,8.5504,50100.0],["2008-05-15",8.5785,8.5785,8.5785,8.5785,200000.0],["2008-05-16",8.5598,8.5692,8.5598,8.5692,700.0],["2008-05-19",8.5692,8.5692,8.5692,8.5692,102700.0],["2008-05-20",8.6066,8.616,8.5692,8.5692,1000.0],["2008-05-21",8.5598,8.5692,8.5598,8.5692,500.0],["2008-05-22",8.5692,8.5879,8.5692,8.5879,50500.0],["2008-05-23",8.5879,8.5879,8.5879,8.5879,0.0],["2008-05-27",8.5879,8.616,8.5879,8.616,500.0],["2008-05-28",8.616,8.616,8.616,8.616,0.0],["2008-05-29",8.5692,8.5692,8.5692,8.5692,200000.0],["2008-05-30",8.5598,8.5879,8.5598,8.5879,726500.0],["2008-06-02",8.6066,8.616,8.6066,8.616,52500.0],["2008-06-03",8.616,8.6347,8.6066,8.616,1202000.0],["2008-06-04",8.616,8.6535,8.616,8.6535,3100.0],["2008-06-05",8.6441,8.6441,8.6347,8.6347,13700.0],["2008-06-06",8.6347,8.6441,8.6347,8.6441,2000.0],["2008-06-09",8.6254,8.6347,8.6254,8.6347,210700.0],["2008-06-10",8.6254,8.6254,8.6254,8.6254,40100.0],["2008-06-11",8.6347,8.6347,8.616,8.616,263400.0],["2008-06-12",8.616,8.6347,8.616,8.6347,911700.0],["2008-06-13",8.6347,8.6347,8.6347,8.6347,11500.0],["2008-06-16",8.616,8.6628,8.616,8.6628,1400.0],["2008-06-17",8.6628,8.6628,8.6628,8.6628,0.0],["2008-06-18",8.6628,8.6628,8.6628,8.6628,0.0],["2008-06-19",8.6628,8.6628,8.6628,8.6628,1000.0],["2008-06-20",8.7003,8.7096,8.7003,8.7096,2100.0],["2008-06-23",8.7096,8.7096,8.7096,8.7096,0.0],["2008-06-24",8.7096,8.7096,8.7096,8.7096,0.0],["2008-06-25",8.7096,8.7096,8.7096,8.7096,0.0],["2008-06-26",8.7096,8.7096,8.7096,8.7096,0.0],["2008-06-27",8.7565,8.7565,8.7565,8.7565,800.0],["2008-06-30",8.7096,8.7096,8.7096,8.7096,42000.0],["2008-07-01",8.719,8.719,8.7096,8.7096,900.0],["2008-07-02",8.7096,8.7096,8.7096,8.7096,0.0],["2008-07-03",8.7096,8.7096,8.7096,8.7096,0.0],["2008-07-07",8.7096,8.7096,8.7096,8.7096,0.0],["2008-07-08",8.7096,8.7096,8.7096,8.7096,0.0],["2008-07-09",8.7096,8.7096,8.6722,8.6722,112400.0],["2008-07-10",8.6722,8.6722,8.6722,8.6722,0.0],["2008-07-11",8.6722,8.6722,8.6722,8.6722,0.0],["2008-07-14",8.6628,8.6628,8.5692,8.5692,3800.0],["2008-07-15",8.616,8.7096,8.616,8.6254,50200.0],["2008-07-16",8.6347,8.6441,8.6254,8.6347,7500.0],["2008-07-17",8.6347,8.6628,8.6347,8.6628,26700.0],["2008-07-18",8.6628,8.6722,8.6628,8.6722,101700.0],["2008-07-21",8.6628,8.6909,8.6628,8.6909,6600.0],["2008-07-22",8.6815,8.7003,8.6722,8.6909,68100.0],["2008-07-23",8.6909,8.6909,8.6909,8.6909,0.0],["2008-07-24",8.6722,8.6722,8.6722,8.6722,3300.0],["2008-07-25",8.6909,8.6909,8.6909,8.6909,4600.0],["2008-07-28",8.7096,8.7096,8.6909,8.6909,3200.0],["2008-07-29",8.6909,8.6909,8.6909,8.6909,1500.0],["2008-07-30",8.7003,8.7003,8.6909,8.6909,1500.0],["2008-07-31",8.7377,8.7377,8.7003,8.7003,1500.0],["2008-08-01",8.7003,8.7003,8.7003,8.7003,1600.0],["2008-08-04",8.7284,8.7284,8.7284,8.7284,500.0],["2008-08-05",8.7284,8.7284,8.7284,8.7284,186600.0],["2008-08-06",8.7284,8.7284,8.7284,8.7284,0.0],["2008-08-07",8.7284,8.7284,8.7284,8.7284,500.0],["2008-08-08",8.7284,8.7284,8.7284,8.7284,0.0],["2008-08-11",8.7284,8.7284,8.7284,8.7284,0.0],["2008-08-12",8.7284,8.7284,8.7284,8.7284,0.0],["2008-08-13",8.719,8.719,8.719,8.719,440100.0],["2008-08-14",8.7565,8.7565,8.7565,8.7565,50000.0],["2008-08-15",8.719,8.7471,8.719,8.7471,10000.0],["2008-08-18",8.7658,8.7658,8.7658,8.7658,2000.0],["2008-08-19",8.7658,8.7658,8.7658,8.7658,0.0],["2008-08-20",8.7846,8.7846,8.7096,8.7284,49200.0],["2008-08-21",8.7284,8.7284,8.7284,8.7284,0.0],["2008-08-22",8.7284,8.7284,8.7284,8.7284,0.0],["2008-08-25",8.7471,8.7565,8.7471,8.7565,225200.0],["2008-08-26",8.8033,8.8033,8.8033,8.8033,50000.0],["2008-08-27",8.8033,8.8033,8.8033,8.8033,0.0],["2008-08-28",8.8033,8.8127,8.8033,8.8033,9600.0],["2008-08-29",8.8033,8.8033,8.8033,8.8033,0.0],["2008-09-02",8.8033,8.8033,8.8033,8.8033,1500.0],["2008-09-03",8.8033,8.8033,8.8033,8.8033,0.0],["2008-09-04",8.8033,8.8127,8.8033,8.8127,400.0],["2008-09-05",8.8127,8.8127,8.8127,8.8127,0.0],["2008-09-08",8.8127,8.8127,8.8127,8.8127,0.0],["2008-09-09",8.8127,8.8127,8.8033,8.8033,3700.0],["2008-09-10",8.8314,8.8314,8.7939,8.7939,103100.0],["2008-09-11",8.7939,8.7939,8.7939,8.7939,0.0],["2008-09-12",8.8033,8.8127,8.7284,8.7284,230600.0],["2008-09-15",8.7284,8.7284,8.7284,8.7284,0.0],["2008-09-16",8.7284,8.7284,8.7284,8.7284,0.0],["2008-09-17",8.7096,8.7096,8.5692,8.5692,236100.0],["2008-09-18",8.5692,8.5692,8.5692,8.5692,0.0],["2008-09-19",8.5692,8.5692,8.5692,8.5692,0.0],["2008-09-22",8.616,8.6441,8.616,8.6441,56200.0],["2008-09-23",8.7846,9.0281,8.7096,8.7939,307500.0],["2008-09-24",8.8689,8.8689,8.6628,8.8033,29900.0],["2008-09-25",8.7658,8.7846,8.6628,8.7096,96300.0],["2008-09-26",8.7096,8.7846,8.6535,8.7096,69500.0],["2008-09-29",8.6347,8.7003,8.4287,8.6066,25800.0],["2008-09-30",8.6066,8.616,8.5973,8.616,91600.0],["2008-10-01",8.6066,8.616,8.6066,8.6066,70000.0],["2008-10-02",8.5223,8.5223,8.4287,8.4287,700.0],["2008-10-03",8.4193,8.4287,8.2414,8.335,2600.0],["2008-10-06",8.3257,8.4287,8.0541,8.2882,7800.0],["2008-10-07",8.2414,8.335,8.0541,8.0541,483300.0],["2008-10-08",8.0541,8.1477,8.0353,8.1477,575400.0],["2008-10-09",8.2414,8.2414,8.1946,8.1946,6900.0],["2008-10-10",8.1009,8.1009,7.9604,8.1009,3800.0],["2008-10-13",8.1946,8.1946,8.1946,8.1946,100.0],["2008-10-14",8.0541,8.1009,8.0541,8.1009,61800.0],["2008-10-15",8.0541,8.1946,8.0541,8.1946,200.0],["2008-10-16",8.2133,8.2414,8.1477,8.1477,346400.0],["2008-10-17",8.1009,8.1009,8.1009,8.1009,500.0],["2008-10-20",8.1946,8.2414,8.1946,8.232,258500.0],["2008-10-21",8.2039,8.2414,8.1946,8.2414,191000.0],["2008-10-22",8.1946,8.2414,8.1852,8.1946,225000.0],["2008-10-23",8.1946,8.232,8.1946,8.232,56900.0],["2008-10-24",8.1571,8.2507,8.1571,8.2414,377400.0],["2008-10-27",8.1571,8.2414,8.1571,8.2414,56500.0],["2008-10-28",8.1477,8.2414,8.1477,8.2414,20000.0],["2008-10-29",8.1477,8.1946,8.129,8.1477,207600.0],["2008-10-30",8.1477,8.2414,8.1477,8.2414,538800.0],["2008-10-31",8.2414,8.2414,8.2414,8.2414,0.0],["2008-11-03",8.1665,8.2788,8.1571,8.2788,17200.0],["2008-11-04",8.335,8.335,8.2414,8.2508,163300.0],["2008-11-05",8.2414,8.2414,8.1946,8.1946,108400.0],["2008-11-06",8.2039,8.4287,8.1946,8.4287,2444300.0],["2008-11-07",8.4755,8.4942,8.3819,8.3819,11000.0],["2008-11-10",8.3819,8.4287,8.2414,8.3819,33300.0],["2008-11-11",8.3819,8.3819,8.3819,8.3819,56800.0],["2008-11-12",8.3819,8.3819,8.335,8.3819,16100.0],["2008-11-13",8.335,8.3725,8.2414,8.3444,136900.0],["2008-11-14",8.3725,8.3819,8.3538,8.3538,24800.0],["2008-11-17",8.3538,8.3538,8.3069,8.335,42500.0],["2008-11-18",8.335,8.3819,8.2882,8.3257,167700.0],["2008-11-19",8.3819,8.41,8.3819,8.3819,21000.0],["2008-11-20",8.3069,8.41,8.2882,8.335,65800.0],["2008-11-21",8.335,8.335,8.335,8.335,2500.0],["2008-11-24",8.335,8.3444,8.2601,8.335,24600.0],["2008-11-25",8.41,8.4287,8.2788,8.2788,535500.0],["2008-11-26",8.2788,8.2788,8.2788,8.2788,0.0],["2008-11-28",8.2788,8.2788,8.2788,8.2788,0.0],["2008-12-01",8.2788,8.2788,8.2788,8.2788,0.0],["2008-12-02",8.2788,8.2788,8.2788,8.2788,0.0],["2008-12-03",8.335,8.3725,8.2882,8.2882,13200.0],["2008-12-04",8.335,8.335,8.335,8.335,1400.0],["2008-12-05",8.2882,8.335,8.2882,8.2882,630500.0],["2008-12-08",8.3257,8.335,8.3257,8.335,2100.0],["2008-12-09",8.3444,8.3444,8.3444,8.3444,8000.0],["2008-12-10",8.3819,8.3819,8.3725,8.3725,300.0],["2008-12-11",8.3725,8.3725,8.3725,8.3725,0.0],["2008-12-12",8.3631,8.3631,8.3631,8.3631,47800.0],["2008-12-15",8.3631,8.3631,8.3538,8.3631,216200.0],["2008-12-16",8.3631,8.3631,8.3631,8.3631,200000.0],["2008-12-17",8.335,8.335,8.335,8.335,344300.0],["2008-12-18",8.3163,8.3631,8.3069,8.3163,64000.0],["2008-12-19",8.3163,8.335,8.3163,8.3163,160300.0],["2008-12-22",8.3069,8.3069,8.3069,8.3069,26200.0],["2008-12-23",8.335,8.335,8.335,8.335,48900.0],["2008-12-24",8.335,8.335,8.335,8.335,0.0],["2008-12-26",8.3631,8.3631,8.3631,8.3631,100.0],["2008-12-29",8.3819,8.4287,8.3631,8.3912,11500.0],["2008-12-30",8.4287,8.4287,8.3912,8.3912,41000.0],["2008-12-31",8.4287,8.4287,8.4287,8.4287,73000.0],["2009-01-02",8.4755,8.5223,8.4568,8.5223,58400.0],["2009-01-05",8.5973,8.616,8.5411,8.5411,40500.0],["2009-01-06",8.5692,8.5973,8.5692,8.5692,295400.0],["2009-01-07",8.5692,8.5879,8.5692,8.5692,40600.0],["2009-01-08",8.5785,8.5973,8.5785,8.5785,80100.0],["2009-01-09",8.5973,8.5973,8.5785,8.5973,352000.0],["2009-01-12",8.6066,8.616,8.5879,8.616,11700.0],["2009-01-13",8.616,8.616,8.5973,8.616,14500.0],["2009-01-14",8.616,8.616,8.5785,8.5785,76900.0],["2009-01-15",8.616,8.616,8.6066,8.616,21300.0],["2009-01-16",8.616,8.822,8.616,8.7284,406100.0],["2009-01-20",8.6254,8.6254,8.616,8.616,2100.0],["2009-01-21",8.616,8.6628,8.616,8.6628,162000.0],["2009-01-22",8.6722,8.6722,8.6628,8.6628,274900.0],["2009-01-23",8.6628,8.6628,8.6628,8.6628,199600.0],["2009-01-26",8.6628,8.6909,8.6628,8.6909,120000.0],["2009-01-27",8.6909,8.6909,8.6909,8.6909,0.0],["2009-01-28",8.6909,8.6909,8.6628,8.6909,22000.0],["2009-01-29",8.6909,8.6909,8.6254,8.6254,20300.0],["2009-01-30",8.6254,8.6254,8.6254,8.6254,0.0],["2009-02-02",8.6815,8.6909,8.6628,8.6909,2600.0],["2009-02-03",8.7003,8.7003,8.6909,8.6909,3600.0],["2009-02-04",8.6909,8.6909,8.6722,8.6722,210400.0],["2009-02-05",8.7096,8.7658,8.7096,8.7658,129600.0],["2009-02-06",8.7565,8.7658,8.7565,8.7658,2600.0],["2009-02-09",8.7658,8.7658,8.7658,8.7658,0.0],["2009-02-10",8.7565,8.7565,8.6909,8.719,50700.0],["2009-02-11",8.7377,8.7377,8.6909,8.6909,1100.0],["2009-02-12",8.7096,8.7471,8.6909,8.7471,1249100.0],["2009-02-13",8.7096,8.7471,8.7096,8.7377,354600.0],["2009-02-17",8.7284,8.7377,8.7096,8.7096,34200.0],["2009-02-18",8.7377,8.7565,8.7096,8.7565,277900.0],["2009-02-19",8.7939,8.7939,8.7471,8.7939,9400.0],["2009-02-20",8.7939,8.7939,8.7752,8.7939,40700.0],["2009-02-23",8.7846,8.7939,8.7565,8.7846,900.0],["2009-02-24",8.7565,8.8033,8.7565,8.7846,60600.0],["2009-02-25",8.7846,8.8033,8.7658,8.7939,23200.0],["2009-02-26",8.7939,8.8033,8.7471,8.7752,61300.0],["2009-02-27",8.7565,8.7752,8.7565,8.7752,12000.0],["2009-03-02",8.7752,8.7939,8.7752,8.7846,114400.0],["2009-03-03",8.7846,8.8033,8.7658,8.8033,29000.0],["2009-03-04",8.8033,8.8033,8.7846,8.8033,194500.0],["2009-03-05",8.7846,8.8033,8.7846,8.8033,106200.0],["2009-03-06",8.8033,8.8033,8.7939,8.7939,30400.0],["2009-03-09",8.8033,8.8033,8.7846,8.8033,59200.0],["2009-03-10",8.7565,8.8033,8.7565,8.8033,78100.0],["2009-03-11",8.7939,8.822,8.7939,8.822,51300.0],["2009-03-12",8.822,8.822,8.8033,8.822,8900.0],["2009-03-13",8.8033,8.822,8.8033,8.822,7700.0],["2009-03-16",8.8501,8.8501,8.8127,8.822,57900.0],["2009-03-17",8.8033,8.822,8.7846,8.7939,2273000.0],["2009-03-18",8.7939,8.8127,8.7658,8.7752,378900.0],["2009-03-19",8.7752,8.8033,8.7565,8.7752,68400.0],["2009-03-20",8.7658,8.7846,8.7658,8.7658,10600.0],["2009-03-23",8.8033,8.8033,8.7752,8.7846,42000.0],["2009-03-24",8.7846,8.8408,8.6628,8.6628,363000.0],["2009-03-25",8.6909,8.7939,8.6909,8.7846,121300.0],["2009-03-26",8.8314,8.8314,8.7565,8.7658,734300.0],["2009-03-27",8.7565,8.7658,8.7565,8.7658,600.0],["2009-03-30",8.7752,8.7752,8.7471,8.7752,184800.0],["2009-03-31",8.7846,8.7846,8.7752,8.7752,81600.0],["2009-04-01",8.7752,8.7939,8.7752,8.7846,150800.0],["2009-04-02",8.7846,8.7939,8.7752,8.7939,606800.0],["2009-04-03",8.8033,8.8408,8.7939,8.8408,1082700.0],["2009-04-06",8.8782,8.8782,8.8595,8.8782,23900.0],["2009-04-07",8.8689,8.8782,8.8689,8.8782,110600.0],["2009-04-08",8.8689,8.8689,8.822,8.8689,53800.0],["2009-04-09",8.925,8.925,8.8127,8.8127,3500.0],["2009-04-13",8.8127,8.8127,8.8127,8.8127,0.0],["2009-04-14",8.8408,8.8969,8.8408,8.8689,13200.0],["2009-04-15",8.8689,8.9344,8.8689,8.8782,226500.0],["2009-04-16",8.8876,8.8969,8.8876,8.8969,700.0],["2009-04-17",8.8689,8.8689,8.8689,8.8689,5100.0],["2009-04-20",8.8689,8.8876,8.8689,8.8689,651100.0],["2009-04-21",8.8782,8.8876,8.8689,8.8876,171700.0],["2009-04-22",8.8876,8.8969,8.8782,8.8782,23400.0],["2009-04-23",8.8782,8.9344,8.8782,8.9157,476800.0],["2009-04-24",8.9063,8.9063,8.9063,8.9063,250000.0],["2009-04-27",8.8969,8.8969,8.8969,8.8969,5000.0],["2009-04-28",8.8969,8.8969,8.8876,8.8876,58000.0],["2009-04-29",8.897,8.9344,8.897,8.9344,18900.0],["2009-04-30",8.9438,8.9438,8.925,8.925,200100.0],["2009-05-01",8.925,8.925,8.925,8.925,0.0],["2009-05-04",8.9438,8.9625,8.9438,8.9625,3000.0],["2009-05-05",8.9625,8.9625,8.9438,8.9625,47100.0],["2009-05-06",8.9719,8.9719,8.9438,8.9531,157300.0],["2009-05-07",8.9812,9.0093,8.9812,8.9906,89800.0],["2009-05-08",8.9906,8.9906,8.9906,8.9906,900.0],["2009-05-11",8.9625,8.9625,8.9531,8.9531,96200.0],["2009-05-12",8.9531,8.9531,8.9531,8.9531,0.0],["2009-05-13",8.9625,8.9625,8.9157,8.9531,699600.0],["2009-05-14",8.9531,8.9625,8.9438,8.9438,47300.0],["2009-05-15",8.9625,8.9625,8.9625,8.9625,50200.0],["2009-05-18",8.9812,8.9906,8.9812,8.9906,52200.0],["2009-05-19",9.0093,9.2435,9.0093,9.1311,221200.0],["2009-05-20",9.0843,9.1217,9.0374,9.103,8100.0],["2009-05-21",9.0562,9.1217,9.0468,9.1217,1800.0],["2009-05-22",9.0936,9.0936,9.0749,9.0749,2100.0],["2009-05-26",9.1123,9.1123,9.0843,9.0843,2100.0],["2009-05-27",9.0843,9.0843,9.0749,9.0749,200.0],["2009-05-28",9.1123,9.1123,9.1123,9.1123,4200.0],["2009-05-29",9.1123,9.1123,9.1123,9.1123,0.0],["2009-06-01",9.0936,9.103,9.0936,9.103,1100.0],["2009-06-02",9.0655,9.0749,9.0655,9.0749,900.0],["2009-06-03",9.0749,9.0749,9.0749,9.0749,0.0],["2009-06-04",9.0281,9.1404,9.0281,9.1217,128900.0],["2009-06-05",9.1311,9.1779,9.1311,9.1311,29000.0],["2009-06-08",9.2247,9.2247,8.7377,9.1685,15200.0],["2009-06-09",9.1498,9.1498,9.1311,9.1311,21500.0],["2009-06-10",9.1311,9.1311,9.0843,9.1311,489400.0],["2009-06-11",9.0936,9.1311,9.0843,9.1123,131100.0],["2009-06-12",9.0843,9.1311,9.0843,9.1311,316000.0],["2009-06-15",9.1123,9.1123,9.1123,9.1123,600.0],["2009-06-16",9.0843,9.1592,9.0843,9.1311,158700.0],["2009-06-17",9.1592,9.1592,9.1311,9.1311,31700.0],["2009-06-18",9.1498,9.1685,9.1498,9.1685,38600.0],["2009-06-19",9.1592,9.1685,9.1311,9.1685,6700.0],["2009-06-22",9.1685,9.1779,9.0843,9.1779,56400.0],["2009-06-23",9.1779,9.1779,9.1592,9.1592,45800.0],["2009-06-24",9.1592,9.2154,9.1217,9.206,53300.0],["2009-06-25",9.1685,9.1779,9.1592,9.1779,120000.0],["2009-06-26",9.1685,9.1685,9.1685,9.1685,1000.0],["2009-06-29",9.1779,9.1779,9.1217,9.1779,77100.0],["2009-06-30",9.1779,9.1779,9.1311,9.1779,1588300.0],["2009-07-01",9.1779,9.1779,9.1217,9.1217,320100.0],["2009-07-02",9.1311,9.1685,9.0655,9.1685,161800.0],["2009-07-06",9.1685,9.1685,9.1498,9.1498,85500.0],["2009-07-07",9.0936,9.1685,9.0843,9.1311,63200.0],["2009-07-08",9.1685,9.1685,9.0843,9.1685,27400.0],["2009-07-09",9.1685,9.1685,9.1685,9.1685,0.0],["2009-07-10",9.103,9.1592,9.103,9.1592,1100.0],["2009-07-13",9.1592,9.1592,9.0749,9.1311,40800.0],["2009-07-14",9.1311,9.1498,9.1311,9.1498,3500.0],["2009-07-15",9.1123,9.1592,9.103,9.1217,40200.0],["2009-07-16",9.0749,9.1404,9.0749,9.1404,700.0],["2009-07-17",9.1592,9.1592,9.0936,9.0936,4000.0],["2009-07-20",9.1592,9.1592,9.0843,9.1311,3000.0],["2009-07-21",9.1311,9.1498,9.0843,9.1498,363500.0],["2009-07-22",9.1404,9.1498,9.1311,9.1404,10200.0],["2009-07-23",9.1404,9.1498,9.1404,9.1404,14000.0],["2009-07-24",9.1123,9.1311,9.103,9.1311,700.0],["2009-07-27",9.1592,9.1592,9.1592,9.1592,12300.0],["2009-07-28",9.1311,9.1404,9.1311,9.1404,5500.0],["2009-07-29",9.1498,9.1592,9.1498,9.1592,6200.0],["2009-07-30",9.1592,9.1966,9.1592,9.1873,280300.0],["2009-07-31",9.1779,9.1966,9.1779,9.1966,6500.0],["2009-08-03",9.1873,9.206,9.1873,9.1873,28200.0],["2009-08-04",9.1779,9.1779,9.1685,9.1779,31500.0],["2009-08-05",9.1685,9.1779,9.1685,9.1779,14900.0],["2009-08-06",9.1873,9.1966,9.1873,9.1966,1900.0],["2009-08-07",9.1966,9.1966,9.1966,9.1966,0.0],["2009-08-10",9.1966,9.2154,9.1873,9.1873,12700.0],["2009-08-11",9.1873,9.1873,9.1404,9.1404,4300.0],["2009-08-12",9.1873,9.1873,9.1592,9.1685,5800.0],["2009-08-13",9.2247,9.2435,9.2247,9.2247,165800.0],["2009-08-14",9.3652,9.3652,9.2435,9.2716,108900.0],["2009-08-17",9.2528,9.2716,9.2528,9.2716,58500.0],["2009-08-18",9.2716,9.2716,9.2622,9.2622,765700.0],["2009-08-19",9.3558,9.3558,9.2716,9.2716,25700.0],["2009-08-20",9.2716,9.2903,9.2716,9.2903,349700.0],["2009-08-21",9.3558,9.3558,9.2997,9.3184,295900.0],["2009-08-24",9.3371,9.3465,9.3184,9.3465,1484200.0],["2009-08-25",9.3652,9.3652,9.309,9.3371,651800.0],["2009-08-26",9.3465,9.3465,9.3371,9.3465,939500.0],["2009-08-27",9.3465,9.3465,9.2903,9.3184,178600.0],["2009-08-28",9.3184,9.3465,9.3184,9.3371,49300.0],["2009-08-31",9.3184,9.3652,9.2809,9.2903,63600.0],["2009-09-01",9.3933,9.412,9.2716,9.412,309200.0],["2009-09-02",9.4589,9.4589,9.3184,9.3652,52700.0],["2009-09-03",9.3652,9.3652,9.3184,9.3184,36200.0],["2009-09-04",9.3652,9.3652,9.3184,9.3184,25400.0],["2009-09-08",9.309,9.4027,9.309,9.3839,882100.0],["2009-09-09",9.3558,9.3746,9.3277,9.3746,257100.0],["2009-09-10",9.3652,9.3839,9.3184,9.3746,617500.0],["2009-09-11",9.3652,9.3652,9.3558,9.3652,82200.0],["2009-09-14",9.3839,9.3839,9.3465,9.3746,461800.0],["2009-09-15",9.3839,9.3839,9.3277,9.3746,328300.0],["2009-09-16",9.3746,9.3746,9.3184,9.3652,483000.0],["2009-09-17",9.3558,9.3746,9.3465,9.3746,259600.0],["2009-09-18",9.3746,9.412,9.3746,9.3746,624200.0],["2009-09-21",9.1873,9.3839,9.1873,9.3371,254400.0],["2009-09-22",9.3652,9.3746,9.309,9.3184,132000.0],["2009-09-23",9.3184,9.487,9.2997,9.4589,79300.0],["2009-09-24",9.3652,10.9105,9.3652,9.3933,2936500.0],["2009-09-25",9.5244,9.5525,9.3652,9.3839,332100.0],["2009-09-28",9.4308,10.2736,9.4308,10.0208,449800.0],["2009-09-29",11.2383,11.2383,9.9739,10.8168,1032700.0],["2009-09-30",10.9573,10.9573,10.489,10.6857,627000.0],["2009-10-01",10.9198,10.9198,9.412,10.3017,472300.0],["2009-10-02",10.0957,10.3017,9.9365,9.9646,352600.0],["2009-10-05",10.1987,10.1987,9.6087,9.7398,641600.0],["2009-10-06",10.2268,10.2268,8.9906,9.0374,1360000.0],["2009-10-07",9.0374,9.2716,8.5223,8.5411,1251300.0],["2009-10-08",8.6347,9.2154,8.4287,8.4287,492200.0],["2009-10-09",8.5223,8.5598,7.7825,8.0915,1839000.0],["2009-10-12",8.1946,8.7471,7.9698,8.0634,370300.0],["2009-10-13",8.1946,8.1946,7.8855,8.0073,909900.0],["2009-10-14",8.41,8.41,7.539,7.8387,622300.0],["2009-10-15",7.7731,7.8761,7.3049,7.7825,1198100.0],["2009-10-16",7.8199,7.8199,7.4453,7.5858,765800.0],["2009-10-19",7.5484,7.9323,7.5484,7.848,229600.0],["2009-10-20",7.9136,8.2508,7.82,8.2508,907600.0],["2009-10-21",8.1665,8.8595,8.1665,8.5317,1147400.0],["2009-10-22",8.5411,9.3558,8.5411,9.0374,623900.0],["2009-10-23",9.1779,9.3277,8.7003,9.0936,532100.0],["2009-10-26",9.0093,9.3465,9.0093,9.1966,179900.0],["2009-10-27",9.1123,9.2716,8.7096,9.1873,280800.0],["2009-10-28",9.1779,9.3558,8.6628,8.6628,209900.0],["2009-10-29",8.5973,8.7377,8.4755,8.5223,562500.0],["2009-10-30",8.5973,8.9719,7.9979,8.335,349000.0],["2009-11-02",8.2414,8.3725,8.0634,8.3069,312800.0],["2009-11-03",8.2601,8.616,8.0166,8.4849,157300.0],["2009-11-04",8.5223,8.7003,8.1665,8.2695,191400.0],["2009-11-05",8.232,8.3538,8.0166,8.2508,252900.0],["2009-11-06",8.2601,8.4568,8.1384,8.2039,128300.0],["2009-11-09",8.2133,8.6815,8.2133,8.5223,154900.0],["2009-11-10",8.5973,8.9157,8.5223,8.8501,200400.0],["2009-11-11",8.9438,9.1311,8.6815,8.8033,397200.0],["2009-11-12",8.8689,9.1685,8.7565,8.8033,330300.0],["2009-11-13",8.8782,8.8782,8.2976,8.3163,213700.0],["2009-11-16",8.3912,8.513,7.9604,8.1103,696400.0],["2009-11-17",8.1852,8.1852,7.8761,8.0541,355900.0],["2009-11-18",7.9885,8.4474,7.9604,8.3912,128400.0],["2009-11-19",8.3538,8.3725,8.0541,8.1758,294800.0],["2009-11-20",8.2133,8.232,7.9885,7.9885,209300.0],["2009-11-23",8.0915,8.1196,7.9042,7.9885,169100.0],["2009-11-24",8.0634,8.232,7.7263,7.8668,556900.0],["2009-11-25",7.9417,8.0447,7.7263,7.8668,266300.0],["2009-11-27",7.7263,7.8293,7.5109,7.7638,42300.0],["2009-11-30",7.8293,7.923,7.5952,7.6701,239700.0],["2009-12-01",7.7263,7.9511,7.6045,7.7919,194200.0],["2009-12-02",7.642,7.9417,7.4547,7.4922,375400.0],["2009-12-03",7.4922,7.7169,7.4922,7.5203,581300.0],["2009-12-04",7.6607,7.7263,7.4547,7.4828,305700.0],["2009-12-07",7.539,7.6795,7.4453,7.4641,466900.0],["2009-12-08",7.4453,7.7919,7.4453,7.6701,106500.0],["2009-12-09",7.7357,7.8574,7.5577,7.5577,223800.0],["2009-12-10",7.5577,7.7263,7.4922,7.5671,177000.0],["2009-12-11",7.6607,7.7638,7.4734,7.7263,221900.0],["2009-12-14",7.8199,7.8668,7.5858,7.7263,267600.0],["2009-12-15",7.7825,7.9136,7.6514,7.6888,175900.0],["2009-12-16",7.6326,7.7357,7.5109,7.6326,237100.0],["2009-12-17",7.6046,7.7076,7.4828,7.5015,370900.0],["2009-12-18",7.5671,7.6701,7.4453,7.6045,594600.0],["2009-12-21",7.5484,7.6326,7.436,7.4828,714800.0],["2009-12-22",7.4453,7.5296,7.2768,7.436,454500.0],["2009-12-23",7.3704,7.5296,7.3423,7.5203,74400.0],["2009-12-24",7.4922,7.6888,7.4922,7.6045,39800.0],["2009-12-28",7.642,7.7919,7.5952,7.642,207200.0],["2009-12-29",7.6888,7.7263,7.5484,7.6139,110200.0],["2009-12-30",7.5858,7.5858,7.4079,7.4172,261300.0],["2009-12-31",7.5015,7.6326,7.3985,7.5203,158200.0],["2010-01-04",7.5858,7.5858,7.3142,7.3611,463200.0],["2010-01-05",7.333,7.4266,7.3142,7.4172,252700.0],["2010-01-06",7.3985,7.4734,7.258,7.2955,437000.0],["2010-01-07",7.3517,7.3704,7.2674,7.3611,120200.0],["2010-01-08",7.3892,7.8387,7.3423,7.82,697200.0],["2010-01-11",7.8668,8.232,7.7263,7.8668,480200.0],["2010-01-12",7.8574,7.8574,7.7169,7.7263,133600.0],["2010-01-13",7.7919,8.2882,7.7357,7.8855,437000.0],["2010-01-14",7.923,8.2882,7.923,8.1571,447300.0],["2010-01-15",8.2039,8.3257,7.9417,7.9885,524000.0],["2010-01-19",8.0541,8.0541,7.8199,7.8293,159600.0],["2010-01-20",7.8199,7.8949,7.5484,7.8012,174400.0],["2010-01-21",7.8668,7.8668,7.6514,7.6982,157400.0],["2010-01-22",7.6795,7.6795,7.4172,7.4547,323300.0],["2010-01-25",7.4453,7.5109,7.3985,7.4266,384200.0],["2010-01-26",7.4266,7.5015,7.3142,7.3423,232800.0],["2010-01-27",7.3798,7.4172,7.2955,7.333,83500.0],["2010-01-28",7.3517,7.4172,6.668,6.7336,625700.0],["2010-01-29",6.7804,6.8928,6.2466,6.2934,439000.0],["2010-02-01",6.3496,6.5276,6.0406,6.5182,265700.0],["2010-02-02",6.565,6.6774,6.3964,6.4433,372500.0],["2010-02-03",6.5463,6.6493,6.3683,6.4901,380600.0],["2010-02-04",6.2372,6.4901,6.1436,6.1436,201600.0],["2010-02-05",6.1904,6.3683,5.9844,6.3215,172300.0],["2010-02-08",6.3122,6.3777,6.3028,6.3496,101800.0],["2010-02-09",6.2747,6.4339,6.078,6.181,583100.0],["2010-02-10",6.1904,6.5463,6.0874,6.0874,205900.0],["2010-02-11",6.1248,6.2091,6.0874,6.1717,584500.0],["2010-02-12",6.1998,6.1998,6.0593,6.1436,234600.0],["2010-02-16",6.181,6.181,5.9375,5.9563,561500.0],["2010-02-17",6.0031,6.0499,5.872,6.0125,317300.0],["2010-02-18",6.1623,6.1717,6.0593,6.0687,219000.0],["2010-02-19",6.0874,6.1998,5.9937,6.181,357000.0],["2010-02-22",6.2372,6.2372,6.078,6.1248,592300.0],["2010-02-23",6.0687,6.1529,6.0406,6.0874,516400.0],["2010-02-24",6.0874,6.1529,6.078,6.0874,210700.0],["2010-02-25",6.0968,6.4152,6.0125,6.181,1679200.0],["2010-02-26",6.2372,6.3777,6.0874,6.2841,746500.0],["2010-03-01",6.3496,6.6493,6.3496,6.4995,759100.0],["2010-03-02",6.5556,6.5556,6.3496,6.3683,846900.0],["2010-03-03",6.3683,6.565,6.3496,6.4433,659400.0],["2010-03-04",6.4901,6.6493,6.3777,6.6399,194900.0],["2010-03-05",6.6961,7.1457,6.668,7.0707,554500.0],["2010-03-08",7.1644,7.7263,7.0333,7.6795,1011700.0],["2010-03-09",7.6139,8.0166,7.5015,7.9136,687400.0],["2010-03-10",7.9136,8.1009,7.539,8.0541,529700.0],["2010-03-11",8.0915,8.0915,7.7638,8.0073,667100.0],["2010-03-12",8.1571,8.1571,7.6795,7.6982,609500.0],["2010-03-15",7.745,7.8668,7.5484,7.7731,186800.0],["2010-03-16",7.9136,7.9136,7.3049,7.4172,821900.0],["2010-03-17",7.3704,7.4922,7.258,7.3798,518600.0],["2010-03-18",7.4453,7.8106,7.4453,7.7919,525700.0],["2010-03-19",7.5671,7.7825,7.4922,7.5671,366700.0],["2010-03-22",7.4922,7.5577,7.3704,7.4079,216300.0],["2010-03-23",7.4734,7.5765,7.4079,7.5296,152100.0],["2010-03-24",7.4547,7.6514,7.3985,7.4079,137200.0],["2010-03-25",7.4547,7.6045,7.3611,7.3704,427900.0],["2010-03-26",7.4641,7.5952,7.4172,7.5109,186400.0],["2010-03-29",7.5765,7.7263,7.5484,7.6982,150600.0],["2010-03-30",7.6888,7.7169,7.5858,7.5952,94400.0],["2010-03-31",7.6046,7.7076,7.5858,7.5952,139400.0],["2010-04-01",7.6795,7.9698,7.6045,7.7825,408300.0],["2010-04-05",7.7731,7.8574,7.7357,7.7825,419100.0],["2010-04-06",7.82,7.9604,7.7825,7.9511,122500.0],["2010-04-07",7.9604,8.0634,7.9417,8.0353,202400.0],["2010-04-08",8.1009,8.1571,8.0073,8.1196,241300.0],["2010-04-09",8.1196,8.3069,7.9885,8.0073,345800.0],["2010-04-12",7.9979,8.1196,7.9042,7.9136,293200.0],["2010-04-13",7.9604,7.9604,7.7263,7.745,614000.0],["2010-04-14",7.8387,8.1946,7.8293,8.1103,262000.0],["2010-04-15",8.129,8.1571,7.8574,7.8761,202100.0],["2010-04-16",7.8855,8.026,7.7263,7.745,194900.0],["2010-04-19",8.0073,8.0073,7.6701,7.8574,113900.0],["2010-04-20",7.8761,7.9698,7.7357,7.7357,146800.0],["2010-04-21",7.7263,7.7544,7.6046,7.6701,216900.0],["2010-04-22",7.6139,7.8293,7.539,7.7076,332300.0],["2010-04-23",7.7263,7.7263,7.4172,7.4922,377300.0],["2010-04-26",7.539,7.6982,7.4734,7.5296,166000.0],["2010-04-27",7.4922,7.5296,7.4453,7.4922,315400.0],["2010-04-28",7.5203,7.539,7.436,7.4734,216100.0],["2010-04-29",7.5109,7.642,7.4922,7.5858,647900.0],["2010-04-30",7.6233,7.6888,7.3985,7.5484,236600.0],["2010-05-03",7.6514,7.7919,7.4641,7.6139,256400.0],["2010-05-04",7.5015,7.539,7.4079,7.436,207900.0],["2010-05-05",7.3891,7.5671,7.2112,7.5109,223700.0],["2010-05-06",7.4641,7.5109,6.0874,7.155,412600.0],["2010-05-07",7.155,7.1831,6.8741,7.1269,361500.0],["2010-05-10",7.2674,7.5203,7.258,7.4641,355600.0],["2010-05-11",7.5015,7.539,7.2112,7.4453,278200.0],["2010-05-12",7.4172,7.8199,7.4172,7.7825,424200.0],["2010-05-13",7.7919,7.9511,7.6795,7.8387,294800.0],["2010-05-14",7.7357,7.9136,7.6139,7.8574,198800.0],["2010-05-17",7.8387,7.9604,7.6233,7.7357,320400.0],["2010-05-18",7.7731,8.129,7.7263,8.1196,536800.0],["2010-05-19",8.0915,8.2414,7.848,8.2414,439100.0],["2010-05-20",8.0728,8.335,7.8012,8.1009,606600.0],["2010-05-21",7.9979,8.2133,7.7731,8.1477,347700.0],["2010-05-24",8.1009,8.4287,7.9136,8.2788,496900.0],["2010-05-25",8.0822,8.3257,8.0822,8.2414,812400.0],["2010-05-26",8.2882,8.6628,7.9792,8.3725,2245500.0],["2010-05-27",8.5036,8.5036,8.3631,8.4193,584500.0],["2010-05-28",8.4287,8.6628,8.3631,8.4849,220200.0],["2010-06-01",8.4474,8.5598,8.1196,8.1571,197900.0],["2010-06-02",9.103,9.1311,8.3912,8.6628,1838900.0],["2010-06-03",8.6535,8.6628,8.3069,8.4006,310700.0],["2010-06-04",8.232,8.6535,8.1665,8.1852,638800.0],["2010-06-07",8.1852,8.3257,8.026,8.1009,366200.0],["2010-06-08",8.0915,8.0915,7.7076,7.9792,497900.0],["2010-06-09",8.1384,8.335,8.026,8.0822,347200.0],["2010-06-10",8.1758,8.2695,8.0915,8.2508,349800.0],["2010-06-11",8.2414,8.4942,8.1852,8.4755,431300.0],["2010-06-14",8.5504,8.5504,8.41,8.5036,908300.0],["2010-06-15",8.513,8.7565,8.5036,8.7565,569500.0],["2010-06-16",8.7658,8.7658,8.5036,8.7003,478200.0],["2010-06-17",8.7096,8.7658,8.6066,8.7096,334800.0],["2010-06-18",8.7096,9.1123,8.6628,9.1123,1005300.0],["2010-06-21",9.1966,9.3465,8.9157,9.1217,927100.0],["2010-06-22",9.1685,9.693,9.0843,9.1966,921200.0],["2010-06-23",9.2154,9.59,9.1873,9.4308,1100500.0],["2010-06-24",9.3465,9.4589,9.1217,9.2716,711200.0],["2010-06-25",9.2528,9.5151,9.1123,9.3558,5846800.0],["2010-06-28",9.3558,9.6555,9.2528,9.5993,830700.0],["2010-06-29",9.4776,9.5712,9.2903,9.3558,591900.0],["2010-06-30",9.3652,9.6649,9.1498,9.4027,673000.0],["2010-07-01",9.3652,9.8428,9.0843,9.8054,1089200.0],["2010-07-02",9.8428,9.8428,9.5806,9.6649,513600.0],["2010-07-06",9.8241,10.0395,9.5057,9.5525,760000.0],["2010-07-07",9.5525,10.0676,9.5525,10.0676,863100.0],["2010-07-08",10.0863,10.1144,9.7866,10.0395,689000.0],["2010-07-09",10.0582,10.2549,9.9739,10.0582,1468300.0],["2010-07-12",10.077,10.0957,9.8803,10.0114,253600.0],["2010-07-13",10.1144,10.4235,9.9178,10.18,1138800.0],["2010-07-14",10.2081,10.2081,10.0208,10.077,955000.0],["2010-07-15",10.0957,10.0957,9.7398,9.8897,278600.0],["2010-07-16",9.8147,9.8428,9.0749,9.1311,717200.0],["2010-07-19",9.1966,9.2809,8.8969,9.0936,463500.0],["2010-07-20",8.9625,9.3746,8.9625,9.2997,460500.0],["2010-07-21",9.3558,9.3652,9.1685,9.2247,228500.0],["2010-07-22",9.3371,9.6836,9.2435,9.6649,327400.0],["2010-07-23",9.5806,9.7211,9.3746,9.6087,309000.0],["2010-07-26",9.5993,9.796,9.5338,9.7679,336200.0],["2010-07-27",9.8147,9.8335,9.59,9.7679,263100.0],["2010-07-28",9.7679,9.8147,9.5525,9.6555,236000.0],["2010-07-29",9.7679,9.8054,9.2997,9.5525,271800.0],["2010-07-30",9.4963,9.7492,9.3652,9.6555,385900.0],["2010-08-02",9.7866,9.8335,9.6368,9.7866,364500.0],["2010-08-03",9.7305,9.8335,9.6555,9.6836,153900.0],["2010-08-04",9.7024,9.8054,9.6462,9.7866,159100.0],["2010-08-05",9.796,9.8616,9.7398,9.7492,202100.0],["2010-08-06",9.7211,9.7773,9.5151,9.5712,242400.0],["2010-08-09",9.6462,9.6743,9.4495,9.6274,234600.0],["2010-08-10",9.5525,9.6462,9.1592,9.2154,414700.0],["2010-08-11",9.1592,9.1966,8.4568,8.4942,652800.0],["2010-08-12",8.4568,8.9344,8.4287,8.8501,365400.0],["2010-08-13",8.8314,9.0749,8.7284,8.7565,294000.0],["2010-08-16",8.6909,8.9625,8.6722,8.7752,193400.0],["2010-08-17",8.9438,9.103,8.7752,8.9812,226700.0],["2010-08-18",8.9906,9.0468,8.6909,8.7939,333900.0],["2010-08-19",8.7939,8.7939,8.4568,8.4661,312000.0],["2010-08-20",8.4287,8.5317,8.2601,8.513,340200.0],["2010-08-23",8.4193,8.7096,8.335,8.3912,181200.0],["2010-08-24",8.4287,8.5973,8.3257,8.3444,189200.0],["2010-08-25",8.2882,8.4381,8.232,8.3819,246200.0],["2010-08-26",8.4193,8.7096,8.3819,8.5785,301000.0],["2010-08-27",8.6628,8.7096,8.4755,8.6441,269200.0],["2010-08-30",8.6066,8.6815,8.2788,8.3069,166900.0],["2010-08-31",8.2788,8.2788,8.0353,8.1103,559600.0],["2010-09-01",8.1758,8.4193,8.0353,8.3444,371600.0],["2010-09-02",8.4474,8.6909,8.3912,8.6347,305900.0],["2010-09-03",8.7565,8.925,8.6347,8.8408,574900.0],["2010-09-07",8.925,8.925,8.8033,8.822,207600.0],["2010-09-08",8.8689,8.9157,8.513,8.5504,231700.0],["2010-09-09",8.719,8.9625,8.5223,8.5973,536900.0],["2010-09-10",8.6441,8.6535,8.5504,8.6254,207900.0],["2010-09-13",8.7377,9.6368,8.5973,8.822,949200.0],["2010-09-14",8.8408,8.8876,8.6441,8.6628,195800.0],["2010-09-15",8.6628,8.7846,8.5879,8.6254,121200.0],["2010-09-16",8.616,8.7752,8.5036,8.513,171800.0],["2010-09-17",8.6254,8.8033,8.4568,8.5504,277400.0],["2010-09-20",8.6254,8.8689,8.5036,8.8689,180000.0],["2010-09-21",8.8782,8.8782,8.2039,8.232,575400.0],["2010-09-22",8.1946,8.3819,8.0541,8.1571,399600.0],["2010-09-23",8.1009,8.41,8.0541,8.2227,371200.0],["2010-09-24",8.335,8.335,8.1758,8.2695,204400.0],["2010-09-27",8.2507,8.3069,8.1571,8.2414,212800.0],["2010-09-28",8.2882,8.4193,8.1758,8.3912,280700.0],["2010-09-29",8.335,8.4287,8.0634,8.1103,480500.0],["2010-09-30",8.1196,8.1477,7.7544,7.9979,1276800.0],["2010-10-01",8.0541,8.3163,7.9604,8.0541,559100.0],["2010-10-04",8.0634,8.1946,7.848,8.0353,513500.0],["2010-10-05",8.0541,8.1196,7.9417,8.1103,628500.0],["2010-10-06",8.1196,8.1946,8.0541,8.1758,432000.0],["2010-10-07",8.1946,8.335,8.1384,8.2133,346100.0],["2010-10-08",8.2414,8.335,8.1477,8.3257,301700.0],["2010-10-11",8.2227,8.232,7.9511,7.9511,350000.0],["2010-10-12",7.8949,8.1384,7.8387,8.0541,374800.0],["2010-10-13",8.0728,8.1571,7.9042,8.129,342200.0],["2010-10-14",8.0541,8.1477,7.8949,7.9323,529000.0],["2010-10-15",7.9979,7.9979,7.6795,7.9604,370800.0],["2010-10-18",7.9604,8.129,7.8293,8.1009,212100.0],["2010-10-19",8.0166,8.1009,7.8855,7.9698,257700.0],["2010-10-20",7.9698,8.0447,7.8855,7.9698,236700.0],["2010-10-21",7.9792,8.0915,7.8106,7.82,278700.0],["2010-10-22",7.8199,7.8761,7.6888,7.7357,222100.0],["2010-10-25",7.7638,7.9042,7.7357,7.7731,158800.0],["2010-10-26",7.7357,7.7825,7.6982,7.745,252700.0],["2010-10-27",7.7263,7.7731,7.6326,7.7263,326400.0],["2010-10-28",7.7263,7.848,7.6514,7.6888,191600.0],["2010-10-29",7.6795,7.7731,7.6326,7.7263,212600.0],["2010-11-01",7.8106,7.8199,7.6701,7.7544,347800.0],["2010-11-02",7.8574,8.0354,7.6982,7.9885,788500.0],["2010-11-03",7.9885,8.1009,7.8761,8.1009,274200.0],["2010-11-04",8.1477,8.2601,8.0634,8.1477,572300.0],["2010-11-05",8.1852,8.2227,8.0166,8.1384,674700.0],["2010-11-08",8.1571,8.41,8.0353,8.3912,505400.0],["2010-11-09",8.7565,9.1404,8.3819,8.3912,944600.0],["2010-11-10",8.3912,8.5973,8.2227,8.5785,449300.0],["2010-11-11",8.5692,8.5785,8.4193,8.513,270400.0],["2010-11-12",8.4287,8.5692,8.4006,8.5504,602400.0],["2010-11-15",8.4849,8.5504,8.4755,8.5223,363600.0],["2010-11-16",8.5317,8.616,8.513,8.5504,608000.0],["2010-11-17",8.5692,8.5692,8.5036,8.5411,393400.0],["2010-11-18",8.5598,8.8314,8.5504,8.8033,775300.0],["2010-11-19",8.822,9.1592,8.7471,9.1123,744400.0],["2010-11-22",9.1311,9.2903,8.9812,9.0843,585300.0],["2010-11-23",9.0187,9.0374,8.8127,8.9812,337500.0],["2010-11-24",9.0843,9.0843,8.9157,9.0093,215900.0],["2010-11-26",8.9531,9.0374,8.9157,9.0281,72400.0],["2010-11-29",8.9625,9.0749,8.9344,8.9906,261900.0],["2010-11-30",8.9157,8.9719,8.7096,8.7471,351200.0],["2010-12-01",8.8501,8.9157,8.719,8.7565,251300.0],["2010-12-02",8.7658,8.822,8.7096,8.7939,258700.0],["2010-12-03",8.7752,8.8033,8.5973,8.6535,232600.0],["2010-12-06",8.6535,8.7565,8.6535,8.7003,372100.0],["2010-12-07",8.8033,8.8876,8.7752,8.8127,347300.0],["2010-12-08",8.8969,9.0936,8.8782,8.9906,797300.0],["2010-12-09",9.0749,9.0843,8.8408,8.9157,256100.0],["2010-12-10",8.9625,9.0655,8.6066,8.7565,372000.0],["2010-12-13",8.8127,9.0093,8.7846,8.8033,560500.0],["2010-12-14",8.8595,9.103,8.8033,8.8501,531300.0],["2010-12-15",8.822,8.9063,8.7565,8.7939,440100.0],["2010-12-16",8.7846,8.8033,8.3163,8.3819,808600.0],["2010-12-17",8.4006,8.4193,8.2414,8.335,899800.0],["2010-12-20",8.0634,8.2133,7.82,8.0634,923400.0],["2010-12-21",8.0915,8.1384,7.848,7.8761,599300.0],["2010-12-22",7.8574,7.9323,7.7825,7.9042,352900.0],["2010-12-23",7.9136,8.0915,7.8106,7.8387,389100.0],["2010-12-27",7.7638,7.8574,7.7263,7.8012,269500.0],["2010-12-28",7.7919,7.8387,7.642,7.6514,509100.0],["2010-12-29",7.6514,7.848,7.6046,7.745,373900.0],["2010-12-30",7.7357,7.7357,7.539,7.6139,330600.0],["2010-12-31",7.5952,7.7544,7.5765,7.7263,370900.0],["2011-01-03",7.7731,7.848,7.6607,7.6888,546900.0],["2011-01-04",7.7169,7.7263,7.5952,7.6233,457900.0],["2011-01-05",7.6326,7.8106,7.6326,7.7919,254600.0],["2011-01-06",7.8199,7.8387,7.6701,7.7544,247200.0],["2011-01-07",7.7825,7.8106,7.6326,7.7263,201600.0],["2011-01-10",7.7731,7.848,7.6514,7.82,408900.0],["2011-01-11",7.8574,7.8949,7.7919,7.848,342000.0],["2011-01-12",7.8761,7.9979,7.7544,7.9604,434500.0],["2011-01-13",7.9792,8.1103,7.8574,7.9136,235500.0],["2011-01-14",7.9323,8.0541,7.8199,7.9698,196800.0],["2011-01-18",7.9323,8.026,7.8012,7.9792,248000.0],["2011-01-19",7.9792,7.9792,7.8012,7.8949,254600.0],["2011-01-20",7.8761,7.9604,7.848,7.848,242700.0],["2011-01-21",7.8574,7.9417,7.5015,7.7169,477100.0],["2011-01-24",7.6982,7.8668,7.6701,7.6701,352400.0],["2011-01-25",7.6607,7.8106,7.5765,7.8012,128700.0],["2011-01-26",7.8012,7.9323,7.745,7.8855,178400.0],["2011-01-27",7.8855,7.8855,7.6795,7.6795,153200.0],["2011-01-28",7.6701,7.7263,7.5015,7.5109,274000.0],["2011-01-31",7.5109,7.642,7.1644,7.1925,656700.0],["2011-02-01",7.2674,7.5577,7.2674,7.5203,403900.0],["2011-02-02",7.4922,7.5484,7.3798,7.4172,221200.0],["2011-02-03",7.3798,7.7076,7.3704,7.7076,306700.0],["2011-02-04",7.6795,7.7169,7.3611,7.4641,300300.0],["2011-02-07",7.4453,7.5296,7.3985,7.4266,303600.0],["2011-02-08",7.4079,7.6701,7.4079,7.6607,534100.0],["2011-02-09",7.6139,7.6607,7.5577,7.6045,159500.0],["2011-02-10",7.5858,7.7638,7.5671,7.745,294500.0],["2011-02-11",7.6982,7.8668,7.6607,7.7825,297300.0],["2011-02-14",7.7731,7.7731,7.539,7.5671,195300.0],["2011-02-15",7.5671,7.6795,7.5296,7.6607,309600.0],["2011-02-16",7.6888,7.6888,7.4828,7.5015,312900.0],["2011-02-17",7.6607,7.9979,7.642,7.82,651300.0],["2011-02-18",7.8761,7.9417,7.7544,7.7825,372400.0],["2011-02-22",8.4006,8.4006,8.0728,8.3257,2179700.0],["2011-02-23",8.3912,8.4942,8.2133,8.2227,792500.0],["2011-02-24",8.2695,8.4755,8.2227,8.4193,630100.0],["2011-02-25",8.4755,8.8033,8.4287,8.7658,874600.0],["2011-02-28",8.8782,8.8876,8.6722,8.8033,592300.0],["2011-03-01",8.8595,8.8876,8.6628,8.6628,356000.0],["2011-03-02",8.7096,8.7752,8.3819,8.5692,531500.0],["2011-03-03",8.6628,8.7658,8.5223,8.6347,500500.0],["2011-03-04",8.6628,8.7377,8.4755,8.7096,1058400.0],["2011-03-07",8.8033,9.4027,8.7003,8.7096,1238700.0],["2011-03-08",8.9438,8.9438,7.8668,8.0541,1646800.0],["2011-03-09",7.9792,8.0541,7.848,7.8668,770700.0],["2011-03-10",7.8106,7.8761,7.6982,7.8106,483500.0],["2011-03-11",7.7357,7.7731,7.5858,7.6795,563000.0],["2011-03-14",7.642,7.8668,7.5858,7.7544,327100.0],["2011-03-15",7.5858,7.6795,7.5577,7.5765,355000.0],["2011-03-16",7.5765,7.6045,7.3891,7.4547,497100.0],["2011-03-17",7.4922,7.6046,7.4547,7.4734,285000.0],["2011-03-18",7.5109,7.745,7.4641,7.6233,294500.0],["2011-03-21",7.6514,7.8574,7.642,7.7638,237300.0],["2011-03-22",7.745,7.82,7.6701,7.6888,232400.0],["2011-03-23",7.6607,9.0655,7.6326,8.5411,4459200.0],["2011-03-24",8.2414,8.4287,8.0353,8.2695,1600500.0],["2011-03-25",8.3444,8.4755,8.1946,8.2039,833300.0],["2011-03-28",8.2133,8.3725,8.1477,8.2882,454800.0],["2011-03-29",8.335,8.335,8.1477,8.1665,421400.0],["2011-03-30",7.9323,7.9979,7.5952,7.6139,4350300.0],["2011-03-31",7.6514,7.6795,7.3798,7.4734,1707900.0],["2011-04-01",7.539,7.7169,7.4172,7.436,906500.0],["2011-04-04",7.4828,7.5858,7.4734,7.5296,821400.0],["2011-04-05",7.5952,7.6514,7.539,7.6045,696100.0],["2011-04-06",7.6795,7.6982,7.6046,7.6701,618100.0],["2011-04-07",7.6795,7.7076,7.6046,7.642,225600.0],["2011-04-08",7.6888,7.7263,7.642,7.6888,391300.0],["2011-04-11",7.6701,7.745,7.642,7.6888,600800.0],["2011-04-12",7.6326,7.6982,7.4922,7.6326,511100.0],["2011-04-13",7.6326,7.6326,7.4641,7.5015,480900.0],["2011-04-14",7.4922,7.5015,7.258,7.436,754300.0],["2011-04-15",7.4453,7.4922,7.3142,7.436,704800.0],["2011-04-18",7.4172,7.4453,7.3142,7.3236,387600.0],["2011-04-19",7.3517,7.4547,7.3423,7.3891,346200.0],["2011-04-20",7.436,7.4734,7.333,7.4079,300400.0],["2011-04-21",7.4453,7.4922,7.2955,7.3611,300900.0],["2011-04-25",7.3236,7.3611,7.2674,7.2955,262200.0],["2011-04-26",7.3049,7.3798,7.2674,7.2955,221500.0],["2011-04-27",7.2861,7.3517,7.2674,7.3142,286100.0],["2011-04-28",7.3611,7.4922,7.2768,7.2861,480700.0],["2011-04-29",7.3049,7.4172,7.2674,7.333,413000.0],["2011-05-02",7.3236,7.4172,7.2674,7.2674,309200.0],["2011-05-03",7.2674,7.3798,7.1831,7.2861,464900.0],["2011-05-04",7.2768,7.3798,7.2018,7.3049,333200.0],["2011-05-05",7.3236,7.4922,7.3142,7.3891,518600.0],["2011-05-06",7.436,7.5671,7.3985,7.5577,585800.0],["2011-05-09",7.539,7.8855,7.4922,7.848,885900.0],["2011-05-10",7.9136,8.1852,7.7357,7.7919,842700.0],["2011-05-11",7.8293,7.923,7.6607,7.8387,659300.0],["2011-05-12",7.8199,8.0915,7.7731,7.9417,579000.0],["2011-05-13",7.923,8.1665,7.8387,8.129,760500.0],["2011-05-16",8.0447,8.0915,7.8574,7.8668,442700.0],["2011-05-17",7.9979,8.0822,7.9323,8.0541,788900.0],["2011-05-18",8.1103,8.1946,8.0447,8.0915,485100.0],["2011-05-19",8.1103,8.4193,8.0822,8.3069,633100.0],["2011-05-20",8.335,8.335,8.1384,8.232,330200.0],["2011-05-23",8.1758,8.2133,8.0541,8.1665,345200.0],["2011-05-24",8.2133,8.2695,8.1665,8.2414,457000.0],["2011-05-25",8.2414,8.2414,8.129,8.1477,460000.0],["2011-05-26",8.1571,8.3257,8.1009,8.2976,430100.0],["2011-05-27",8.3163,8.4193,8.2788,8.3444,228600.0],["2011-05-31",8.232,8.3631,8.1103,8.3538,1101900.0],["2011-06-01",8.3257,8.3631,7.9417,8.0353,1520400.0],["2011-06-02",8.026,8.1384,7.848,8.0166,473900.0],["2011-06-03",7.9792,8.2695,7.9323,7.9792,625600.0],["2011-06-06",7.9792,8.0634,7.8387,7.8387,613900.0],["2011-06-07",7.8761,8.0073,7.848,7.9792,576000.0],["2011-06-08",7.9604,8.0634,7.7919,7.923,489600.0],["2011-06-09",7.9136,7.9979,7.7919,7.9417,290800.0],["2011-06-10",7.8855,7.923,7.6982,7.7263,509400.0],["2011-06-13",7.745,7.9042,7.5484,7.7263,544600.0],["2011-06-14",7.745,8.0073,7.6888,7.9979,451300.0],["2011-06-15",7.923,7.923,7.7263,7.8668,624700.0],["2011-06-16",7.8761,7.923,7.7076,7.7919,578500.0],["2011-06-17",7.7731,7.8761,7.745,7.8574,634500.0],["2011-06-20",7.8106,7.8855,7.5858,7.8855,450800.0],["2011-06-21",7.8949,7.9698,7.7731,7.9323,484700.0],["2011-06-22",8.0634,8.0915,7.8761,7.9792,577200.0],["2011-06-23",7.9136,7.9417,7.6233,7.7357,1005600.0],["2011-06-24",7.7263,7.82,7.5952,7.6701,1708600.0],["2011-06-27",7.642,7.8668,7.539,7.7731,617300.0],["2011-06-28",7.7731,8.0073,7.6701,7.9885,627200.0],["2011-06-29",8.0166,8.0166,7.8761,7.9885,372000.0],["2011-06-30",7.9604,8.1384,7.82,8.1009,708900.0],["2011-07-01",8.0634,8.1852,7.9604,8.1665,652100.0],["2011-07-05",8.1477,8.1758,7.9604,8.1571,339600.0],["2011-07-06",8.1665,8.2695,8.0541,8.2695,513300.0],["2011-07-07",8.2976,8.4287,8.2695,8.3257,544900.0],["2011-07-08",8.2414,8.3631,8.1946,8.2788,584400.0],["2011-07-11",8.1477,8.2227,8.0634,8.1009,319100.0],["2011-07-12",8.129,8.2507,8.0915,8.129,306700.0],["2011-07-13",8.1384,8.2414,8.1196,8.1852,221100.0],["2011-07-14",8.1946,8.2039,7.9604,7.9604,264900.0],["2011-07-15",7.9792,8.0447,7.8387,7.8668,256700.0],["2011-07-18",7.8668,7.8855,7.6888,7.7544,255000.0],["2011-07-19",7.8199,7.923,7.7544,7.923,179400.0],["2011-07-20",7.9042,7.9417,7.7731,7.848,184700.0],["2011-07-21",8.0166,8.2601,8.0166,8.1571,487800.0],["2011-07-22",8.1477,8.4006,8.0634,8.1384,631600.0],["2011-07-25",8.0728,8.2039,7.923,8.0728,295600.0],["2011-07-26",8.1009,8.1758,8.0166,8.1103,245600.0],["2011-07-27",8.0915,8.1384,7.923,8.0447,400200.0],["2011-07-28",8.0166,8.0634,7.9885,8.026,347900.0],["2011-07-29",7.923,8.0634,7.8387,7.9885,427800.0],["2011-08-01",8.0541,8.1196,7.8761,7.923,292600.0],["2011-08-02",7.8855,7.8855,7.6326,7.8574,790300.0],["2011-08-03",7.8199,7.923,7.6795,7.9136,462800.0],["2011-08-04",7.848,7.8668,7.4734,7.5952,1085100.0],["2011-08-05",7.6982,7.7263,7.3798,7.3985,1014900.0],["2011-08-08",6.8553,7.3517,6.6025,6.6025,1081100.0],["2011-08-09",6.7336,7.0801,6.3215,7.0707,925400.0],["2011-08-10",7.2674,7.2674,6.6399,6.6961,539800.0],["2011-08-11",6.743,6.9396,6.565,6.9022,586900.0],["2011-08-12",6.949,7.0052,6.743,6.7804,432600.0],["2011-08-15",6.7991,7.258,6.7898,7.2393,531200.0],["2011-08-16",7.1831,7.2955,6.9864,7.2393,462700.0],["2011-08-17",7.2299,7.3611,7.2206,7.2861,401200.0],["2011-08-18",7.155,7.2393,6.9584,6.9677,524500.0],["2011-08-19",6.8366,6.9771,6.6118,6.6493,656700.0],["2011-08-22",6.846,7.1269,6.5744,6.5931,378000.0],["2011-08-23",6.6493,6.9583,6.5556,6.949,565300.0],["2011-08-24",6.9115,7.0614,6.8553,7.052,192700.0],["2011-08-25",7.0707,7.0707,6.668,6.6774,226800.0],["2011-08-26",6.6493,6.7523,6.5556,6.7242,299900.0],["2011-08-29",6.8179,6.9115,6.7804,6.9115,319800.0],["2011-08-30",6.8928,6.949,6.771,6.9303,293800.0],["2011-08-31",6.949,7.052,6.7804,6.9209,442700.0],["2011-09-01",6.9303,7.1082,6.8928,6.9677,458700.0],["2011-09-02",6.7804,6.8647,6.7149,6.8179,389600.0],["2011-09-06",6.6306,6.8179,6.5556,6.7898,370700.0],["2011-09-07",6.9677,7.0707,6.9115,7.0614,532800.0],["2011-09-08",7.0426,7.1363,6.8179,6.8647,260200.0],["2011-09-09",6.7617,6.7991,6.3777,6.3777,710600.0],["2011-09-12",6.3496,6.5369,6.256,6.3871,1026800.0],["2011-09-13",6.4245,6.6212,6.3777,6.6118,595800.0],["2011-09-14",6.6587,6.7523,6.5931,6.7055,409000.0],["2011-09-15",6.7617,6.7617,6.5744,6.6399,268000.0],["2011-09-16",6.6774,6.7336,6.4995,6.5369,425600.0],["2011-09-19",6.4339,6.565,6.3871,6.565,295800.0],["2011-09-20",6.6025,6.7055,6.4901,6.4901,308700.0],["2011-09-21",6.5088,6.5744,6.3871,6.4339,396400.0],["2011-09-22",6.3215,6.3777,6.0874,6.2279,757800.0],["2011-09-23",6.2372,6.359,6.1998,6.2653,495200.0],["2011-09-26",6.2841,6.4152,6.0406,6.1155,338900.0],["2011-09-27",6.2185,6.3777,6.1155,6.1998,531100.0],["2011-09-28",6.1998,6.256,5.9188,5.9188,508200.0],["2011-09-29",6.0593,6.1155,5.7502,5.9844,457000.0],["2011-09-30",5.8907,6.0593,5.7877,5.8064,270100.0],["2011-10-03",5.7783,5.8907,5.4412,5.4693,546900.0],["2011-10-04",5.4506,6.0218,5.1883,5.975,963500.0],["2011-10-05",5.9375,5.9375,5.4318,5.5629,909600.0],["2011-10-06",5.5723,5.6379,5.5067,5.5817,1010500.0],["2011-10-07",5.6191,5.6472,5.1509,5.1696,1159700.0],["2011-10-10",5.3194,5.666,5.1696,5.666,709800.0],["2011-10-11",5.6191,5.6285,5.4506,5.6004,412100.0],["2011-10-12",5.6285,5.7596,5.5723,5.7409,1092400.0],["2011-10-13",5.694,5.7221,5.6004,5.6753,634500.0],["2011-10-14",5.7128,5.7128,5.4693,5.6191,589400.0],["2011-10-17",5.6098,5.6098,5.4318,5.4599,382600.0],["2011-10-18",5.5067,5.5255,5.3944,5.4786,543800.0],["2011-10-19",5.4786,5.5161,5.2913,5.3101,706600.0],["2011-10-20",5.3101,5.3756,5.1883,5.3382,613500.0],["2011-10-21",5.4412,5.4786,5.3382,5.4693,527800.0],["2011-10-24",5.4599,5.9282,5.4412,5.9094,622500.0],["2011-10-25",5.8907,5.9001,5.7315,5.8158,600600.0],["2011-10-26",5.8439,5.9937,5.769,5.9844,485200.0],["2011-10-27",6.1529,6.3122,6.0312,6.2372,616000.0],["2011-10-28",5.9937,6.2372,5.975,6.1342,354500.0],["2011-10-31",6.0968,6.1623,5.9188,5.9563,436700.0],["2011-11-01",5.7877,5.9656,5.6472,5.8345,768800.0],["2011-11-02",5.9375,6.0499,5.9001,5.9937,309900.0],["2011-11-03",6.0593,6.1061,5.9469,6.0499,298100.0],["2011-11-04",5.9937,6.0593,5.9094,6.0499,268700.0],["2011-11-07",6.0499,6.0499,5.9001,5.9282,328300.0],["2011-11-08",6.0874,7.2955,6.0406,6.8647,1887800.0],["2011-11-09",6.6587,6.8179,6.4526,6.4714,1204800.0],["2011-11-10",6.565,6.7242,6.5463,6.6493,622700.0],["2011-11-11",6.7149,6.7242,6.6118,6.6868,389400.0],["2011-11-14",6.6587,6.6868,6.5276,6.5556,335200.0],["2011-11-15",6.6306,7.0614,6.5744,7.0052,874000.0],["2011-11-16",6.9584,7.0614,6.8366,6.846,442600.0],["2011-11-17",6.8366,6.9677,6.7149,6.771,404500.0],["2011-11-18",6.8085,6.9677,6.7898,6.9022,475200.0],["2011-11-21",6.771,6.8366,6.6118,6.6399,396300.0],["2011-11-22",6.6493,6.7429,6.5556,6.5556,237500.0],["2011-11-23",6.5088,6.5088,6.2372,6.2466,360100.0],["2011-11-25",6.2279,6.359,6.1061,6.1998,175000.0],["2011-11-28",6.3871,6.5463,6.1717,6.5276,429800.0],["2011-11-29",6.5837,6.7523,6.4526,6.4526,486200.0],["2011-11-30",6.743,6.743,6.5837,6.6587,505400.0],["2011-12-01",6.6212,6.6306,6.462,6.4807,260600.0],["2011-12-02",6.5556,6.8272,6.5182,6.8085,381600.0],["2011-12-05",6.9303,6.9864,6.8085,6.9864,324600.0],["2011-12-06",6.9771,6.9771,6.7804,6.9022,347900.0],["2011-12-07",6.8553,7.0614,6.7898,6.9958,421400.0],["2011-12-08",6.9583,7.0895,6.6212,6.6212,403800.0],["2011-12-09",6.7055,7.0988,6.7055,7.0707,291800.0],["2011-12-12",7.0707,7.1644,6.9115,7.1269,411800.0],["2011-12-13",7.1176,7.4266,7.0614,7.2393,637800.0],["2011-12-14",7.1737,7.3142,6.9864,7.0145,462600.0],["2011-12-15",7.1363,7.2487,7.0145,7.052,254600.0],["2011-12-16",7.0895,7.1363,6.8928,7.0052,428900.0],["2011-12-19",7.0333,7.0988,6.5088,6.5744,451000.0],["2011-12-20",6.7336,7.1269,6.7336,7.0988,593900.0],["2011-12-21",7.0333,7.0333,6.8647,6.9771,226000.0],["2011-12-22",6.8834,7.0333,6.8366,6.9864,233000.0],["2011-12-23",6.9864,7.0426,6.7336,6.8366,201200.0],["2011-12-27",6.8085,7.2112,6.8085,7.1737,438500.0],["2011-12-28",7.155,7.2206,6.949,7.0052,261400.0],["2011-12-29",7.052,7.1363,7.0239,7.0988,221200.0],["2011-12-30",7.0707,7.2487,7.0333,7.2206,277100.0],["2012-01-03",7.3704,7.3985,7.0333,7.0707,336900.0],["2012-01-04",7.0333,7.155,6.7991,6.8366,399200.0],["2012-01-05",6.8272,6.846,6.6774,6.7336,206900.0],["2012-01-06",6.7336,6.7991,6.6961,6.7523,367200.0],["2012-01-09",6.7617,6.8366,6.7242,6.771,229800.0],["2012-01-10",6.8647,6.9958,6.7429,6.771,205900.0],["2012-01-11",6.7617,6.9864,6.743,6.9864,196600.0],["2012-01-12",6.9864,7.1176,6.8366,7.0988,322900.0],["2012-01-13",7.0239,7.1176,6.9396,7.1082,185000.0],["2012-01-17",7.155,7.155,7.0239,7.052,305300.0],["2012-01-18",7.0426,7.1925,6.9864,7.1082,187400.0],["2012-01-19",7.1363,7.2674,7.0614,7.1082,309700.0],["2012-01-20",7.0988,7.258,7.0333,7.052,382400.0],["2012-01-23",7.1363,7.1644,7.0239,7.0707,254100.0],["2012-01-24",7.0239,7.258,6.8928,7.2018,212800.0],["2012-01-25",7.2112,7.3236,7.1176,7.258,181000.0],["2012-01-26",7.3142,7.436,7.2487,7.3891,370500.0],["2012-01-27",7.3892,7.5858,7.3517,7.5577,415400.0],["2012-01-30",7.4922,7.539,7.3891,7.436,162600.0],["2012-01-31",7.4828,7.5577,7.3985,7.4828,209600.0],["2012-02-01",7.5203,7.5577,7.4453,7.5109,319300.0],["2012-02-02",7.5577,7.6326,7.5203,7.6139,522900.0],["2012-02-03",7.7263,7.7357,7.6326,7.7263,359200.0],["2012-02-06",7.7169,7.7638,7.5858,7.6982,238300.0],["2012-02-07",7.6888,7.8668,7.5952,7.7263,246300.0],["2012-02-08",7.7544,7.8199,7.6795,7.7919,187000.0],["2012-02-09",7.8387,7.8574,7.7263,7.8012,190400.0],["2012-02-10",7.745,7.745,7.6795,7.7076,239500.0],["2012-02-13",7.7825,7.7825,7.6888,7.7357,138700.0],["2012-02-14",7.7357,7.7357,7.3891,7.4266,340500.0],["2012-02-15",7.4828,7.5203,7.2393,7.5015,418600.0],["2012-02-16",7.5296,7.7076,7.4734,7.5671,249900.0],["2012-02-17",7.6139,7.642,7.4641,7.5577,145400.0],["2012-02-21",7.6046,7.6701,7.4641,7.4922,327100.0],["2012-02-22",7.4922,7.5015,7.0614,7.2955,1518200.0],["2012-02-23",7.3142,7.4547,7.1831,7.4547,266600.0],["2012-02-24",7.4641,7.4641,7.333,7.3611,118000.0],["2012-02-27",7.3236,7.5952,7.2112,7.5484,234500.0],["2012-02-28",7.5577,7.5858,7.2299,7.3236,353800.0],["2012-02-29",7.3423,7.3985,7.1457,7.155,291600.0],["2012-03-01",7.2112,7.3142,7.0707,7.0801,337200.0],["2012-03-02",7.052,7.1457,6.8928,7.0052,343300.0],["2012-03-05",7.0052,7.0426,6.8928,6.9303,260800.0],["2012-03-06",7.3517,7.745,7.155,7.6701,674600.0],["2012-03-07",7.7263,8.2508,7.5858,8.2039,668200.0],["2012-03-08",8.232,8.3819,8.0166,8.232,819400.0],["2012-03-09",8.2414,8.3257,8.0915,8.3163,457000.0],["2012-03-12",8.2976,8.3819,8.1852,8.2601,339800.0],["2012-03-13",8.3257,8.4381,8.2414,8.4381,463400.0],["2012-03-14",8.4287,8.4287,8.2507,8.3538,274600.0],["2012-03-15",8.3725,8.5223,8.2882,8.5223,399700.0],["2012-03-16",8.5036,8.7752,8.4755,8.7284,851400.0],["2012-03-19",8.6909,8.8969,8.5692,8.7939,656100.0],["2012-03-20",8.7565,8.7939,8.5692,8.6441,271400.0],["2012-03-21",8.6535,8.6628,8.5411,8.5973,230700.0],["2012-03-22",8.4942,8.6441,8.3819,8.5692,303700.0],["2012-03-23",8.5785,8.5973,8.4942,8.5692,248900.0],["2012-03-26",8.6347,8.719,8.5785,8.6816,252900.0],["2012-03-27",8.7003,8.7096,8.3912,8.4381,219400.0],["2012-03-28",8.4381,8.4661,8.1384,8.2133,512800.0],["2012-03-29",8.1852,8.2976,8.0541,8.2788,264500.0],["2012-03-30",8.1852,8.2414,8.0822,8.2039,337700.0],["2012-04-02",8.1477,8.2227,8.1009,8.1477,274100.0],["2012-04-03",8.1477,8.1665,8.0073,8.0728,280400.0],["2012-04-04",8.0073,8.0634,7.9136,8.026,242000.0],["2012-04-05",7.9979,8.0822,7.923,7.9979,290600.0],["2012-04-09",7.8574,7.9417,7.642,7.745,305300.0],["2012-04-10",7.7263,7.9604,7.642,7.9511,468500.0],["2012-04-11",7.9979,8.1384,7.9511,8.0634,409900.0],["2012-04-12",8.0728,8.1758,8.0541,8.1758,255000.0],["2012-04-13",8.129,8.1571,7.923,8.1103,294100.0],["2012-04-16",8.1103,8.1103,7.9417,8.0634,214000.0],["2012-04-17",8.0822,8.232,8.0353,8.1384,170800.0],["2012-04-18",8.0822,8.1571,7.9885,8.1477,264800.0],["2012-04-19",8.129,8.2039,7.9885,8.1103,353000.0],["2012-04-20",8.1665,8.1665,8.0166,8.129,368800.0],["2012-04-23",8.0447,8.0447,7.8293,7.9698,333000.0],["2012-04-24",7.9979,7.9979,7.8106,7.9885,539400.0],["2012-04-25",8.0541,8.1103,7.8106,7.9323,365200.0],["2012-04-26",7.8855,8.0634,7.8574,8.0073,335000.0],["2012-04-27",8.0073,8.1946,7.8668,8.1758,299000.0],["2012-04-30",8.1758,8.2976,8.0822,8.232,333100.0],["2012-05-01",8.2227,8.3444,8.1477,8.2788,381600.0],["2012-05-02",8.1946,8.3538,8.1571,8.3444,250000.0],["2012-05-03",8.335,8.4381,7.9042,8.4287,637200.0],["2012-05-04",8.4193,8.4193,8.1477,8.2508,462400.0],["2012-05-07",8.232,8.3444,8.232,8.3069,219500.0],["2012-05-08",8.2788,8.4006,8.1009,8.232,377900.0],["2012-05-09",8.1571,8.2788,8.0728,8.2133,228000.0],["2012-05-10",8.2788,8.2882,8.1384,8.232,439000.0],["2012-05-11",8.1665,8.2414,8.0728,8.0915,161000.0],["2012-05-14",8.1009,8.1477,7.7919,7.8574,317900.0],["2012-05-15",7.8387,7.9979,7.7544,7.923,232100.0],["2012-05-16",7.9323,8.0822,7.8574,8.0634,324600.0],["2012-05-17",8.0447,8.129,7.9417,7.9511,469300.0],["2012-05-18",7.9698,8.1758,7.8855,7.9417,376000.0],["2012-05-21",7.9511,7.9511,7.7825,7.9323,366900.0],["2012-05-22",7.8668,8.0634,7.6795,7.8574,299400.0],["2012-05-23",7.8012,7.9604,7.6888,7.9136,323000.0],["2012-05-24",7.9698,8.0728,7.8106,8.0541,232800.0],["2012-05-25",8.0634,8.2788,7.9511,8.0728,254000.0],["2012-05-29",8.1103,8.2601,8.0166,8.0541,243600.0],["2012-05-30",7.9792,8.0166,7.8387,7.9511,238800.0],["2012-05-31",7.9323,8.0728,7.8668,7.9511,530500.0],["2012-06-01",7.8199,7.9136,7.7357,7.7544,348400.0],["2012-06-04",7.7731,7.9323,7.7076,7.8293,271200.0],["2012-06-05",7.7919,7.9885,7.6888,7.9511,269700.0],["2012-06-06",7.9698,8.1665,7.9511,8.0822,295000.0],["2012-06-07",8.1758,8.1852,8.0073,8.0634,304200.0],["2012-06-08",8.0166,8.1477,7.8574,8.1009,188100.0],["2012-06-11",8.1571,8.1571,7.9323,7.9511,383000.0],["2012-06-12",8.0073,8.2133,7.9604,8.1384,227800.0],["2012-06-13",8.1384,8.1946,8.0166,8.0447,401900.0],["2012-06-14",8.0541,8.1665,7.9511,8.1103,247600.0],["2012-06-15",8.0728,8.2133,8.0447,8.1852,472500.0],["2012-06-18",8.1384,8.3819,8.0541,8.3725,950600.0],["2012-06-19",8.4193,8.5692,8.2695,8.3444,558200.0],["2012-06-20",8.3725,8.4287,8.2976,8.3631,318400.0],["2012-06-21",8.335,8.3538,8.0822,8.1758,567600.0],["2012-06-22",8.2414,8.3257,8.1852,8.3163,1052100.0],["2012-06-25",8.2414,8.2414,8.0915,8.2227,252000.0],["2012-06-26",8.2133,8.2601,8.0541,8.1758,252800.0],["2012-06-27",8.1571,8.3069,8.1477,8.3069,344900.0],["2012-06-28",8.232,8.2882,8.0728,8.2788,255600.0],["2012-06-29",8.3631,8.4474,8.2601,8.3725,394400.0],["2012-07-02",8.3538,8.5598,8.2788,8.5411,381300.0],["2012-07-03",8.4942,8.6066,8.41,8.5973,295200.0],["2012-07-05",8.5692,8.6722,8.5223,8.6254,288000.0],["2012-07-06",8.5411,8.6066,8.513,8.6066,185700.0],["2012-07-09",8.5692,8.7658,8.5411,8.7565,251700.0],["2012-07-10",8.7565,9.0749,8.7471,9.0187,627000.0],["2012-07-11",9.0187,9.1123,8.8876,8.9438,343500.0],["2012-07-12",8.9063,8.9157,8.6441,8.8501,487400.0],["2012-07-13",8.8408,9.0093,8.8033,8.925,389700.0],["2012-07-16",8.8782,8.8969,8.7846,8.8033,353700.0],["2012-07-17",8.8782,8.9063,8.7939,8.8033,432000.0],["2012-07-18",8.7752,8.8876,8.7284,8.7565,277900.0],["2012-07-19",8.7565,8.7752,8.6909,8.719,217500.0],["2012-07-20",8.6628,8.7752,8.6254,8.6628,272000.0],["2012-07-23",8.5317,8.5692,8.4849,8.5223,230400.0],["2012-07-24",8.6066,8.6066,8.1477,8.2508,837900.0],["2012-07-25",8.2601,8.4193,8.0166,8.026,521200.0],["2012-07-26",8.2039,8.3538,8.1852,8.3257,231700.0],["2012-07-27",8.335,8.4755,8.232,8.4381,378800.0],["2012-07-30",8.4381,8.5036,8.3538,8.4849,424700.0],["2012-07-31",8.4381,8.6535,8.4381,8.4849,298400.0],["2012-08-01",8.4942,8.6066,8.4193,8.4755,711700.0],["2012-08-02",8.3819,8.3819,6.5837,7.0333,1888700.0],["2012-08-03",7.2112,7.9417,6.9677,7.0239,1629600.0],["2012-08-06",6.7991,7.1457,6.5837,6.6868,1654900.0],["2012-08-07",6.9022,6.9958,6.4433,6.5931,1014100.0],["2012-08-08",6.6025,6.7242,6.5088,6.6961,389300.0],["2012-08-09",6.7991,6.9115,6.771,6.8741,507600.0],["2012-08-10",6.9115,6.9864,6.8272,6.8272,420800.0],["2012-08-13",6.846,6.8834,6.7336,6.8366,558800.0],["2012-08-14",6.8366,7.0052,6.7991,6.846,482300.0],["2012-08-15",6.8366,6.9583,6.8272,6.949,361600.0],["2012-08-16",6.9396,7.3891,6.8553,7.1082,671600.0],["2012-08-17",7.1269,7.258,7.1176,7.1737,295000.0],["2012-08-20",7.1363,7.2393,7.0614,7.1737,367500.0],["2012-08-21",7.1925,7.2861,7.1176,7.1363,395200.0],["2012-08-22",7.1738,7.258,7.1363,7.2206,356900.0],["2012-08-23",7.2393,7.2393,7.0707,7.1363,362200.0],["2012-08-24",7.1082,7.1457,6.949,6.9677,266100.0],["2012-08-27",6.9958,7.0707,6.9022,7.0145,337400.0],["2012-08-28",6.9958,7.0239,6.8647,6.9115,385300.0],["2012-08-29",6.9303,6.9771,6.8272,6.949,158700.0],["2012-08-30",6.9396,7.0239,6.8085,6.9584,339300.0],["2012-08-31",6.9771,7.0239,6.9396,6.9396,241000.0],["2012-09-04",6.9303,6.9303,6.8272,6.8647,453600.0],["2012-09-05",6.8928,7.0614,6.8366,7.0333,556400.0],["2012-09-06",7.0614,7.1644,7.0426,7.1363,288100.0],["2012-09-07",7.1831,7.2299,7.1363,7.1831,227000.0],["2012-09-10",7.1644,7.2018,7.0239,7.1176,242500.0],["2012-09-11",7.1363,7.2299,7.0333,7.1644,214600.0],["2012-09-12",7.1831,7.1925,7.0333,7.1082,278800.0],["2012-09-13",7.0895,7.2768,7.0333,7.258,488000.0],["2012-09-14",7.258,7.3517,7.1363,7.1737,276300.0],["2012-09-17",7.1363,7.1738,7.0895,7.155,157500.0],["2012-09-18",7.1082,7.1363,6.9771,7.0239,222200.0],["2012-09-19",7.052,7.1176,6.9209,7.0426,355500.0],["2012-09-20",7.0145,7.2018,6.9864,7.1831,232900.0],["2012-09-21",7.2674,7.436,7.1925,7.4079,459800.0],["2012-09-24",7.3798,7.5765,7.2955,7.5109,285700.0],["2012-09-25",7.5484,7.5484,7.3236,7.333,255600.0],["2012-09-26",7.3517,7.3892,7.2393,7.2861,173200.0],["2012-09-27",7.3049,7.3892,7.2393,7.3611,142500.0],["2012-09-28",7.3236,7.3236,6.6774,6.8553,1488100.0],["2012-10-01",6.8834,7.0333,6.8179,6.9677,706400.0],["2012-10-02",6.9677,6.9864,6.8553,6.9396,508500.0],["2012-10-03",6.9303,7.052,6.9115,7.0052,870300.0],["2012-10-04",7.0239,7.1457,6.9958,7.1269,1092200.0],["2012-10-05",7.1457,7.1831,6.9677,7.0239,496300.0],["2012-10-08",7.0052,7.0895,6.9677,7.0239,337200.0],["2012-10-09",7.052,7.155,6.9771,7.1082,462400.0],["2012-10-10",7.1176,7.1644,7.052,7.0988,265600.0],["2012-10-11",7.1363,7.1644,7.0145,7.0239,164600.0],["2012-10-12",7.0052,7.052,6.846,6.846,694400.0],["2012-10-15",6.8741,6.9209,6.7523,6.7991,386300.0],["2012-10-16",6.8366,6.9864,6.771,6.9771,385800.0],["2012-10-17",6.9864,7.0239,6.9209,6.9677,148900.0],["2012-10-18",6.9396,6.9677,6.7617,6.7804,246300.0],["2012-10-19",6.7242,6.7523,6.5744,6.6399,239300.0],["2012-10-22",6.6493,6.6961,6.565,6.6587,282400.0],["2012-10-23",6.6212,6.6212,6.565,6.6025,207500.0],["2012-10-24",6.6306,6.6493,6.5744,6.6118,374800.0],["2012-10-25",6.668,6.743,6.565,6.7336,455500.0],["2012-10-26",6.7523,6.8553,6.6961,6.771,207400.0],["2012-10-31",7.052,7.333,6.8085,6.8928,443900.0],["2012-11-01",6.8834,6.8834,6.2653,6.4714,1169200.0],["2012-11-02",6.3122,6.4339,5.7783,6.1155,1282500.0],["2012-11-05",6.1342,6.2279,5.975,5.9844,481700.0],["2012-11-06",5.9001,6.1061,5.9001,6.0218,712100.0],["2012-11-07",5.9937,6.0499,5.7783,5.8064,387600.0],["2012-11-08",5.872,6.0218,5.872,5.9469,853800.0],["2012-11-09",5.9469,6.0218,5.8907,5.9188,264200.0],["2012-11-12",5.9188,6.0687,5.8907,5.9001,584700.0],["2012-11-13",5.872,5.9656,5.8158,5.8252,339800.0],["2012-11-14",5.8252,5.9188,5.5536,5.591,538600.0],["2012-11-15",5.5817,5.6004,5.2632,5.2913,711400.0],["2012-11-16",5.1509,5.2632,4.9167,5.2539,1542400.0],["2012-11-19",5.282,5.3194,5.1977,5.2539,511100.0],["2012-11-20",5.2258,5.3569,5.2071,5.3288,515500.0],["2012-11-21",5.3475,5.4131,5.3194,5.4131,526500.0],["2012-11-23",5.4412,5.5723,5.4318,5.5442,152100.0],["2012-11-26",5.5723,5.7315,5.5629,5.694,473600.0],["2012-11-27",5.7221,5.8064,5.6285,5.666,411000.0],["2012-11-28",5.6566,5.6753,5.5255,5.6472,286400.0],["2012-11-29",5.7221,5.769,5.666,5.7502,355500.0],["2012-11-30",5.769,5.8345,5.7034,5.7596,458400.0],["2012-12-03",5.8064,5.8158,5.6191,5.7409,729800.0],["2012-12-04",5.7409,6.0406,5.7128,6.0218,518400.0],["2012-12-05",6.0312,6.0406,5.7502,5.769,327300.0],["2012-12-06",5.7783,5.8158,5.6191,5.6753,321900.0],["2012-12-07",5.6847,5.7221,5.591,5.6847,228000.0],["2012-12-10",5.769,5.769,5.6098,5.6472,253900.0],["2012-12-11",5.7409,5.7783,5.6191,5.7783,303100.0],["2012-12-12",5.8439,5.8439,5.6472,5.6753,325700.0],["2012-12-13",5.6472,5.666,5.4225,5.488,284300.0],["2012-12-14",5.4693,5.4693,5.3101,5.3944,509800.0],["2012-12-17",5.4037,5.4318,5.3194,5.4131,330100.0],["2012-12-18",5.4225,5.4693,5.4131,5.4693,672800.0],["2012-12-19",5.4693,5.5723,5.4037,5.5536,515800.0],["2012-12-20",5.5723,5.5723,5.4412,5.5536,276000.0],["2012-12-21",5.488,5.488,5.2445,5.3569,752200.0],["2012-12-24",5.385,5.4318,5.3382,5.4131,166100.0],["2012-12-26",5.4412,5.5536,5.4131,5.5536,272000.0],["2012-12-27",5.5442,5.6847,5.5348,5.6566,399400.0],["2012-12-28",5.7128,5.975,5.666,5.8907,706200.0],["2012-12-31",5.9375,6.3964,5.9001,6.2934,1261200.0],["2013-01-02",6.6399,6.7055,6.2091,6.2466,1434700.0],["2013-01-03",6.2185,6.6025,6.2185,6.4245,854100.0],["2013-01-04",6.462,6.5276,6.4152,6.4245,478600.0],["2013-01-07",6.462,6.5182,6.4058,6.4901,630300.0],["2013-01-08",6.4995,6.4995,6.2653,6.3309,645200.0],["2013-01-09",6.3683,6.743,6.3309,6.565,1315300.0],["2013-01-10",6.6118,6.7898,6.565,6.6774,1094400.0],["2013-01-11",6.6961,6.7336,6.4714,6.5088,616100.0],["2013-01-14",6.4433,6.5182,6.3871,6.4152,564500.0],["2013-01-15",6.3964,6.4245,6.3683,6.3871,410600.0],["2013-01-16",6.4058,6.4807,6.3122,6.3402,1330600.0],["2013-01-17",6.3402,6.4339,6.2841,6.3871,347100.0],["2013-01-18",6.3683,6.7149,6.3215,6.565,1555400.0],["2013-01-22",6.6493,6.7617,6.5744,6.7242,1327800.0],["2013-01-23",6.8179,6.8741,6.6493,6.8272,1173900.0],["2013-01-24",6.8179,6.846,6.6025,6.6868,969800.0],["2013-01-25",6.6961,6.743,6.6212,6.668,638400.0],["2013-01-28",6.7336,6.7523,6.6493,6.7523,791100.0],["2013-01-29",6.771,6.7898,6.6399,6.6774,748200.0],["2013-01-30",6.6868,6.7149,6.4901,6.5369,739800.0],["2013-01-31",6.5463,6.6212,6.5088,6.5556,443600.0],["2013-02-01",6.5463,6.6025,6.4901,6.5556,621100.0],["2013-02-04",6.5463,6.565,6.4152,6.4245,495600.0],["2013-02-05",6.4339,6.565,6.4339,6.5556,452700.0],["2013-02-06",6.5182,6.6025,6.4807,6.5556,463900.0],["2013-02-07",6.5556,6.565,6.4995,6.4995,330300.0],["2013-02-08",6.5556,6.5556,6.4807,6.4901,386600.0],["2013-02-11",6.4995,6.5369,6.3777,6.4058,378300.0],["2013-02-12",6.5369,6.5369,6.4152,6.4526,450000.0],["2013-02-13",6.4714,6.565,6.4714,6.5556,306900.0],["2013-02-14",6.5556,6.5556,6.4152,6.4433,299800.0],["2013-02-15",6.4807,6.5369,6.4058,6.4245,423300.0],["2013-02-19",6.4714,6.5463,6.3777,6.5463,504300.0],["2013-02-20",6.5276,6.5556,6.3964,6.4058,565500.0],["2013-02-21",6.3964,6.4433,6.2091,6.2934,425300.0],["2013-02-22",6.3215,6.3871,6.2091,6.2372,305100.0],["2013-02-25",6.256,6.3028,6.1529,6.1529,465600.0],["2013-02-26",6.1623,6.1717,6.0874,6.0968,304000.0],["2013-02-27",6.0874,6.1061,5.9656,6.0406,645100.0],["2013-02-28",5.872,5.9844,5.6753,5.7221,1189900.0],["2013-03-01",5.666,5.694,5.5255,5.694,1179300.0],["2013-03-04",5.6566,5.9188,5.6566,5.8158,973600.0],["2013-03-05",5.8252,5.9563,5.666,5.7315,750900.0],["2013-03-06",5.7596,5.9282,5.7596,5.9094,783900.0],["2013-03-07",5.9469,5.975,5.8533,5.9282,429800.0],["2013-03-08",5.9844,6.0125,5.8533,5.9282,422200.0],["2013-03-11",5.9469,5.9469,5.8345,5.8907,524000.0],["2013-03-12",5.8907,5.9656,5.8533,5.9469,605800.0],["2013-03-13",5.9282,5.9937,5.8814,5.9094,421500.0],["2013-03-14",5.9375,5.9469,5.8814,5.9188,259500.0],["2013-03-15",5.9469,6.0218,5.9001,6.0031,853100.0],["2013-03-18",5.9469,6.2372,5.9282,6.181,742100.0],["2013-03-19",6.2091,6.2279,6.078,6.0968,503800.0],["2013-03-20",6.1061,6.181,6.0406,6.0593,291200.0],["2013-03-21",6.0593,6.1436,5.9656,6.1155,299300.0],["2013-03-22",6.1248,6.2747,6.0874,6.2466,413200.0],["2013-03-25",6.2466,6.3309,6.1623,6.2185,350300.0],["2013-03-26",6.2279,6.2466,6.0218,6.0218,282900.0],["2013-03-27",5.975,6.0218,5.7221,5.8158,361500.0],["2013-03-28",5.8626,5.8626,5.6004,5.6472,680900.0],["2013-04-01",5.6472,5.7128,5.6004,5.6379,752900.0],["2013-04-02",5.666,5.7783,5.6004,5.694,598200.0],["2013-04-03",5.9375,5.975,5.769,5.9094,647300.0],["2013-04-04",5.9001,5.9844,5.7783,5.8814,414400.0],["2013-04-05",5.8158,6.0687,5.8158,6.0499,563300.0],["2013-04-08",6.0874,6.3122,5.9469,6.2747,660000.0],["2013-04-09",6.3028,6.4152,5.9375,5.9563,766000.0],["2013-04-10",5.9656,6.078,5.9282,5.9469,519200.0],["2013-04-11",5.9094,6.0406,5.8907,5.9469,433200.0],["2013-04-12",5.9188,6.3402,5.9001,6.3122,1169500.0],["2013-04-15",6.3122,6.3122,6.078,6.0874,698200.0],["2013-04-16",6.1155,6.3402,6.0687,6.3309,894800.0],["2013-04-17",6.2747,6.3964,6.2185,6.2747,1016100.0],["2013-04-18",6.2653,6.3777,6.2279,6.2653,836000.0],["2013-04-19",6.2279,6.3215,6.1998,6.2466,594300.0],["2013-04-22",6.2279,6.3121,6.1904,6.3028,607800.0],["2013-04-23",6.2747,6.3215,6.2279,6.3122,493700.0],["2013-04-24",6.2841,6.359,6.256,6.3215,416700.0],["2013-04-25",6.3122,6.3683,6.2841,6.2934,491300.0],["2013-04-26",6.2747,6.3122,6.2279,6.2934,503100.0],["2013-04-29",6.3028,6.3028,6.2279,6.2653,339200.0],["2013-04-30",6.2279,6.4152,6.2185,6.2841,718600.0],["2013-05-01",6.2841,6.2934,5.9469,6.1342,910900.0],["2013-05-02",6.0406,6.9022,6.0406,6.8179,1475200.0],["2013-05-03",6.8179,6.9584,6.5182,6.6118,1335600.0],["2013-05-06",6.5837,6.7898,6.5837,6.7898,1015600.0],["2013-05-07",6.7898,6.8366,6.6774,6.743,665300.0],["2013-05-08",6.7149,6.9864,6.6961,6.9864,680300.0],["2013-05-09",7.0145,7.0895,6.7898,6.9958,709100.0],["2013-05-10",7.0239,7.1176,6.9677,7.0145,384100.0],["2013-05-13",7.0239,7.0239,6.7523,6.8741,444200.0],["2013-05-14",6.8553,6.9958,6.7523,6.8928,431700.0],["2013-05-15",6.9115,6.9396,6.8179,6.8366,337100.0],["2013-05-16",6.7991,6.9022,6.6961,6.8741,300600.0],["2013-05-17",6.9022,6.9022,6.7523,6.8179,546900.0],["2013-05-20",6.8272,7.0145,6.8179,7.0052,374300.0],["2013-05-21",7.0145,7.1082,6.9115,6.9115,458100.0],["2013-05-22",6.9022,7.052,6.7055,6.771,527300.0],["2013-05-23",6.7055,6.8085,6.6587,6.7804,365100.0],["2013-05-24",6.7617,6.7804,6.6587,6.7523,267900.0],["2013-05-28",6.7523,6.8928,6.6587,6.7991,346200.0],["2013-05-29",6.7898,6.8366,6.6118,6.6774,478700.0],["2013-05-30",6.6961,6.743,6.6212,6.6493,422300.0],["2013-05-31",6.6493,6.743,6.6212,6.6774,361800.0],["2013-06-03",6.6493,6.8834,6.6399,6.8741,566800.0],["2013-06-04",6.8834,6.9396,6.7804,6.8741,395800.0],["2013-06-05",6.846,6.9303,6.7523,6.7804,386500.0],["2013-06-06",6.7617,6.9303,6.7055,6.9303,402400.0],["2013-06-07",6.9396,6.9396,6.7898,6.8647,301000.0],["2013-06-10",6.8647,6.9115,6.7898,6.9022,195100.0],["2013-06-11",6.8179,6.8928,6.771,6.7898,212400.0],["2013-06-12",6.8085,6.9209,6.7336,6.743,276600.0],["2013-06-13",6.7523,6.8834,6.7523,6.8272,221100.0],["2013-06-14",6.8179,6.846,6.743,6.7898,233800.0],["2013-06-17",6.846,6.8834,6.5744,6.6961,473800.0],["2013-06-18",6.6868,6.8647,6.6306,6.8272,521500.0],["2013-06-19",6.7898,6.8741,6.6868,6.7055,232500.0],["2013-06-20",6.6118,6.7242,6.4807,6.6961,534900.0],["2013-06-21",6.7242,6.7336,6.5556,6.6493,461200.0],["2013-06-24",6.6118,6.6493,6.4714,6.6118,503900.0],["2013-06-25",6.6212,6.8366,6.6212,6.8366,533100.0],["2013-06-26",6.8647,6.9115,6.7617,6.9022,467200.0],["2013-06-27",6.9209,7.3517,6.9022,7.3517,889900.0],["2013-06-28",7.3423,7.3423,7.0988,7.2674,2762200.0],["2013-07-01",7.2768,7.5671,7.2393,7.3611,695500.0],["2013-07-02",7.3798,7.8761,7.333,7.7169,1164200.0],["2013-07-03",7.6982,7.8761,7.5203,7.6514,607400.0],["2013-07-05",7.7544,7.7638,7.539,7.6045,516600.0],["2013-07-08",7.6045,7.8106,7.5484,7.6514,785800.0],["2013-07-09",7.6607,7.7919,7.642,7.7731,554700.0],["2013-07-10",7.8199,8.1103,7.7638,8.0822,854600.0],["2013-07-11",8.1384,8.4287,8.0073,8.1852,1123800.0],["2013-07-12",8.2039,8.4942,8.2039,8.3538,764500.0],["2013-07-15",8.3819,8.6347,8.335,8.4755,1236300.0],["2013-07-16",8.5223,8.5411,8.2976,8.3444,502600.0],["2013-07-17",8.3538,8.4474,8.2788,8.3257,370500.0],["2013-07-18",8.3163,8.3163,7.9885,8.0447,1181700.0],["2013-07-19",7.9885,8.1103,7.8855,8.026,1280400.0],["2013-07-22",7.9792,8.1665,7.9511,8.0915,421200.0],["2013-07-23",8.1009,8.1196,8.0447,8.0634,328600.0],["2013-07-24",8.0541,8.1196,7.9323,7.9979,276500.0],["2013-07-25",7.9698,8.0634,7.9323,8.0447,322800.0],["2013-07-26",7.9792,8.0353,7.8199,7.8949,427400.0],["2013-07-29",7.8574,7.9979,7.7544,7.848,263600.0],["2013-07-30",7.848,7.923,7.7544,7.82,398800.0],["2013-07-31",7.848,7.923,7.7638,7.8855,382800.0],["2013-08-01",7.6888,7.6888,6.3683,6.4152,2941000.0],["2013-08-02",6.4433,6.6212,5.9469,6.462,2038600.0],["2013-08-05",6.5182,6.6493,6.3777,6.6025,1410100.0],["2013-08-06",6.6587,6.8553,6.6118,6.7149,1277200.0],["2013-08-07",6.7523,6.8741,6.6025,6.6306,934500.0],["2013-08-08",6.8179,6.8553,6.668,6.7055,799100.0],["2013-08-09",6.7055,6.7898,6.6118,6.7523,759800.0],["2013-08-12",6.743,6.8553,6.6868,6.7336,782000.0],["2013-08-13",6.7149,6.7336,6.6025,6.6118,766900.0],["2013-08-14",6.6025,6.7898,6.5837,6.7523,599300.0],["2013-08-15",6.7336,6.7336,6.5837,6.6399,501700.0],["2013-08-16",6.6212,6.6774,6.5556,6.6118,421300.0],["2013-08-19",6.6025,6.6118,6.4433,6.4807,453500.0],["2013-08-20",6.4714,6.565,6.4339,6.5369,230900.0],["2013-08-21",6.5088,6.5556,6.3683,6.3777,552100.0],["2013-08-22",6.462,6.5744,6.3871,6.4995,347800.0],["2013-08-23",6.4901,6.5837,6.4245,6.5744,304800.0],["2013-08-26",6.565,6.668,6.5182,6.5556,357400.0],["2013-08-27",6.5182,6.5369,6.3402,6.3683,471600.0],["2013-08-28",6.3496,6.4807,6.3402,6.462,430300.0],["2013-08-29",6.3496,6.4152,6.2747,6.3777,662400.0],["2013-08-30",6.3964,6.4245,6.256,6.2653,463000.0],["2013-09-03",6.2934,6.3496,6.1529,6.181,621100.0],["2013-09-04",6.1529,6.3402,6.1529,6.256,606700.0],["2013-09-05",6.256,6.4058,6.2279,6.3496,381700.0],["2013-09-06",6.3871,6.4058,6.2372,6.3496,295800.0],["2013-09-09",6.3871,6.5182,6.3496,6.4807,332100.0],["2013-09-10",6.5182,6.6493,6.4433,6.462,573500.0],["2013-09-11",6.4526,6.6212,6.4526,6.5744,365500.0],["2013-09-12",6.5931,6.5931,6.4714,6.565,464900.0],["2013-09-13",6.5931,6.6493,6.5556,6.5744,388800.0],["2013-09-16",6.6399,6.6399,6.4714,6.5369,468300.0],["2013-09-17",6.5463,6.6212,6.4995,6.5744,684100.0],["2013-09-18",6.5556,6.6399,6.4714,6.6306,872400.0],["2013-09-19",6.6212,6.6306,6.5088,6.5276,576500.0],["2013-09-20",6.5182,6.5556,6.4245,6.4526,649700.0],["2013-09-23",6.4526,6.5182,6.3871,6.462,616300.0],["2013-09-24",6.4526,6.5931,6.3871,6.5556,436100.0],["2013-09-25",6.5463,6.6025,6.4433,6.462,496100.0],["2013-09-26",6.4807,6.565,6.3871,6.4058,314000.0],["2013-09-27",6.3964,6.5556,6.3964,6.4339,901300.0],["2013-09-30",6.4245,6.5275,6.3496,6.4433,508400.0],["2013-10-01",6.4526,6.4714,6.359,6.3777,765500.0],["2013-10-02",6.3683,6.3871,6.2747,6.3215,645000.0],["2013-10-03",6.3309,6.3309,6.2091,6.2466,551700.0],["2013-10-04",6.2279,6.3122,6.2091,6.2466,424300.0],["2013-10-07",6.2279,6.2934,6.1998,6.2466,320500.0],["2013-10-08",6.2653,6.2653,6.0125,6.0218,553400.0],["2013-10-09",6.0218,6.0968,5.9937,5.9937,539500.0],["2013-10-10",6.0499,6.181,6.0406,6.1248,528500.0],["2013-10-11",6.1248,6.3402,6.1155,6.2466,608600.0],["2013-10-14",6.2466,6.2934,6.1623,6.2279,510700.0],["2013-10-15",6.2185,6.2466,6.0968,6.1061,546400.0],["2013-10-16",6.1623,6.2466,6.0874,6.1061,738500.0],["2013-10-17",6.0968,6.2653,6.0968,6.1904,1204100.0],["2013-10-18",6.2747,6.3683,6.2466,6.3496,738500.0],["2013-10-21",6.2653,6.2653,5.488,5.5817,2532100.0],["2013-10-22",5.6191,5.6472,5.4412,5.6004,1238000.0],["2013-10-23",5.6191,5.7315,5.5629,5.6098,907100.0],["2013-10-24",5.6191,5.7315,5.5817,5.7221,772300.0],["2013-10-25",5.7596,5.9282,5.7221,5.9001,785500.0],["2013-10-28",5.9375,5.975,5.8345,5.9001,369400.0],["2013-10-29",5.8907,5.9094,5.7783,5.8345,536300.0],["2013-10-30",5.8533,5.8907,5.7034,5.7128,449400.0],["2013-10-31",5.6847,5.8158,5.5817,5.6472,767800.0],["2013-11-01",5.5067,5.5255,5.0291,5.1134,3266900.0],["2013-11-04",5.2913,5.385,5.1602,5.3663,1029200.0],["2013-11-05",5.3663,5.4037,5.1883,5.1977,1061800.0],["2013-11-06",5.2071,5.3101,5.104,5.2445,990600.0],["2013-11-07",5.2726,5.3475,5.1134,5.1415,974800.0],["2013-11-08",5.1696,5.2726,5.0853,5.104,1036800.0],["2013-11-11",5.1883,5.1977,5.0853,5.1228,879400.0],["2013-11-12",5.1883,5.1977,5.0572,5.1509,958800.0],["2013-11-13",5.1321,5.1883,5.104,5.1602,678800.0],["2013-11-14",5.1977,5.3194,5.1602,5.2164,1025200.0],["2013-11-15",5.282,5.3382,5.2258,5.2445,901400.0],["2013-11-18",5.2445,5.5255,5.2445,5.4412,1484100.0],["2013-11-19",5.4599,5.6004,5.4225,5.5817,1635000.0],["2013-11-20",5.591,5.6285,5.4599,5.5067,821800.0],["2013-11-21",5.5255,5.5629,5.4225,5.4974,793100.0],["2013-11-22",5.4786,5.5067,5.3569,5.3663,610400.0],["2013-11-25",5.4131,5.4786,5.4037,5.4225,480500.0],["2013-11-26",5.4412,5.4786,5.3288,5.4131,904500.0],["2013-11-27",5.4318,5.7315,5.4225,5.6285,1268500.0],["2013-11-29",5.6847,5.8064,5.6191,5.7596,864600.0],["2013-12-02",5.7596,5.7783,5.666,5.694,794300.0],["2013-12-03",5.6753,5.8158,5.591,5.6379,969700.0],["2013-12-04",5.6191,5.6472,5.4693,5.5067,934300.0],["2013-12-05",5.4786,5.5161,5.3756,5.4318,681000.0],["2013-12-06",5.4412,5.5067,5.3288,5.3663,861000.0],["2013-12-09",5.3288,5.4318,5.2445,5.2632,694300.0],["2013-12-10",5.2913,5.4506,5.2632,5.2913,1269700.0],["2013-12-11",5.3288,5.3475,5.1415,5.2071,2224800.0],["2013-12-12",5.1977,5.3475,5.1228,5.3382,794800.0],["2013-12-13",5.3756,5.4225,5.1883,5.2913,870100.0],["2013-12-16",5.3288,5.385,5.179,5.2726,589200.0],["2013-12-17",5.2445,5.3663,5.2164,5.3475,589000.0],["2013-12-18",5.3382,5.3756,5.2632,5.3101,752400.0],["2013-12-19",5.3382,5.7502,5.3382,5.5255,2194400.0],["2013-12-20",5.6191,5.9937,5.6098,5.8814,2509100.0],["2013-12-23",5.9844,6.1623,5.8626,6.0968,1508500.0],["2013-12-24",6.1623,6.1623,5.9656,6.0218,809100.0],["2013-12-26",6.0593,6.1342,5.9469,6.0406,1066000.0],["2013-12-27",6.0874,6.1342,5.9937,6.0499,765200.0],["2013-12-30",6.0218,6.0218,5.872,5.8907,977600.0],["2013-12-31",5.9001,5.9469,5.8533,5.8533,898100.0],["2014-01-02",5.8533,5.9375,5.7783,5.9188,722900.0],["2014-01-03",5.9188,5.975,5.8626,5.9188,565800.0],["2014-01-06",5.9188,5.9469,5.7877,5.8064,720500.0],["2014-01-07",5.8064,5.9375,5.7502,5.9282,884000.0],["2014-01-08",5.9375,6.0968,5.872,6.0874,1163600.0],["2014-01-09",6.0874,6.1342,5.9282,6.1061,1109000.0],["2014-01-10",6.1248,6.1248,5.9375,5.9563,513100.0],["2014-01-13",5.9094,5.9656,5.8064,5.872,712900.0],["2014-01-14",5.8814,5.9563,5.7877,5.9469,482500.0],["2014-01-15",5.9469,6.1248,5.9001,6.0874,907600.0],["2014-01-16",5.8907,6.0968,5.8907,5.9937,545800.0],["2014-01-17",5.975,6.0031,5.8814,5.9469,724500.0],["2014-01-21",5.9563,6.462,5.9563,6.4433,2356300.0],["2014-01-22",6.4807,6.4807,6.1342,6.2279,1266300.0],["2014-01-23",6.1904,6.2466,6.1061,6.1717,804500.0],["2014-01-24",6.1342,6.1436,6.0499,6.078,1097200.0],["2014-01-27",6.078,6.0874,5.8158,5.9282,841200.0],["2014-01-28",5.9282,6.0031,5.8439,5.9094,632700.0],["2014-01-29",5.872,5.9094,5.7783,5.8439,779600.0],["2014-01-30",5.872,5.9563,5.8064,5.872,586800.0],["2014-01-31",5.8158,6.0406,5.8064,5.9375,693200.0],["2014-02-03",5.9469,6.0687,5.8439,5.8439,951700.0],["2014-02-04",5.8439,5.9563,5.7409,5.7502,997400.0],["2014-02-05",5.7221,5.7783,5.5723,5.6004,977300.0],["2014-02-06",5.6753,5.7971,5.6191,5.7221,650700.0],["2014-02-07",5.7034,5.7877,5.6847,5.7502,547900.0],["2014-02-10",5.7783,5.7877,5.7128,5.7128,704000.0],["2014-02-11",5.7128,5.9188,5.7128,5.8533,720600.0],["2014-02-12",5.8533,6.0687,5.8533,5.9282,805800.0],["2014-02-13",5.9001,6.078,5.8626,6.0687,647100.0],["2014-02-14",6.078,6.078,5.9282,5.975,801900.0],["2014-02-18",6.0031,6.0312,5.8626,5.9563,641300.0],["2014-02-19",5.9094,5.9563,5.7783,5.7877,798200.0],["2014-02-20",5.7877,5.8814,5.7877,5.8533,444600.0],["2014-02-21",5.8907,5.9188,5.8064,5.8626,688400.0],["2014-02-24",5.8533,5.9563,5.8533,5.9282,352300.0],["2014-02-25",5.9563,5.9937,5.8814,5.9001,344400.0],["2014-02-26",5.9282,5.9656,5.8252,5.8533,707500.0],["2014-02-27",5.8345,6.5463,5.6566,6.4152,2696800.0],["2014-02-28",6.3871,6.4339,6.0312,6.1061,1548200.0],["2014-03-03",5.9937,6.2185,5.9937,6.1061,1002500.0],["2014-03-04",6.181,6.4433,6.1529,6.256,1167300.0],["2014-03-05",6.3309,6.6025,6.2747,6.5182,1877000.0],["2014-03-06",6.6025,6.6493,6.4339,6.565,989300.0],["2014-03-07",6.6399,6.6399,6.4433,6.5744,744300.0],["2014-03-10",6.5556,6.6025,6.4714,6.4995,811700.0],["2014-03-11",6.5088,6.6493,6.4901,6.5369,779600.0],["2014-03-12",6.5556,7.2487,6.5556,6.9115,2514300.0],["2014-03-13",6.9584,7.3611,6.9584,7.2393,2737200.0],["2014-03-14",7.1925,7.3892,6.9771,7.0333,1320500.0],["2014-03-17",7.0895,7.2206,7.0426,7.0614,759200.0],["2014-03-18",7.0707,7.2018,7.0426,7.1925,646900.0],["2014-03-19",7.2112,7.333,7.0707,7.1082,583900.0],["2014-03-20",7.1176,7.4453,7.1082,7.2861,874600.0],["2014-03-21",7.3142,7.4453,7.2393,7.2768,876800.0],["2014-03-24",7.2674,7.3798,7.155,7.2393,923100.0],["2014-03-25",7.2955,7.4453,7.1176,7.1925,681900.0],["2014-03-26",7.258,7.258,6.9677,6.9677,638600.0],["2014-03-27",6.9677,7.0895,6.846,6.9303,581500.0],["2014-03-28",6.9303,7.0801,6.7617,6.7804,655600.0],["2014-03-31",6.6493,7.0614,6.5556,7.0333,1160300.0],["2014-04-01",7.0239,7.2112,6.9303,7.1363,742100.0],["2014-04-02",7.1831,7.4079,7.1176,7.2674,1174400.0],["2014-04-03",7.2861,7.3798,7.1644,7.1831,573700.0],["2014-04-04",7.2393,7.333,6.9396,7.0333,1139000.0],["2014-04-07",6.9022,6.9771,6.7055,6.771,828600.0],["2014-04-08",6.7804,6.9303,6.7242,6.8834,458000.0],["2014-04-09",6.8741,6.9771,6.8366,6.9677,417700.0],["2014-04-10",6.9396,6.9958,6.7991,6.8085,553900.0],["2014-04-11",6.743,6.7898,6.5837,6.6493,613400.0],["2014-04-14",6.7242,6.771,6.6399,6.6961,285000.0],["2014-04-15",6.743,6.8272,6.5744,6.7149,548100.0],["2014-04-16",6.7804,6.8553,6.6118,6.6587,476800.0],["2014-04-17",6.6118,6.6587,6.565,6.6399,476400.0],["2014-04-21",6.6587,6.6961,6.5088,6.5463,402300.0],["2014-04-22",6.5556,6.6493,6.5182,6.6212,499700.0],["2014-04-23",6.6306,6.7617,6.5744,6.5931,835400.0],["2014-04-24",6.668,6.743,6.5369,6.5837,608200.0],["2014-04-25",6.5369,6.6025,6.3402,6.359,800200.0],["2014-04-28",6.4058,6.462,6.1623,6.2934,802300.0],["2014-04-29",6.2653,6.3683,6.2091,6.2279,500600.0],["2014-04-30",6.2466,6.2747,6.1436,6.2466,607000.0],["2014-05-01",6.6306,7.3798,6.6025,7.1269,3847800.0],["2014-05-02",7.1738,7.3517,7.1082,7.1457,1116700.0],["2014-05-05",6.8366,7.1269,6.5556,6.7804,2576100.0],["2014-05-06",6.771,6.771,6.3309,6.3777,1990800.0],["2014-05-07",6.359,6.3871,5.9656,6.0312,2199000.0],["2014-05-08",6.1061,6.1061,5.7315,5.7409,3696900.0],["2014-05-09",5.9094,6.4152,5.9094,6.3777,9587100.0],["2014-05-12",6.5556,7.1363,6.5088,6.9958,3916500.0],["2014-05-13",6.9677,7.0239,6.6306,6.6493,2672400.0],["2014-05-14",6.6025,6.6025,6.462,6.5088,1236200.0],["2014-05-15",6.5088,6.565,6.4152,6.4995,931700.0],["2014-05-16",6.5369,6.6306,6.462,6.5463,1908700.0],["2014-05-19",6.5556,6.7804,6.4901,6.7617,995100.0],["2014-05-20",7.0988,7.3049,6.8834,6.9396,2892700.0],["2014-05-21",7.0145,7.0801,6.8179,7.0426,1459200.0],["2014-05-22",7.0426,7.0614,6.9115,6.9771,829600.0],["2014-05-23",7.0052,7.1644,6.9584,7.0707,1017800.0],["2014-05-27",7.1644,7.1925,6.9864,7.052,1367400.0],["2014-05-28",7.0426,7.4266,7.0426,7.3985,2705800.0],["2014-05-29",7.3985,7.6795,7.3049,7.6139,3555600.0],["2014-05-30",7.5952,7.6045,7.3236,7.4172,3898500.0],["2014-06-02",7.3985,7.5203,7.3142,7.4079,1771200.0],["2014-06-03",7.3891,7.5577,7.3142,7.5109,1787800.0],["2014-06-04",7.4641,7.539,7.3423,7.5109,1836500.0],["2014-06-05",7.539,7.539,7.3611,7.5296,1631200.0],["2014-06-06",7.5765,7.7263,7.5296,7.5765,1846900.0],["2014-06-09",7.6046,7.7076,7.5484,7.6888,1567000.0],["2014-06-10",7.6888,7.745,7.5765,7.745,1167700.0],["2014-06-11",7.7357,7.7357,7.4828,7.5577,1114400.0],["2014-06-12",7.5296,7.5952,7.2112,7.3517,2145700.0],["2014-06-13",7.2955,7.3798,7.2018,7.2112,1103400.0],["2014-06-16",7.1737,7.5671,7.1363,7.5296,1501700.0],["2014-06-17",7.5015,7.7825,7.4172,7.745,2166300.0],["2014-06-18",7.642,7.7638,7.4641,7.5765,1584800.0],["2014-06-19",7.6139,7.6982,7.5109,7.6888,1398000.0],["2014-06-20",7.7263,7.8668,7.642,7.8387,5366000.0],["2014-06-23",7.8387,7.8387,7.5671,7.6982,934400.0],["2014-06-24",7.6607,7.7825,7.6139,7.6139,869100.0],["2014-06-25",7.5484,7.6607,7.5203,7.6514,675800.0],["2014-06-26",7.6888,7.7076,7.539,7.6701,624100.0],["2014-06-27",7.6139,7.7731,7.6045,7.7544,1622200.0],["2014-06-30",7.7263,7.9511,7.6326,7.923,1200200.0],["2014-07-01",7.9323,7.9979,7.8199,7.8949,1073300.0],["2014-07-02",7.9323,7.9604,7.82,7.9511,1164900.0],["2014-07-03",8.0073,8.3631,7.9042,8.2976,1686000.0],["2014-07-07",8.3163,8.3163,7.9792,8.0915,1181100.0],["2014-07-08",8.0541,8.1009,7.7357,7.82,1520400.0],["2014-07-09",7.8199,7.9698,7.8106,7.8761,777700.0],["2014-07-10",7.6888,7.7731,7.5577,7.7076,906400.0],["2014-07-11",7.6982,7.7825,7.6326,7.7544,535600.0],["2014-07-14",7.8855,7.9417,7.7357,7.8293,811100.0],["2014-07-15",7.8668,7.9323,7.5765,7.7169,839000.0],["2014-07-16",7.8012,7.8012,7.5765,7.5858,920000.0],["2014-07-17",7.5484,7.6701,7.4641,7.5296,933100.0],["2014-07-18",7.5015,7.6888,7.4734,7.6045,673300.0],["2014-07-21",7.5671,7.6888,7.5484,7.6233,742600.0],["2014-07-22",7.6701,7.8855,7.5858,7.7919,816100.0],["2014-07-23",7.7919,7.8761,7.6326,7.7731,547600.0],["2014-07-24",7.7825,7.8761,7.5577,7.6045,681000.0],["2014-07-25",7.5671,7.6701,7.539,7.5858,463800.0],["2014-07-28",7.5858,7.6139,7.3704,7.4922,669200.0],["2014-07-29",7.4922,7.6045,7.3985,7.5484,588700.0],["2014-07-30",7.5858,7.6888,7.4641,7.5203,631500.0],["2014-07-31",7.4079,7.9323,7.3517,7.6607,1753900.0],["2014-08-01",7.8387,7.9604,7.6701,7.7169,1681700.0],["2014-08-04",7.8012,7.848,7.6139,7.8012,1106600.0],["2014-08-05",7.7731,7.9323,7.6795,7.82,695900.0],["2014-08-06",7.7731,7.9042,7.7169,7.82,446100.0],["2014-08-07",7.8199,7.8668,7.6233,7.6514,510300.0],["2014-08-08",7.6514,7.7169,7.5952,7.6982,690300.0],["2014-08-11",7.7638,7.8668,7.7076,7.8574,651100.0],["2014-08-12",7.7825,7.8574,7.6795,7.8293,624300.0],["2014-08-13",7.8668,8.0354,7.8106,8.026,688600.0],["2014-08-14",8.0447,8.2133,7.8574,8.0822,794500.0],["2014-08-15",8.1571,8.2414,7.9979,8.1758,729200.0],["2014-08-18",8.2414,8.6066,8.1946,8.5598,1786200.0],["2014-08-19",8.5223,8.6066,8.4942,8.5411,1077700.0],["2014-08-20",8.4755,8.5973,8.4568,8.5879,540600.0],["2014-08-21",8.5879,8.5879,8.3912,8.5223,650400.0],["2014-08-22",8.5036,8.5692,8.4287,8.5317,574500.0],["2014-08-25",8.5504,8.9344,8.513,8.6722,1161300.0],["2014-08-26",8.7003,8.8033,8.6628,8.7939,432300.0],["2014-08-27",8.7846,8.8033,8.7096,8.7096,318100.0],["2014-08-28",8.7003,8.719,8.4849,8.5411,477700.0],["2014-08-29",8.5504,8.8501,8.5317,8.8033,769500.0],["2014-09-02",8.8127,8.8876,8.6347,8.7284,544600.0],["2014-09-03",8.7565,8.7939,8.4755,8.5036,579800.0],["2014-09-04",8.5598,8.7565,8.4755,8.5879,616200.0],["2014-09-05",8.5504,8.7003,8.5223,8.5785,431900.0],["2014-09-08",8.5692,8.6722,8.4755,8.5598,387000.0],["2014-09-09",8.5317,8.5317,8.2882,8.41,767100.0],["2014-09-10",8.4474,8.4755,8.3163,8.4287,629700.0],["2014-09-11",8.3819,8.4661,8.3069,8.3912,852800.0],["2014-09-12",8.41,8.6535,8.3444,8.6535,1237700.0],["2014-09-15",8.6347,8.7284,8.1477,8.2695,1132000.0],["2014-09-16",8.2695,8.3819,8.1946,8.2882,600400.0],["2014-09-17",8.2976,8.4287,8.2507,8.3163,445300.0],["2014-09-18",8.3257,8.3819,8.2414,8.3069,616400.0],["2014-09-19",8.3257,8.4755,8.2414,8.4381,1661600.0],["2014-09-22",8.5879,8.5879,8.232,8.3819,986100.0],["2014-09-23",8.2976,8.4287,8.2788,8.3444,593000.0],["2014-09-24",8.3444,8.4006,8.2601,8.335,348800.0],["2014-09-25",8.3912,8.3912,8.1477,8.1852,613200.0],["2014-09-26",8.1946,8.4381,8.1571,8.3819,479400.0],["2014-09-29",8.2695,8.3912,8.2414,8.3538,636300.0],["2014-09-30",8.3725,8.4381,8.2882,8.2882,859000.0],["2014-10-01",8.2507,8.2882,8.0073,8.0634,645400.0],["2014-10-02",8.0541,8.2133,7.9042,8.2133,520400.0],["2014-10-03",8.3069,8.3538,8.1196,8.1571,396100.0],["2014-10-06",8.1571,8.3257,8.0915,8.1665,355800.0],["2014-10-07",8.1196,8.335,7.9136,8.2976,755400.0],["2014-10-08",8.2508,8.335,8.0447,8.3257,563500.0],["2014-10-09",8.2882,8.3725,7.9417,7.9417,526100.0],["2014-10-10",7.8855,8.129,7.7544,7.7638,645600.0],["2014-10-13",7.8012,7.9323,7.6326,7.6514,834800.0],["2014-10-14",7.7076,8.0541,7.6795,7.923,634100.0],["2014-10-15",7.7919,8.2414,7.7638,8.2133,774000.0],["2014-10-16",8.1196,8.4568,8.1009,8.41,644600.0],["2014-10-17",8.5317,8.5317,8.3257,8.3631,710100.0],["2014-10-20",8.3631,8.5223,8.1196,8.4193,545600.0],["2014-10-21",8.4661,8.6628,8.4568,8.5223,738700.0],["2014-10-22",8.5223,8.6441,8.4193,8.4474,676900.0],["2014-10-23",8.5411,8.6066,8.3725,8.4474,862400.0],["2014-10-24",8.4849,8.5504,8.2976,8.4193,494900.0],["2014-10-27",8.3912,8.4942,8.3257,8.4755,495200.0],["2014-10-28",8.5223,8.616,8.4381,8.5223,819000.0],["2014-10-29",8.5785,8.5785,8.41,8.5036,592000.0],["2014-10-30",8.8033,8.8033,8.5036,8.616,1540500.0],["2014-10-31",8.8127,9.0374,8.8033,8.8969,1714300.0],["2014-11-03",8.9063,9.59,8.9063,9.5338,2680000.0],["2014-11-04",9.5338,9.8335,9.5151,9.6649,1829100.0],["2014-11-05",9.7211,9.7679,9.0187,9.2903,1525600.0],["2014-11-06",9.0655,9.3184,8.9625,9.2997,986800.0],["2014-11-07",9.2716,9.3184,9.1123,9.2341,768500.0],["2014-11-10",9.1404,9.3277,9.0843,9.3184,681800.0],["2014-11-11",9.2716,9.4308,9.1685,9.3184,864500.0],["2014-11-12",9.309,9.4308,9.1779,9.3933,832300.0],["2014-11-13",9.4495,9.5993,9.3839,9.3839,689500.0],["2014-11-14",9.3839,9.5057,9.3465,9.4963,514600.0],["2014-11-17",9.4776,9.5244,9.2154,9.2154,572100.0],["2014-11-18",9.2247,9.3277,9.0,9.0468,612600.0],["2014-11-19",9.0,9.0655,8.5411,8.6816,1519700.0],["2014-11-20",8.6628,8.9344,8.5879,8.8408,490300.0],["2014-11-21",9.1311,9.1311,8.7284,8.7658,458300.0],["2014-11-24",8.7846,9.0562,8.7284,9.0562,485000.0],["2014-11-25",9.0843,9.309,9.0749,9.1404,521400.0],["2014-11-26",9.1592,9.206,9.0468,9.0936,383800.0],["2014-11-28",9.1217,9.1873,8.9344,8.9438,372900.0],["2014-12-01",8.8876,8.925,8.5317,8.5879,958600.0],["2014-12-02",8.4287,8.6816,8.3725,8.6816,842500.0],["2014-12-03",8.6535,8.6816,8.5411,8.5411,743600.0],["2014-12-04",8.5598,8.6066,8.4287,8.4287,519200.0],["2014-12-05",8.4381,8.6628,8.4287,8.5411,483100.0],["2014-12-08",8.5411,8.7752,8.4849,8.5036,450900.0],["2014-12-09",8.4006,8.7284,8.335,8.7284,526300.0],["2014-12-10",8.7096,8.7846,8.4381,8.4849,486800.0],["2014-12-11",8.513,8.6909,8.4381,8.616,598300.0],["2014-12-12",8.4942,8.7284,8.4942,8.5785,445700.0],["2014-12-15",8.6066,8.6722,8.4474,8.5879,540300.0],["2014-12-16",8.5973,8.8876,8.5692,8.822,700000.0],["2014-12-17",8.8033,9.1404,8.6254,9.0843,745400.0],["2014-12-18",9.1873,9.309,9.1311,9.2435,789000.0],["2014-12-19",9.2154,9.2716,9.0843,9.1404,1455600.0],["2014-12-22",9.1311,9.2154,9.0187,9.0468,355900.0],["2014-12-23",9.103,9.1779,9.0562,9.103,308700.0],["2014-12-24",9.0749,9.309,9.0655,9.2247,198400.0],["2014-12-26",9.2903,9.309,9.1592,9.2997,240600.0],["2014-12-29",9.2997,9.5151,9.2716,9.5057,622300.0],["2014-12-30",9.4589,9.5338,9.309,9.3277,391500.0],["2014-12-31",9.3278,9.3465,9.0843,9.1311,679200.0],["2015-01-02",9.2154,9.309,8.9438,9.0655,499700.0],["2015-01-05",9.0281,9.2247,8.8408,8.8782,645100.0],["2015-01-06",8.9063,8.9719,8.5223,8.5973,510700.0],["2015-01-07",8.6815,8.8408,8.5504,8.6722,593200.0],["2015-01-08",8.8127,9.0374,8.6441,8.8969,801600.0],["2015-01-09",8.925,9.0093,8.7939,8.8314,541400.0],["2015-01-12",8.8689,8.9625,8.6815,8.7658,443100.0],["2015-01-13",8.8782,9.0843,8.616,8.7284,749900.0],["2015-01-14",8.5973,8.7284,8.5223,8.5411,559100.0],["2015-01-15",8.5692,8.5692,7.7169,8.0822,2655000.0],["2015-01-16",8.0353,8.2976,8.0353,8.2788,872600.0],["2015-01-20",8.2601,8.6815,8.2507,8.5317,897900.0],["2015-01-21",8.5317,8.6347,8.4474,8.5317,453000.0],["2015-01-22",8.5504,8.7377,8.4287,8.7377,452400.0],["2015-01-23",8.7471,8.7658,8.616,8.7003,314700.0],["2015-01-26",8.719,8.8689,8.6254,8.8127,527200.0],["2015-01-27",8.6722,8.7565,8.4942,8.513,417500.0],["2015-01-28",8.5973,8.6909,8.3725,8.3912,528200.0],["2015-01-29",8.4287,8.4381,8.2039,8.2882,986600.0],["2015-01-30",8.232,8.3163,7.9511,7.9698,684100.0],["2015-02-02",8.0166,8.1758,7.8855,7.9698,759200.0],["2015-02-03",8.026,8.2976,8.026,8.232,659800.0],["2015-02-04",8.1946,8.3725,8.1758,8.1946,490600.0],["2015-02-05",8.2133,8.2695,8.0541,8.1571,576300.0],["2015-02-06",8.1477,8.2788,8.0822,8.1196,375400.0],["2015-02-09",8.1103,8.2695,8.0166,8.026,379800.0],["2015-02-10",8.0915,8.1196,7.9979,8.0541,292200.0],["2015-02-11",8.41,8.616,8.3912,8.616,2175500.0],["2015-02-12",8.6347,8.7752,8.5785,8.7565,1056100.0],["2015-02-13",8.7565,8.9625,8.7377,8.8595,8453800.0],["2015-02-17",8.8408,8.9063,8.6815,8.7752,1287700.0],["2015-02-18",8.7096,8.8033,8.6909,8.7846,916300.0],["2015-02-19",8.7939,8.9625,8.7658,8.9438,1193400.0],["2015-02-20",8.9625,8.9906,8.8314,8.9719,599300.0],["2015-02-23",8.9719,9.0655,8.8501,9.0562,967800.0],["2015-02-24",8.9812,9.1498,8.8595,9.1311,1045500.0],["2015-02-25",9.2247,9.2247,8.8876,9.0936,995300.0],["2015-02-26",9.2341,9.2341,8.9344,9.2247,1104400.0],["2015-02-27",9.1685,9.2528,8.8782,8.9719,1734200.0],["2015-03-02",8.7846,9.0,8.6909,8.8501,1583200.0],["2015-03-03",8.8127,8.8408,8.6441,8.8408,1434900.0],["2015-03-04",8.7752,8.9344,8.7752,8.9344,1176300.0],["2015-03-05",8.9438,9.1217,8.8595,9.103,511600.0],["2015-03-06",9.0187,9.1404,8.9344,9.0843,851300.0],["2015-03-09",9.0,9.0843,8.9906,9.0749,560700.0],["2015-03-10",8.9719,9.1217,8.9344,9.1123,913600.0],["2015-03-11",9.103,9.1123,8.6909,8.7565,1892400.0],["2015-03-12",8.7846,8.925,8.7471,8.8033,1069900.0],["2015-03-13",8.7471,8.7939,8.6066,8.6816,924300.0],["2015-03-16",8.7377,8.8782,8.6722,8.8127,983700.0],["2015-03-17",8.7939,8.8969,8.7565,8.8876,534900.0],["2015-03-18",8.8876,8.9438,8.7658,8.9344,653900.0],["2015-03-19",8.9344,9.0374,8.8689,9.0093,459400.0],["2015-03-20",9.0187,9.1311,8.9063,8.9906,2292300.0],["2015-03-23",8.9625,9.0468,8.925,8.9438,570000.0],["2015-03-24",8.925,8.9625,8.8127,8.925,471300.0],["2015-03-25",8.9438,9.0,8.7471,8.7471,652100.0],["2015-03-26",8.6909,8.8595,8.6909,8.8314,508900.0],["2015-03-27",8.8501,9.0374,8.822,9.0187,703400.0],["2015-03-30",9.0562,9.1685,9.0093,9.0843,492400.0],["2015-03-31",9.0093,9.103,8.9344,9.0936,490600.0],["2015-04-01",9.0843,9.5806,9.0655,9.5057,1259200.0],["2015-04-02",9.6274,9.7492,9.3839,9.5525,1118100.0],["2015-04-06",9.5151,9.7117,9.5057,9.6649,551200.0],["2015-04-07",9.6836,9.8897,9.6274,9.7492,676100.0],["2015-04-08",9.7866,9.9833,9.693,9.8522,1377800.0],["2015-04-09",9.8522,9.9459,9.6181,9.6462,970300.0],["2015-04-10",9.7117,9.7305,9.5712,9.5806,532600.0],["2015-04-13",9.5993,9.8335,9.5244,9.6836,428200.0],["2015-04-14",9.7117,9.7398,9.5431,9.5525,524300.0],["2015-04-15",9.6181,10.2455,9.59,10.2455,3096800.0],["2015-04-16",10.2643,10.6389,10.1987,10.3486,2245700.0],["2015-04-17",10.2736,10.3017,9.8054,9.9927,1014400.0],["2015-04-20",10.0208,10.4235,10.0208,10.386,1527800.0],["2015-04-21",10.4609,10.5265,10.2455,10.283,595000.0],["2015-04-22",10.2924,10.3486,10.0863,10.1144,1344300.0],["2015-04-23",10.0676,10.2174,9.9739,10.1987,1218600.0],["2015-04-24",10.2268,10.2455,9.9646,9.9833,1268400.0],["2015-04-27",10.1144,10.2549,9.8897,10.0489,1025500.0],["2015-04-28",10.0863,10.489,10.0863,10.4047,1141700.0],["2015-04-29",10.3767,10.5359,10.3017,10.3392,984200.0],["2015-04-30",9.9646,10.3298,9.2997,9.5244,2386600.0],["2015-05-01",9.5431,9.6836,9.3933,9.59,1013300.0],["2015-05-04",9.59,9.6368,9.4308,9.59,724000.0],["2015-05-05",9.5338,9.5806,9.2716,9.4027,797600.0],["2015-05-06",9.4401,9.4682,9.1685,9.309,554500.0],["2015-05-07",9.2716,9.2809,9.0655,9.206,769400.0],["2015-05-08",9.2622,9.3465,9.1123,9.3184,951600.0],["2015-05-11",9.3558,9.6649,9.2903,9.6649,1156300.0],["2015-05-12",9.5993,9.6649,9.3933,9.6087,772900.0],["2015-05-13",9.6181,9.6649,9.412,9.5057,607100.0],["2015-05-14",9.5338,9.7398,9.4214,9.6368,513500.0],["2015-05-15",9.6274,9.6462,9.4495,9.59,273300.0],["2015-05-18",9.5431,9.7866,9.5244,9.7024,464700.0],["2015-05-19",9.6555,9.7024,9.5151,9.6368,381300.0],["2015-05-20",9.6274,9.6836,9.4963,9.6368,341600.0],["2015-05-21",9.6087,9.9271,9.5993,9.8054,681300.0],["2015-05-22",9.7492,9.8147,9.6087,9.7492,452800.0],["2015-05-26",9.6649,9.8054,9.5712,9.6649,786600.0],["2015-05-27",9.693,9.8241,9.5993,9.8147,779500.0],["2015-05-28",9.7773,9.8054,9.6462,9.7305,562200.0],["2015-05-29",9.7024,9.7492,9.6181,9.693,1251600.0],["2015-06-01",9.7398,9.7398,9.4963,9.6274,645500.0],["2015-06-02",9.6087,9.8803,9.5151,9.8335,688300.0],["2015-06-03",9.7866,9.9739,9.6743,9.899,1610800.0],["2015-06-04",9.8616,9.9646,9.6555,9.6836,384100.0],["2015-06-05",9.6836,9.6836,9.3746,9.5151,824900.0],["2015-06-08",9.487,9.5431,9.412,9.4776,476600.0],["2015-06-09",9.4682,9.5057,9.3746,9.3933,393600.0],["2015-06-10",9.4589,9.6649,9.4401,9.5806,813500.0],["2015-06-11",9.5619,9.7024,9.5525,9.6462,391800.0],["2015-06-12",9.5806,9.6743,9.4776,9.5151,499200.0],["2015-06-15",9.4495,9.5806,9.2809,9.4776,847800.0],["2015-06-16",9.4401,9.5057,9.309,9.3371,677400.0],["2015-06-17",9.3933,9.3933,9.206,9.2435,599800.0],["2015-06-18",9.2809,9.3933,9.2809,9.3371,530000.0],["2015-06-19",9.3652,9.4214,9.2716,9.309,1154100.0],["2015-06-22",9.4027,9.4308,9.2809,9.309,435400.0],["2015-06-23",9.3277,9.3558,9.2435,9.2622,757200.0],["2015-06-24",9.2528,9.2622,8.9812,9.1498,678000.0],["2015-06-25",9.1966,9.2528,9.1217,9.2247,458200.0],["2015-06-26",9.2528,9.2622,9.0187,9.0936,964100.0],["2015-06-29",9.0749,9.1311,8.6722,8.6909,759300.0],["2015-06-30",8.7565,8.7846,8.4287,8.513,1168500.0],["2015-07-01",8.6254,8.7565,8.3444,8.4381,757200.0],["2015-07-02",8.335,8.3444,8.1758,8.1852,722000.0],["2015-07-06",8.1009,8.1384,7.8012,7.8949,1039400.0],["2015-07-07",7.848,7.9136,7.5577,7.7731,1228800.0],["2015-07-08",7.6701,7.7919,7.5952,7.6701,1154100.0],["2015-07-09",7.848,7.848,7.7076,7.7638,654900.0],["2015-07-10",7.8855,7.8949,7.7357,7.8012,538100.0],["2015-07-13",7.8668,7.9979,7.8293,7.9511,447400.0],["2015-07-14",7.9417,8.0634,7.9417,7.9979,402900.0],["2015-07-15",7.9698,8.129,7.8761,7.9417,1057300.0],["2015-07-16",8.0166,8.0166,7.7638,7.8668,583700.0],["2015-07-17",7.8855,7.9042,7.6888,7.7076,487300.0],["2015-07-20",7.6982,7.6982,7.4266,7.5765,1499900.0],["2015-07-21",7.5484,7.7919,7.5109,7.6514,841800.0],["2015-07-22",7.642,7.6795,7.5484,7.6045,439400.0],["2015-07-23",7.6045,7.6701,7.1644,7.1925,1376200.0],["2015-07-24",7.155,7.333,6.9396,7.0145,3062900.0],["2015-07-27",6.9958,7.2112,6.8179,6.8834,1792600.0],["2015-07-28",6.9396,7.0801,6.7804,6.9022,2045100.0],["2015-07-29",6.9115,7.3142,6.9022,7.2299,2439100.0],["2015-07-30",7.2861,7.3985,7.1831,7.2487,2429300.0],["2015-07-31",7.1925,7.2861,6.9209,6.949,1329400.0],["2015-08-03",6.9771,7.0707,6.565,6.6587,1572500.0],["2015-08-04",6.6306,6.7898,6.3683,6.5088,1283100.0],["2015-08-05",6.5744,6.6868,6.1998,6.2747,1846400.0],["2015-08-06",6.256,6.4339,6.1717,6.359,1332900.0],["2015-08-07",6.4807,6.4995,6.3028,6.3215,1117700.0],["2015-08-10",6.3496,6.6025,6.3496,6.5088,751100.0],["2015-08-11",6.4433,6.5463,6.3215,6.4433,610200.0],["2015-08-12",6.3402,6.4807,6.3122,6.462,786900.0],["2015-08-13",6.4714,6.5463,6.3215,6.3309,937000.0],["2015-08-14",6.3215,6.5276,6.3028,6.4995,580200.0],["2015-08-17",6.4526,6.6493,6.4245,6.5369,432100.0],["2015-08-18",6.5369,6.5463,6.3964,6.4152,315100.0],["2015-08-19",6.3402,6.4526,6.2747,6.3964,536500.0],["2015-08-20",6.3496,6.3777,6.2466,6.256,767400.0],["2015-08-21",6.1248,6.3309,6.1061,6.2653,806500.0],["2015-08-24",6.0218,6.4807,5.9188,6.3028,1441400.0],["2015-08-25",6.5276,6.5463,6.2841,6.3215,1253600.0],["2015-08-26",6.4526,6.5182,6.3215,6.4714,942000.0],["2015-08-27",6.5182,6.668,6.3964,6.6587,934500.0],["2015-08-28",6.6025,6.8272,6.5837,6.7242,575400.0],["2015-08-31",6.6774,7.0614,6.6118,6.9771,1111800.0],["2015-09-01",6.7804,6.8741,6.5369,6.5369,1155000.0],["2015-09-02",6.5556,6.6961,6.3496,6.4901,2338200.0],["2015-09-03",6.5463,6.7336,6.5369,6.6493,1301200.0],["2015-09-04",6.5556,6.6025,6.4058,6.4433,453700.0],["2015-09-08",6.5088,6.6025,6.3871,6.4152,553700.0],["2015-09-09",6.462,6.5088,6.3215,6.3309,628400.0],["2015-09-10",6.3215,6.4339,6.3122,6.3215,393300.0],["2015-09-11",6.3215,6.3871,6.3028,6.3496,426500.0],["2015-09-14",6.3683,6.4807,6.3215,6.4433,895700.0],["2015-09-15",6.4339,6.5744,6.4058,6.462,511400.0],["2015-09-16",6.4339,6.8647,6.4152,6.668,939000.0],["2015-09-17",6.6493,6.7617,6.565,6.5837,715300.0],["2015-09-18",6.4807,6.5369,6.4058,6.4245,1341900.0],["2015-09-21",6.462,6.5276,6.3122,6.3309,1438900.0],["2015-09-22",6.3215,6.4152,6.2747,6.3496,1370300.0],["2015-09-23",6.3496,6.4245,6.3028,6.3215,854400.0],["2015-09-24",6.3215,6.3496,5.7783,5.9937,1627700.0],["2015-09-25",6.078,6.1155,5.872,6.0031,1201400.0],["2015-09-28",5.9563,5.9656,5.6847,5.7502,944000.0],["2015-09-29",5.7596,5.7877,5.6191,5.6566,2128500.0],["2015-09-30",5.7315,5.7783,5.6004,5.7596,884400.0],["2015-10-01",5.7502,5.8158,5.5067,5.5255,670500.0],["2015-10-02",5.488,5.7315,5.4786,5.7315,621300.0],["2015-10-05",5.7596,5.9469,5.7315,5.9001,650600.0],["2015-10-06",5.9188,6.1717,5.9094,6.1529,770300.0],["2015-10-07",6.1342,6.359,6.0968,6.3496,1100800.0],["2015-10-08",6.3683,6.4526,6.1998,6.2934,648600.0],["2015-10-09",6.3402,6.5369,6.2934,6.3964,768300.0],["2015-10-12",6.4245,6.5463,6.3402,6.462,437100.0],["2015-10-13",6.462,6.5276,6.3215,6.3683,440000.0],["2015-10-14",6.3964,6.5463,6.3028,6.3402,492300.0],["2015-10-15",6.359,6.6399,6.2841,6.6025,612700.0],["2015-10-16",6.6118,6.6399,6.256,6.4152,413200.0],["2015-10-19",6.4339,6.4807,6.3028,6.3683,332000.0],["2015-10-20",6.4058,6.668,6.3402,6.6306,547300.0],["2015-10-21",6.6493,6.6868,6.3964,6.4058,397400.0],["2015-10-22",6.4245,6.5837,6.4245,6.5276,459500.0],["2015-10-23",6.5837,6.7523,6.5556,6.743,523500.0],["2015-10-26",6.7336,6.7991,6.5837,6.6774,477400.0],["2015-10-27",6.6306,6.6306,6.0687,6.078,1048600.0],["2015-10-28",6.1436,6.3683,6.0218,6.1061,1021400.0],["2015-10-29",6.9584,7.6139,6.7336,7.4641,4029200.0],["2015-10-30",7.4453,7.7263,7.3049,7.6888,1853400.0],["2015-11-02",7.7263,7.7919,7.4922,7.7263,1135300.0],["2015-11-03",7.7169,8.0915,7.6514,7.9511,2139200.0],["2015-11-04",7.9792,8.0822,7.7357,7.7825,612100.0],["2015-11-05",7.7731,7.8761,7.6139,7.6326,875600.0],["2015-11-06",7.642,7.7357,7.4828,7.5952,789300.0],["2015-11-09",7.6139,7.642,7.3611,7.3798,753500.0],["2015-11-10",7.3798,7.4922,7.2955,7.4266,446400.0],["2015-11-11",7.4734,7.4828,7.2299,7.3423,326500.0],["2015-11-12",7.3142,7.3517,7.0614,7.1082,568100.0],["2015-11-13",7.052,7.1176,6.8272,6.9771,626300.0],["2015-11-16",6.9958,7.0988,6.9115,7.0988,592500.0],["2015-11-17",7.0707,7.3049,6.9677,7.0801,484000.0],["2015-11-18",7.1269,7.3891,7.0614,7.333,894200.0],["2015-11-19",7.3049,7.3611,7.2112,7.2674,306100.0],["2015-11-20",7.3236,7.436,7.2393,7.258,400200.0],["2015-11-23",7.2768,7.4547,7.2112,7.2487,492500.0],["2015-11-24",7.258,7.436,7.2112,7.3611,501600.0],["2015-11-25",7.333,7.4922,7.2861,7.4547,349300.0],["2015-11-27",7.5203,7.5203,7.2018,7.2768,240500.0],["2015-11-30",7.3236,7.7263,7.2768,7.6514,1578500.0],["2015-12-01",7.6607,7.7169,7.3798,7.6607,708900.0],["2015-12-02",7.5577,7.8012,7.5484,7.7825,683800.0],["2015-12-03",7.848,7.9698,7.5952,7.5952,503500.0],["2015-12-04",7.6139,7.8387,7.436,7.4453,434700.0],["2015-12-07",7.3798,7.4079,7.1363,7.1925,438000.0],["2015-12-08",7.1269,7.4734,7.1082,7.333,485400.0],["2015-12-09",7.3423,7.7076,7.3423,7.4266,400500.0],["2015-12-10",7.3611,7.6795,7.2955,7.5015,416400.0],["2015-12-11",7.333,7.436,7.1176,7.1363,409300.0],["2015-12-14",7.1363,7.2768,6.9396,6.9771,688300.0],["2015-12-15",7.052,7.258,7.052,7.1831,435600.0],["2015-12-16",7.2112,7.4266,7.0801,7.4266,413800.0],["2015-12-17",7.5015,7.6701,7.2112,7.3236,650700.0],["2015-12-18",7.2955,7.5015,7.2018,7.4266,2576100.0],["2015-12-21",7.4922,7.5765,7.333,7.436,635500.0],["2015-12-22",7.5203,8.0073,7.4079,7.9885,820500.0],["2015-12-23",8.1665,8.4193,8.0166,8.335,743200.0],["2015-12-24",8.3163,8.3257,7.923,8.0447,428600.0],["2015-12-28",8.026,8.0728,7.82,7.9885,485100.0],["2015-12-29",8.026,8.3444,7.7638,8.335,1001300.0],["2015-12-30",8.335,8.335,7.9042,7.9511,531800.0],["2015-12-31",7.9136,8.026,7.7919,7.8761,576600.0],["2016-01-04",7.7544,7.9604,7.642,7.7638,939600.0],["2016-01-05",7.7544,7.9885,7.7544,7.8949,484600.0],["2016-01-06",7.7919,7.9792,7.6045,7.7638,876200.0],["2016-01-07",7.539,7.7076,6.8834,6.9209,1027900.0],["2016-01-08",7.0333,7.6045,7.0145,7.0145,1133800.0],["2016-01-11",7.0801,7.1738,6.8553,6.8928,698000.0],["2016-01-12",7.0145,7.0145,6.4339,6.6118,1104100.0],["2016-01-13",6.7055,6.743,6.462,6.5369,748700.0],["2016-01-14",6.5369,6.7898,6.4714,6.6868,852500.0],["2016-01-15",6.5276,6.6306,6.2279,6.4807,802800.0],["2016-01-19",6.462,6.7242,6.2185,6.4807,964700.0],["2016-01-20",6.3496,6.4245,5.9094,6.359,734600.0],["2016-01-21",6.3402,6.4901,5.9563,5.9844,1470700.0],["2016-01-22",6.1623,6.359,6.0687,6.2934,872200.0],["2016-01-25",6.2934,6.4245,6.1998,6.2466,464100.0],["2016-01-26",6.2841,6.5556,6.256,6.462,622300.0],["2016-01-27",6.3964,6.5369,6.3028,6.3777,487300.0],["2016-01-28",6.4526,6.4995,6.3122,6.3683,400300.0],["2016-01-29",6.3683,6.6493,6.3683,6.5182,1268100.0],["2016-02-01",6.4714,6.6399,6.4058,6.6025,967200.0],["2016-02-02",6.5369,6.668,6.2279,6.2466,1054300.0],["2016-02-03",6.3496,6.5182,6.0687,6.3871,634200.0],["2016-02-04",6.3964,6.6025,6.1717,6.565,456900.0],["2016-02-05",6.5182,6.5931,6.256,6.3309,704200.0],["2016-02-08",6.2466,6.5463,5.9937,6.3309,521400.0],["2016-02-09",6.2091,6.3215,5.8626,6.0499,612400.0],["2016-02-10",6.1061,6.2653,5.9563,5.9844,413800.0],["2016-02-11",5.9188,6.1998,5.7502,6.1717,541600.0],["2016-02-12",6.2653,6.6212,6.1342,6.5556,651100.0],["2016-02-16",6.6212,6.8272,6.4995,6.771,577100.0],["2016-02-17",7.3049,7.3049,6.771,6.8366,679100.0],["2016-02-18",6.8366,7.0614,6.6868,7.0333,605800.0],["2016-02-19",6.9771,7.2955,6.8741,7.0707,1214800.0],["2016-02-22",7.1269,7.2955,7.0614,7.1176,444200.0],["2016-02-23",7.1082,7.1457,6.8085,6.8272,586300.0],["2016-02-24",6.771,7.2955,6.6868,7.0145,649300.0],["2016-02-25",6.5088,6.6868,5.9937,6.5276,1279700.0],["2016-02-26",6.3683,6.846,6.1061,6.846,2306100.0],["2016-02-29",6.8553,6.9209,6.4339,6.4901,1989900.0],["2016-03-01",6.5744,6.6212,6.3496,6.565,677300.0],["2016-03-02",6.181,6.7055,6.1342,6.6868,1161700.0],["2016-03-03",6.7055,7.0145,6.6025,6.7242,978100.0],["2016-03-04",6.743,7.1644,6.743,6.8834,711600.0],["2016-03-07",6.8553,6.9958,6.8179,6.8928,923700.0],["2016-03-08",6.8366,6.9303,6.6212,6.7149,593600.0],["2016-03-09",6.7523,6.8928,6.7055,6.8553,660700.0],["2016-03-10",6.8834,6.9209,6.5369,6.6306,460600.0],["2016-03-11",6.7149,6.9022,6.5182,6.8366,703000.0],["2016-03-14",6.7617,7.0801,6.7242,6.9958,800600.0],["2016-03-15",6.9209,6.9209,6.6212,6.6774,472800.0],["2016-03-16",6.6774,6.7991,6.6306,6.6868,578500.0],["2016-03-17",6.7055,7.0333,6.6493,6.9771,506400.0],["2016-03-18",7.0333,7.0988,6.8085,7.0988,1698000.0],["2016-03-21",7.052,7.2018,6.9115,7.1457,585300.0],["2016-03-22",7.1082,7.1831,7.0426,7.0895,352700.0],["2016-03-23",7.0333,7.0801,6.6493,6.6868,734600.0],["2016-03-24",6.6587,6.7242,6.5182,6.7149,602500.0],["2016-03-28",6.7523,6.8647,6.6399,6.7523,439700.0],["2016-03-29",6.7523,7.0239,6.5744,6.9864,755800.0],["2016-03-30",7.0239,7.3517,6.9209,7.155,1305700.0],["2016-03-31",7.1176,7.4641,7.0895,7.3704,1299000.0],["2016-04-01",7.2674,7.4734,7.1738,7.4453,565200.0],["2016-04-04",7.4266,7.5577,7.2393,7.4172,620000.0],["2016-04-05",7.3611,7.4079,7.1269,7.155,531600.0],["2016-04-06",7.1269,7.2299,7.0239,7.1831,508800.0],["2016-04-07",7.1363,7.155,6.8366,6.9303,1134900.0],["2016-04-08",7.0052,7.0614,6.9209,6.9958,685700.0],["2016-04-11",7.0239,7.1644,7.0052,7.0145,1317100.0],["2016-04-12",6.9864,7.1831,6.9677,7.1082,421000.0],["2016-04-13",7.1363,7.2018,6.8834,7.0801,1234400.0],["2016-04-14",7.0333,7.0426,6.6961,7.0333,1704800.0],["2016-04-15",7.1363,7.1363,6.9209,7.0614,567600.0],["2016-04-18",7.0239,7.1831,6.9958,7.1176,565200.0],["2016-04-19",7.1176,7.2674,7.0707,7.1831,849000.0],["2016-04-20",7.2112,7.333,7.1457,7.2018,373900.0],["2016-04-21",7.1738,7.3517,7.1176,7.3142,790800.0],["2016-04-22",7.3142,7.6514,7.3049,7.642,996200.0],["2016-04-25",7.6514,7.6514,7.3891,7.4547,904300.0],["2016-04-26",7.4547,7.5296,7.3049,7.5203,512600.0],["2016-04-27",7.5577,7.7169,7.4547,7.5952,844100.0],["2016-04-28",7.6795,7.7825,7.3049,7.3985,1059000.0],["2016-04-29",7.436,7.5671,7.2299,7.5577,1320600.0],["2016-05-02",7.5577,7.9698,7.5015,7.9698,1267400.0],["2016-05-03",7.8949,8.0541,7.7825,7.9885,1099500.0],["2016-05-04",7.9042,7.9885,7.6701,7.7263,547700.0],["2016-05-05",7.7544,7.8199,7.6607,7.6982,549600.0],["2016-05-06",7.6982,7.7638,7.5952,7.7076,579700.0],["2016-05-09",7.7076,7.7357,7.539,7.6795,624700.0],["2016-05-10",7.7263,7.7919,7.642,7.7263,547600.0],["2016-05-11",7.745,7.848,7.7076,7.8012,636000.0],["2016-05-12",7.848,7.8855,7.6045,7.7263,633500.0],["2016-05-13",7.6888,7.6888,7.2393,7.6701,1022800.0],["2016-05-16",7.6982,7.923,7.6701,7.8855,812500.0],["2016-05-17",7.848,7.9136,7.6888,7.7544,783500.0],["2016-05-18",7.7263,7.8855,7.7076,7.7825,432500.0],["2016-05-19",7.7544,7.8106,7.6701,7.7544,429100.0],["2016-05-20",7.8199,8.1477,7.7919,8.1477,957600.0],["2016-05-23",8.1196,8.1758,8.0541,8.1196,664600.0],["2016-05-24",8.1946,8.2976,8.0915,8.232,754200.0],["2016-05-25",8.2414,8.2414,8.0447,8.1477,643000.0],["2016-05-26",8.1571,8.1852,8.0447,8.0634,519800.0],["2016-05-27",8.0353,8.129,7.9792,8.129,509600.0],["2016-05-31",8.1852,8.2601,8.0915,8.1758,922600.0],["2016-06-01",8.1384,8.1384,7.9323,8.0447,609100.0],["2016-06-02",7.9323,8.1196,7.9323,8.0541,492500.0],["2016-06-03",8.0073,8.0634,7.6045,7.8106,717800.0],["2016-06-06",7.8106,7.9417,7.7357,7.9136,524700.0],["2016-06-07",7.9417,8.0447,7.8293,7.9604,581200.0],["2016-06-08",7.9604,8.2133,7.9604,8.1571,638500.0],["2016-06-09",8.1196,8.1196,7.9979,8.0447,453800.0],["2016-06-10",7.9604,7.9698,7.6514,7.82,508400.0],["2016-06-13",7.7544,7.8293,7.6795,7.6982,557300.0],["2016-06-14",7.6888,7.7638,7.5203,7.6607,715000.0],["2016-06-15",7.642,7.8949,7.6326,7.6326,412200.0],["2016-06-16",7.5952,7.8855,7.5858,7.8855,836100.0],["2016-06-17",7.8761,7.9604,7.7263,7.848,795800.0],["2016-06-20",7.923,8.0073,7.8668,7.9511,446700.0],["2016-06-21",7.9604,8.0728,7.8855,7.9979,389900.0],["2016-06-22",8.0353,8.0634,7.8199,7.8293,224100.0],["2016-06-23",7.923,8.1477,7.8293,8.1103,464100.0],["2016-06-24",7.745,7.8855,7.642,7.8012,839300.0],["2016-06-27",7.7263,7.8293,7.5952,7.6795,643200.0],["2016-06-28",7.745,7.9042,7.6888,7.8012,505500.0],["2016-06-29",7.8855,8.1196,7.8199,8.1103,724800.0],["2016-06-30",8.0822,8.3163,7.9979,8.3163,949200.0],["2016-07-01",8.2882,8.3444,8.1571,8.2508,373500.0],["2016-07-05",8.2414,8.2882,8.0447,8.1009,303700.0],["2016-07-06",8.0915,8.1946,7.9604,8.1852,517000.0],["2016-07-07",8.1852,8.2882,8.1103,8.2133,248600.0],["2016-07-08",8.2601,8.4755,8.2508,8.3257,765900.0],["2016-07-11",8.3912,8.5598,8.3538,8.513,793900.0],["2016-07-12",8.5411,8.7003,8.5223,8.6254,493800.0],["2016-07-13",8.6441,8.7565,8.5692,8.6722,387900.0],["2016-07-14",8.7377,8.7752,8.513,8.5504,469100.0],["2016-07-15",8.6254,8.6254,8.4568,8.5223,460800.0],["2016-07-18",8.4568,8.5223,8.3631,8.3819,496600.0],["2016-07-19",8.4193,8.5504,8.3444,8.4006,369500.0],["2016-07-20",8.4474,8.5411,8.3538,8.4568,228100.0],["2016-07-21",8.4193,8.4849,8.1477,8.2976,778800.0],["2016-07-22",8.2882,8.616,8.2695,8.5785,573000.0],["2016-07-25",8.5785,8.5973,8.4474,8.4942,258100.0],["2016-07-26",8.4661,8.5411,8.4568,8.5223,378400.0],["2016-07-27",8.5692,8.6816,8.4942,8.6441,596700.0],["2016-07-28",8.2882,8.4849,7.9417,8.4193,2223400.0],["2016-07-29",8.4193,8.6347,8.2039,8.41,1044700.0],["2016-08-01",8.3819,8.4006,8.1852,8.2601,930600.0],["2016-08-02",8.2788,8.3257,8.0634,8.1196,797800.0],["2016-08-03",8.0728,8.2788,8.0541,8.2695,473100.0],["2016-08-04",8.3069,8.4287,8.2508,8.41,722500.0],["2016-08-05",8.41,8.4568,8.1758,8.3631,370500.0],["2016-08-08",8.3257,8.41,8.2882,8.335,294800.0],["2016-08-09",8.3631,8.4661,8.3538,8.3725,296000.0],["2016-08-10",8.3819,8.3912,8.1665,8.1758,348000.0],["2016-08-11",8.2227,8.2507,8.1103,8.1196,477700.0],["2016-08-12",8.1009,8.1758,7.9511,7.9792,592400.0],["2016-08-15",8.026,8.129,7.9698,8.026,599400.0],["2016-08-16",8.026,8.0822,7.8855,7.8855,503800.0],["2016-08-17",7.848,8.1103,7.8012,7.8761,350800.0],["2016-08-18",7.9136,7.9136,7.8387,7.8761,882200.0],["2016-08-19",7.8761,7.9604,7.8574,7.9511,343600.0],["2016-08-22",7.9698,8.0634,7.8012,7.9885,318800.0],["2016-08-23",8.0447,8.129,7.9885,8.0541,407300.0],["2016-08-24",7.9792,8.2882,7.9792,8.1384,1133900.0],["2016-08-25",8.1196,8.1852,7.9885,8.0541,380500.0],["2016-08-26",8.0541,8.1103,7.7919,7.8761,470500.0],["2016-08-29",7.8574,8.0073,7.8012,7.923,972100.0],["2016-08-30",7.9042,7.9792,7.8387,7.8574,559800.0],["2016-08-31",7.8855,7.8855,7.6514,7.8012,704800.0],["2016-09-01",7.7731,7.8293,7.2206,7.2768,3142500.0],["2016-09-02",7.2674,7.333,6.9864,7.1269,908100.0],["2016-09-06",7.1738,7.2112,6.7055,6.7149,3175700.0],["2016-09-07",6.7991,6.8647,6.6774,6.7804,2259600.0],["2016-09-08",6.7991,6.8834,6.743,6.7804,518400.0],["2016-09-09",6.9209,6.9209,6.4807,6.4995,882400.0],["2016-09-12",6.4245,6.8928,6.3683,6.8647,1463300.0],["2016-09-13",6.7617,6.8179,6.5837,6.7898,1356100.0],["2016-09-14",6.8272,6.8928,6.6025,6.8085,991500.0],["2016-09-15",6.8272,6.949,6.771,6.9396,807800.0],["2016-09-16",6.9115,6.9958,6.7991,6.9771,3987600.0],["2016-09-19",6.9771,7.0707,6.8928,7.0614,867600.0],["2016-09-20",7.052,7.1363,6.9396,7.0239,797000.0],["2016-09-21",7.0145,7.1269,6.9584,7.0988,600900.0],["2016-09-22",7.155,7.3798,7.0426,7.3611,907200.0],["2016-09-23",7.2487,7.4266,7.1269,7.3423,813300.0],["2016-09-26",7.2768,7.3985,7.2393,7.2955,791000.0],["2016-09-27",7.2674,7.3423,7.1457,7.258,787500.0],["2016-09-28",7.2861,7.436,7.2393,7.4266,459500.0],["2016-09-29",7.4266,7.5952,7.3049,7.4547,902500.0],["2016-09-30",7.4734,7.6139,7.3423,7.5952,1153500.0],["2016-10-03",7.539,7.5858,7.3891,7.5858,860000.0],["2016-10-04",7.5577,7.6233,7.4922,7.5765,464700.0],["2016-10-05",7.6233,7.7544,7.5015,7.7357,502800.0],["2016-10-06",7.7263,7.7919,7.6514,7.7825,420600.0],["2016-10-07",7.7731,7.7919,7.5952,7.6982,644900.0],["2016-10-10",7.745,7.8574,7.7169,7.8293,449400.0],["2016-10-11",7.8387,8.1477,7.8293,8.0822,1637300.0],["2016-10-12",8.0915,8.1103,7.8293,7.9136,1155500.0],["2016-10-13",7.8668,7.9885,7.82,7.9323,661600.0],["2016-10-14",7.9511,8.0447,7.8387,7.9136,578800.0],["2016-10-17",7.9042,8.0166,7.8855,7.9323,649300.0],["2016-10-18",7.9698,7.9698,7.8293,7.8668,684200.0],["2016-10-19",7.8668,8.026,7.8387,8.0166,562000.0],["2016-10-20",7.9979,8.026,7.8574,7.8949,613400.0],["2016-10-21",7.82,7.9979,7.7263,7.9885,513100.0],["2016-10-24",8.0073,8.1009,7.6795,7.82,647500.0],["2016-10-25",7.8199,7.848,7.4922,7.5858,738100.0],["2016-10-26",7.4922,7.7263,7.4922,7.4922,542900.0],["2016-10-27",7.3985,7.7263,7.3517,7.4922,574500.0],["2016-10-28",7.3985,7.5858,7.0239,7.5858,525400.0],["2016-10-31",7.6326,7.6795,7.539,7.6326,639800.0],["2016-11-01",7.5858,7.6795,7.4453,7.539,700100.0],["2016-11-02",7.539,7.5858,7.1176,7.258,895800.0],["2016-11-03",7.2112,7.3517,7.1644,7.3049,624900.0],["2016-11-04",7.3517,7.6607,7.1644,7.4453,502800.0],["2016-11-07",7.6326,7.8199,7.539,7.6326,846300.0],["2016-11-08",7.6326,7.7731,7.539,7.6795,436200.0],["2016-11-09",7.5858,8.3819,7.4547,8.2882,915700.0],["2016-11-10",8.3819,8.3819,7.7263,7.9604,829300.0],["2016-11-11",8.0073,8.335,7.8668,8.2414,744000.0],["2016-11-14",8.2414,8.3819,8.0541,8.1477,807100.0],["2016-11-15",8.1477,8.1946,7.745,8.0541,605800.0],["2016-11-16",8.0541,8.1946,7.8668,8.1477,541200.0],["2016-11-17",8.1009,8.2882,8.0541,8.1009,275700.0],["2016-11-18",8.1477,8.1946,8.0073,8.1477,401900.0],["2016-11-21",8.8501,8.8501,7.9792,8.2882,305100.0],["2016-11-22",8.2882,8.3819,8.1758,8.335,365400.0],["2016-11-23",8.2882,8.4287,8.2414,8.3819,599600.0],["2016-11-25",8.4287,8.5692,8.3163,8.4755,370400.0],["2016-11-28",8.4287,8.5223,8.3444,8.3819,390500.0],["2016-11-29",8.3819,8.4755,8.1477,8.335,440200.0],["2016-11-30",8.335,8.4287,8.1009,8.2414,633500.0],["2016-12-01",8.2882,8.4755,8.1946,8.3819,846500.0],["2016-12-02",8.2414,8.616,8.2414,8.3819,1051900.0],["2016-12-05",8.4287,8.616,8.3819,8.5692,593400.0],["2016-12-06",8.616,8.9438,8.4755,8.8969,730400.0],["2016-12-07",8.8969,9.0374,8.616,8.8969,986100.0],["2016-12-08",8.897,9.1966,8.8501,9.1311,832800.0],["2016-12-09",9.1311,9.3652,9.0374,9.3184,647500.0],["2016-12-12",9.3184,9.3652,9.0655,9.1779,618800.0],["2016-12-13",9.1779,9.3652,8.9906,9.0374,692900.0],["2016-12-14",8.9906,9.1779,8.8595,9.0843,627600.0],["2016-12-15",9.0843,9.3652,8.9438,9.3652,727100.0],["2016-12-16",9.412,9.412,9.0843,9.2997,4006700.0],["2016-12-19",9.3652,9.8335,9.1592,9.7866,1924200.0],["2016-12-20",9.9739,10.4422,9.7866,10.3017,2542700.0],["2016-12-21",10.2081,10.3954,9.7398,9.7398,1505700.0],["2016-12-22",9.693,9.8803,9.412,9.6462,557700.0],["2016-12-23",9.693,9.8335,9.5057,9.7398,2041500.0],["2016-12-27",9.7866,10.2549,9.7398,9.9739,613000.0],["2016-12-28",9.9739,9.9739,9.5057,9.5993,419700.0],["2016-12-29",9.5525,9.7866,9.3184,9.3652,700000.0],["2016-12-30",9.3184,9.3277,8.9625,8.9906,779600.0],["2017-01-03",9.1779,9.9271,9.0374,9.8803,1597700.0],["2017-01-04",9.9271,10.3017,9.8335,10.2081,1234700.0],["2017-01-05",10.3017,10.4422,9.9552,10.1613,1261800.0],["2017-01-06",10.2549,10.3017,9.8335,10.0208,913100.0],["2017-01-09",10.0676,10.2549,9.8803,10.0676,662400.0],["2017-01-10",10.0676,10.2549,10.0301,10.2081,485500.0],["2017-01-11",10.2081,10.3486,10.1144,10.2081,405400.0],["2017-01-12",10.2549,10.2549,10.0208,10.2081,685400.0],["2017-01-13",10.3017,10.5827,10.1613,10.2081,1366100.0],["2017-01-17",10.77,10.8075,10.1613,10.1613,1921600.0],["2017-01-18",10.1613,10.3017,9.5993,9.7866,1489500.0],["2017-01-19",9.8335,9.9271,9.5057,9.5993,873900.0],["2017-01-20",9.5993,9.693,9.3652,9.412,1076000.0],["2017-01-23",9.412,9.412,9.1311,9.3184,1893500.0],["2017-01-24",9.3652,9.5525,9.2247,9.4589,901000.0],["2017-01-25",9.4589,9.7679,9.412,9.5525,687900.0],["2017-01-26",9.5525,9.6743,9.3652,9.5525,650300.0],["2017-01-27",9.5525,9.7398,9.3652,9.693,712700.0],["2017-01-30",9.7398,9.7398,9.412,9.412,591300.0],["2017-01-31",9.4589,9.693,9.412,9.4589,1324700.0],["2017-02-01",9.7398,9.7866,8.897,9.1311,1595000.0],["2017-02-02",9.0843,9.1311,8.9438,9.1311,986300.0],["2017-02-03",9.1779,9.3184,8.9906,9.2716,1516100.0],["2017-02-06",9.2716,9.2716,8.616,8.6628,1343500.0],["2017-02-07",8.6628,8.7565,8.5504,8.6628,1166900.0],["2017-02-08",8.7096,8.8033,8.5692,8.8033,589200.0],["2017-02-09",8.7565,9.0843,8.7565,9.0843,550100.0],["2017-02-10",9.0843,9.1779,8.8969,9.1779,467700.0],["2017-02-13",9.2247,9.3184,9.0374,9.1779,624200.0],["2017-02-14",9.0843,9.3184,8.9906,9.1779,2426700.0],["2017-02-15",9.1311,9.2622,8.9438,9.0843,531400.0],["2017-02-16",9.0374,9.1311,8.8969,9.0374,668700.0],["2017-02-17",9.0374,9.0374,8.6628,8.8033,1387800.0],["2017-02-21",8.8033,8.8782,8.6628,8.7565,709700.0],["2017-02-22",8.7565,8.8501,8.335,8.5223,1278900.0],["2017-02-23",8.5692,9.0374,8.335,8.335,2000600.0],["2017-02-24",8.3819,8.4287,8.0541,8.2882,1532900.0],["2017-02-27",8.2882,8.5692,8.2601,8.5692,1187400.0],["2017-02-28",8.5223,8.5223,7.8668,8.1477,3064700.0],["2017-03-01",8.2882,8.335,8.1009,8.2414,1286700.0],["2017-03-02",7.9604,8.2414,7.9136,7.9136,711100.0],["2017-03-03",7.9136,8.0073,7.6607,7.7731,1342800.0],["2017-03-06",7.3517,7.6795,7.3049,7.4922,2456200.0],["2017-03-07",7.4922,7.7263,7.3985,7.5858,4770100.0],["2017-03-08",7.7263,8.0541,7.5858,7.8668,1236500.0],["2017-03-09",7.8668,8.026,7.82,8.0073,1071900.0],["2017-03-10",8.0073,8.1009,7.8668,7.9136,992100.0],["2017-03-13",7.8668,8.1946,7.8668,8.1477,1001400.0],["2017-03-14",8.1477,8.2882,8.0541,8.1946,964600.0],["2017-03-15",8.2414,8.3819,8.1946,8.2882,858000.0],["2017-03-16",8.0541,8.6628,8.0541,8.5692,864700.0],["2017-03-17",8.5223,8.616,8.4287,8.5692,2177700.0],["2017-03-20",8.5692,8.7096,8.4755,8.616,691300.0],["2017-03-21",8.616,8.6628,8.1758,8.335,1439600.0],["2017-03-22",8.2882,8.4287,8.1009,8.1946,1035200.0],["2017-03-23",8.2414,8.4287,8.1946,8.335,748200.0],["2017-03-24",8.4287,8.4287,8.2227,8.335,813200.0],["2017-03-27",8.2414,8.4287,8.1477,8.335,577700.0],["2017-03-28",8.335,8.4755,8.1946,8.3819,476700.0],["2017-03-29",8.335,8.5692,8.3163,8.5692,545500.0],["2017-03-30",8.616,8.9438,8.5692,8.8969,1152800.0],["2017-03-31",8.8501,9.2247,8.7284,9.0374,1745600.0],["2017-04-03",9.0374,9.1311,8.8033,9.0843,1274000.0],["2017-04-04",9.1311,9.3652,9.0843,9.3184,1045400.0],["2017-04-05",9.3652,9.412,9.2716,9.3184,2291100.0],["2017-04-06",9.3652,9.412,9.1592,9.3184,1147600.0],["2017-04-07",9.3184,9.412,9.1966,9.3933,955500.0],["2017-04-10",9.5525,9.6462,9.3652,9.6462,879600.0],["2017-04-11",9.693,9.7866,9.4308,9.4589,991800.0],["2017-04-12",9.412,9.5525,9.2716,9.5057,892400.0],["2017-04-13",9.5057,9.5806,9.3184,9.3652,736400.0],["2017-04-17",9.3652,9.5993,9.3652,9.5525,555500.0],["2017-04-18",9.5525,9.5993,9.412,9.5993,655600.0],["2017-04-19",9.5993,9.9271,9.5525,9.7398,1758000.0],["2017-04-20",9.7398,9.8803,9.5993,9.693,874300.0],["2017-04-21",9.693,9.7211,9.5057,9.5525,931300.0],["2017-04-24",9.7398,9.7773,9.412,9.4589,1185500.0],["2017-04-25",9.4589,9.7211,9.412,9.5525,1064500.0],["2017-04-26",9.5525,9.6462,9.412,9.5057,1291400.0],["2017-04-27",9.5057,9.9739,9.3652,9.8803,1691800.0],["2017-04-28",9.9271,10.0208,9.7866,9.9271,900200.0],["2017-05-01",9.9271,9.9739,9.7866,9.9739,667100.0],["2017-05-02",10.0208,10.1613,9.8616,10.0208,890900.0],["2017-05-03",9.9271,10.0676,9.7866,9.8335,1205900.0],["2017-05-04",9.8335,9.8803,9.5993,9.7866,1071700.0],["2017-05-05",9.7866,9.9271,9.5993,9.8335,760300.0],["2017-05-08",9.8335,9.9271,9.5525,9.8803,1012600.0],["2017-05-09",9.9271,9.9552,9.5993,9.8335,614500.0],["2017-05-10",9.7866,9.8335,9.5993,9.6462,610600.0],["2017-05-11",9.5993,9.5993,9.1779,9.1779,1079600.0],["2017-05-12",9.1779,9.4589,9.0843,9.412,760900.0],["2017-05-15",9.3652,9.5993,9.3652,9.5525,505100.0],["2017-05-16",9.5057,9.7398,9.412,9.7398,532400.0],["2017-05-17",9.5525,9.693,9.3746,9.4589,647200.0],["2017-05-18",9.4589,9.5525,9.2716,9.3652,665500.0],["2017-05-19",9.3652,9.5993,9.2716,9.3184,813100.0],["2017-05-22",9.2716,9.4308,9.2528,9.3184,503200.0],["2017-05-23",9.3652,9.5525,9.3184,9.4589,466000.0],["2017-05-24",9.4589,9.4589,9.3652,9.412,241500.0],["2017-05-25",9.412,9.4589,9.3184,9.3184,343200.0],["2017-05-26",9.3184,9.6743,9.3184,9.412,450800.0],["2017-05-30",9.412,9.5057,9.2716,9.2716,640700.0],["2017-05-31",9.3652,9.4308,9.2247,9.2716,914700.0],["2017-06-01",9.3652,9.7398,9.3184,9.5993,998300.0],["2017-06-02",9.5057,9.9084,9.5057,9.8335,1013400.0],["2017-06-05",9.8335,9.9739,9.6743,9.9739,608000.0],["2017-06-06",9.8803,10.1893,9.8803,10.1144,809200.0],["2017-06-07",10.1613,10.3017,9.9739,10.0208,878200.0],["2017-06-08",10.0208,10.2081,9.8147,10.1144,608900.0],["2017-06-09",10.1144,10.4422,10.0676,10.2081,1101000.0],["2017-06-12",10.1613,10.3954,9.9271,10.3017,839600.0],["2017-06-13",10.3017,10.8168,10.2362,10.7232,1443500.0],["2017-06-14",10.6763,10.8449,10.5359,10.77,861900.0],["2017-06-15",10.6295,10.77,10.5171,10.5359,807800.0],["2017-06-16",10.489,10.6763,10.3954,10.6295,1466000.0],["2017-06-19",10.6295,10.6576,10.3954,10.489,429900.0],["2017-06-20",10.4422,10.5359,9.9552,10.0676,1552100.0],["2017-06-21",10.0676,10.3017,9.9271,9.9271,873900.0],["2017-06-22",10.0208,10.1425,9.9271,9.9739,554600.0],["2017-06-23",9.9739,10.1425,9.9739,10.0676,537100.0],["2017-06-26",10.2081,10.5827,10.2081,10.5827,999500.0],["2017-06-27",10.5359,10.5827,10.1144,10.1144,1460000.0],["2017-06-28",10.2081,10.5359,10.1144,10.5359,732600.0],["2017-06-29",10.5359,10.5359,10.1893,10.4422,547000.0],["2017-06-30",10.4422,10.5359,10.283,10.3486,629000.0],["2017-07-03",10.3954,10.4422,10.2362,10.3017,199000.0],["2017-07-05",10.3017,10.4422,10.0208,10.0208,489000.0],["2017-07-06",9.9739,10.0957,9.8803,9.8803,478800.0],["2017-07-07",9.9271,10.0957,9.6555,10.0208,703500.0],["2017-07-10",9.9739,10.0676,9.7866,10.0676,617100.0],["2017-07-11",10.0208,10.2081,9.9271,9.9739,1453300.0],["2017-07-12",10.0676,10.3954,10.0208,10.3017,864800.0],["2017-07-13",10.3017,10.3486,10.1144,10.1613,758300.0],["2017-07-14",10.1144,10.2549,10.1144,10.2081,404200.0],["2017-07-17",10.2081,10.3767,10.2081,10.3017,613000.0],["2017-07-18",10.2081,10.3486,10.1144,10.1144,829400.0],["2017-07-19",10.1144,10.3298,10.1144,10.2081,379600.0],["2017-07-20",10.2081,10.3954,10.1613,10.2549,649400.0],["2017-07-21",10.3486,10.489,10.1706,10.3486,616400.0],["2017-07-24",10.3486,10.3954,10.002,10.0676,587500.0],["2017-07-25",10.0676,10.2549,10.0676,10.2081,425800.0],["2017-07-26",10.2549,10.3486,10.1144,10.2081,704500.0],["2017-07-27",10.3486,10.489,9.9271,10.2549,778800.0],["2017-07-28",10.2549,10.2549,9.5993,9.693,927900.0],["2017-07-31",9.7398,9.8335,9.2716,9.3184,1808000.0],["2017-08-01",9.5993,9.5993,9.1592,9.2716,857600.0],["2017-08-02",9.2716,9.5057,9.2716,9.412,568400.0],["2017-08-03",9.3652,9.6274,9.3184,9.4589,617500.0],["2017-08-04",9.4589,9.7211,9.4589,9.6462,960300.0],["2017-08-07",9.6462,9.6743,9.4589,9.5525,514300.0],["2017-08-08",9.5525,9.693,9.412,9.5057,696400.0],["2017-08-09",9.3652,9.4589,9.1779,9.3184,912700.0],["2017-08-10",9.2716,9.4589,9.0843,9.2716,701300.0],["2017-08-11",9.3652,9.5806,9.1966,9.5525,875500.0],["2017-08-14",9.5525,9.6462,9.487,9.5993,377400.0],["2017-08-15",9.5993,9.693,9.5057,9.6462,372800.0],["2017-08-16",9.6462,9.7866,9.5993,9.693,391800.0],["2017-08-17",9.6462,9.693,9.3652,9.3652,449500.0],["2017-08-18",9.3184,9.5057,9.2716,9.412,433500.0],["2017-08-21",9.412,9.5057,9.3933,9.412,510000.0],["2017-08-22",9.4589,9.5057,9.2247,9.4589,408600.0],["2017-08-23",9.3652,9.693,9.3184,9.693,828800.0],["2017-08-24",9.6462,9.8335,9.5525,9.7398,737100.0],["2017-08-25",9.7398,9.7398,9.5525,9.6462,258000.0],["2017-08-28",9.6462,9.7398,9.5525,9.6462,453000.0],["2017-08-29",9.5993,9.8616,9.5525,9.7398,771600.0],["2017-08-30",9.7398,10.2081,9.6274,10.1144,1002600.0],["2017-08-31",10.1613,10.77,10.0208,10.3954,1092900.0],["2017-09-01",10.4422,10.5827,10.3486,10.5359,661700.0],["2017-09-05",10.3954,10.5359,10.0676,10.1144,648400.0],["2017-09-06",10.1613,10.2362,9.5525,9.5993,1304800.0],["2017-09-07",9.693,9.693,9.2716,9.3652,971800.0],["2017-09-08",9.3652,9.3652,9.0655,9.2247,1069300.0],["2017-09-11",9.3184,9.3933,9.1311,9.2247,678700.0],["2017-09-12",9.2247,9.3652,9.2247,9.2247,239000.0],["2017-09-13",9.2247,9.3652,9.1311,9.1311,561300.0],["2017-09-14",9.1311,9.2716,9.1123,9.1779,313500.0],["2017-09-15",9.2247,9.4589,9.1779,9.4589,1363600.0],["2017-09-18",9.5057,9.6462,9.3652,9.412,512100.0],["2017-09-19",9.412,9.5057,9.3652,9.412,448600.0],["2017-09-20",9.412,9.4589,9.3184,9.3184,417300.0],["2017-09-21",9.3184,9.412,9.2247,9.2716,400300.0],["2017-09-22",9.3184,9.5057,9.3184,9.3184,248100.0],["2017-09-25",9.3184,9.4589,9.1779,9.4308,862900.0],["2017-09-26",9.4589,9.5338,9.3652,9.3652,527600.0],["2017-09-27",9.4589,9.5525,9.3465,9.5057,441500.0],["2017-09-28",9.5057,9.5057,9.3184,9.412,1023300.0],["2017-09-29",9.4589,9.7398,9.3933,9.6462,946900.0],["2017-10-02",9.7398,10.2362,9.693,10.2081,850000.0],["2017-10-03",10.2081,10.3486,10.0676,10.3017,993700.0],["2017-10-04",10.3017,10.5827,10.1144,10.489,1293700.0],["2017-10-05",10.5359,10.6857,10.489,10.5359,929200.0],["2017-10-06",10.489,10.6295,10.3579,10.6295,463900.0],["2017-10-09",10.6295,10.7232,10.3954,10.6295,1160100.0],["2017-10-10",10.7232,10.7232,10.4422,10.5827,469200.0],["2017-10-11",10.6295,10.7232,10.5359,10.6763,657300.0],["2017-10-12",10.6763,10.7232,10.5359,10.7232,375300.0],["2017-10-13",10.77,10.77,10.5359,10.5827,379900.0],["2017-10-16",10.6295,10.7232,10.5359,10.6295,548800.0],["2017-10-17",10.6295,10.6763,10.4422,10.4422,305000.0],["2017-10-18",10.489,10.6295,10.4422,10.6295,361000.0],["2017-10-19",10.5359,10.6576,10.4235,10.489,368100.0],["2017-10-20",10.5827,10.6295,10.3954,10.3954,623900.0],["2017-10-23",10.4422,10.564,10.3767,10.3954,417600.0],["2017-10-24",10.489,10.564,10.1706,10.2549,652000.0],["2017-10-25",10.2081,10.4422,10.2081,10.2081,582100.0],["2017-10-26",10.77,11.3787,10.5827,11.3319,2414700.0],["2017-10-27",11.3319,12.0811,11.2476,11.8938,1834700.0],["2017-10-30",11.847,12.0343,11.2851,11.3787,854100.0],["2017-10-31",11.5192,11.5192,11.0041,11.2383,1683400.0],["2017-11-01",11.3787,11.4443,11.0509,11.1914,1241000.0],["2017-11-02",11.1446,11.1914,9.9271,9.9552,1642900.0],["2017-11-03",10.0676,10.0676,9.3184,9.7866,3612700.0],["2017-11-06",9.9739,10.4235,9.7398,10.2081,1823100.0],["2017-11-07",10.1144,10.4422,10.0208,10.3017,621400.0],["2017-11-08",10.3954,10.489,10.2362,10.2549,911300.0],["2017-11-09",10.1613,10.2549,10.0676,10.2081,768400.0],["2017-11-10",10.1613,10.3017,10.0676,10.2549,477000.0],["2017-11-13",10.2549,10.3298,10.0676,10.3017,485100.0],["2017-11-14",10.489,10.5827,10.2174,10.4422,1094200.0],["2017-11-15",10.3486,10.489,10.2549,10.3954,400800.0],["2017-11-16",10.3486,10.7232,10.3486,10.5827,835600.0],["2017-11-17",10.5359,10.7232,10.489,10.6763,566100.0],["2017-11-20",10.8636,11.079,10.7044,10.7232,1061300.0],["2017-11-21",10.8168,11.2383,10.8168,11.2383,1188200.0],["2017-11-22",11.1914,11.566,11.1446,11.2851,681000.0],["2017-11-24",11.3787,11.5192,11.1914,11.2851,248500.0],["2017-11-27",11.2851,11.4724,11.0322,11.1914,473700.0],["2017-11-28",11.2383,11.4537,11.1446,11.3787,672300.0],["2017-11-29",11.3319,11.566,11.2383,11.5192,733800.0],["2017-11-30",11.6129,11.7065,11.4443,11.566,952500.0],["2017-12-01",11.566,11.8002,11.3787,11.7533,724900.0],["2017-12-04",11.7533,11.8938,11.5192,11.566,903900.0],["2017-12-05",11.566,11.7533,11.4724,11.5192,531400.0],["2017-12-06",11.5192,11.5473,11.2195,11.3787,840000.0],["2017-12-07",11.3787,11.5098,11.2383,11.4256,1104600.0],["2017-12-08",11.4724,11.566,11.3787,11.4724,610200.0],["2017-12-11",11.4724,11.7533,11.3132,11.3319,905100.0],["2017-12-12",11.4256,11.566,11.4256,11.4724,583100.0],["2017-12-13",11.4724,11.566,10.8636,10.9105,1044600.0],["2017-12-14",10.9573,11.0978,10.6295,10.6295,634700.0],["2017-12-15",10.6295,10.8168,10.489,10.5171,2226100.0],["2017-12-18",10.6763,11.2383,10.6763,10.77,955800.0],["2017-12-19",10.8636,11.0509,10.77,10.77,709300.0],["2017-12-20",10.8636,11.0509,10.77,10.8168,349800.0],["2017-12-21",10.9105,11.0322,10.8168,10.8636,503600.0],["2017-12-22",10.9105,10.9105,10.7513,10.8636,419800.0],["2017-12-26",11.0978,11.36,11.0509,11.0509,507700.0],["2017-12-27",11.1446,11.2383,11.0509,11.1914,458900.0],["2017-12-28",11.1914,11.2383,11.0509,11.1914,462200.0],["2017-12-29",11.2383,11.2383,11.0041,11.0509,430000.0],["2018-01-02",10.9105,11.0978,10.77,10.8636,528400.0],["2018-01-03",10.8636,11.0322,10.77,11.0041,436400.0],["2018-01-04",11.0509,11.2383,11.0041,11.1914,581700.0],["2018-01-05",11.1914,11.3787,11.1446,11.2851,480100.0],["2018-01-08",11.3319,11.3787,11.1259,11.2851,432900.0],["2018-01-09",11.2383,11.5192,11.1914,11.5192,469100.0],["2018-01-10",11.5192,11.566,11.1259,11.2383,499700.0],["2018-01-11",11.2383,11.566,11.2008,11.3787,421700.0],["2018-01-12",11.3787,11.8938,11.3787,11.8938,768000.0],["2018-01-16",11.9406,12.0811,11.6129,11.6597,547500.0],["2018-01-17",11.7065,11.847,11.6129,11.7533,485900.0],["2018-01-18",11.6597,11.7533,11.4537,11.5192,698000.0],["2018-01-19",11.5192,11.9219,11.5192,11.8002,417500.0],["2018-01-22",11.8002,12.0624,11.7346,11.9875,723500.0],["2018-01-23",11.9875,12.0811,11.7814,11.9406,600600.0],["2018-01-24",11.9406,12.0343,11.7065,11.8002,543300.0],["2018-01-25",11.8938,11.9875,11.7533,11.9406,578700.0],["2018-01-26",12.0343,12.0343,11.847,11.9875,383200.0],["2018-01-29",11.9406,12.1748,11.8002,12.0343,445400.0],["2018-01-30",11.9875,12.1748,11.847,11.8938,519800.0],["2018-01-31",11.9875,11.9875,11.7065,11.8938,456000.0],["2018-02-01",11.8002,11.9875,11.7065,11.847,302700.0],["2018-02-02",11.7533,11.847,11.4256,11.4256,774900.0],["2018-02-05",11.3787,11.4256,11.1446,11.1446,853300.0],["2018-02-06",10.9105,11.3787,10.8636,11.2383,835200.0],["2018-02-07",11.2382,11.5192,11.2382,11.2851,645000.0],["2018-02-08",11.2851,11.3787,10.8636,10.9105,524500.0],["2018-02-09",11.0041,11.0978,10.4703,10.9573,1056100.0],["2018-02-12",11.0041,11.1914,10.8168,10.8168,729100.0],["2018-02-13",10.77,11.0978,10.7232,11.0978,544300.0],["2018-02-14",10.9573,11.3319,10.9573,11.2851,398500.0],["2018-02-15",11.4256,11.5192,11.2383,11.5192,333300.0],["2018-02-16",11.566,11.8002,11.5286,11.7533,434800.0],["2018-02-20",11.8002,11.8938,11.5192,11.6597,585800.0],["2018-02-21",11.6129,11.847,11.5192,11.6597,629700.0],["2018-02-22",12.1748,12.4089,11.1727,11.5192,1401900.0],["2018-02-23",11.6597,11.847,11.3787,11.6129,630200.0],["2018-02-26",11.6129,11.7065,10.8636,11.0041,1660900.0],["2018-02-27",11.0509,11.2851,10.9105,10.9573,975500.0],["2018-02-28",11.0509,11.2851,10.9105,10.9573,1213200.0],["2018-03-01",10.9105,11.1446,10.8636,11.0978,681800.0],["2018-03-02",10.8168,11.079,10.3486,10.77,1762000.0],["2018-03-05",10.0676,10.9573,10.0676,10.9105,1192500.0],["2018-03-06",11.0041,11.1446,10.8168,11.0041,630400.0],["2018-03-07",10.9105,11.0978,10.6763,11.0041,580300.0],["2018-03-08",11.0509,11.1914,10.8636,11.0041,803900.0],["2018-03-09",11.1446,11.1914,10.6295,10.8636,1221400.0],["2018-03-12",10.8636,10.9105,10.1425,10.3954,1158800.0],["2018-03-13",10.3954,10.6763,10.3017,10.3954,882200.0],["2018-03-14",10.4422,10.77,10.4422,10.5827,680100.0],["2018-03-15",10.6763,10.6763,10.3017,10.3954,657100.0],["2018-03-16",10.3486,10.8636,10.3486,10.8168,2821800.0],["2018-03-19",10.77,10.77,10.489,10.6763,814000.0],["2018-03-20",10.7232,10.8636,10.5359,10.8168,853300.0],["2018-03-21",10.8636,11.1446,10.8168,10.9105,477800.0],["2018-03-22",10.8636,10.9573,10.6763,10.6763,539200.0],["2018-03-23",10.6295,10.77,10.489,10.5827,759100.0],["2018-03-26",10.7232,10.8636,10.6295,10.77,498400.0],["2018-03-27",10.77,10.9105,10.5359,10.5359,547200.0],["2018-03-28",10.5827,10.6295,10.3954,10.5359,948100.0],["2018-03-29",10.6295,10.6763,10.4422,10.5359,657200.0],["2018-04-02",10.5827,10.6295,10.3017,10.3954,847800.0],["2018-04-03",10.489,10.5359,10.3767,10.489,652400.0],["2018-04-04",10.3954,10.7232,10.2549,10.6295,585100.0],["2018-04-05",10.7232,10.9105,10.5827,10.8636,467800.0],["2018-04-06",10.8636,11.1446,10.8168,10.9573,756900.0],["2018-04-09",11.0509,11.0978,10.7981,10.8636,665500.0],["2018-04-10",11.0041,11.0978,10.8636,10.9105,753000.0],["2018-04-11",10.9105,11.3787,10.8636,11.3319,1232900.0],["2018-04-12",11.3319,11.4256,11.2851,11.3787,563300.0],["2018-04-13",11.3787,11.5941,11.3319,11.4724,661500.0],["2018-04-16",11.4724,11.7814,11.3787,11.6597,533800.0],["2018-04-17",11.7533,12.0156,11.7065,11.9875,757800.0],["2018-04-18",11.9875,12.0624,11.847,11.847,557900.0],["2018-04-19",11.847,11.9875,11.7533,11.8938,510100.0],["2018-04-20",11.847,12.0811,11.847,11.9406,432900.0],["2018-04-23",12.0343,12.0811,11.8938,11.9406,864000.0],["2018-04-24",12.0343,12.0811,11.847,11.9875,773700.0],["2018-04-25",11.8938,11.8938,11.641,11.6597,967100.0],["2018-04-26",12.0811,12.2684,11.5473,11.8002,1030000.0],["2018-04-27",11.8002,11.8938,11.36,11.3787,745600.0],["2018-04-30",11.4256,11.5192,11.0978,11.1446,835200.0],["2018-05-01",11.0509,11.1446,10.8168,10.8636,870700.0],["2018-05-02",10.9105,11.0509,10.8636,10.9573,650200.0],["2018-05-03",10.9105,11.0041,10.8168,10.9105,504600.0],["2018-05-04",10.8168,11.079,10.8168,10.8636,334200.0],["2018-05-07",10.8636,11.0041,10.8168,10.9573,779700.0],["2018-05-08",10.8636,11.1446,10.8168,10.8636,859000.0],["2018-05-09",11.0978,11.0978,10.9198,11.0509,866200.0],["2018-05-10",11.0509,11.1914,11.0322,11.1446,522100.0],["2018-05-11",11.1446,11.3319,11.0978,11.2383,737800.0],["2018-05-14",11.2851,11.3319,10.9105,10.9105,780500.0],["2018-05-15",10.9105,11.0041,10.8168,10.8168,696800.0],["2018-05-16",10.9105,10.9573,10.8075,10.9105,1035200.0],["2018-05-17",10.9573,11.1446,10.9105,10.9573,954700.0],["2018-05-18",11.0041,11.0509,10.77,10.8168,691600.0],["2018-05-21",10.8636,11.0509,10.8636,10.9573,732400.0],["2018-05-22",11.4724,11.847,11.3319,11.7065,2445700.0],["2018-05-23",11.6597,12.3621,11.6597,12.2684,1787800.0],["2018-05-24",12.1748,12.4557,12.1279,12.4557,713700.0],["2018-05-25",12.4089,12.4557,12.3152,12.4089,644100.0],["2018-05-29",12.2684,12.7648,12.2216,12.643,1118500.0],["2018-05-30",12.7835,14.2164,12.7648,14.001,3161800.0],["2018-05-31",14.001,14.3288,13.7669,14.2351,1989600.0],["2018-06-01",14.3756,16.5764,14.2351,14.9375,8324600.0],["2018-06-04",14.9843,15.4151,14.8439,14.9375,2110500.0],["2018-06-05",15.0312,15.9209,15.0312,15.7804,2200800.0],["2018-06-06",15.874,15.9115,14.3288,14.4224,2800000.0],["2018-06-07",14.5161,15.2185,14.4692,14.7502,1358200.0],["2018-06-08",14.797,15.0312,14.7034,14.8439,668000.0],["2018-06-11",14.8439,15.0312,14.5161,14.797,888600.0],["2018-06-12",14.8907,15.4994,14.797,15.4526,1061600.0],["2018-06-13",15.6399,16.3423,15.5462,16.2018,2529800.0],["2018-06-14",16.155,16.8106,16.0613,16.7169,2048100.0],["2018-06-15",16.6232,16.7544,15.9209,16.0894,2858400.0],["2018-06-18",16.155,16.4359,15.8272,15.9677,1673600.0],["2018-06-19",15.7804,15.9677,15.5463,15.9209,1206700.0],["2018-06-20",16.0613,16.2861,15.4526,15.5931,1716500.0],["2018-06-21",15.6867,15.8272,15.0312,15.3121,903200.0],["2018-06-22",15.3589,15.5462,15.1716,15.3121,1896000.0],["2018-06-25",15.3121,15.3589,14.9843,15.2185,775000.0],["2018-06-26",15.2653,15.4526,14.9375,15.4058,828700.0],["2018-06-27",15.4058,15.4526,15.0312,15.078,962100.0],["2018-06-28",15.078,15.2185,14.7034,15.0312,803700.0],["2018-06-29",14.9843,15.1248,14.9375,15.078,762300.0],["2018-07-02",14.9843,15.2185,14.8907,15.1716,593000.0],["2018-07-03",15.1248,15.7804,15.1248,15.6867,417800.0],["2018-07-05",15.7336,16.3423,15.6399,16.3423,808000.0],["2018-07-06",16.2486,16.4359,15.9209,16.0145,843500.0],["2018-07-09",16.1082,16.4359,16.0332,16.2955,684100.0],["2018-07-10",16.3891,16.3891,16.155,16.2955,459700.0],["2018-07-11",16.2018,16.4828,15.7804,16.4828,1112400.0],["2018-07-12",16.4828,17.3725,16.3891,17.0915,1836900.0],["2018-07-13",17.0915,17.2788,16.8574,17.1852,904700.0],["2018-07-16",17.2788,17.2788,16.951,16.951,601400.0],["2018-07-17",17.0447,17.2601,16.9042,17.0447,2086100.0],["2018-07-18",16.9979,16.9979,16.6232,16.7637,1291800.0],["2018-07-19",16.9042,17.1383,16.8106,17.0915,882900.0],["2018-07-20",17.0447,17.7471,16.9979,17.0915,796400.0],["2018-07-23",17.0447,17.4193,16.4921,16.9042,867000.0],["2018-07-24",16.951,17.0447,16.6139,16.8106,806500.0],["2018-07-25",16.8574,17.1852,16.5296,16.7169,769200.0],["2018-07-26",16.6701,16.9979,16.6326,16.9979,739600.0],["2018-07-27",17.0915,17.232,16.6701,16.8106,588100.0],["2018-07-30",16.8106,16.951,16.2018,16.5764,962500.0],["2018-07-31",16.9979,17.3256,15.6399,16.2018,1780100.0],["2018-08-01",16.0613,17.4193,16.0613,17.1852,1753500.0],["2018-08-02",17.0915,18.0749,16.9979,17.4661,1841700.0],["2018-08-03",17.3256,17.8407,17.3256,17.7471,1404000.0],["2018-08-06",17.9344,18.5431,17.7471,18.4963,1342100.0],["2018-08-07",18.3558,19.0582,18.1685,18.8709,1363900.0],["2018-08-08",18.9177,19.105,18.5899,18.7772,1015900.0],["2018-08-09",18.7772,19.2174,18.7304,19.0582,886400.0],["2018-08-10",19.0114,19.105,18.5899,18.5899,688900.0],["2018-08-13",18.6836,18.6836,18.0749,18.2622,851900.0],["2018-08-14",18.2153,19.1519,18.2153,18.9645,981900.0],["2018-08-15",18.7772,19.0114,18.2153,18.4963,946200.0],["2018-08-16",18.5431,18.7491,18.4495,18.7304,621700.0],["2018-08-17",18.6368,19.0582,18.4963,19.0582,626500.0],["2018-08-20",19.0582,19.4328,18.8709,19.386,1081400.0],["2018-08-21",19.3392,19.8542,19.3392,19.5265,984200.0],["2018-08-22",19.5733,19.9011,19.2455,19.386,1505600.0],["2018-08-23",19.4796,19.695,19.2455,19.386,558000.0],["2018-08-24",19.5265,19.7138,19.208,19.5265,876800.0],["2018-08-27",19.6201,19.7138,18.0749,18.309,1840700.0],["2018-08-28",18.2622,18.6368,18.1685,18.3558,770500.0],["2018-08-29",18.4495,18.5899,18.0749,18.4963,655900.0],["2018-08-30",18.4963,19.1519,18.3558,19.0114,635700.0],["2018-08-31",19.0582,19.1519,18.6836,18.9645,834300.0],["2018-09-04",18.7304,19.6669,18.5525,19.6669,1148100.0],["2018-09-05",19.7138,20.0415,19.3392,19.6669,894400.0],["2018-09-06",19.6201,19.7887,19.2923,19.7138,1597500.0],["2018-09-07",19.6669,20.182,19.4796,20.0884,620300.0],["2018-09-10",19.0582,19.7138,18.0749,18.8241,1842400.0],["2018-09-11",18.8241,19.0582,18.4776,18.9177,867300.0],["2018-09-12",18.8709,19.1519,18.6836,19.0582,740600.0],["2018-09-13",19.105,19.5077,18.9177,18.9645,635800.0],["2018-09-14",18.9646,19.0395,18.4307,18.9177,843100.0],["2018-09-17",18.8241,19.0114,18.5431,18.7772,841200.0],["2018-09-18",18.8241,19.0582,18.7304,18.9645,818400.0],["2018-09-19",19.105,19.2923,18.6368,18.8709,963400.0],["2018-09-20",18.8709,19.0395,18.4026,18.9645,760000.0],["2018-09-21",19.0582,19.0582,18.309,18.7772,3293500.0],["2018-09-24",18.6368,18.9177,18.4495,18.8241,523400.0],["2018-09-25",18.8709,20.0228,18.8709,19.7606,1747500.0],["2018-09-26",19.7138,20.0415,19.105,19.1519,1146000.0],["2018-09-27",19.2455,20.5847,19.0676,20.3693,1509900.0],["2018-09-28",20.5098,21.0717,20.1914,21.0717,1424400.0],["2018-10-01",22.4765,22.5702,20.95,21.1466,3065500.0],["2018-10-02",21.1654,21.4182,20.566,21.0155,1690100.0],["2018-10-03",21.2497,21.2497,20.8844,21.0249,932100.0],["2018-10-04",20.9031,21.6898,20.463,20.669,1653300.0],["2018-10-05",20.6035,20.7158,18.9177,19.4515,1604600.0],["2018-10-08",19.3673,19.489,18.2622,18.6368,1084700.0],["2018-10-09",18.5712,19.4609,18.3558,19.1612,949500.0],["2018-10-10",19.2923,19.4328,18.309,18.3277,1101800.0],["2018-10-11",18.2528,18.6742,17.6628,17.7002,1219700.0],["2018-10-12",18.0561,18.4026,17.7002,18.0374,818900.0],["2018-10-15",18.028,18.2622,17.7096,18.0936,698300.0],["2018-10-16",18.1498,18.5899,17.8782,18.4588,906100.0],["2018-10-17",18.4026,18.5993,18.1123,18.5899,665700.0],["2018-10-18",18.4495,18.7117,18.4214,18.7117,804000.0],["2018-10-19",18.6836,18.8709,18.1872,18.3558,748400.0],["2018-10-22",18.4963,18.899,18.3183,18.4963,563300.0],["2018-10-23",18.2622,18.3652,17.6441,18.206,579300.0],["2018-10-24",18.1498,18.3745,17.2133,17.232,1196900.0],["2018-10-25",18.1498,18.9458,17.6909,18.9271,2957000.0],["2018-10-26",18.7304,18.9084,16.951,17.335,2009100.0],["2018-10-29",17.6347,18.309,16.7169,16.7263,1708700.0],["2018-10-30",16.7731,17.7752,16.5015,17.6347,1688300.0],["2018-10-31",17.8782,18.7679,17.8407,18.5525,1052300.0],["2018-11-01",18.6836,19.2736,18.3745,19.2174,729400.0],["2018-11-02",19.3579,19.6669,19.0863,19.5639,980500.0],["2018-11-05",19.3579,19.5733,18.9177,19.1612,643800.0],["2018-11-06",19.0582,19.4796,19.0114,19.208,826900.0],["2018-11-07",19.2642,20.3974,19.105,20.3974,833100.0],["2018-11-08",20.182,20.4068,19.8449,20.285,508600.0],["2018-11-09",20.2382,20.2944,19.105,19.4328,694700.0],["2018-11-12",19.3392,19.3485,18.5431,18.8522,596200.0],["2018-11-13",18.9084,19.208,18.4307,18.693,627500.0],["2018-11-14",18.8615,19.0582,18.1872,18.5057,715500.0],["2018-11-15",18.4495,19.4515,18.309,19.4422,621900.0],["2018-11-16",19.3017,20.6035,19.1425,20.4068,1155400.0],["2018-11-19",20.2663,20.4443,19.4609,20.1633,1543000.0],["2018-11-20",19.4328,19.77,19.105,19.3485,1574800.0],["2018-11-21",19.6107,20.7252,19.208,20.5754,883300.0],["2018-11-23",20.2944,21.1841,20.2101,21.0811,478700.0],["2018-11-26",21.3152,21.9801,20.9031,21.6992,898500.0],["2018-11-27",21.6617,22.2798,21.4744,21.7741,928100.0],["2018-11-28",21.8959,22.4765,21.4932,22.4765,833300.0],["2018-11-29",22.3922,22.4484,21.5868,22.1955,1367500.0],["2018-11-30",22.0551,22.4765,21.9521,22.3641,1462300.0],["2018-12-03",22.5514,22.6732,21.7554,22.6357,1204300.0],["2018-12-04",22.4765,22.8043,21.0717,21.1841,1085100.0],["2018-12-06",20.7439,20.9968,19.976,20.4817,1190600.0],["2018-12-07",20.5473,21.1654,20.2195,20.2944,558700.0],["2018-12-10",20.1914,20.3693,19.5077,19.77,880400.0],["2018-12-11",20.0884,20.2288,19.6857,19.8542,612500.0],["2018-12-12",20.1352,20.7439,20.0322,20.3225,457500.0],["2018-12-13",20.3319,20.5192,20.0977,20.182,484300.0],["2018-12-14",19.8823,20.2195,18.8053,18.8241,652400.0],["2018-12-17",18.9084,18.9458,17.8595,17.9999,923800.0],["2018-12-18",18.1685,18.4307,17.7283,17.8782,812600.0],["2018-12-19",18.0093,18.7023,17.7471,17.9812,792400.0],["2018-12-20",17.8407,18.0093,16.6794,16.9979,983200.0],["2018-12-21",16.9979,17.0821,15.874,16.0707,4021000.0],["2018-12-24",15.8366,16.258,15.5837,15.8647,483300.0],["2018-12-26",15.8459,17.2975,15.6961,17.2694,1490000.0],["2018-12-27",16.9698,17.3818,16.5764,17.3631,787700.0],["2018-12-28",17.4287,17.8407,17.0915,17.5129,639900.0],["2018-12-31",17.7658,17.7658,16.8855,17.2788,869100.0],["2019-01-02",17.026,17.7939,16.6607,17.7752,1012800.0],["2019-01-03",17.7002,17.7002,16.8012,16.9698,908400.0],["2019-01-04",17.232,18.3183,17.232,17.9812,681700.0],["2019-01-07",17.9718,18.2153,17.719,17.8501,563000.0],["2019-01-08",18.0749,18.2528,17.4287,18.1872,672600.0],["2019-01-09",18.2247,18.5993,18.0561,18.515,871500.0],["2019-01-10",18.4495,18.618,18.0468,18.5057,320000.0],["2019-01-11",18.4682,19.9198,18.3652,19.8168,1167000.0],["2019-01-14",19.5265,19.7887,18.796,18.8896,679500.0],["2019-01-15",18.9552,19.3204,18.131,18.1404,803300.0],["2019-01-16",18.1779,18.4401,17.4099,17.5129,1049600.0],["2019-01-17",17.6066,18.3839,17.4942,18.3277,1369500.0],["2019-01-18",18.4776,18.8053,18.2903,18.4588,674000.0],["2019-01-22",18.2809,18.4026,17.335,17.6066,848700.0],["2019-01-23",17.7564,18.0374,17.3256,17.5223,689100.0],["2019-01-24",17.5036,17.6066,16.8667,17.4006,852000.0],["2019-01-25",17.4755,17.8126,17.4006,17.5223,758900.0],["2019-01-28",17.3444,17.5036,16.7731,17.2694,740200.0],["2019-01-29",17.1852,17.5691,17.0447,17.4661,462100.0],["2019-01-30",17.4661,18.028,17.3818,17.9999,665200.0],["2019-01-31",17.9718,18.3183,17.7939,18.1498,655800.0],["2019-02-01",18.1685,18.3371,17.8876,18.1872,651000.0],["2019-02-04",18.206,18.2528,17.4755,17.5691,557400.0],["2019-02-05",17.5598,17.8688,17.4567,17.6815,411900.0],["2019-02-06",17.7002,17.9906,17.4848,17.8782,359900.0],["2019-02-07",17.7752,18.1217,17.5129,17.8407,567700.0],["2019-02-08",17.7283,18.2153,17.6628,18.1872,379700.0],["2019-02-11",18.2622,18.4963,18.0374,18.4026,370800.0],["2019-02-12",18.5431,19.1612,18.4214,19.105,686100.0],["2019-02-13",19.1799,19.5826,18.8615,19.5733,840000.0],["2019-02-14",19.3485,19.6763,19.105,19.2736,718500.0],["2019-02-15",19.4141,19.9947,19.18,19.8168,550700.0],["2019-02-19",19.7981,20.3693,19.489,20.1352,817300.0],["2019-02-20",20.1539,20.7627,20.1352,20.7252,620400.0],["2019-02-21",20.7814,20.7908,19.9292,19.9947,759900.0],["2019-02-22",20.1539,20.3131,19.8355,20.2195,710700.0],["2019-02-25",20.3787,20.4162,20.0322,20.0509,681700.0],["2019-02-26",20.0415,20.1352,19.5733,19.9104,832600.0],["2019-02-27",19.7512,20.7439,19.6201,20.5285,958000.0],["2019-02-28",21.0717,21.0717,18.6368,19.9385,2147200.0],["2019-03-01",20.2382,22.2892,20.0509,21.6805,1838500.0],["2019-03-04",21.7647,21.8678,21.0905,21.4463,1272000.0],["2019-03-05",21.362,21.362,20.7065,21.053,1183500.0],["2019-03-06",21.053,21.3058,20.8938,20.9125,1037200.0],["2019-03-07",21.053,21.1654,20.7908,21.0155,726300.0],["2019-03-08",20.6222,21.3527,20.6035,21.156,638300.0],["2019-03-11",21.2028,21.7367,21.0717,21.5774,804000.0],["2019-03-12",21.5868,22.13,21.5025,21.7273,807500.0],["2019-03-13",21.7928,22.2705,21.5213,22.2517,1044900.0],["2019-03-14",22.5795,22.6544,21.9427,22.0738,868500.0],["2019-03-15",22.4484,23.4973,22.233,23.413,2896200.0],["2019-03-18",23.5629,24.6773,23.4598,24.4432,2020500.0],["2019-03-19",24.6305,24.8178,24.2091,24.7054,1241400.0],["2019-03-20",24.7148,25.5577,24.5837,25.3235,1133700.0],["2019-03-21",25.2299,25.8667,24.8178,25.1081,1287600.0],["2019-03-22",24.977,25.5764,24.6024,24.7242,1582200.0],["2019-03-25",25.4078,25.4265,24.4338,24.9864,1435900.0],["2019-03-26",25.5015,25.5202,24.7991,25.464,1221200.0],["2019-03-27",25.4734,25.5202,23.31,24.0218,1672800.0],["2019-03-28",23.9468,24.8927,23.8251,24.7991,745500.0],["2019-03-29",25.1175,25.2486,24.5368,24.7616,1170900.0],["2019-04-01",25.0519,25.3142,24.6305,25.3142,913100.0],["2019-04-02",25.2861,25.3235,24.4151,25.0051,1028200.0],["2019-04-03",25.1737,25.5202,24.8646,24.9676,766700.0],["2019-04-04",24.9864,25.2861,24.7242,25.2861,778800.0],["2019-04-05",25.3797,26.2226,25.1924,25.9416,1041100.0],["2019-04-08",25.9697,26.4286,25.6045,26.0727,1393700.0],["2019-04-09",25.9042,26.2226,25.0238,25.1362,1110500.0],["2019-04-10",25.2673,26.1477,25.2673,26.054,1328500.0],["2019-04-11",26.0072,26.1477,25.5577,26.0727,764200.0],["2019-04-12",26.1945,26.4473,25.7824,25.9229,1239300.0],["2019-04-15",25.9416,25.9604,25.2767,25.567,709100.0],["2019-04-16",25.7637,25.7637,25.258,25.4265,783500.0],["2019-04-17",25.5015,25.5389,24.2372,24.5181,1401000.0],["2019-04-18",24.3776,24.9208,24.2184,24.7522,1454800.0],["2019-04-22",24.7991,24.9208,24.4338,24.9115,1383500.0],["2019-04-23",25.0519,26.4193,24.49,26.335,2155600.0],["2019-04-24",25.8105,25.848,24.3964,24.8272,2204500.0],["2019-04-25",24.771,25.6607,24.4994,25.6419,1203600.0],["2019-04-26",24.9489,25.8573,24.8834,25.4921,1245400.0],["2019-04-29",25.5015,26.0353,25.3048,25.4172,1021000.0],["2019-04-30",25.4172,25.7731,25.1269,25.7169,1209400.0],["2019-05-01",25.7543,26.2132,25.5577,25.6419,1835600.0],["2019-05-02",25.6138,25.9697,24.6118,24.7242,1149400.0],["2019-05-03",24.8927,25.6607,24.7803,25.6607,793900.0],["2019-05-06",24.9208,26.0634,24.8178,25.67,1013900.0],["2019-05-07",25.3142,25.7918,24.4057,24.8084,1064700.0],["2019-05-08",24.7429,25.7918,24.7429,25.3329,904600.0],["2019-05-09",24.9676,25.3797,24.7241,25.3703,689800.0],["2019-05-10",25.2861,25.6045,25.0519,25.464,660500.0],["2019-05-13",24.8553,24.9302,23.31,23.4879,1532300.0],["2019-05-14",23.7127,23.8813,23.2164,23.2913,1273900.0],["2019-05-15",22.9635,23.5535,22.8511,23.3943,902900.0],["2019-05-16",23.4598,23.6284,22.8136,22.9822,858400.0],["2019-05-17",22.7575,23.1976,22.3922,22.4765,1023900.0],["2019-05-20",22.2892,22.4671,21.6336,21.746,863500.0],["2019-05-21",21.9989,22.617,21.9989,22.336,773200.0],["2019-05-22",22.0551,22.2143,21.7928,21.8116,513000.0],["2019-05-23",21.5025,21.5306,20.8938,21.1092,802200.0],["2019-05-24",21.0905,21.7179,21.0717,21.1841,562600.0],["2019-05-28",21.2965,21.7086,20.9593,21.0436,631600.0],["2019-05-29",21.2497,21.746,20.9031,21.5306,857300.0],["2019-05-30",21.5119,21.7086,21.2122,21.5119,584800.0],["2019-05-31",21.1279,21.4838,19.8823,20.0696,1705200.0],["2019-06-03",20.1165,20.2757,19.4609,19.9573,992600.0],["2019-06-04",20.1633,20.463,19.3579,19.8261,851800.0],["2019-06-05",19.9104,20.5098,19.5733,20.463,1094600.0],["2019-06-06",20.463,20.463,19.6388,19.976,1014100.0],["2019-06-07",20.0228,20.5004,19.976,20.3319,1079600.0],["2019-06-10",20.4255,21.156,20.4255,21.1092,835600.0],["2019-06-11",21.362,21.5119,21.0998,21.4276,1058000.0],["2019-06-12",21.3246,21.5306,21.2216,21.3901,801700.0],["2019-06-13",21.5212,21.9427,21.2684,21.8771,758300.0],["2019-06-14",21.8959,21.8959,21.4089,21.4932,634600.0],["2019-06-17",21.4932,21.8584,21.362,21.7647,702600.0],["2019-06-18",21.9989,22.4016,21.9521,22.2705,736500.0],["2019-06-19",22.2892,22.617,22.1206,22.5702,570500.0],["2019-06-20",22.7762,22.9822,21.6055,22.1113,942700.0],["2019-06-21",21.9614,22.0363,21.4744,21.8209,1204500.0],["2019-06-24",21.8116,21.9708,21.4932,21.8116,535300.0],["2019-06-25",21.849,21.924,20.5473,20.6409,1418600.0],["2019-06-26",20.6784,21.0343,19.976,20.0603,1445600.0],["2019-06-27",20.0977,20.9593,20.0977,20.9125,479300.0],["2019-06-28",20.9219,21.9146,20.8844,21.7835,1527200.0],["2019-07-01",22.2705,22.439,21.7086,21.9333,721000.0],["2019-07-02",21.8584,22.4671,21.7273,22.3079,807700.0],["2019-07-03",22.4765,22.5608,21.8771,21.9146,302200.0],["2019-07-05",21.7554,22.6544,21.7273,22.6544,404700.0],["2019-07-08",22.4765,22.6544,22.2517,22.4952,601900.0],["2019-07-09",22.3641,23.029,22.2986,23.0197,513400.0],["2019-07-10",23.1321,23.4879,23.0946,23.1414,1174500.0],["2019-07-11",23.1414,23.4786,22.7481,22.8698,416100.0],["2019-07-12",22.9167,23.0384,22.7106,22.9073,529800.0],["2019-07-15",22.926,22.926,22.336,22.5795,415500.0],["2019-07-16",22.5327,22.823,22.3829,22.5327,345600.0],["2019-07-17",22.4671,22.6825,22.4203,22.4297,430800.0],["2019-07-18",22.336,22.4578,21.7928,22.3641,482900.0],["2019-07-19",22.2798,22.6544,22.1394,22.2143,676600.0],["2019-07-22",22.3454,22.6638,22.1206,22.617,1042200.0],["2019-07-23",22.7668,24.5837,22.7668,24.4994,1492300.0],["2019-07-24",24.1716,24.2184,23.2913,23.6472,1389300.0],["2019-07-25",23.8064,23.8345,23.31,23.7221,767600.0],["2019-07-26",23.8626,24.4151,23.6378,24.3495,738500.0],["2019-07-29",24.2653,25.2111,24.2653,25.1362,986900.0],["2019-07-30",24.8459,25.2205,24.3214,24.3402,877100.0],["2019-07-31",24.49,24.6024,23.5629,23.8251,981400.0],["2019-08-01",23.9375,24.2091,23.0946,23.3194,748200.0],["2019-08-02",23.1321,23.1321,22.0738,22.6076,510000.0],["2019-08-05",22.2424,22.2424,20.4443,20.7627,1086100.0],["2019-08-06",20.9968,21.4182,20.8938,21.2403,648400.0],["2019-08-07",20.8282,21.7554,20.8282,21.5587,621400.0],["2019-08-08",21.7366,22.027,21.5774,21.9708,547000.0],["2019-08-09",21.9427,22.0363,21.3808,21.6243,592500.0],["2019-08-12",21.3714,21.5212,20.8189,20.9125,448600.0],["2019-08-13",20.7627,21.8678,20.7346,21.6243,509200.0],["2019-08-14",21.0998,21.156,19.9947,20.1539,896000.0],["2019-08-15",20.2757,20.6128,20.0696,20.2382,452900.0],["2019-08-16",20.4162,21.0717,20.3881,20.9125,418700.0],["2019-08-19",21.3433,21.8584,21.2122,21.5681,613900.0],["2019-08-20",21.4276,21.7741,21.2216,21.643,637800.0],["2019-08-21",21.9802,22.2143,21.5587,21.9521,360200.0],["2019-08-22",21.9895,22.2049,21.6617,22.0082,321800.0],["2019-08-23",21.7835,22.2143,21.2216,21.3059,579300.0],["2019-08-26",21.7179,22.2236,21.5681,22.2049,671600.0],["2019-08-27",22.336,22.5795,21.3339,21.6805,589100.0],["2019-08-28",21.6149,22.2986,21.4838,22.2705,436200.0],["2019-08-29",22.5608,23.2538,22.2892,22.9541,893500.0],["2019-08-30",23.0759,23.1883,22.3735,22.6451,809600.0],["2019-09-03",22.5046,22.6825,21.5493,21.5587,768300.0],["2019-09-04",21.9614,22.4765,21.7273,22.4671,451900.0],["2019-09-05",22.8137,23.4318,22.6544,23.4037,601800.0],["2019-09-06",23.4598,23.8345,23.0571,23.3475,379600.0],["2019-09-09",23.3568,23.6097,22.2705,22.7481,845500.0],["2019-09-10",22.7106,23.694,22.4109,23.4505,509700.0],["2019-09-11",23.5441,24.9864,23.413,24.9396,834000.0],["2019-09-12",25.0238,25.2111,24.593,25.1175,693900.0],["2019-09-13",25.1456,25.4921,24.6961,24.8553,765000.0],["2019-09-16",25.464,25.464,23.4692,23.6191,1343800.0],["2019-09-17",23.4224,23.4973,21.9708,22.2986,1733200.0],["2019-09-18",22.2892,22.617,21.2778,21.6898,1876200.0],["2019-09-19",21.7554,21.9427,21.1279,21.1466,1769200.0],["2019-09-20",21.1185,21.2497,20.669,20.8001,1629400.0],["2019-09-23",20.6503,21.0624,20.4817,20.7627,1060600.0],["2019-09-24",20.9031,20.9968,19.77,20.0696,1710100.0],["2019-09-25",20.0322,20.9219,19.9666,20.6971,1393200.0],["2019-09-26",20.6971,20.8938,20.2289,20.6971,1225100.0],["2019-09-27",20.7158,20.847,20.1352,20.1727,819200.0],["2019-09-30",20.3131,20.3131,19.9011,19.9292,838400.0],["2019-10-01",20.1258,20.2569,19.8261,19.9947,1214400.0],["2019-10-02",19.8074,19.9198,18.9739,19.3766,1116000.0],["2019-10-03",19.3204,19.592,19.0676,19.3111,1012400.0],["2019-10-04",19.4047,19.4047,18.7585,19.2268,991900.0],["2019-10-07",19.208,19.5733,19.0301,19.1706,582900.0],["2019-10-08",18.8709,19.2736,18.4495,19.1612,924200.0],["2019-10-09",19.6014,20.8095,19.592,20.5847,1804700.0],["2019-10-10",20.6409,21.3152,20.566,20.9874,1063000.0],["2019-10-11",21.3901,21.8959,21.2497,21.4463,973000.0],["2019-10-14",21.2965,21.7086,21.1747,21.4651,476100.0],["2019-10-15",21.5119,22.336,21.4651,22.2424,575800.0],["2019-10-16",22.13,22.5421,21.9895,22.2705,402900.0],["2019-10-17",22.439,22.72,22.2611,22.6638,521400.0],["2019-10-18",22.5327,22.7762,22.0925,22.72,656200.0],["2019-10-21",22.9073,23.3943,22.5421,22.6919,745300.0],["2019-10-22",22.7013,22.8043,22.3267,22.4952,453600.0],["2019-10-23",22.4859,22.72,22.2424,22.5889,250500.0],["2019-10-24",22.4671,22.9541,22.4578,22.7668,450300.0],["2019-10-25",22.6451,23.1695,22.5702,22.9448,295700.0],["2019-10-28",23.1602,23.6472,23.0665,23.4786,770700.0],["2019-10-29",22.8417,24.0499,22.7106,23.9562,840600.0],["2019-10-30",24.0499,24.106,23.4224,23.5722,909100.0],["2019-10-31",23.4598,23.4973,22.6544,22.9167,1049800.0],["2019-11-01",23.0571,23.2164,22.7762,23.104,853700.0],["2019-11-04",23.31,24.2465,23.1414,23.7783,1093600.0],["2019-11-05",23.9094,24.668,23.516,23.6191,622700.0],["2019-11-06",23.5067,23.6191,23.2164,23.4037,455900.0],["2019-11-07",23.7127,23.9937,22.8886,22.9916,512000.0],["2019-11-08",22.9635,23.4411,22.7668,23.1133,506200.0],["2019-11-11",23.0103,23.4505,22.8979,23.0478,330700.0],["2019-11-12",22.9635,23.1508,22.4297,22.823,658700.0],["2019-11-13",22.6076,22.8137,22.1113,22.6076,606200.0],["2019-11-14",22.4765,22.6544,22.2236,22.4859,421000.0],["2019-11-15",22.6825,22.9448,22.5046,22.7856,541700.0],["2019-11-18",22.7294,23.797,22.7294,23.6003,1077800.0],["2019-11-19",23.7127,24.4526,23.2538,24.3964,1191200.0],["2019-11-20",24.2184,24.7241,23.9749,24.1622,772400.0],["2019-11-21",24.3027,24.3027,23.6003,23.6097,720000.0],["2019-11-22",23.6378,23.9375,23.1976,23.1976,535800.0],["2019-11-25",23.1695,23.3756,22.3548,22.7481,1026500.0],["2019-11-26",22.6638,22.8792,22.2611,22.3548,1106200.0],["2019-11-27",22.3922,22.4859,21.8959,21.9801,549400.0],["2019-11-29",21.8303,22.2236,21.7273,21.8209,259900.0],["2019-12-02",21.8678,21.9333,21.2309,21.8397,610200.0],["2019-12-03",21.54,22.3922,21.4557,22.3079,560400.0],["2019-12-04",22.4297,22.8792,22.1955,22.3641,716900.0],["2019-12-05",22.5233,22.7481,22.1862,22.2049,541900.0],["2019-12-06",22.4484,22.8137,21.9614,22.1113,502400.0],["2019-12-09",21.9333,22.2236,21.849,22.0644,494800.0],["2019-12-10",21.9895,22.1675,21.8678,22.0363,676000.0],["2019-12-11",22.2049,22.3829,22.0082,22.1394,442300.0],["2019-12-12",22.0738,22.7762,22.0738,22.2424,580600.0],["2019-12-13",22.1487,22.4671,21.7366,22.3267,667300.0],["2019-12-16",22.4203,22.926,22.4203,22.6076,547500.0],["2019-12-17",22.6451,22.7575,22.3173,22.4016,400700.0],["2019-12-18",22.4109,22.8511,22.4109,22.6076,371300.0],["2019-12-19",22.6357,23.1321,22.5327,22.9354,536500.0],["2019-12-20",23.0384,23.4224,22.8605,23.1883,2388600.0],["2019-12-23",23.2913,23.9562,23.1976,23.7127,492400.0],["2019-12-24",23.7502,24.0124,23.591,23.7408,181600.0],["2019-12-26",23.8064,24.0686,23.5629,23.7314,376100.0],["2019-12-27",23.8345,23.9749,23.4505,23.5348,406000.0],["2019-12-30",23.591,23.6846,23.1133,23.4411,992700.0],["2019-12-31",23.413,23.7783,23.0478,23.0759,513700.0],["2020-01-02",23.0852,23.2632,22.8043,23.2632,624100.0],["2020-01-03",22.8698,23.3287,22.8417,23.31,485500.0],["2020-01-06",23.0571,23.4973,22.9541,23.4505,370000.0],["2020-01-07",23.3943,23.5535,22.9541,23.029,287500.0],["2020-01-08",23.0103,23.2351,22.7013,22.9448,509700.0],["2020-01-09",23.0197,23.5441,22.8698,23.2819,366700.0],["2020-01-10",23.2819,23.4318,23.1414,23.2725,292100.0],["2020-01-13",23.2725,23.8813,23.0852,23.8719,383000.0],["2020-01-14",23.7033,24.6024,23.5722,24.1903,562800.0],["2020-01-15",24.1341,24.8178,24.106,24.5649,562200.0],["2020-01-16",24.8178,26.335,24.7335,25.7637,1106400.0],["2020-01-17",25.9229,26.0259,25.0426,25.2392,621400.0],["2020-01-21",25.2018,25.2299,24.2465,24.8646,809400.0],["2020-01-22",25.0145,25.1456,24.593,24.6118,752700.0],["2020-01-23",24.5275,24.7148,24.1903,24.4245,605400.0],["2020-01-24",24.4245,24.5743,23.7221,23.9187,510400.0],["2020-01-27",23.3756,23.8532,23.0852,23.6752,425300.0],["2020-01-28",23.9562,24.593,23.8064,24.387,419000.0],["2020-01-29",24.4151,24.7897,23.3381,24.078,1476700.0],["2020-01-30",23.7033,24.1716,23.5348,24.0218,521400.0],["2020-01-31",23.9,24.0686,23.7783,23.9281,600400.0],["2020-02-03",24.0686,24.9021,23.9749,24.8459,952600.0],["2020-02-04",25.4265,26.1196,25.0988,26.0727,780400.0],["2020-02-05",26.4567,26.644,26.0727,26.6066,817100.0],["2020-02-06",26.6908,27.4307,26.4942,26.6347,862000.0],["2020-02-07",26.5316,26.644,25.9604,26.3256,409700.0],["2020-02-10",26.4567,26.9905,26.335,26.9812,897100.0],["2020-02-11",27.3839,29.0322,27.1591,28.9853,1941600.0],["2020-02-12",29.0321,30.0436,28.5171,29.8469,1354500.0],["2020-02-13",29.6503,29.9312,29.2007,29.8563,700000.0],["2020-02-14",29.9218,29.9687,29.3131,29.491,672600.0],["2020-02-18",28.8636,29.3037,28.4702,28.9385,1293900.0],["2020-02-19",29.1726,29.566,28.901,29.1445,640000.0],["2020-02-20",28.901,29.3037,28.414,28.6013,1329000.0],["2020-02-21",28.5264,28.5264,27.6929,28.2829,657100.0],["2020-02-24",26.9156,27.8521,26.7002,26.9437,782900.0],["2020-02-25",28.8636,28.8636,24.0405,25.6794,2572600.0],["2020-02-26",25.6607,27.4963,25.08,27.412,1351800.0],["2020-02-27",26.644,27.1497,25.2861,25.2861,1095400.0],["2020-02-28",24.0592,25.5296,23.9937,25.3516,1232500.0],["2020-03-02",25.4265,26.3069,24.181,26.0821,1257600.0],["2020-03-03",26.0446,26.8594,24.8272,25.3423,923900.0],["2020-03-04",25.8667,26.3162,25.5202,26.2788,807800.0],["2020-03-05",25.4078,26.4005,25.2299,25.4921,702800.0],["2020-03-06",24.668,25.7543,24.5181,25.6232,673900.0],["2020-03-09",23.8438,24.8178,23.0478,23.8813,1128900.0],["2020-03-10",24.7054,24.7054,22.9073,23.5816,910200.0],["2020-03-11",22.9073,22.9354,21.3152,21.5587,1341900.0],["2020-03-12",19.8355,21.2778,17.7096,20.4255,1716500.0],["2020-03-13",21.4276,22.2143,19.4796,22.1581,1308100.0],["2020-03-16",19.6295,21.8022,18.7304,18.9645,1227500.0],["2020-03-17",19.0676,21.3246,18.3745,20.5566,1420600.0],["2020-03-18",19.3204,20.5566,16.6232,16.7731,1765000.0],["2020-03-19",16.6888,19.4422,15.7991,18.8053,1946700.0],["2020-03-20",18.8803,20.7533,17.616,18.2622,1690300.0],["2020-03-23",18.3558,19.1144,17.1196,18.6649,1171300.0],["2020-03-24",19.8449,20.5285,19.2736,20.3881,1508100.0],["2020-03-25",20.3412,20.8563,18.8615,19.3485,940000.0],["2020-03-26",19.5171,21.8116,19.4609,21.6805,1240400.0],["2020-03-27",20.9687,21.8303,20.5754,21.3339,1346800.0],["2020-03-30",21.3995,21.643,20.9687,21.5868,764100.0],["2020-03-31",21.4276,21.7179,20.3412,20.9125,780400.0],["2020-04-01",20.0977,20.2757,19.5358,19.7981,803500.0],["2020-04-02",19.6295,20.9125,19.4796,20.7065,800900.0],["2020-04-03",20.5941,21.5213,18.618,18.9458,809700.0],["2020-04-06",19.9104,20.8095,19.6857,20.4443,684700.0],["2020-04-07",21.0155,21.54,20.5379,21.0155,745100.0],["2020-04-08",21.2309,21.9521,20.6409,21.6149,686300.0],["2020-04-09",21.9989,22.5889,21.4932,22.1487,730200.0],["2020-04-13",21.9895,22.336,21.3901,22.1113,450100.0],["2020-04-14",22.6076,22.6076,21.643,21.9801,712500.0],["2020-04-15",21.2309,21.7179,20.7158,21.2028,639000.0],["2020-04-16",21.3433,21.7554,20.7252,21.362,725500.0],["2020-04-17",22.027,22.7387,21.7086,22.4484,632800.0],["2020-04-20",21.7273,22.0176,21.0717,21.2028,522700.0],["2020-04-21",20.8001,21.1935,20.3506,20.9781,571600.0],["2020-04-22",21.54,21.8678,21.2403,21.4838,425500.0],["2020-04-23",21.4744,22.3735,21.4744,22.233,622000.0],["2020-04-24",22.2611,22.5421,21.6805,21.9989,310300.0],["2020-04-27",22.3735,23.4505,22.1862,22.7481,830100.0],["2020-04-28",23.4224,24.078,19.9854,20.5192,1619500.0],["2020-04-29",21.0436,22.1955,20.2569,21.8771,1293300.0],["2020-04-30",21.8397,21.8584,20.3506,21.0811,951000.0],["2020-05-01",20.36,20.9593,20.182,20.6971,937100.0],["2020-05-04",20.3412,20.7346,19.1799,19.6669,946500.0],["2020-05-05",19.9479,20.847,19.873,20.3693,647500.0],["2020-05-06",20.4723,20.566,19.2174,19.2642,530200.0],["2020-05-07",19.4796,19.9292,19.3579,19.7231,533200.0],["2020-05-08",20.0603,20.9874,19.9385,20.8282,548600.0],["2020-05-11",20.3412,20.6409,19.6201,20.3506,715700.0],["2020-05-12",20.36,20.5847,19.4703,19.5546,829400.0],["2020-05-13",19.4422,19.6201,18.5057,19.2455,1199800.0],["2020-05-14",18.8803,19.489,17.9625,19.2549,1212100.0],["2020-05-15",19.1144,19.5452,19.0395,19.5171,509000.0],["2020-05-18",20.2944,21.0343,20.2195,20.9125,644000.0],["2020-05-19",20.7908,21.0904,20.4911,20.5004,461100.0],["2020-05-20",20.8189,21.3058,20.7252,21.053,538700.0],["2020-05-21",21.1654,21.2309,20.3974,20.8376,547500.0],["2020-05-22",20.9406,20.9406,20.182,20.5941,367800.0],["2020-05-26",21.3059,21.9427,20.9406,21.3808,790800.0],["2020-05-27",21.8678,22.4671,21.2497,22.3828,715200.0],["2020-05-28",22.4765,22.4952,21.4932,21.643,549100.0],["2020-05-29",21.5868,21.6149,21.0343,21.54,677200.0],["2020-06-01",21.3152,22.9448,21.1841,22.6263,751400.0],["2020-06-02",22.6825,22.7668,22.2143,22.6732,565200.0],["2020-06-03",23.0759,24.8272,22.9541,23.9937,1066200.0],["2020-06-04",23.7314,24.2653,23.4224,24.0311,577400.0],["2020-06-05",24.6492,24.9489,24.2184,24.4057,643800.0],["2020-06-08",24.6118,25.183,24.3121,25.0426,599100.0],["2020-06-09",24.6118,25.4453,24.3121,25.0238,661900.0],["2020-06-10",24.977,25.4734,24.593,24.7242,831100.0],["2020-06-11",23.6659,23.8064,22.2892,22.4016,1062100.0],["2020-06-12",23.31,24.1341,23.0852,24.0592,867700.0],["2020-06-15",23.1695,24.8272,23.1602,24.771,737800.0],["2020-06-16",25.2861,25.67,24.5462,25.2767,869200.0],["2020-06-17",25.3797,25.5389,23.9656,24.003,754000.0],["2020-06-18",23.9281,24.8084,23.591,24.5837,479100.0],["2020-06-19",24.9396,25.1362,23.9656,24.0686,1268000.0],["2020-06-22",23.8626,24.2091,23.7033,24.0967,641300.0],["2020-06-23",24.5462,24.5462,24.0218,24.0592,398200.0],["2020-06-24",23.6565,23.8906,23.1133,23.5629,582300.0],["2020-06-25",23.6003,23.9187,23.2351,23.8064,685700.0],["2020-06-26",23.4973,23.4973,21.8397,21.9427,4295200.0],["2020-06-29",22.2424,23.2632,22.1955,23.2632,873500.0],["2020-06-30",23.1883,23.9281,22.8417,23.8251,654600.0],["2020-07-01",23.8064,24.284,23.6659,24.0499,683700.0],["2020-07-02",24.3964,25.67,24.3495,24.7803,1158600.0],["2020-07-06",25.7262,26.1851,25.3329,25.6888,911500.0],["2020-07-07",25.3516,25.5108,24.5368,24.6024,591800.0],["2020-07-08",24.6024,25.4078,24.5462,25.3703,493900.0],["2020-07-09",25.361,25.5951,24.2184,24.5743,442800.0],["2020-07-10",24.5368,25.0332,24.3495,24.9957,336300.0],["2020-07-13",25.2861,25.8011,24.6492,24.874,653200.0],["2020-07-14",24.6586,24.8365,24.3495,24.5743,816900.0],["2020-07-15",25.1175,25.3516,24.8084,25.183,668900.0],["2020-07-16",25.0332,25.1175,24.3495,24.4713,539700.0],["2020-07-17",24.4338,24.8646,24.2091,24.6586,489300.0],["2020-07-20",24.6024,24.9957,24.106,24.8272,944300.0],["2020-07-21",25.155,25.7543,24.9396,25.2299,515600.0],["2020-07-22",25.1924,25.2767,24.2278,24.4057,900900.0],["2020-07-23",24.3495,25.0519,24.3027,25.0051,616900.0],["2020-07-24",24.8459,25.0894,24.7803,24.9115,464400.0],["2020-07-27",24.8646,25.6888,24.7897,25.6138,922700.0],["2020-07-28",26.2039,27.4213,25.9416,26.8032,2629200.0],["2020-07-29",27.1216,27.8428,26.3443,26.4942,863600.0],["2020-07-30",26.1945,26.2694,25.5483,25.9323,636600.0],["2020-07-31",25.7543,25.7543,24.7991,25.6513,933900.0],["2020-08-03",25.848,26.5223,25.6513,26.4474,1091500.0],["2020-08-04",26.3724,27.0093,26.2507,26.8032,546500.0],["2020-08-05",27.0186,27.1029,26.5223,26.9718,452500.0],["2020-08-06",26.925,27.5618,26.8969,27.4401,1138300.0],["2020-08-07",27.4401,28.0956,27.1591,27.7491,763300.0],["2020-08-10",28.6107,28.6107,27.5431,27.6836,468700.0],["2020-08-11",27.6367,28.0956,26.9999,27.1778,679500.0],["2020-08-12",27.3464,27.8147,27.0936,27.1778,505800.0],["2020-08-13",27.1872,27.2902,26.7283,26.8032,492100.0],["2020-08-14",26.6534,27.0467,26.4942,26.8594,468900.0],["2020-08-17",26.9156,27.3464,26.8781,26.9156,427000.0],["2020-08-18",26.9718,27.0842,26.541,26.541,464000.0],["2020-08-19",26.7564,27.1591,26.5597,26.8313,659100.0],["2020-08-20",26.5972,26.8501,26.3537,26.4193,383800.0],["2020-08-21",26.4005,26.5597,25.9791,26.157,481700.0],["2020-08-24",26.3256,26.7658,26.2226,26.747,454700.0],["2020-08-25",26.9624,27.028,26.4474,26.7845,439700.0],["2020-08-26",26.7002,26.8501,26.3443,26.7377,400900.0],["2020-08-27",26.7377,26.9624,26.4942,26.5785,422600.0],["2020-08-28",26.8407,26.8594,26.4286,26.6347,385500.0],["2020-08-31",26.6908,26.7939,26.232,26.232,663800.0],["2020-09-01",26.1477,27.337,25.8012,27.2715,605000.0],["2020-09-02",27.3464,27.7491,27.1216,27.6555,443800.0],["2020-09-03",27.5899,27.5899,26.3818,26.9156,725600.0],["2020-09-04",26.925,27.0935,25.5764,26.3537,576200.0],["2020-09-08",26.1383,27.6929,25.9042,26.4754,1089200.0],["2020-09-09",26.7658,27.337,26.5785,26.6908,749800.0],["2020-09-10",26.8407,27.4963,26.0259,26.0727,777200.0],["2020-09-11",26.2881,26.3724,25.7918,26.0072,690700.0],["2020-09-14",26.1945,26.3724,25.7637,26.1664,656400.0],["2020-09-15",26.4754,26.8407,26.335,26.747,458900.0],["2020-09-16",26.7564,27.4307,26.7564,26.8688,613000.0],["2020-09-17",26.5316,26.6721,25.9323,26.4005,635200.0],["2020-09-18",26.2881,26.7283,25.361,25.5764,3979400.0],["2020-09-21",24.9864,25.1924,23.5629,23.9,921300.0],["2020-09-22",23.9749,24.0967,23.0103,23.7876,908000.0],["2020-09-23",23.7033,23.8438,22.6544,22.6825,646200.0],["2020-09-24",22.5514,23.104,22.1487,22.5795,654000.0],["2020-09-25",22.3267,23.1508,22.1862,23.1321,862100.0],["2020-09-28",23.3194,23.694,23.2632,23.6097,742700.0],["2020-09-29",23.6284,24.1716,23.6284,24.1341,529100.0],["2020-09-30",24.2746,24.2934,23.5254,23.9562,693900.0],["2020-10-01",24.0686,24.6211,23.4411,24.6024,663300.0],["2020-10-02",24.106,24.8178,23.9937,24.668,477000.0],["2020-10-05",25.1081,25.7731,25.0332,25.7356,612000.0],["2020-10-06",25.9885,26.6721,25.67,25.7356,831200.0],["2020-10-07",26.0727,26.8781,25.6607,26.7564,1082400.0],["2020-10-08",27.0842,27.2528,26.2975,26.8032,632300.0],["2020-10-09",26.7939,27.2059,26.7845,27.0748,419500.0],["2020-10-12",27.0655,27.6274,26.9905,27.3651,522300.0],["2020-10-13",27.1591,27.1778,26.4286,26.8126,883300.0],["2020-10-14",26.5597,27.1123,26.5597,26.6908,635600.0],["2020-10-15",26.3818,26.7751,25.9604,26.6347,470700.0],["2020-10-16",26.5878,26.6908,26.2132,26.26,360800.0],["2020-10-19",26.5129,26.8782,26.4005,26.438,736500.0],["2020-10-20",27.1591,28.8355,26.3818,26.6066,1938500.0],["2020-10-21",27.3745,28.1518,26.2788,26.3069,639800.0],["2020-10-22",26.2694,26.7564,25.2486,25.3423,596400.0],["2020-10-23",25.4921,25.6232,25.1175,25.5015,402100.0],["2020-10-26",25.2111,25.4265,24.5837,24.8459,391600.0],["2020-10-27",24.8084,25.2486,24.6773,24.7242,484100.0],["2020-10-28",24.2559,24.5088,23.7221,23.7408,575800.0],["2020-10-29",23.7221,24.9957,23.694,24.771,763800.0],["2020-10-30",24.6305,24.874,24.4338,24.7335,428600.0],["2020-11-02",25.1643,25.3797,24.5556,25.3235,529500.0],["2020-11-03",25.745,26.3162,25.4827,26.0915,641300.0],["2020-11-04",25.7356,26.335,25.4921,25.5951,614200.0],["2020-11-05",25.9604,27.2528,25.9604,26.925,443200.0],["2020-11-06",27.0936,27.3464,26.5504,26.7845,318600.0],["2020-11-09",27.2996,28.7418,27.2247,27.5524,1002300.0],["2020-11-10",27.8334,28.2267,27.337,28.1986,707000.0],["2020-11-11",28.3766,28.3766,27.5431,28.2174,382400.0],["2020-11-12",28.1144,28.7606,27.9083,28.6201,665400.0],["2020-11-13",28.8448,29.285,28.6294,29.2288,613900.0],["2020-11-16",29.9593,30.259,29.2944,29.5285,1058300.0],["2020-11-17",29.2288,29.9312,28.8261,29.8657,699900.0],["2020-11-18",29.9874,30.1841,29.5191,29.7064,474600.0],["2020-11-19",29.4536,30.3152,29.4536,30.3058,511900.0],["2020-11-20",29.9031,30.6336,29.8188,29.9031,786400.0],["2020-11-23",30.0436,30.4557,29.388,30.1841,790800.0],["2020-11-24",30.5587,30.8584,30.1279,30.5587,585600.0],["2020-11-25",30.5961,30.5961,30.053,30.4276,315700.0],["2020-11-27",30.568,30.8584,30.2965,30.8303,208800.0],["2020-11-30",30.643,30.643,29.9687,30.053,519000.0],["2020-12-01",30.4369,31.13,30.3807,31.0363,566900.0],["2020-12-02",30.9052,30.9239,30.4557,30.8022,354600.0],["2020-12-03",30.8958,31.7481,30.643,31.6169,698200.0],["2020-12-04",31.7949,32.2912,31.6076,32.1133,804000.0],["2020-12-07",32.2163,32.7033,32.0384,32.1601,545600.0],["2020-12-08",32.0009,32.31,31.6169,32.1695,693600.0],["2020-12-09",32.5722,33.0592,31.8417,32.2912,797800.0],["2020-12-10",32.029,32.4598,31.6731,32.0384,390000.0],["2020-12-11",31.439,31.72,30.6523,31.0925,658100.0],["2020-12-14",31.336,32.3849,31.2142,31.8979,668200.0],["2020-12-15",32.1601,33.7054,31.8979,33.5555,652600.0],["2020-12-16",33.6305,33.874,32.8344,33.3401,533500.0],["2020-12-17",33.4151,34.0894,33.387,33.696,549800.0],["2020-12-18",33.8833,34.3048,33.4619,34.0519,1643200.0],["2020-12-21",33.4057,35.0633,33.3963,34.9603,686200.0],["2020-12-22",35.2038,36.2059,35.1195,35.5878,928500.0],["2020-12-23",36.515,37.0769,35.6534,36.8989,549900.0],["2020-12-24",37.2735,37.414,36.1965,36.5711,202800.0],["2020-12-28",36.9457,37.3578,36.337,36.3932,497000.0],["2020-12-29",36.4213,36.8334,34.8386,35.6159,622300.0],["2020-12-30",35.6065,36.721,35.6065,36.543,382700.0],["2020-12-31",36.5992,37.0675,36.1403,36.8334,476400.0],["2021-01-04",37.0207,37.2735,35.3162,36.2995,660700.0],["2021-01-05",36.3932,37.4608,36.2715,37.1612,556800.0],["2021-01-06",37.6107,39.1185,37.3859,38.9874,1062400.0],["2021-01-07",39.081,40.1861,38.978,39.9052,734300.0],["2021-01-08",40.0831,41.6752,39.8677,40.4577,752400.0],["2021-01-11",39.8021,40.4109,38.9499,40.3172,508400.0],["2021-01-12",40.6918,41.4692,40.3922,41.2819,531500.0],["2021-01-13",41.4411,41.4411,40.2048,40.4202,473100.0],["2021-01-14",42.5181,44.4379,42.1434,43.9416,1658500.0],["2021-01-15",43.9978,44.2225,42.902,43.595,1131200.0],["2021-01-19",45.8895,46.1049,44.672,45.3089,1711000.0],["2021-01-20",45.3463,47.6034,44.6814,44.953,1653200.0],["2021-01-21",45.0279,45.7116,44.3162,45.2433,1015700.0],["2021-01-22",45.1028,46.03,44.3911,45.8895,1025900.0],["2021-01-25",46.2173,47.8749,45.2621,45.8895,1118100.0],["2021-01-26",46.1049,46.2829,45.1778,45.6367,829800.0],["2021-01-27",44.5503,46.1517,43.2766,45.5617,1044300.0],["2021-01-28",51.0498,51.0498,44.7563,46.6668,1476900.0],["2021-01-29",47.5284,48.6991,45.9083,46.1424,1393000.0],["2021-02-01",48.2308,48.2308,46.1611,46.6575,1257300.0],["2021-02-02",47.313,47.6876,46.2829,46.5919,1095600.0],["2021-02-03",46.9853,48.4181,46.7511,48.1559,1074900.0],["2021-02-04",48.5212,49.5232,47.5753,49.5045,821800.0],["2021-02-05",50.2069,50.619,49.6637,50.5159,945500.0],["2021-02-08",51.0404,51.1809,50.1601,50.9186,1331600.0],["2021-02-09",48.2121,48.5867,44.3443,44.4941,3959800.0],["2021-02-10",46.6387,46.6481,43.6138,44.4847,3271300.0],["2021-02-11",44.4847,45.1965,41.1507,43.183,24324300.0],["2021-02-12",43.9135,44.9155,42.8552,44.5035,2728500.0],["2021-02-16",46.9665,47.3411,45.5805,45.9176,2243300.0],["2021-02-17",44.8874,46.133,43.9228,45.2527,1758900.0],["2021-02-18",43.9884,44.4567,42.9957,44.3443,1619400.0],["2021-02-19",44.9624,45.4213,43.876,44.363,1202700.0],["2021-02-22",43.08,43.6138,41.3849,41.3942,1501100.0],["2021-02-23",37.5545,38.772,35.4005,38.0134,2478600.0],["2021-02-24",37.414,38.5566,36.5243,38.0321,1458800.0],["2021-02-25",37.9947,38.2756,35.9343,36.2434,1379000.0],["2021-02-26",35.9718,37.0113,35.6346,35.8781,1923500.0],["2021-03-01",36.7678,39.3245,36.6367,39.2496,1496800.0],["2021-03-02",38.7345,39.0155,36.8053,36.9645,1602600.0],["2021-03-03",39.3339,39.5118,36.3089,36.3276,1583800.0],["2021-03-04",36.0186,36.5711,34.2486,34.9041,2002600.0],["2021-03-05",34.9416,35.4754,32.7595,35.3068,3051600.0],["2021-03-08",35.1195,36.3089,34.4452,34.951,1593400.0],["2021-03-09",36.2527,37.901,35.9718,37.4983,1373900.0],["2021-03-10",38.388,38.7907,37.3953,38.2194,952000.0],["2021-03-11",38.9124,39.6617,38.3974,39.0529,1478400.0],["2021-03-12",38.285,38.9312,37.5638,38.8281,612800.0],["2021-03-15",38.8843,39.4369,38.3974,39.3901,697400.0],["2021-03-16",39.2121,39.362,37.1892,37.7043,908400.0],["2021-03-17",37.0769,38.4161,36.337,38.0228,732200.0],["2021-03-18",37.5077,37.5732,35.953,36.0748,688000.0],["2021-03-19",35.9718,36.6929,35.0727,36.3651,2334500.0],["2021-03-22",36.5711,37.03,36.3089,36.7491,610300.0],["2021-03-23",36.3557,36.6273,35.2694,35.3911,800800.0],["2021-03-24",35.747,36.3932,34.3703,34.4452,1141900.0],["2021-03-25",33.3495,36.0842,33.3214,35.9156,1376900.0],["2021-03-26",36.1684,36.4307,34.6232,35.7095,918600.0],["2021-03-29",35.6721,36.4775,34.8479,35.4848,1190800.0],["2021-03-30",35.6159,37.3391,35.4192,37.2735,1097000.0],["2021-03-31",37.6481,38.9686,37.6388,38.6315,1152900.0],["2021-04-01",39.5586,39.6898,37.517,37.6481,998000.0],["2021-04-05",37.9291,38.7251,37.5639,38.3224,668000.0],["2021-04-06",37.8542,38.4161,37.2642,38.3131,637200.0],["2021-04-07",38.0789,38.388,37.414,37.5264,806100.0],["2021-04-08",38.0415,39.3994,37.9385,39.3713,706200.0],["2021-04-09",39.4931,40.4015,39.362,40.2236,738100.0],["2021-04-12",39.8302,39.9333,37.7418,37.8916,933800.0],["2021-04-13",37.7137,39.0061,37.7137,38.7439,803900.0],["2021-04-14",38.7345,39.6804,38.4536,38.5191,536400.0],["2021-04-15",38.5191,38.9218,38.3037,38.8937,526000.0],["2021-04-16",38.6783,38.9405,38.0789,38.2194,566300.0],["2021-04-19",37.5358,37.901,35.6815,36.028,1143600.0],["2021-04-20",34.6513,35.8407,33.6398,33.6492,1589000.0],["2021-04-21",33.2652,35.3818,33.0217,35.3068,1420100.0],["2021-04-22",35.8219,35.9999,35.054,35.1664,1107400.0],["2021-04-23",35.054,35.7376,34.67,35.2787,819500.0],["2021-04-26",35.6253,36.515,35.4848,36.1123,892000.0],["2021-04-27",36.44,36.515,35.5129,35.7845,735500.0],["2021-04-28",35.6627,35.953,35.2975,35.8687,532600.0],["2021-04-29",36.028,36.1591,35.3068,35.8126,945200.0],["2021-04-30",34.9603,36.2621,34.9603,35.5784,1197900.0],["2021-05-03",35.5035,35.7189,35.054,35.1008,774800.0],["2021-05-04",34.5389,35.0633,34.2205,34.7824,1911000.0],["2021-05-05",35.0353,35.1102,34.1456,34.5576,1140000.0],["2021-05-06",34.5014,35.8126,33.8552,35.7938,1128000.0],["2021-05-07",36.2808,36.7303,35.4192,35.5222,902500.0],["2021-05-10",35.157,35.3068,34.0425,34.0519,1195000.0],["2021-05-11",31.055,35.1008,30.7647,34.5483,1249900.0],["2021-05-12",33.8271,34.1175,32.9468,33.0498,1240900.0],["2021-05-13",33.3308,35.0633,33.2933,34.2392,1191100.0],["2021-05-14",34.6325,35.7376,34.5764,34.9135,994800.0],["2021-05-17",34.5764,34.8199,33.7522,34.5202,953900.0],["2021-05-18",33.7147,35.1851,33.7147,34.389,1596500.0],["2021-05-19",33.0779,34.9603,32.722,34.8011,704600.0],["2021-05-20",34.8479,35.2881,34.4827,35.054,558800.0],["2021-05-21",35.5503,35.7376,34.5202,34.6325,511500.0],["2021-05-24",34.9322,35.2506,34.5295,34.9603,709900.0],["2021-05-25",35.3443,35.8875,34.7543,34.9791,1314400.0],["2021-05-26",35.1383,35.6065,35.0446,35.5878,551200.0],["2021-05-27",35.9437,35.9437,35.1851,35.363,758300.0],["2021-05-28",35.7376,36.2715,35.4848,35.7845,686700.0],["2021-06-01",35.9718,36.2902,35.5035,35.8968,611500.0],["2021-06-02",35.9062,35.9905,35.3256,35.5972,754000.0],["2021-06-03",35.0259,35.26,34.4265,34.6419,794000.0],["2021-06-04",34.5389,35.4941,34.5389,34.8667,433300.0],["2021-06-07",34.9322,35.7938,34.6887,35.7002,552100.0],["2021-06-08",36.1497,36.4588,35.6346,36.1123,1274300.0],["2021-06-09",36.4119,36.8896,35.9062,36.0373,676700.0],["2021-06-10",36.2527,36.9551,36.0654,36.8427,766300.0],["2021-06-11",36.8615,37.1518,36.1216,36.5805,652000.0],["2021-06-14",36.7023,37.3016,36.3838,37.2735,556700.0],["2021-06-15",37.2829,37.2829,36.3651,36.9926,738100.0],["2021-06-16",36.9738,36.9832,35.7002,36.5711,806800.0],["2021-06-17",36.3557,39.2496,36.1403,38.697,1233600.0],["2021-06-18",38.3974,38.5753,36.5992,36.8334,1534800.0],["2021-06-21",36.9645,37.9197,36.5337,37.8448,523900.0],["2021-06-22",37.8448,38.1539,37.4327,38.0321,747100.0],["2021-06-23",38.1632,38.5378,37.7793,38.1445,481600.0],["2021-06-24",38.4348,39.2402,38.285,38.6689,649200.0],["2021-06-25",38.9312,39.3901,37.7605,39.2402,2253900.0],["2021-06-28",39.4275,39.6429,38.8656,39.5212,785600.0],["2021-06-29",39.4275,39.9894,39.1185,39.465,1012200.0],["2021-06-30",39.4556,39.5961,37.414,37.4515,875900.0],["2021-07-01",37.8354,38.107,37.3766,37.8823,559000.0],["2021-07-02",37.9291,38.285,36.7116,36.7397,432000.0],["2021-07-06",36.721,37.0956,36.056,36.9457,455500.0],["2021-07-07",37.0956,37.4327,35.85,36.5805,550400.0],["2021-07-08",35.7283,36.3089,34.951,35.9718,509300.0],["2021-07-09",36.2996,37.1237,35.8781,37.0488,408700.0],["2021-07-12",37.1331,37.311,36.6554,37.2548,438600.0],["2021-07-13",37.1799,37.1986,36.2995,36.4119,443200.0],["2021-07-14",36.5337,37.0488,35.157,35.2225,518300.0],["2021-07-15",35.1757,35.2038,34.2017,34.6887,554200.0],["2021-07-16",35.0259,35.2881,34.5295,34.6138,557900.0],["2021-07-19",33.8365,35.3537,33.5555,35.1757,941700.0],["2021-07-20",35.7564,38.6034,35.1757,38.3505,1306300.0],["2021-07-21",38.3131,39.5587,38.2382,38.9124,724800.0],["2021-07-22",38.8001,38.8001,37.8261,38.5847,500200.0],["2021-07-23",38.6783,38.6783,37.9197,38.2943,498800.0],["2021-07-26",38.6502,39.3058,38.0977,38.4816,440300.0],["2021-07-27",38.3131,38.3599,36.2902,37.2829,720700.0],["2021-07-28",37.6575,38.5004,37.5264,38.3318,533200.0],["2021-07-29",38.3412,39.2496,37.9572,39.0997,787600.0],["2021-07-30",38.9405,39.9426,38.9405,39.5493,811200.0],["2021-08-02",39.7272,40.0082,39.2215,39.2777,879900.0],["2021-08-03",39.7459,39.8771,38.2475,38.9218,557500.0],["2021-08-04",38.697,40.1487,38.6034,40.1018,728200.0],["2021-08-05",40.1487,41.2444,40.0363,41.0477,495000.0],["2021-08-06",41.1788,41.3661,39.9333,40.0456,392300.0],["2021-08-09",40.0269,40.5701,39.1747,40.158,325600.0],["2021-08-10",40.336,40.5888,39.7647,40.0831,333200.0],["2021-08-11",40.3172,40.4577,39.4369,39.9052,448300.0],["2021-08-12",39.9051,40.0269,39.2496,39.6523,407000.0],["2021-08-13",39.6898,39.7647,37.9666,38.0789,526300.0],["2021-08-16",37.9197,38.21,37.0862,37.7043,505800.0],["2021-08-17",37.3672,37.4608,36.0842,36.6742,516700.0],["2021-08-18",36.7865,37.6856,36.7585,36.8708,352400.0],["2021-08-19",36.5243,36.7116,36.0935,36.4119,364600.0],["2021-08-20",36.4026,37.5358,36.4026,37.4889,336200.0],["2021-08-23",37.901,38.7064,37.7886,38.6596,876200.0],["2021-08-24",38.8469,38.8656,37.5545,37.7512,606200.0],["2021-08-25",37.9291,38.3505,37.4608,37.4702,463900.0],["2021-08-26",37.2735,37.8167,36.6835,36.7116,380400.0],["2021-08-27",36.8521,38.1913,36.8521,38.0415,572700.0],["2021-08-30",40.9634,43.9416,40.4577,43.9041,2420800.0],["2021-08-31",40.0737,41.7501,39.1278,41.6845,1636000.0],["2021-09-01",41.5628,43.6419,41.5628,43.0144,1008400.0],["2021-09-02",43.2485,43.5951,42.5181,43.1549,713000.0],["2021-09-03",43.0987,43.567,42.6773,43.0144,530600.0],["2021-09-07",43.2111,45.8427,43.183,45.6928,1112400.0],["2021-09-08",45.3463,45.4775,43.3984,44.0633,758500.0],["2021-09-09",44.2506,44.7282,43.7074,43.9322,524600.0],["2021-09-10",44.2506,44.8593,43.5201,44.2693,542400.0],["2021-09-13",44.466,44.7001,43.4265,43.9978,648300.0],["2021-09-14",44.1289,44.3817,42.1622,42.4619,915100.0],["2021-09-15",42.3401,42.7241,41.5815,41.9,746100.0],["2021-09-16",41.9187,42.0311,40.8791,41.5815,585500.0],["2021-09-17",42.003,43.0425,41.1414,42.1247,3704000.0],["2021-09-20",40.9822,42.6585,40.055,40.7949,1011000.0],["2021-09-21",41.0477,41.3006,40.3547,41.0103,840100.0],["2021-09-22",41.4036,41.9561,40.748,40.8136,798800.0],["2021-09-23",41.1133,41.1414,40.1487,40.4483,574800.0],["2021-09-24",40.0363,40.5045,39.568,40.3453,559000.0],["2021-09-27",40.2329,40.8791,39.2215,40.542,535500.0],["2021-09-28",40.0831,40.4296,38.7345,38.8469,841100.0],["2021-09-29",39.2215,39.3245,38.1164,38.2288,635000.0],["2021-09-30",38.1539,39.0248,37.3016,37.3204,1086800.0],["2021-10-01",37.517,38.3412,37.0675,37.4608,741900.0],["2021-10-04",37.3953,37.4889,35.9249,36.0935,792500.0],["2021-10-05",36.3183,36.6648,35.7845,36.3838,817600.0],["2021-10-06",35.8126,36.0935,34.7449,35.157,526000.0],["2021-10-07",35.6346,36.2621,35.6065,35.9718,541100.0],["2021-10-08",35.9718,36.0186,34.567,34.6045,657500.0],["2021-10-11",34.4827,34.9603,34.0332,34.67,1252700.0],["2021-10-12",34.8667,35.7002,34.8292,35.541,472000.0],["2021-10-13",35.8407,36.4962,35.5129,36.1216,518700.0],["2021-10-14",36.721,37.1986,36.3838,36.4775,663300.0],["2021-10-15",37.1237,37.3578,36.6929,36.7397,739400.0],["2021-10-18",36.5524,37.2735,36.2621,37.0956,672500.0],["2021-10-19",37.9197,39.0529,36.6554,38.4254,949400.0],["2021-10-20",38.875,39.9332,38.2569,39.0623,759600.0],["2021-10-21",39.4463,40.5701,38.5847,38.6128,767300.0],["2021-10-22",38.285,38.9031,37.6856,37.9666,776400.0],["2021-10-25",37.9478,38.8094,37.8261,38.1913,400900.0],["2021-10-26",38.2943,38.6034,37.9104,38.4629,407100.0],["2021-10-27",38.4723,38.669,37.311,37.414,437800.0],["2021-10-28",37.5264,38.1445,37.517,37.6481,691400.0],["2021-10-29",37.3672,38.0977,37.2642,37.9759,442500.0],["2021-11-01",38.0134,39.5118,38.0134,39.184,700500.0],["2021-11-02",39.1934,39.2028,38.3786,38.772,427100.0],["2021-11-03",38.7439,39.6242,38.6409,39.2683,694700.0],["2021-11-04",39.4275,39.9801,38.7907,39.6336,495800.0],["2021-11-05",39.8115,41.0852,39.6804,40.0831,686000.0],["2021-11-08",40.2048,40.9072,39.6898,40.439,591000.0],["2021-11-09",40.542,40.7387,39.9052,40.1112,535000.0],["2021-11-10",39.9707,40.3921,38.7064,38.7158,573500.0],["2021-11-11",38.9405,40.2142,38.5847,39.8677,557900.0],["2021-11-12",40.2142,40.2142,39.0248,39.362,443300.0],["2021-11-15",39.7085,39.7647,38.697,39.3526,474700.0],["2021-11-16",39.0342,39.8958,38.6315,38.8469,606800.0],["2021-11-17",38.3974,39.0436,38.2662,38.7626,474700.0],["2021-11-18",38.8656,39.1091,37.6388,37.8167,438000.0],["2021-11-19",37.6013,38.0321,37.1331,37.4421,421300.0],["2021-11-22",37.5919,37.6762,36.1403,36.1591,756200.0],["2021-11-23",36.1403,36.7397,35.6533,36.6835,684100.0],["2021-11-24",36.4026,36.8427,35.8313,36.7865,438300.0],["2021-11-26",35.7095,36.2059,35.2132,35.644,473100.0],["2021-11-29",36.1123,36.7116,34.9322,36.4213,668600.0],["2021-11-30",36.1497,36.8521,35.3068,36.0092,771900.0],["2021-12-01",36.7491,36.9926,34.8948,34.9416,814100.0],["2021-12-02",34.8198,37.0581,34.7637,36.824,746500.0],["2021-12-03",36.9458,36.9926,36.0467,36.4494,798700.0],["2021-12-06",36.515,37.6294,36.1591,37.2735,778700.0],["2021-12-07",38.0977,39.2402,37.8354,38.5566,801800.0],["2021-12-08",38.3318,39.1466,37.517,38.6034,562400.0],["2021-12-09",38.0696,38.3786,37.2642,37.798,665600.0],["2021-12-10",38.8563,39.0998,37.7418,38.0883,668100.0],["2021-12-13",37.798,38.7158,37.0956,37.9572,811900.0],["2021-12-14",37.4515,37.798,36.6461,37.3859,877800.0],["2021-12-15",37.3578,38.8375,36.4588,38.7064,1225500.0],["2021-12-16",38.7439,39.1466,36.0561,36.4588,1067100.0],["2021-12-17",36.4026,39.2309,35.9624,38.8375,2150400.0],["2021-12-20",38.2943,38.3131,36.7116,36.7397,935200.0],["2021-12-21",37.1799,39.5118,37.1799,39.4744,995500.0],["2021-12-22",39.4744,40.2142,39.0623,39.9145,605700.0],["2021-12-23",40.0925,40.4671,39.3994,39.6055,401900.0],["2021-12-27",39.3807,39.4088,38.5004,39.1372,465400.0],["2021-12-28",39.0998,39.8958,38.9686,39.081,472900.0],["2021-12-29",39.2402,39.8583,38.8656,39.7272,472700.0],["2021-12-30",39.3339,40.1299,39.3245,39.4931,967700.0],["2021-12-31",39.4463,39.9426,38.5004,38.6689,779100.0],["2022-01-03",38.875,39.7085,38.2007,38.5285,855300.0],["2022-01-04",38.6409,38.9124,37.0956,38.2943,719100.0],["2022-01-05",38.2288,38.5004,35.8875,35.9062,800600.0],["2022-01-06",35.8687,37.6388,35.7095,37.4608,876300.0],["2022-01-07",37.4608,39.2215,37.4608,38.2288,732600.0],["2022-01-10",37.5639,37.7231,36.5805,37.4327,576200.0],["2022-01-11",37.4608,38.2381,36.8427,37.6669,471700.0],["2022-01-12",38.1258,38.4535,36.1872,36.2434,925400.0],["2022-01-13",36.2621,36.6835,35.2132,35.3162,676200.0],["2022-01-14",35.0821,35.5129,34.2486,35.0633,600600.0],["2022-01-18",34.2392,34.67,33.4057,33.5181,836000.0],["2022-01-19",33.7335,34.6232,33.1903,33.2652,881000.0],["2022-01-20",33.3589,35.3724,33.2371,33.6305,710000.0],["2022-01-21",33.312,34.8011,33.1247,33.1528,1032700.0],["2022-01-24",32.4598,34.2579,31.7949,34.1175,1434600.0],["2022-01-25",33.4244,34.0894,32.0384,32.9749,1162500.0],["2022-01-26",33.7803,34.1456,31.7012,31.8698,1156200.0],["2022-01-27",32.1976,32.9936,31.5888,31.9073,1382300.0],["2022-01-28",31.8417,32.8251,31.3735,32.8157,1114000.0],["2022-01-31",32.722,33.9582,32.619,33.6024,1235100.0],["2022-02-01",33.799,34.464,32.3474,32.6378,1855200.0],["2022-02-02",32.7127,33.3682,31.823,31.8885,1710900.0],["2022-02-03",31.5701,31.5982,29.8657,30.2122,3038400.0],["2022-02-04",30.2028,30.5212,29.7158,30.0061,3250800.0],["2022-02-07",30.156,30.9614,30.0061,30.5212,1745400.0],["2022-02-08",30.5212,30.7928,30.1372,30.465,3737500.0],["2022-02-09",31.0738,31.542,30.7179,31.1955,4835000.0],["2022-02-10",30.6804,33.0124,30.6804,32.2631,2748900.0],["2022-02-11",32.31,33.2278,31.7387,32.0758,1770800.0],["2022-02-14",32.0758,32.7408,32.029,32.3568,1255700.0],["2022-02-15",32.7876,33.593,32.7782,33.4806,1150200.0],["2022-02-16",33.1716,33.593,32.9093,33.3027,793300.0],["2022-02-17",33.6211,34.464,32.1508,33.4057,811900.0],["2022-02-18",34.1737,35.3068,34.0519,34.9322,1338400.0],["2022-02-22",34.9229,35.5503,34.7168,35.0259,1206400.0],["2022-02-23",35.1476,35.6908,34.2017,34.2205,1152300.0],["2022-02-24",33.3589,35.6908,33.0966,35.644,1077800.0],["2022-02-25",35.6908,36.6742,35.1945,36.6367,1069700.0],["2022-02-28",36.2527,37.2267,35.7845,37.0769,834600.0],["2022-03-01",37.0956,37.3765,36.4213,36.5149,979000.0],["2022-03-02",36.515,37.4234,36.4119,37.3578,1039700.0],["2022-03-03",37.8074,37.9291,36.5805,36.721,797000.0],["2022-03-04",36.1403,36.7023,35.7938,36.131,736200.0],["2022-03-07",36.6742,37.3204,36.0561,37.1705,979800.0],["2022-03-08",37.0488,38.2475,36.7397,36.7584,938000.0],["2022-03-09",37.1799,37.9853,36.7959,37.6669,702800.0],["2022-03-10",36.8896,37.6856,36.7865,37.517,641700.0],["2022-03-11",37.6013,38.3505,36.7116,36.7772,558400.0],["2022-03-14",36.6929,36.721,34.9135,34.9229,954200.0],["2022-03-15",35.3443,35.5784,34.6325,35.5222,1230800.0],["2022-03-16",36.0561,37.3016,35.9156,37.3016,624300.0],["2022-03-17",37.0488,37.5545,36.7116,37.5451,503000.0],["2022-03-18",37.4421,38.3974,36.9645,38.3037,1138500.0],["2022-03-21",38.1258,38.2007,37.3297,37.9291,518600.0],["2022-03-22",37.9853,38.6221,37.7793,37.9947,605700.0],["2022-03-23",37.6107,37.7793,37.0488,37.0769,673400.0],["2022-03-24",37.4889,37.7231,36.7303,37.7043,500900.0],["2022-03-25",37.7324,38.5378,37.695,38.0977,371800.0],["2022-03-28",38.2475,38.4723,37.5826,38.2007,361400.0],["2022-03-29",38.3037,39.081,38.182,38.9405,557600.0],["2022-03-30",38.9312,38.9405,38.0977,38.3037,371600.0],["2022-03-31",38.2943,38.4067,37.7324,37.7605,574300.0],["2022-04-01",37.9385,39.1653,37.8916,39.1091,678300.0],["2022-04-04",39.0623,39.8021,38.9967,39.7928,412100.0],["2022-04-05",39.7834,39.9801,38.772,39.0904,432000.0],["2022-04-06",38.8282,39.081,38.3505,38.6596,693500.0],["2022-04-07",38.5004,39.0061,37.208,37.5826,601000.0],["2022-04-08",37.6856,37.7231,37.2642,37.3953,427600.0],["2022-04-11",37.2361,37.7512,36.9551,37.105,548700.0],["2022-04-12",37.7324,38.285,37.0113,37.2829,450700.0],["2022-04-13",37.4608,38.5191,37.3297,38.2569,443000.0],["2022-04-14",38.3693,38.7532,37.8823,37.9385,332300.0],["2022-04-18",37.7043,37.901,37.0581,37.1705,590600.0],["2022-04-19",37.4608,39.6617,37.0862,39.5399,728300.0],["2022-04-20",39.4931,39.7928,38.7064,38.7251,642400.0],["2022-04-21",39.0623,39.184,36.0748,36.131,604500.0],["2022-04-22",35.7376,36.4494,34.9603,35.0165,710400.0],["2022-04-25",34.8292,35.7095,34.5951,35.5878,558400.0],["2022-04-26",35.3443,35.3724,34.0051,34.0706,539100.0],["2022-04-27",34.0706,34.5108,33.7522,33.7709,483900.0],["2022-04-28",34.2298,34.7356,33.3308,34.6138,486800.0],["2022-04-29",34.3797,35.0353,33.3401,33.4432,520000.0],["2022-05-02",33.5087,34.2579,33.106,33.8646,473500.0],["2022-05-03",33.9021,34.4921,33.5462,34.1362,361000.0],["2022-05-04",34.1362,34.7917,33.3214,34.6794,427400.0],["2022-05-05",34.6138,34.6138,32.9281,33.4244,492100.0],["2022-05-06",33.209,33.3682,32.1789,32.722,504600.0],["2022-05-09",32.2351,32.4036,31.0082,31.3828,667400.0],["2022-05-10",31.9166,32.5347,31.13,32.132,658200.0],["2022-05-11",31.9541,32.7408,31.1206,31.1861,494500.0],["2022-05-12",31.1487,31.8698,30.7928,31.7762,473200.0],["2022-05-13",31.9635,32.7408,31.9635,32.3943,467800.0],["2022-05-16",32.0571,32.7501,31.8136,32.0384,374900.0],["2022-05-17",32.7782,33.284,32.1882,33.2465,378000.0],["2022-05-18",32.797,33.4525,32.132,32.3381,460700.0],["2022-05-19",32.207,34.2767,32.0946,33.5462,705200.0],["2022-05-20",34.0894,34.7356,32.7501,33.5743,666700.0],["2022-05-23",33.9489,34.5951,33.3495,34.5389,555500.0],["2022-05-24",34.1643,34.3797,33.5649,33.9489,372600.0],["2022-05-25",33.9676,34.3235,33.387,34.2954,319800.0],["2022-05-26",34.5295,34.8292,34.2392,34.4265,346100.0],["2022-05-27",34.8386,36.2527,34.773,36.2527,422600.0],["2022-05-31",36.0092,36.2153,34.4921,34.7543,667900.0],["2022-06-01",34.9697,35.1476,34.0706,34.7356,423300.0],["2022-06-02",34.7262,35.9343,34.3516,35.9156,395700.0],["2022-06-03",35.5222,35.7938,34.9041,35.1757,312900.0],["2022-06-06",35.5503,35.5597,34.567,35.1102,423800.0],["2022-06-07",34.7918,35.5691,34.361,35.5316,339600.0],["2022-06-08",35.2319,35.5129,34.4546,34.5108,238900.0],["2022-06-09",34.4546,34.4546,33.7054,33.7522,295600.0],["2022-06-10",33.1809,34.2673,33.003,33.9208,440600.0],["2022-06-13",33.0405,33.1997,32.0758,32.5909,604500.0],["2022-06-14",32.5909,32.8625,31.7293,32.7501,474300.0],["2022-06-15",33.1903,34.4546,32.9093,33.9957,650200.0],["2022-06-16",33.0686,33.3963,32.0196,32.4785,713900.0],["2022-06-17",32.9843,34.9229,32.9843,34.7262,1684000.0],["2022-06-21",34.9416,35.4473,34.6981,34.7356,646200.0],["2022-06-22",34.3422,35.1102,34.2767,34.4265,435400.0],["2022-06-23",34.8011,34.9416,34.1737,34.67,305400.0],["2022-06-24",34.8386,35.26,34.773,34.9416,1481300.0],["2022-06-27",35.1289,35.7283,34.8854,35.4286,417600.0],["2022-06-28",35.6721,35.7751,34.7449,35.0633,511200.0],["2022-06-29",34.9041,35.0821,34.1081,35.0446,426600.0],["2022-06-30",34.464,35.4286,34.3329,35.1757,425000.0],["2022-07-01",34.9791,35.7845,34.9791,35.7189,362100.0],["2022-07-05",35.1102,35.2881,34.2205,35.2694,437900.0],["2022-07-06",35.3256,35.5691,34.9229,35.1945,353600.0],["2022-07-07",35.4754,36.8521,35.4567,36.5243,351600.0],["2022-07-08",36.2808,36.4588,35.8968,36.1497,315500.0],["2022-07-11",35.8968,36.3651,35.363,35.4567,382900.0],["2022-07-12",35.438,36.1029,35.2975,35.644,320300.0],["2022-07-13",35.2787,35.9343,34.951,35.6721,287600.0],["2022-07-14",35.2132,36.2527,35.0914,36.1965,278500.0],["2022-07-15",36.9083,37.0769,36.4026,36.7865,366900.0],["2022-07-18",37.0769,37.4702,35.953,36.028,338800.0],["2022-07-19",36.4681,36.9645,36.3183,36.7959,339600.0],["2022-07-20",36.721,36.8334,36.1684,36.5618,567600.0],["2022-07-21",36.131,37.0207,35.8219,37.0113,444800.0],["2022-07-22",37.3204,37.8916,36.618,36.8708,445000.0],["2022-07-25",36.7584,37.4608,36.6273,37.2829,368700.0],["2022-07-26",38.1632,40.0269,37.6856,39.5961,689100.0],["2022-07-27",39.5961,41.1976,38.9312,41.029,754000.0],["2022-07-28",41.029,41.7314,40.4015,41.5441,544200.0],["2022-07-29",41.2725,41.8999,40.9822,41.8718,703300.0],["2022-08-01",41.4036,42.1153,41.132,41.9468,393400.0],["2022-08-02",41.722,42.1715,41.4972,41.7126,455800.0],["2022-08-03",41.8625,42.7615,41.5253,42.5836,434800.0],["2022-08-04",42.2371,43.0144,41.7969,42.8833,410500.0],["2022-08-05",42.6304,43.2954,42.2745,42.5836,497800.0],["2022-08-08",42.8084,43.1642,42.1341,42.4057,347200.0],["2022-08-09",42.3588,42.5461,41.5909,42.0966,448300.0],["2022-08-10",42.7896,43.1081,42.4244,42.7896,373300.0],["2022-08-11",42.8927,42.9488,42.1622,42.2371,378600.0],["2022-08-12",42.4525,43.1362,42.0873,43.1268,370200.0],["2022-08-15",42.7709,43.979,42.5181,43.7074,413700.0],["2022-08-16",43.3703,43.7824,43.2017,43.2485,582800.0],["2022-08-17",42.8552,43.1174,42.4431,42.7241,391600.0],["2022-08-18",42.5368,42.9769,42.4338,42.9489,340200.0],["2022-08-19",42.7147,42.7334,42.2839,42.3963,428000.0],["2022-08-22",41.8719,42.3963,41.4504,42.2277,406100.0],["2022-08-23",42.106,42.4993,41.6471,41.7782,355400.0],["2022-08-24",41.8438,42.6211,41.7501,42.4806,390600.0],["2022-08-25",42.6679,43.5857,42.6679,43.5482,473600.0],["2022-08-26",43.5108,43.5576,42.1247,42.2465,427800.0],["2022-08-29",41.8719,42.4806,41.6003,42.209,462200.0],["2022-08-30",42.5836,42.5836,41.235,41.722,424600.0],["2022-08-31",41.7969,42.106,41.4785,41.5722,463300.0],["2022-09-01",41.2818,41.9,40.8323,41.8531,633100.0],["2022-09-02",41.9093,42.0592,41.0383,41.2257,639200.0],["2022-09-06",41.5253,44.1757,41.3942,44.0727,1339400.0],["2022-09-07",44.0258,44.3162,40.1299,41.0758,2639300.0],["2022-09-08",40.9166,42.0311,40.542,41.3099,690400.0],["2022-09-09",41.4972,42.6023,41.4317,42.2652,578600.0],["2022-09-12",42.5555,42.9208,42.0966,42.593,461000.0],["2022-09-13",41.8157,42.0123,41.3755,41.5534,483700.0],["2022-09-14",41.6752,42.415,41.4411,42.3401,562000.0],["2022-09-15",42.1434,42.7522,41.6564,41.7688,435400.0],["2022-09-16",41.5066,42.2839,41.029,42.1341,1628800.0],["2022-09-19",41.516,42.1903,41.1601,41.9842,562200.0],["2022-09-20",41.7033,41.8999,41.2069,41.722,432500.0],["2022-09-21",41.7314,42.696,41.5253,41.5253,374200.0],["2022-09-22",41.516,42.1809,41.0384,41.7876,766000.0],["2022-09-23",41.4879,41.4879,40.3266,40.6544,485200.0],["2022-09-26",40.2891,41.619,40.2704,40.8042,562800.0],["2022-09-27",41.4504,41.8999,40.6169,40.9822,470700.0],["2022-09-28",41.1882,42.6117,40.9822,42.4338,692000.0],["2022-09-29",42.0592,42.1809,41.2912,41.7782,528700.0],["2022-09-30",41.8531,42.5742,41.5066,41.5534,1000400.0],["2022-10-03",41.7126,43.2392,41.6752,43.0893,566600.0],["2022-10-04",43.8854,44.8874,43.7636,44.7844,568000.0],["2022-10-05",44.1382,44.8125,44.0071,44.6908,391000.0],["2022-10-06",44.6252,45.5992,44.3817,45.543,399500.0],["2022-10-07",45.2902,45.5056,44.1008,44.4098,401000.0],["2022-10-10",44.2131,45.0841,44.0258,44.7189,421000.0],["2022-10-11",44.3443,44.7751,43.7168,44.1476,638400.0],["2022-10-12",44.2787,44.2787,43.6325,43.8479,376100.0],["2022-10-13",42.9395,44.7938,42.9395,44.6533,434100.0],["2022-10-14",44.8687,45.2714,43.6138,43.6793,387000.0],["2022-10-17",44.9624,46.414,44.8593,45.8052,658800.0],["2022-10-18",46.2735,47.0602,45.6367,46.2454,587000.0],["2022-10-19",45.3182,45.3276,43.6231,44.4754,936700.0],["2022-10-20",44.1195,44.8219,42.7428,43.389,817000.0],["2022-10-21",44.0914,44.9998,43.5951,44.5035,796900.0],["2022-10-24",44.5878,45.056,44.3255,44.3817,500200.0],["2022-10-25",44.4098,45.6086,44.4098,45.2527,596900.0],["2022-10-26",45.5711,46.5357,44.953,45.6648,459100.0],["2022-10-27",46.1143,47.1632,45.7584,46.8822,890800.0],["2022-10-28",47.3599,47.5003,46.5264,47.4067,507300.0],["2022-10-31",47.2756,48.3432,47.0321,48.2589,468800.0],["2022-11-01",48.6148,48.774,48.0529,48.0623,641600.0],["2022-11-02",48.0997,49.055,47.0789,47.107,653800.0],["2022-11-03",46.5544,47.7251,46.3671,47.5753,765800.0],["2022-11-04",48.5961,48.7085,47.1445,48.5399,583500.0],["2022-11-07",48.6616,49.4858,47.7064,49.2516,772100.0],["2022-11-08",49.57,49.9728,48.671,48.9519,517100.0],["2022-11-09",48.3338,48.8396,47.8562,48.0529,380200.0],["2022-11-10",49.8697,50.2069,49.0081,49.6075,575800.0],["2022-11-11",49.5326,49.8042,46.1424,46.4608,630000.0],["2022-11-14",46.517,47.7719,46.4795,47.0602,650500.0],["2022-11-15",47.5565,48.7553,46.9759,48.2964,621700.0],["2022-11-16",48.4088,49.3359,48.2777,48.9613,471300.0],["2022-11-17",48.4931,49.1861,47.8656,48.774,528500.0],["2022-11-18",49.6637,49.9728,48.8115,48.9426,500700.0],["2022-11-21",48.7927,48.9145,47.697,47.8375,485600.0],["2022-11-22",48.0529,48.6616,47.4441,48.4556,317700.0],["2022-11-23",48.1653,48.9894,48.1653,48.4837,274200.0],["2022-11-25",48.7646,49.2329,48.5211,49.0737,256600.0],["2022-11-28",48.8583,49.5701,47.8843,48.2496,370900.0],["2022-11-29",48.0623,48.5399,47.8562,48.2496,293000.0],["2022-11-30",48.3432,49.8604,47.697,49.7293,685900.0],["2022-12-01",49.8604,50.029,48.8677,49.3172,286400.0],["2022-12-02",48.6991,49.6169,48.2402,49.3828,278800.0],["2022-12-05",48.8396,49.1954,47.2381,47.4161,450100.0],["2022-12-06",47.2943,47.3973,46.2079,46.5264,402800.0],["2022-12-07",46.1049,46.7886,45.646,46.1986,550900.0],["2022-12-08",46.8916,47.8843,46.5545,47.3786,309800.0],["2022-12-09",47.0883,47.5565,46.7511,47.3037,287300.0],["2022-12-12",47.3692,48.0435,47.1913,47.6876,393000.0],["2022-12-13",48.7459,48.98,47.3037,48.1465,482000.0],["2022-12-14",48.0716,48.9051,47.5191,48.3151,844700.0],["2022-12-15",47.7719,48.2964,47.107,47.2943,678600.0],["2022-12-16",46.7792,47.313,46.3859,47.1351,2256500.0],["2022-12-19",47.1819,47.2756,46.1986,46.4983,637000.0],["2022-12-20",46.517,47.8188,46.517,47.5472,532500.0],["2022-12-21",47.8281,48.9332,47.5565,48.2683,777600.0],["2022-12-22",48.2121,48.2402,46.4046,46.7699,459200.0],["2022-12-23",46.5826,47.5565,46.3859,47.4067,243000.0],["2022-12-27",47.2662,48.2308,47.004,47.7813,523500.0],["2022-12-28",47.9218,48.1746,47.3224,47.4816,333000.0],["2022-12-29",47.6315,48.6991,47.3224,48.3994,391300.0],["2022-12-30",48.2121,48.3807,47.6595,48.1372,328400.0],["2023-01-03",48.5492,51.4244,48.1372,49.4483,999800.0],["2023-01-04",49.9728,50.8344,49.5139,49.7948,523500.0],["2023-01-05",49.6356,52.4452,49.3734,49.8042,822500.0],["2023-01-06",51.1247,56.1913,50.928,56.1819,1720500.0],["2023-01-09",56.3786,56.3786,54.6741,55.4982,985700.0],["2023-01-10",55.6855,56.6876,55.2641,56.21,764500.0],["2023-01-11",56.2287,56.5752,55.62,55.9571,722700.0],["2023-01-12",56.0133,57.1184,55.3858,57.109,585100.0],["2023-01-13",57.0622,58.5138,56.6876,57.7272,647500.0],["2023-01-17",57.7271,58.2516,56.7344,56.7719,547400.0],["2023-01-18",56.8094,57.2776,55.6855,56.0039,646400.0],["2023-01-19",56.004,56.1163,55.1049,55.2266,441700.0],["2023-01-20",55.8073,56.2755,54.9082,56.2006,476400.0],["2023-01-23",56.2006,56.6314,55.5076,56.0508,403200.0],["2023-01-24",56.0695,56.6314,55.7043,55.7979,404900.0],["2023-01-25",55.4139,56.1913,54.8052,55.5263,517900.0],["2023-01-26",55.929,56.0227,55.2547,55.4046,329500.0],["2023-01-27",55.339,55.9665,55.0487,55.3016,343800.0],["2023-01-30",55.2547,55.6106,54.4306,54.8052,544700.0],["2023-01-31",54.9925,56.3598,54.8333,56.0414,830700.0],["2023-02-01",56.1632,57.6803,55.7324,57.0716,647700.0],["2023-02-02",57.2214,57.596,55.5825,56.6033,677200.0],["2023-02-03",56.032,56.8655,55.5825,55.8635,592900.0],["2023-02-06",55.7792,56.3036,55.2828,55.7511,434400.0],["2023-02-07",55.7417,55.7417,54.6647,55.4701,537800.0],["2023-02-08",54.7865,54.852,53.3536,53.8406,563600.0],["2023-02-09",54.1309,54.4868,53.2412,53.2974,506700.0],["2023-02-10",53.1101,54.0092,52.8104,53.3817,453900.0],["2023-02-13",53.8219,53.9342,53.0726,53.7376,353300.0],["2023-02-14",53.6814,54.0934,52.8198,53.3255,485700.0],["2023-02-15",53.082,53.5971,52.5856,53.466,491400.0],["2023-02-16",53.6252,56.8,52.1642,55.5451,1318600.0],["2023-02-17",56.0601,60.9769,55.3578,60.8645,1435300.0],["2023-02-21",60.5554,61.2578,59.1694,59.7875,777000.0],["2023-02-22",59.9373,59.9373,58.0643,58.8791,845200.0],["2023-02-23",58.9072,59.4597,58.2703,59.2069,479900.0],["2023-02-24",58.851,58.8697,57.3525,57.8864,568000.0],["2023-02-27",58.0643,58.0643,56.5097,56.903,554100.0],["2023-02-28",56.9873,58.0175,56.903,57.4743,745600.0],["2023-03-01",57.9613,58.4857,56.9592,57.6803,528100.0],["2023-03-02",57.0716,57.8957,56.2849,57.8395,474400.0],["2023-03-03",57.9238,58.7948,57.2776,58.5981,620700.0],["2023-03-06",58.1111,58.3265,56.3786,57.1746,928400.0],["2023-03-07",57.1465,57.6991,56.7532,56.9498,564900.0],["2023-03-08",56.9217,57.0248,55.2922,55.4982,956700.0],["2023-03-09",55.9571,56.4254,55.5919,55.62,648800.0],["2023-03-10",55.3577,56.3036,54.5523,54.9644,794400.0],["2023-03-13",54.3088,57.2495,53.8968,55.6949,1190200.0],["2023-03-14",56.7836,58.2009,56.5208,58.1821,875700.0],["2023-03-15",57.0652,57.3468,56.0516,56.8775,1118900.0],["2023-03-16",56.4458,57.5814,55.5447,57.2435,984000.0],["2023-03-17",56.3331,56.793,55.1318,55.6198,2153800.0],["2023-03-20",55.601,58.1633,55.601,56.8963,1052500.0],["2023-03-21",57.9099,59.3647,56.6992,57.1778,1101200.0],["2023-03-22",57.1591,57.1591,55.7137,55.7418,794900.0],["2023-03-23",55.9765,56.7273,55.6104,56.0234,666800.0],["2023-03-24",55.3758,56.2017,55.1224,56.1736,578600.0],["2023-03-27",56.7555,57.206,56.6053,57.1966,453200.0],["2023-03-28",57.1778,58.1821,57.1309,57.6471,669500.0],["2023-03-29",57.8442,58.0883,57.2154,57.3843,392200.0],["2023-03-30",57.3843,58.1727,57.3655,57.5157,321200.0],["2023-03-31",57.9193,58.5294,57.572,58.1258,710000.0],["2023-04-03",57.8724,58.6045,57.0558,58.2478,628200.0],["2023-04-04",58.2854,58.2854,57.1403,57.8536,496100.0],["2023-04-05",57.7316,57.8912,56.9244,57.2905,447100.0],["2023-04-06",57.5157,57.5157,56.7086,57.2342,344600.0],["2023-04-10",56.8212,57.2999,56.3519,56.8118,406700.0],["2023-04-11",56.6992,57.1685,56.2111,56.2862,475600.0],["2023-04-12",56.5584,56.5584,55.6949,55.7137,456200.0],["2023-04-13",55.6761,56.0891,55.3382,55.8075,581100.0],["2023-04-14",55.6386,56.1454,55.066,55.7794,582900.0],["2023-04-17",55.9859,56.4458,55.8826,56.4364,404700.0],["2023-04-18",56.4176,56.5115,55.1787,55.2068,682800.0],["2023-04-19",54.9534,55.601,54.4372,55.0379,1276900.0],["2023-04-20",56.2768,62.4902,56.1079,61.0354,1997100.0],["2023-04-21",61.1855,63.41,61.0729,63.1284,1064200.0],["2023-04-24",63.0252,64.1421,62.1429,62.218,766200.0],["2023-04-25",61.6267,62.0866,60.4629,60.4816,747000.0],["2023-04-26",60.2188,60.5473,58.8016,58.9611,610200.0],["2023-04-27",59.3741,59.7214,58.2854,58.9048,459700.0],["2023-04-28",58.1821,60.125,58.0226,59.5712,623600.0],["2023-05-01",59.3366,60.857,59.3084,59.5806,472200.0],["2023-05-02",59.1019,60.9321,58.2948,60.7444,774700.0],["2023-05-03",61.0072,61.6548,60.1907,60.6975,695300.0],["2023-05-04",60.7726,60.7914,59.4867,60.3315,412700.0],["2023-05-05",60.8852,60.9321,59.0925,60.1719,448000.0],["2023-05-08",59.7026,60.0405,59.2333,59.4492,392400.0],["2023-05-09",59.3084,59.5337,58.7265,59.2802,344800.0],["2023-05-10",59.9748,60.3127,59.4023,59.6838,300600.0],["2023-05-11",59.1582,59.3553,57.985,58.6702,482000.0],["2023-05-12",58.764,59.6275,57.7973,58.2666,445900.0],["2023-05-15",58.2572,58.4449,57.4406,57.9475,400600.0],["2023-05-16",57.6096,58.2947,56.8963,57.863,480800.0],["2023-05-17",57.9756,58.154,56.5865,56.7273,558500.0],["2023-05-18",56.6335,57.2999,55.3382,55.7043,1056000.0],["2023-05-19",56.4833,56.6992,55.892,56.3144,917500.0],["2023-05-22",56.6898,58.3229,56.2299,58.0038,564200.0],["2023-05-23",57.6659,57.7504,55.7606,56.1548,744000.0],["2023-05-24",56.0985,56.3707,55.3476,55.6855,534600.0],["2023-05-25",55.4509,56.3144,55.1599,56.0328,485700.0],["2023-05-26",55.9389,57.0652,55.9202,56.6804,420800.0],["2023-05-30",56.6804,57.1966,56.1548,56.305,398300.0],["2023-05-31",56.4176,56.7555,55.6292,56.3519,1051800.0],["2023-06-01",56.3144,57.3937,56.2487,57.3562,575800.0],["2023-06-02",57.5439,58.8203,56.9057,58.764,737700.0],["2023-06-05",58.4074,58.6326,56.8024,57.6659,667800.0],["2023-06-06",57.497,60.0686,57.3186,59.9279,872700.0],["2023-06-07",60.0686,61.1199,59.0644,60.1719,764900.0],["2023-06-08",59.8152,61.0729,59.4961,60.9697,618800.0],["2023-06-09",60.8664,60.9228,58.9424,59.2709,564200.0],["2023-06-12",59.2521,59.2521,58.52,58.8861,485000.0],["2023-06-13",58.7077,58.9893,56.6616,57.1872,763300.0],["2023-06-14",57.3095,57.4036,56.1338,57.3753,929300.0],["2023-06-15",57.3753,57.714,56.4818,57.413,679600.0],["2023-06-16",57.1402,57.7892,56.6041,56.7263,1297700.0],["2023-06-20",56.5664,58.2313,56.3501,58.0432,690400.0],["2023-06-21",57.9397,59.0308,57.5729,57.8268,714200.0],["2023-06-22",57.46,57.4976,55.9175,56.8016,1110000.0],["2023-06-23",56.3689,59.2753,56.3689,58.0432,14680600.0],["2023-06-26",58.3159,59.1813,58.2595,58.9837,819200.0],["2023-06-27",59.2565,60.0466,57.2907,57.46,879800.0],["2023-06-28",57.6011,57.9491,56.8392,57.206,883500.0],["2023-06-29",57.1872,58.6169,57.1872,58.0055,685400.0],["2023-06-30",58.41,58.6922,58.109,58.4288,623500.0],["2023-07-03",58.0996,58.0996,57.2625,57.808,296000.0],["2023-07-05",57.6857,58.1654,56.7546,57.9961,562600.0],["2023-07-06",57.6387,58.0243,57.2155,57.6481,585600.0],["2023-07-07",57.1684,57.714,56.3219,56.6981,698800.0],["2023-07-10",56.6981,57.3659,56.4066,57.0085,675600.0],["2023-07-11",56.7828,57.6669,56.7734,57.3848,734300.0],["2023-07-12",57.7798,57.8456,56.5853,56.6417,717600.0],["2023-07-13",56.7263,57.0179,56.3219,56.7546,558000.0],["2023-07-14",56.6699,57.1496,56.463,56.7358,537200.0],["2023-07-17",56.416,56.9991,55.8798,56.557,555400.0],["2023-07-18",56.811,57.0179,56.1432,56.162,674600.0],["2023-07-19",56.1338,57.1214,56.0585,56.8768,629500.0],["2023-07-20",57.2155,57.6387,56.9521,57.1684,651900.0],["2023-07-21",57.5353,57.761,56.6699,57.3471,697600.0],["2023-07-24",57.3001,57.3001,56.2937,56.3971,912000.0],["2023-07-25",52.0329,52.2022,47.1324,47.5745,4439800.0],["2023-07-26",47.5745,48.3082,47.0384,47.9319,1911200.0],["2023-07-27",48.3834,49.9636,47.8567,49.2487,1493200.0],["2023-07-28",50.1141,51.1863,49.9542,50.8853,1188400.0],["2023-07-31",50.7255,50.8195,48.9948,49.4275,1379300.0],["2023-08-01",49.1076,49.2958,48.4963,48.9101,1029500.0],["2023-08-02",48.5433,48.722,47.471,47.8849,1095400.0],["2023-08-03",47.6498,47.8849,46.7656,47.0384,865100.0],["2023-08-04",47.0948,47.9696,46.7374,46.7468,921400.0],["2023-08-07",46.8126,47.0196,46.5211,46.8973,680100.0],["2023-08-08",46.5211,46.9631,46.2577,46.5869,701600.0],["2023-08-09",46.5681,46.9537,46.0037,46.9349,583700.0],["2023-08-10",47.029,47.9507,46.9537,47.8755,553200.0],["2023-08-11",47.8755,48.0166,47.424,47.8755,483700.0],["2023-08-14",47.9037,47.979,47.3676,47.5369,487300.0],["2023-08-15",47.377,47.9131,47.0384,47.2923,652600.0],["2023-08-16",47.1512,47.377,46.2389,46.5681,833300.0],["2023-08-17",46.5869,46.9631,45.6463,45.6839,719500.0],["2023-08-18",45.5711,46.1636,45.2983,45.3453,782400.0],["2023-08-21",45.2983,45.5711,44.9033,45.477,660600.0],["2023-08-22",45.477,45.8627,44.9785,45.1666,959600.0],["2023-08-23",45.1666,45.8062,44.9597,45.6463,650100.0],["2023-08-24",45.5429,45.8721,45.1478,45.176,366300.0],["2023-08-25",45.1102,45.4206,44.8938,44.9597,399800.0],["2023-08-28",45.2325,45.7122,45.2325,45.3642,295800.0],["2023-08-29",45.2983,45.6839,45.129,45.6181,389800.0],["2023-08-30",45.5523,46.126,45.2889,45.7216,356800.0],["2023-08-31",45.7968,46.3329,45.7592,46.0414,699200.0],["2023-09-01",46.3423,46.8315,46.0226,46.5869,430200.0],["2023-09-05",46.1636,46.2201,45.2419,45.8909,619400.0],["2023-09-06",46.0884,46.3329,45.5899,45.8438,498100.0],["2023-09-07",45.8438,45.9191,44.5929,44.8374,638300.0],["2023-09-08",45.0538,45.1948,44.5647,44.7904,355600.0],["2023-09-11",44.7998,45.1666,44.7246,44.8374,449500.0],["2023-09-12",44.9315,45.176,44.4706,44.7998,631000.0],["2023-09-13",44.5176,45.5241,44.0662,45.3077,677700.0],["2023-09-14",45.402,45.8547,45.3737,45.5624,547600.0],["2023-09-15",45.6378,45.8453,44.6475,44.8456,2295000.0],["2023-09-18",45.6944,47.8353,45.6284,47.3166,926400.0],["2023-09-19",47.2411,48.6841,47.2411,47.8919,1114700.0],["2023-09-20",48.1842,48.222,45.9113,45.9396,661100.0],["2023-09-21",45.9019,45.9396,44.2797,44.6475,725200.0],["2023-09-22",44.7796,45.7038,44.7135,45.5906,767500.0],["2023-09-25",45.2323,45.3737,44.4966,44.6381,632300.0],["2023-09-26",44.4495,44.6381,43.9496,43.9968,575600.0],["2023-09-27",43.9968,44.3457,42.9688,43.0065,755500.0],["2023-09-28",43.0065,43.2423,42.7235,42.7896,930300.0],["2023-09-29",42.8084,43.6195,42.667,42.9028,566100.0],["2023-10-02",42.8745,43.148,41.5541,41.8747,655300.0],["2023-10-03",41.5258,41.9502,41.1957,41.3372,513100.0],["2023-10-04",41.3843,42.1577,41.224,42.0256,600200.0],["2023-10-05",41.969,42.5066,41.9125,42.3086,539900.0],["2023-10-06",42.2709,42.2991,41.6012,41.771,705200.0],["2023-10-09",41.5446,42.384,41.3843,41.9125,514500.0],["2023-10-10",42.0256,42.2331,41.3937,41.5918,563500.0],["2023-10-11",41.7238,41.7616,39.7433,39.9979,1038700.0],["2023-10-12",39.9319,40.262,38.9793,39.4981,768300.0],["2023-10-13",39.4981,40.5544,39.2623,40.0639,582700.0],["2023-10-16",40.1771,40.6958,40.1677,40.4883,656500.0],["2023-10-17",40.7053,42.0917,40.5261,41.5541,937100.0],["2023-10-18",41.4126,41.4126,40.941,41.2806,775300.0],["2023-10-19",39.6584,39.9696,37.2534,37.5175,2288300.0],["2023-10-20",37.2629,37.5269,36.1971,36.2914,1198300.0],["2023-10-23",36.1971,36.3103,35.2163,35.9048,1504400.0],["2023-10-24",35.9991,36.3386,35.5935,35.6218,934700.0],["2023-10-25",35.1125,35.7256,34.8013,34.839,574200.0],["2023-10-26",34.6976,35.6313,34.6127,34.707,639100.0],["2023-10-27",34.707,34.707,33.745,33.9997,771300.0],["2023-10-30",34.5655,34.905,34.2637,34.905,987800.0],["2023-10-31",35.0182,35.4238,34.7353,34.9428,557200.0],["2023-11-01",35.0748,35.0748,34.3769,34.6315,523500.0],["2023-11-02",35.2729,35.7822,34.9428,35.7444,476300.0],["2023-11-03",36.0934,36.4518,35.4615,36.0651,674200.0],["2023-11-06",36.1877,36.1877,35.5464,35.735,538900.0],["2023-11-07",35.6595,35.9142,35.4143,35.5558,555700.0],["2023-11-08",35.5181,35.7633,35.2257,35.2917,361600.0],["2023-11-09",35.4615,35.5652,34.8202,35.0276,362300.0],["2023-11-10",33.1225,33.9336,32.2643,33.7733,1598400.0],["2023-11-13",33.7733,34.2826,33.4715,33.4904,790800.0],["2023-11-14",34.358,35.0842,34.2166,35.0276,738700.0],["2023-11-15",35.0277,35.9519,34.9239,35.3295,831500.0],["2023-11-16",35.32,35.6596,35.0654,35.386,808100.0],["2023-11-17",35.5935,36.0462,35.0654,35.1503,585800.0],["2023-11-20",35.0842,35.0937,34.5844,34.8296,552800.0],["2023-11-21",35.0182,35.1691,34.1883,34.4146,604300.0],["2023-11-22",35.4426,36.414,35.0088,35.1974,705700.0],["2023-11-24",34.9333,35.5652,34.9145,35.3483,233600.0],["2023-11-27",35.1597,35.4238,34.6315,35.3012,729400.0],["2023-11-28",35.0182,36.1877,34.773,35.7822,1043100.0],["2023-11-29",35.8482,36.282,35.6124,35.8576,837700.0],["2023-11-30",35.9519,36.3386,35.8482,35.9331,944900.0],["2023-12-01",35.8387,37.1308,35.7444,36.9799,632800.0],["2023-12-04",37.0365,37.5647,36.9516,37.4515,506900.0],["2023-12-05",37.3855,37.8853,37.1591,37.7156,972000.0],["2023-12-06",37.6212,38.4795,37.6024,37.6684,750000.0],["2023-12-07",37.6684,38.0834,37.3666,37.4986,928000.0],["2023-12-08",37.6684,38.9793,37.6684,38.272,736800.0],["2023-12-11",38.3097,38.8662,37.3477,37.5741,647700.0],["2023-12-12",37.5552,37.6401,36.9139,37.3006,680500.0],["2023-12-13",37.1308,38.0645,36.697,37.9608,1047600.0],["2023-12-14",38.5001,39.4179,38.0175,38.4906,657900.0],["2023-12-15",38.519,38.9543,37.8188,37.8567,1918800.0],["2023-12-18",37.8945,38.1973,37.6391,37.7148,606100.0],["2023-12-19",37.9324,38.5474,37.9324,38.0365,539100.0],["2023-12-20",38.0743,38.5947,37.3647,37.3931,676600.0],["2023-12-21",37.781,38.6799,37.6958,38.3393,511200.0],["2023-12-22",38.5663,39.0583,38.15,38.4717,529400.0],["2023-12-26",38.4623,39.399,38.4623,39.0016,416900.0],["2023-12-27",38.9921,39.1624,38.5947,38.6799,457400.0],["2023-12-28",38.7556,39.2381,38.6988,39.0394,493200.0],["2023-12-29",38.9259,39.257,38.7934,38.9448,465500.0],["2024-01-02",38.642,39.1719,38.2541,38.396,557600.0],["2024-01-03",38.0081,38.0932,36.9011,37.1471,592800.0],["2024-01-04",37.1471,37.6958,36.6645,37.5728,750600.0],["2024-01-05",37.2228,37.5255,36.2198,36.4753,630200.0],["2024-01-08",36.4753,37.4404,36.286,37.1471,599800.0],["2024-01-09",36.674,37.0051,36.428,36.8254,532000.0],["2024-01-10",36.9011,37.2606,36.8537,37.0146,486500.0],["2024-01-11",36.9294,37.2984,36.5131,36.5793,403500.0],["2024-01-12",36.6267,37.2701,36.2766,36.2766,490800.0],["2024-01-16",36.0495,36.163,35.7656,35.8129,689300.0],["2024-01-17",35.5953,35.794,35.1412,35.1979,705400.0],["2024-01-18",35.3493,36.2198,35.2547,36.0495,876400.0],["2024-01-19",36.1252,36.2009,35.0655,35.2547,696600.0],["2024-01-22",35.4629,36.1063,35.4155,35.6332,840300.0],["2024-01-23",35.6899,36.3333,35.1885,35.5196,696100.0],["2024-01-24",35.8413,36.0306,34.4126,34.4599,617600.0],["2024-01-25",34.8573,34.9898,33.9206,34.2991,661000.0],["2024-01-26",34.4977,34.9614,34.4977,34.5545,625700.0],["2024-01-29",34.4883,34.9141,34.3085,34.8668,903900.0],["2024-01-30",34.6397,34.7059,34.0436,34.5261,741700.0],["2024-01-31",34.564,35.1317,34.1477,34.3085,935800.0],["2024-02-01",34.5545,34.7438,33.8449,34.0531,656200.0],["2024-02-02",33.703,33.9395,33.1731,33.4002,906400.0],["2024-02-05",33.1258,33.1826,31.7538,32.085,1029600.0],["2024-02-06",31.9431,32.7757,31.8863,32.5202,1252500.0],["2024-02-07",32.7,32.823,31.8295,31.839,931200.0],["2024-02-08",31.8106,32.7568,31.7728,32.577,881500.0],["2024-02-09",32.6811,33.6746,32.6527,32.9555,990100.0],["2024-02-12",33.1163,33.8354,33.1163,33.5232,1521900.0],["2024-02-13",32.8609,33.2015,32.0755,32.2269,861400.0],["2024-02-14",32.6148,33.2582,32.3972,33.1542,1119000.0],["2024-02-15",34.1477,34.3653,28.7828,28.8301,3536100.0],["2024-02-16",28.7639,29.8804,28.3287,28.5179,2381900.0],["2024-02-20",28.3854,28.7639,27.3541,27.6379,1747600.0],["2024-02-21",27.9313,28.3854,27.7231,27.9123,1072000.0],["2024-02-22",27.7893,27.865,26.9662,27.5339,1295800.0],["2024-02-23",27.4676,27.4676,26.7391,26.7958,1319800.0],["2024-02-26",26.7958,27.004,26.389,26.881,1237500.0],["2024-02-27",27.1081,27.865,26.9472,27.7136,1018300.0],["2024-02-28",27.5812,27.5906,26.9567,27.2595,737800.0],["2024-02-29",27.5055,27.5717,27.0229,27.3919,1339500.0],["2024-03-01",27.5622,28.5273,27.2405,28.111,1000700.0],["2024-03-04",28.1867,28.3003,27.3541,27.7326,1014500.0],["2024-03-05",27.6947,27.7988,26.758,27.2405,1184200.0],["2024-03-06",27.2784,27.3635,26.6539,26.8715,2411800.0],["2024-03-07",27.0702,27.5622,26.8337,26.8905,1531000.0],["2024-03-08",27.2405,27.2405,26.6823,26.9567,1281000.0],["2024-03-11",26.9662,27.8177,26.9662,27.3446,1192200.0],["2024-03-12",27.2311,27.5528,26.8148,26.9283,1074000.0],["2024-03-13",26.881,27.9691,26.881,27.25,1269300.0],["2024-03-14",27.25,27.3451,25.8623,25.9669,976400.0],["2024-03-15",25.9098,26.176,25.5867,25.6627,2836700.0],["2024-03-18",25.7007,25.7007,25.0924,25.159,1229000.0],["2024-03-19",25.1019,25.273,24.6742,24.8643,1608300.0],["2024-03-20",24.8168,25.1875,24.7408,25.0639,894600.0],["2024-03-21",25.216,25.3966,24.6457,24.7313,982500.0],["2024-03-22",24.7313,24.9023,24.4746,24.4936,960800.0],["2024-03-25",24.5602,24.6647,24.0184,24.3606,1649400.0],["2024-03-26",24.5507,24.8453,24.256,24.3226,1077000.0],["2024-03-27",24.4746,25.0639,24.3796,24.9974,1162900.0],["2024-03-28",25.0449,25.178,24.7978,24.8643,734400.0],["2024-04-01",24.8833,24.8833,24.4366,24.7027,1260600.0],["2024-04-02",24.6267,24.6267,23.9043,23.9804,1203300.0],["2024-04-03",23.8568,24.3796,23.5147,24.3796,1961100.0],["2024-04-04",24.4936,24.7218,23.9329,23.9614,1380900.0],["2024-04-05",23.8188,24.2275,23.5527,23.9519,928600.0],["2024-04-08",23.9994,24.199,23.8663,24.161,897600.0],["2024-04-09",24.4176,25.0924,24.294,24.5982,924400.0],["2024-04-10",24.0279,24.1515,23.7618,24.1134,899700.0],["2024-04-11",24.123,24.5126,23.9709,24.4271,676900.0],["2024-04-12",24.3416,24.3416,23.3341,23.4481,989800.0],["2024-04-15",23.4671,23.5051,22.9729,23.4291,1185600.0],["2024-04-16",23.1915,23.6762,22.9444,23.5527,1069500.0],["2024-04-17",23.5622,23.9234,23.3816,23.4861,1439900.0],["2024-04-18",24.218,26.3376,24.0469,24.7693,2129900.0],["2024-04-19",24.9499,26.0714,24.9499,26.0429,1571600.0],["2024-04-22",26.0999,26.8888,25.6627,26.7177,1832500.0],["2024-04-23",26.4706,27.3736,26.3756,27.3165,1631100.0],["2024-04-24",27.1359,28.0009,27.0979,27.8298,1997200.0],["2024-04-25",27.6967,28.248,27.4686,28.2195,1741100.0],["2024-04-26",28.3906,30.2535,28.3621,29.8163,2367500.0],["2024-04-29",29.8733,30.5862,29.8163,30.225,2120400.0],["2024-04-30",29.9493,30.6432,29.1985,29.265,1812400.0],["2024-05-01",29.2745,30.2345,28.9989,29.7688,918500.0],["2024-05-02",30.1489,30.2155,29.2745,29.4456,693300.0],["2024-05-03",29.9779,30.0634,28.7708,28.8183,765500.0],["2024-05-06",28.8468,29.3601,28.7042,28.9609,727800.0],["2024-05-07",29.0559,29.3125,28.5712,28.8373,934900.0],["2024-05-08",28.5997,28.7042,28.1244,28.5141,736100.0],["2024-05-09",28.5997,28.7993,28.1339,28.5712,730500.0],["2024-05-10",28.6852,28.7327,27.9629,28.305,691800.0],["2024-05-13",28.4476,29.1795,28.4476,28.7898,796300.0],["2024-05-14",29.4076,29.4456,28.7327,28.7803,581400.0],["2024-05-15",28.9989,29.1795,28.2955,28.9323,634800.0],["2024-05-16",28.9228,29.208,28.7517,28.9323,457700.0],["2024-05-17",28.9323,29.9779,28.8468,29.9208,627300.0],["2024-05-20",29.9208,30.0919,29.6832,29.8828,561800.0],["2024-05-21",29.7307,29.9493,29.4931,29.6167,549400.0],["2024-05-22",29.2555,29.6072,28.7327,29.0654,682800.0],["2024-05-23",28.9418,29.0939,27.8583,27.8678,551300.0],["2024-05-24",28.0294,28.5046,28.0294,28.4951,617500.0],["2024-05-28",28.7327,28.7613,27.7157,28.1149,865600.0],["2024-05-29",27.9153,28.8563,27.9153,28.6282,978500.0],["2024-05-30",28.5807,28.8088,28.2575,28.4381,757800.0],["2024-05-31",28.3335,28.7708,28.1815,28.6187,1413400.0],["2024-06-03",28.6757,28.7993,26.7938,27.212,1399800.0],["2024-06-04",27.2215,28.4001,27.1645,28.2575,1284400.0],["2024-06-05",28.267,28.2955,27.5922,27.8583,681700.0],["2024-06-06",27.6017,27.8963,27.1074,27.1645,789900.0],["2024-06-07",26.7558,27.0599,26.4896,26.6037,1141000.0],["2024-06-10",26.3756,26.6037,25.9954,26.5086,719300.0],["2024-06-11",26.214,26.7938,25.8528,26.7653,1015500.0],["2024-06-12",27.269,27.4306,26.0999,26.157,735900.0],["2024-06-13",25.9859,26.2425,25.7483,25.7578,1057200.0],["2024-06-14",25.4903,25.4998,24.8597,25.2705,817400.0],["2024-06-17",25.2227,25.2896,24.831,25.089,976600.0],["2024-06-18",25.0699,25.2132,24.3629,24.4775,923800.0],["2024-06-20",24.2196,24.6017,23.3119,23.9998,1172700.0],["2024-06-21",23.952,24.0954,23.6081,23.952,2537000.0],["2024-06-24",24.0858,24.5444,23.9138,23.9616,974700.0],["2024-06-25",23.847,24.2482,23.6177,24.1622,776300.0],["2024-06-26",24.2005,25.3565,24.1718,25.3183,1384800.0],["2024-06-27",25.3087,26.0348,25.1941,25.6049,1059200.0],["2024-06-28",25.7195,25.8437,25.0508,25.4329,3567000.0],["2024-07-01",25.4138,25.9966,25.2227,25.3756,1112600.0],["2024-07-02",25.4616,25.624,25.3374,25.4711,553400.0],["2024-07-03",25.6718,25.8342,25.4329,25.624,325900.0],["2024-07-05",25.6718,25.6718,25.2801,25.3756,491600.0],["2024-07-08",25.5094,25.7004,25.3469,25.4329,637800.0],["2024-07-09",25.4234,25.6049,24.4871,24.5444,806500.0],["2024-07-10",24.6017,24.6208,24.0858,24.3629,742000.0],["2024-07-11",24.6113,24.8597,24.2673,24.3055,856500.0],["2024-07-12",24.3629,24.8501,24.1431,24.7737,1070900.0],["2024-07-15",24.8406,25.1081,24.5731,24.6399,756700.0],["2024-07-16",24.7164,25.2227,24.7164,25.2132,786700.0],["2024-07-17",25.2132,25.71,24.917,25.6431,1222800.0],["2024-07-18",25.3661,26.1113,25.0794,25.0985,769300.0],["2024-07-19",24.9934,25.1463,24.4966,24.659,556300.0],["2024-07-22",24.6017,24.8024,24.21,24.7641,1229300.0],["2024-07-23",26.7514,28.2705,26.3119,26.5603,1929300.0],["2024-07-24",26.6654,26.7036,25.1559,25.2801,1573000.0],["2024-07-25",25.3183,27.0667,25.2418,26.5603,2471400.0],["2024-07-26",27.0476,27.8692,26.4839,27.7737,1222300.0],["2024-07-29",27.7737,28.4233,27.2578,27.4775,1058300.0],["2024-07-30",27.5253,27.8501,27.2578,27.2673,680900.0],["2024-07-31",27.382,28.0603,26.9138,27.4202,937100.0],["2024-08-01",27.3246,27.7068,27.1622,27.5253,884000.0],["2024-08-02",27.1144,27.3437,26.5603,26.9711,1222700.0],["2024-08-05",25.8629,26.3692,25.261,25.882,729800.0],["2024-08-06",25.9393,26.3501,25.6622,25.7004,693600.0],["2024-08-07",26.0922,26.5985,25.6049,25.6431,665000.0],["2024-08-08",25.8629,26.1877,25.7004,26.1495,563900.0],["2024-08-09",26.0635,26.0635,25.3183,25.4711,643200.0],["2024-08-12",25.4807,25.9297,25.2323,25.7195,705700.0],["2024-08-13",25.7195,25.8533,25.366,25.6527,719400.0],["2024-08-14",25.4329,25.8151,25.2514,25.3852,1789400.0],["2024-08-15",25.8342,26.4361,25.7195,26.4265,1009800.0],["2024-08-16",26.1877,26.6845,25.7769,25.8533,628200.0],["2024-08-19",26.2355,26.5985,25.8533,26.331,665300.0],["2024-08-20",26.1495,26.2546,25.3469,25.7864,556000.0],["2024-08-21",25.2323,25.7291,25.2036,25.5571,828300.0],["2024-08-22",25.4711,26.0253,25.0317,25.261,944300.0],["2024-08-23",25.5189,25.6813,25.1559,25.3469,677700.0],["2024-08-26",25.7482,25.796,24.917,24.9457,523300.0],["2024-08-27",24.7259,25.1176,24.3629,24.9361,646700.0],["2024-08-28",24.6686,24.831,23.9138,24.0476,1413000.0],["2024-08-29",24.3055,24.9266,23.9903,24.745,907100.0],["2024-08-30",24.8692,24.917,24.2387,24.6495,1296400.0],["2024-09-03",24.5635,26.2355,24.382,26.0253,1237400.0],["2024-09-04",26.0253,26.4648,25.624,25.8055,953900.0],["2024-09-05",25.8055,26.8183,25.8055,26.5412,775400.0],["2024-09-06",26.5603,26.9138,26.1208,26.159,1191700.0],["2024-09-09",26.1973,26.3119,25.1463,25.1463,1173200.0],["2024-09-10",25.175,25.5762,24.7355,25.3756,921200.0],["2024-09-11",25.5189,25.9202,24.9075,25.8915,1267200.0],["2024-09-12",25.7769,25.8055,24.8692,25.0699,1088100.0],["2024-09-13",25.1851,26.2994,25.1275,25.9055,883600.0],["2024-09-16",26.0112,27.2119,26.0112,26.8469,975300.0],["2024-09-17",26.9621,27.7498,26.7124,27.2215,858000.0],["2024-09-18",27.183,27.404,26.2705,26.3474,823100.0],["2024-09-19",26.7028,27.0966,26.4242,26.7796,1680700.0],["2024-09-20",27.3655,28.4125,27.1062,28.0667,3906900.0],["2024-09-23",28.134,28.4125,27.7882,28.3261,1121800.0],["2024-09-24",28.4029,29.0657,28.3453,28.3645,1124800.0],["2024-09-25",28.3549,28.6911,28.0859,28.3261,931400.0],["2024-09-26",28.6623,28.9504,28.2492,28.8544,816200.0],["2024-09-27",29.0753,29.9398,28.8448,29.8053,798200.0],["2024-09-30",29.9206,30.1223,29.2194,29.2482,684900.0],["2024-10-01",29.2962,30.1031,28.9312,29.7957,729300.0],["2024-10-02",29.6612,30.4104,29.6612,30.0742,874300.0],["2024-10-03",30.0454,30.641,29.9878,30.3624,1476700.0],["2024-10-04",30.641,31.0252,28.7199,28.7679,1370400.0],["2024-10-07",28.7679,28.96,28.0091,28.3453,1201400.0],["2024-10-08",28.4029,28.6911,27.8938,28.3549,945000.0],["2024-10-09",28.2492,28.8544,28.1148,28.5662,647800.0],["2024-10-10",28.4605,28.8063,28.0379,28.3069,618100.0],["2024-10-11",28.2396,28.5374,27.9226,28.3837,770100.0],["2024-10-14",28.4605,29.0753,27.9995,28.8448,967900.0],["2024-10-15",28.6238,29.0849,28.5662,28.8832,871000.0],["2024-10-16",28.9216,29.3538,28.5854,29.0081,2139000.0],["2024-10-17",29.7765,34.4351,29.6324,32.245,3512200.0],["2024-10-18",32.2258,33.0039,30.1607,30.3528,2030600.0],["2024-10-21",30.3528,30.4489,28.5182,28.5566,1640500.0],["2024-10-22",28.2204,28.547,27.6825,27.7498,1543100.0],["2024-10-23",27.8266,28.6334,27.8266,28.6046,1318100.0],["2024-10-24",28.6527,28.8448,27.769,27.7978,989300.0],["2024-10-25",27.769,27.9803,26.9909,27.8842,1536000.0],["2024-10-28",28.0571,28.8256,27.9515,28.5758,1183100.0],["2024-10-29",28.3645,28.7103,28.0763,28.4702,842700.0],["2024-10-30",28.3357,29.0849,28.2973,28.3357,858600.0],["2024-10-31",28.2492,28.7487,28.0955,28.1724,1018300.0],["2024-11-01",28.4413,28.6815,27.7786,28.1532,757400.0],["2024-11-04",28.134,28.8448,28.1148,28.4029,677900.0],["2024-11-05",28.4702,28.9792,28.4317,28.5086,624700.0],["2024-11-06",28.9312,29.3923,28.5182,29.1041,1054100.0],["2024-11-07",29.1329,29.5075,27.9803,28.0667,934800.0],["2024-11-08",27.9611,28.4029,27.8554,28.3645,740100.0],["2024-11-11",28.8832,29.2194,28.595,29.1713,719100.0],["2024-11-12",28.9696,29.1041,28.0283,28.6046,1175100.0],["2024-11-13",28.9312,29.1041,27.5865,27.7209,1100600.0],["2024-11-14",27.769,28.643,27.5096,28.4798,2024200.0],["2024-11-15",28.4125,28.7487,27.135,27.1926,1018600.0],["2024-11-18",27.2023,27.7786,27.0294,27.4616,1269700.0],["2024-11-19",27.2119,27.5384,26.088,26.2417,959800.0],["2024-11-20",26.0784,27.1638,26.0784,26.8084,1106000.0],["2024-11-21",26.722,27.4808,26.3858,27.3463,813900.0],["2024-11-22",27.3944,28.2973,27.3944,28.2396,873900.0],["2024-11-25",28.8159,29.1809,28.3357,28.8063,2014100.0],["2024-11-26",28.7583,28.7679,27.6249,27.9611,1109800.0],["2024-11-27",28.182,28.9216,28.182,28.4317,753800.0],["2024-11-29",28.5758,28.7103,27.9995,28.547,828100.0],["2024-12-02",28.5374,29.3634,27.8746,29.325,1390700.0],["2024-12-03",29.3827,29.4979,28.4509,28.7391,871200.0],["2024-12-04",28.5854,29.6708,28.5566,29.4307,628900.0],["2024-12-05",29.6036,30.1031,28.8352,29.0177,629000.0],["2024-12-06",29.277,30.4008,29.2098,29.7765,1048700.0],["2024-12-09",29.959,30.8331,29.9013,30.3048,956300.0],["2024-12-10",30.2375,30.2375,29.2962,29.6228,893900.0],["2024-12-11",29.8341,29.8629,28.6431,29.0945,1476100.0],["2024-12-12",29.0657,29.4883,28.9696,29.229,507500.0],["2024-12-13",29.0945,29.3154,28.7871,29.0177,883600.0],["2024-12-16",28.8247,29.3458,28.5545,29.1431,728000.0],["2024-12-17",29.037,29.2686,28.1009,28.3422,855800.0],["2024-12-18",28.4676,29.201,28.1685,28.2071,964800.0],["2024-12-19",28.2457,28.7764,28.1106,28.4676,1007800.0],["2024-12-20",28.1009,28.8247,28.0816,28.1878,2788900.0],["2024-12-23",28.0816,28.3325,27.5895,28.1974,807300.0],["2024-12-24",28.1878,28.2167,27.3192,27.7728,290200.0],["2024-12-26",27.7053,27.9369,27.2517,27.8693,618300.0],["2024-12-27",27.8693,28.1202,27.5219,28.043,702300.0],["2024-12-30",27.9272,28.0237,27.2903,27.9562,658500.0],["2024-12-31",28.1202,28.4869,27.8983,28.0044,750400.0],["2025-01-02",28.2071,28.9115,28.1395,28.5352,666900.0],["2025-01-03",28.7861,29.2396,28.6992,29.037,570600.0],["2025-01-06",29.1624,29.8572,29.0852,29.0949,678600.0],["2025-01-07",29.0756,29.4712,28.5834,28.7185,726300.0],["2025-01-08",28.4773,28.6027,27.9851,28.0333,542800.0],["2025-01-10",27.6281,27.7439,27.1842,27.3193,610500.0],["2025-01-13",27.1263,27.5316,26.3735,26.5569,1072200.0],["2025-01-14",26.663,26.9139,25.9779,26.2481,739400.0],["2025-01-15",26.5472,27.1166,26.5086,26.5569,709200.0],["2025-01-16",26.5858,26.7499,26.306,26.5858,766700.0],["2025-01-17",27.0201,27.2903,26.7113,27.1745,1060700.0],["2025-01-21",27.3482,28.3132,27.2517,28.3036,796000.0],["2025-01-22",28.0044,29.0273,27.6763,28.1105,1548300.0],["2025-01-23",27.8404,28.5255,27.0876,28.3808,918900.0],["2025-01-24",28.5448,30.1467,28.5448,29.9344,1335300.0],["2025-01-27",29.809,29.973,28.6124,28.7764,1186600.0],["2025-01-28",28.9694,29.4037,28.7764,29.0466,773800.0],["2025-01-29",28.8922,29.037,27.2517,27.3482,955300.0],["2025-01-30",27.5026,27.6763,26.9622,27.4254,751800.0],["2025-01-31",27.5219,28.0141,27.2903,27.7439,1103000.0],["2025-02-03",27.0973,27.6956,26.7016,27.3868,1346700.0],["2025-02-04",27.4833,28.2457,27.4254,27.5509,1557500.0],["2025-02-05",27.8886,28.3422,27.4061,28.043,1394200.0],["2025-02-06",28.2746,28.7475,27.4544,27.5702,1012100.0],["2025-02-07",27.6088,27.7825,27.3,27.4254,903000.0],["2025-02-10",27.9272,28.0913,26.885,26.9911,1006900.0],["2025-02-11",26.9429,27.2999,26.6051,26.8367,1380100.0],["2025-02-12",26.7306,27.0008,26.4797,26.7499,1353000.0],["2025-02-13",30.0116,32.0092,29.1431,30.8705,4361100.0],["2025-02-14",31.1793,32.0188,30.4169,30.5231,1924100.0],["2025-02-18",31.1021,33.2444,30.9959,31.324,2155300.0],["2025-02-19",31.2854,32.0092,31.16,31.517,1411600.0],["2025-02-20",31.2854,31.5267,30.9573,30.9959,1356100.0],["2025-02-21",30.9477,31.1021,29.7897,29.9923,1362800.0],["2025-02-24",30.2722,30.5424,29.9923,30.3301,1136100.0],["2025-02-25",30.388,30.581,29.9634,30.3011,1208500.0],["2025-02-26",30.5231,31.4495,30.5038,30.8126,1465700.0],["2025-02-27",31.0731,31.4881,30.745,31.0056,1188200.0],["2025-02-28",30.8801,30.9766,30.1274,30.4555,1453500.0],["2025-03-03",30.4459,30.8801,29.8283,29.8572,1093200.0],["2025-03-04",29.3747,29.5388,28.8343,28.9887,1301900.0],["2025-03-05",28.9694,29.5774,28.9115,29.5195,949800.0],["2025-03-06",29.0659,29.5581,28.815,29.2396,1186200.0],["2025-03-07",29.1431,29.8283,29.0563,29.5774,1404400.0],["2025-03-10",28.9019,29.9441,28.651,28.7089,1946900.0],["2025-03-11",28.6317,28.844,27.7825,28.3036,1780100.0],["2025-03-12",28.4097,28.5738,26.3735,26.3928,1561600.0],["2025-03-13",26.4121,26.4121,25.6112,25.9296,1441600.0],["2025-03-14",26.0551,26.7306,25.9779,26.6244,1277500.0],["2025-03-17",26.4693,27.0609,26.3529,26.8184,1110500.0],["2025-03-18",26.7796,26.7796,26.1201,26.5372,1119500.0],["2025-03-19",26.6535,26.9057,26.479,26.7699,1246900.0],["2025-03-20",26.4887,26.8669,26.3626,26.7214,1180400.0],["2025-03-21",26.3723,27.0027,26.2656,26.8184,2726000.0],["2025-03-24",27.1094,27.478,27.0221,27.3422,1148500.0],["2025-03-25",27.3713,28.2442,27.3034,28.1278,1613300.0],["2025-03-26",28.1666,29.1366,28.1666,28.6516,1056800.0],["2025-03-27",28.4479,29.0881,28.0308,28.5934,1782200.0],["2025-03-28",28.5255,28.8456,26.6923,26.7117,1246700.0],["2025-03-31",26.285,26.7796,25.8873,26.4984,1374500.0],["2025-04-01",26.3917,26.7602,25.8,26.4984,1386500.0],["2025-04-02",26.2268,26.6632,26.0037,26.2171,1132200.0],["2025-04-03",25.4314,25.8679,24.7719,24.8107,1075800.0],["2025-04-04",24.0347,24.5391,23.3946,23.8505,1550300.0],["2025-04-07",22.5702,24.2966,22.2113,22.5799,1884300.0],["2025-04-08",23.2879,23.4625,21.5614,21.9688,1263100.0],["2025-04-09",21.6099,24.1317,21.5129,23.9087,1622000.0],["2025-04-10",23.5401,23.9184,23.123,23.4237,1256800.0],["2025-04-11",23.4916,23.8311,22.6284,23.5401,852000.0],["2025-04-14",23.9378,24.2578,23.4528,23.5886,931200.0],["2025-04-15",23.7632,23.9766,23.3364,23.4722,818400.0],["2025-04-16",23.2297,23.5692,22.8805,23.1133,731500.0],["2025-04-17",23.1715,23.8214,22.8223,23.0551,738800.0],["2025-04-21",22.7932,22.9193,22.1822,22.5023,2063400.0],["2025-04-22",21.8233,22.3471,19.3112,20.9601,6427200.0],["2025-04-23",21.9591,22.4344,20.737,20.9213,2360700.0],["2025-04-24",21.1444,22.4538,20.9213,22.3471,2161600.0],["2025-04-25",22.2986,22.6187,21.7942,22.4635,1433100.0],["2025-04-28",22.7156,23.705,22.7156,23.4334,1951300.0],["2025-04-29",23.4722,23.8117,23.0551,23.3946,1305500.0],["2025-04-30",23.1327,23.4625,22.7253,23.4043,1079500.0],["2025-05-01",23.414,23.7632,23.1424,23.3461,1093700.0],["2025-05-02",23.6371,24.6167,23.5401,24.413,1117100.0],["2025-05-05",24.3839,25.1405,24.1317,24.995,1577200.0],["2025-05-06",24.6652,25.5963,24.5003,25.4605,1359900.0],["2025-05-07",25.4605,25.8097,25.3054,25.5187,1209000.0],["2025-05-08",25.6642,25.6739,25.1017,25.2278,1013700.0],["2025-05-09",25.2181,26.0037,25.2181,25.6545,796500.0],["2025-05-12",26.3044,26.6632,25.9067,26.1686,891100.0],["2025-05-13",26.091,26.1589,24.8592,24.8883,1821700.0],["2025-05-14",24.7331,24.9853,24.0638,24.5682,1267900.0],["2025-05-15",24.5876,25.0726,24.4227,24.8786,1161200.0],["2025-05-16",24.9174,25.1114,24.6264,24.6846,875500.0],["2025-05-19",24.3645,24.7331,24.1899,24.4712,880700.0],["2025-05-20",24.51,25.286,24.3548,25.0435,921100.0],["2025-05-21",25.0435,25.0726,24.3063,24.5488,794800.0],["2025-05-22",24.5488,24.9077,24.2578,24.7622,916900.0],["2025-05-23",24.4712,24.6167,23.8311,24.4615,742700.0],["2025-05-27",24.7719,25.897,24.6167,25.4411,1167100.0],["2025-05-28",25.4411,25.4605,24.8398,24.9077,847000.0],["2025-05-29",25.189,25.189,24.316,24.801,795100.0],["2025-05-30",24.6555,24.9174,24.4615,24.6361,1432400.0],["2025-06-02",24.4906,25.3732,24.3451,25.092,1369900.0],["2025-06-03",25.1696,25.4702,24.8301,25.3538,921300.0],["2025-06-04",25.2666,25.7903,25.1017,25.5478,673100.0],["2025-06-05",25.703,25.9164,25.4605,25.7127,890400.0],["2025-06-06",25.994,27.0221,25.7515,26.9251,1829300.0],["2025-06-09",26.9639,28.3315,26.9639,27.7011,1909500.0],["2025-06-10",28.3218,28.3218,27.3519,28.0696,912300.0],["2025-06-11",28.3024,28.38,27.7108,27.9048,808100.0],["2025-06-12",27.8757,28.4479,27.866,28.3509,766300.0],["2025-06-13",27.9611,28.3996,27.7467,27.9123,854100.0],["2025-06-16",27.8831,28.692,27.7467,28.6141,954400.0],["2025-06-17",28.3509,28.5946,27.3861,27.8734,987200.0],["2025-06-18",27.9318,28.5166,27.8636,28.0098,867300.0],["2025-06-20",28.156,28.4094,27.6784,27.7077,2230200.0],["2025-06-23",27.6979,28.5556,27.6395,28.4581,953200.0],["2025-06-24",28.7018,28.77,28.039,28.195,1265100.0],["2025-06-25",28.2047,28.3412,28.0001,28.078,931300.0],["2025-06-26",28.3022,28.9259,28.0878,28.7602,1485100.0],["2025-06-27",28.9649,29.5204,28.809,29.2768,2400900.0],["2025-06-30",29.4132,29.7153,28.9162,29.4035,1542100.0],["2025-07-01",29.4132,30.0662,29.3742,29.8128,1414900.0],["2025-07-02",29.881,30.7679,29.6276,30.7192,1103900.0],["2025-07-03",30.8849,31.2162,30.5048,30.9921,870500.0],["2025-07-07",30.7484,31.4404,30.6022,31.2065,1265400.0],["2025-07-08",31.2844,31.8497,30.8361,31.0603,1010000.0],["2025-07-09",31.187,31.3039,30.3781,30.5438,893200.0],["2025-07-10",30.5535,31.8789,30.4755,31.2455,1384100.0],["2025-07-11",31.0408,31.1383,30.4658,30.651,1113600.0],["2025-07-14",30.6412,31.0603,30.5632,30.9043,1258400.0],["2025-07-15",31.0018,31.3332,30.6315,30.6412,1111600.0],["2025-07-16",30.7192,31.109,29.7153,30.3976,1769100.0],["2025-07-17",30.5243,31.5281,30.4658,31.2942,1883700.0],["2025-07-18",31.5671,31.9179,30.9238,31.2649,1403200.0],["2025-07-21",31.7328,32.4929,31.0213,31.2552,1825300.0],["2025-07-22",30.9531,31.3819,30.3781,31.07,1337200.0],["2025-07-23",31.1577,31.8107,30.9433,31.6061,1688700.0],["2025-07-24",28.1657,28.9941,24.1797,24.628,10299000.0],["2025-07-25",25.1737,25.3589,24.2089,25.047,4026500.0],["2025-07-28",24.8521,25.3297,24.6572,24.8911,2436700.0],["2025-07-29",24.8619,25.0373,23.9847,23.9847,1970700.0],["2025-07-30",24.0432,24.4818,24.014,24.2771,1489100.0],["2025-07-31",24.0432,24.433,23.6046,23.8385,1512500.0],["2025-08-01",23.4682,23.9945,23.244,23.5657,1576300.0],["2025-08-04",23.7898,24.3258,23.7216,24.0335,2426300.0],["2025-08-05",24.3453,24.6572,24.1991,24.2576,1518200.0],["2025-08-06",24.1894,24.4233,23.439,23.4779,1339900.0],["2025-08-07",23.4877,23.7021,22.6203,23.1368,1632400.0],["2025-08-08",23.244,23.3902,23.0394,23.2051,1054900.0],["2025-08-11",23.1953,23.3025,22.9127,23.1563,1095700.0],["2025-08-12",23.4779,24.3161,23.4779,24.2576,2131500.0],["2025-08-13",24.2576,24.3551,23.858,24.3453,1519300.0],["2025-08-14",23.9945,24.3453,23.9263,24.3161,1327400.0],["2025-08-15",24.3648,24.7254,24.1699,24.3746,1528900.0],["2025-08-18",24.4525,24.7059,23.897,24.0237,1391400.0],["2025-08-19",24.0725,24.1212,23.2928,23.2928,1366300.0],["2025-08-20",23.2343,23.5559,23.1758,23.5169,1504000.0],["2025-08-21",23.3513,23.5462,23.0979,23.5267,886600.0],["2025-08-22",23.6826,24.472,23.6826,24.3453,1683100.0],["2025-08-25",24.2576,24.4818,23.9945,24.1991,1286800.0],["2025-08-26",24.3648,24.589,23.975,24.0627,1567400.0],["2025-08-27",23.9652,24.667,23.8385,24.3843,1659900.0],["2025-08-28",24.4233,24.4233,23.7508,23.9847,1472600.0],["2025-08-29",23.9068,24.3161,23.8191,24.2576,2075100.0],["2025-09-02",24.0237,24.3746,23.8288,24.1504,1383000.0],["2025-09-03",24.0432,24.3453,23.7898,24.0432,1515900.0],["2025-09-04",24.0432,24.1699,23.6144,23.9945,1585500.0],["2025-09-05",24.1114,24.7644,24.1017,24.4818,1799700.0],["2025-09-08",24.2674,24.2674,20.7881,20.8465,7520300.0],["2025-09-09",21.0317,21.3533,18.3711,18.7024,9608800.0],["2025-09-10",18.7219,18.8389,17.4842,17.5037,9745200.0],["2025-09-11",17.26,18.0884,16.646,17.9228,6825900.0],["2025-09-12",17.9228,17.9618,17.2016,17.338,4414800.0],["2025-09-15",17.7705,17.9572,17.5739,17.8688,3701400.0],["2025-09-16",17.8786,17.9769,17.5248,17.8491,2779800.0],["2025-09-17",17.8491,18.4782,17.8098,18.0752,2524800.0],["2025-09-18",18.1833,18.547,17.9474,18.429,2828300.0],["2025-09-19",18.3799,18.5076,17.7213,17.7705,7035700.0],["2025-09-22",17.7508,17.9867,17.4756,17.8196,2774900.0],["2025-09-23",17.8884,17.9474,17.3773,17.4265,2910600.0],["2025-09-24",17.456,17.5051,17.0038,17.1218,2693900.0],["2025-09-25",16.994,17.1513,16.8564,17.1316,2471300.0],["2025-09-26",17.1021,18.026,17.0825,17.3478,3303300.0],["2025-09-29",17.456,17.4658,16.9449,16.9842,2331600.0],["2025-09-30",17.0137,17.2692,16.8073,17.1611,2293900.0],["2025-10-01",17.1906,17.456,16.9743,17.338,2954900.0],["2025-10-02",17.4756,18.3307,17.4166,18.3209,2715900.0],["2025-10-03",18.3504,18.5371,18.0653,18.4388,1642600.0],["2025-10-06",18.5961,19.7657,18.488,19.6773,3111800.0],["2025-10-07",19.864,19.8837,19.0187,19.0875,2730500.0],["2025-10-08",19.235,19.52,19.0187,19.4119,1830900.0],["2025-10-09",19.4217,19.638,19.1465,19.3824,1953500.0],["2025-10-10",19.3824,19.3922,17.8098,18.0653,3705700.0],["2025-10-13",18.6059,18.8516,18.3799,18.4782,2533400.0],["2025-10-14",18.1341,18.9303,18.0359,18.7042,2046800.0],["2025-10-15",18.9106,19.2055,18.5175,18.9008,1504200.0],["2025-10-16",18.9598,19.0875,18.3602,18.3995,1622600.0],["2025-10-17",18.1735,18.4782,18.0752,18.2619,1796900.0],["2025-10-20",18.4782,18.8418,18.3406,18.3504,1609000.0],["2025-10-21",18.7828,19.3824,18.5568,18.6551,3734200.0],["2025-10-22",18.5764,19.5495,18.2128,19.3234,6517900.0],["2025-10-23",17.5248,18.6747,17.2004,17.8786,6859700.0],["2025-10-24",18.1145,18.144,17.3577,17.8295,3082300.0],["2025-10-27",17.8393,18.085,17.1414,17.6427,3447800.0],["2025-10-28",17.6918,17.7017,16.9842,17.0235,2336300.0],["2025-10-29",17.1021,17.1316,16.5419,16.6402,2616400.0],["2025-10-30",16.65,17.4363,16.4632,17.338,3928800.0],["2025-10-31",17.1709,18.9204,17.1218,18.8222,5298000.0],["2025-11-03",18.5863,18.6649,17.8589,17.9867,3448200.0],["2025-11-04",17.9867,18.1538,17.456,17.5149,1965100.0],["2025-11-05",17.5739,17.9474,17.4756,17.6624,1468300.0],["2025-11-06",17.5149,17.5149,16.591,16.6107,1824200.0],["2025-11-07",16.4632,16.6991,16.2765,16.4927,1697900.0],["2025-11-10",16.7385,16.9055,16.188,16.2077,1785200.0],["2025-11-11",16.2077,16.6795,16.1979,16.4534,2717000.0],["2025-11-12",16.5812,16.9055,16.5124,16.5615,2865100.0],["2025-11-13",16.3846,16.7286,16.1979,16.4043,1983000.0],["2025-11-14",16.0898,16.6107,16.0013,16.2568,1854700.0],["2025-11-17",16.1389,16.2962,15.903,15.9915,1304100.0],["2025-11-18",15.9718,16.0996,15.7359,15.8735,1378300.0],["2025-11-19",15.9227,16.0996,15.6868,15.9227,1690700.0],["2025-11-20",16.021,16.1586,15.4509,15.5688,1491000.0],["2025-11-21",15.618,15.9325,15.3821,15.7752,2083700.0],["2025-11-24",15.8047,16.0996,15.6868,16.0406,2035300.0],["2025-11-25",16.1586,16.2765,16.0603,16.1684,1178600.0],["2025-11-26",16.1487,16.2667,16.0701,16.1586,1042400.0],["2025-11-28",16.2568,16.365,16.1094,16.1192,851800.0],["2025-12-01",16.0504,16.188,15.8637,16.1586,1384100.0],["2025-12-02",16.2372,16.5517,16.0308,16.4141,2213800.0],["2025-12-03",16.4731,16.8761,16.3158,16.8367,1626900.0],["2025-12-04",16.8859,17.5248,16.8171,17.2397,2094900.0],["2025-12-05",17.1611,17.8196,17.0923,17.4363,3823600.0],["2025-12-08",17.7115,17.8295,17.1611,17.4953,2983100.0],["2025-12-09",17.397,17.5542,17.0726,17.4461,1575400.0],["2025-12-10",17.4363,18.9598,17.2397,18.5371,4360100.0],["2025-12-11",18.5371,18.5371,18.1636,18.488,2866500.0],["2025-12-12",18.6059,18.9893,18.3209,18.4094,2842000.0],["2025-12-15",18.4985,18.6075,17.2798,17.4384,1843100.0],["2025-12-16",17.3987,17.5572,16.5466,16.7151,2278200.0],["2025-12-17",16.7745,16.933,16.3782,16.4376,1747200.0],["2025-12-18",16.5664,16.6952,16.1503,16.4079,1981500.0],["2025-12-19",16.3088,17.0618,16.2692,16.8835,18857800.0],["2025-12-22",17.1906,18.1914,17.1114,17.9239,2445700.0],["2025-12-23",17.5969,17.8149,17.26,17.4284,1466900.0],["2025-12-24",17.6167,17.6365,17.0123,17.2402,803300.0],["2025-12-26",17.2105,17.2105,16.8637,17.0519,1000900.0],["2025-12-29",16.9033,17.2105,16.8042,16.9925,1638100.0],["2025-12-30",17.042,17.5077,16.9231,17.3492,1535500.0],["2025-12-31",17.2402,17.3095,17.0916,17.2204,1380500.0],["2026-01-02",17.3591,17.805,17.151,17.5969,1383600.0],["2026-01-05",17.6068,18.3301,17.4978,17.9338,1533000.0],["2026-01-06",17.9932,18.5877,17.9338,18.3103,1698000.0],["2026-01-07",18.1716,18.3103,17.7752,17.8347,1608200.0],["2026-01-08",17.8446,19.0038,17.8446,18.3796,1794600.0],["2026-01-09",18.4886,19.1822,18.4391,19.1624,1770900.0],["2026-01-12",19.3209,19.5488,18.9246,19.3804,2308100.0],["2026-01-13",19.42,19.7965,19.1723,19.4002,1864600.0],["2026-01-14",19.2714,19.6974,18.9741,19.5092,1553800.0],["2026-01-15",19.5191,19.5191,18.8849,19.093,2492200.0],["2026-01-16",18.5382,18.984,17.904,18.8651,2090100.0],["2026-01-20",18.4787,19.6776,18.449,18.9246,2910400.0],["2026-01-21",19.2714,19.8758,18.7264,19.4398,2148700.0],["2026-01-22",20.8071,21.897,20.3216,21.5899,5383200.0],["2026-01-23",21.5998,21.9763,20.8864,21.5701,3229000.0],["2026-01-26",21.5403,21.5701,20.2225,20.5495,2504400.0],["2026-01-27",20.8567,21.144,20.4603,21.0053,1998700.0],["2026-01-28",21.3719,21.5205,20.7477,20.9954,2388300.0],["2026-01-29",20.9557,21.3323,20.3216,20.708,2313800.0],["2026-01-30",20.5693,21.1539,19.6281,19.737,2132600.0],["2026-02-02",19.4992,20.0046,19.1822,19.5884,2591500.0],["2026-02-03",19.6281,20.2225,18.984,19.4398,2240500.0],["2026-02-04",19.4992,20.0838,18.9642,19.3308,1946100.0],["2026-02-05",18.9444,19.2615,18.3994,18.9543,2077800.0],["2026-02-06",19.2615,19.8658,18.9147,19.8163,1606300.0],["2026-02-09",19.8064,20.5991,19.737,20.4702,1492700.0],["2026-02-10",20.4802,20.5891,19.9649,20.1235,1810500.0],["2026-02-11",20.0739,20.1235,18.2706,18.2905,4288300.0],["2026-02-12",19.0237,22.2537,19.0138,22.1844,6373800.0],["2026-02-13",22.2735,23.73,22.1051,22.9572,4757100.0],["2026-02-17",22.9572,23.5021,22.3429,23.3139,2183800.0],["2026-02-18",23.1058,23.3436,22.5807,22.8581,2185800.0],["2026-02-19",22.7293,23.0365,22.3924,22.868,1424300.0],["2026-02-20",22.7293,22.9968,22.4321,22.7095,1546900.0],["2026-02-23",22.4519,22.9968,22.3132,22.9671,1505800.0],["2026-02-24",22.9275,24.2453,22.8878,23.6904,1675400.0],["2026-02-25",23.8192,24.1759,23.2148,23.4229,979200.0],["2026-02-26",23.4625,23.522,22.2141,22.2834,1673300.0],["2026-02-27",22.1249,23.7796,21.9466,23.73,2609200.0],["2026-03-02",23.3634,24.6218,23.2346,24.5425,2348100.0],["2026-03-03",24.1759,24.4236,23.3634,23.7796,3407600.0],["2026-03-04",23.9084,24.5128,23.839,24.2849,1891800.0],["2026-03-05",23.9777,24.275,23.1752,23.73,1811800.0],["2026-03-06",23.6607,23.8886,23.1851,23.7895,1122600.0],["2026-03-09",23.5319,24.2353,23.195,24.0174,1635300.0],["2026-03-10",23.7796,24.8893,23.6012,24.6019,1692600.0],["2026-03-11",24.275,24.8596,24.2056,24.5722,1279900.0],["2026-03-12",24.3542,25.5729,24.2056,24.5524,2275000.0],["2026-03-13",24.701,25.0577,24.057,24.6317,1529100.0],["2026-03-16",24.4722,25.1102,24.1034,24.9108,1664300.0],["2026-03-17",24.9806,26.4459,24.9307,26.1568,2216000.0],["2026-03-18",26.2266,26.5356,25.3793,25.4391,2180100.0],["2026-03-19",25.0005,26.5954,24.9108,26.2366,1943800.0],["2026-03-20",26.3462,26.6951,25.0105,25.3195,4260000.0],["2026-03-23",25.15,26.3363,24.8908,26.2166,1840900.0],["2026-03-24",26.2166,27.0839,26.1568,26.745,1485200.0],["2026-03-25",27.1337,30.1541,27.0839,29.5859,3482200.0],["2026-03-26",29.2968,29.7554,28.1006,28.2203,2137400.0],["2026-03-27",27.9611,28.31,27.2334,27.8714,1617200.0],["2026-03-30",28.001,28.2103,26.2465,26.725,1933000.0],["2026-03-31",27.1038,27.9611,26.9144,27.6521,1568100.0],["2026-04-01",27.9112,29.2769,27.6421,28.4296,2645700.0],["2026-04-02",28.9878,32.8356,28.9878,32.7558,3899700.0],["2026-04-06",32.5266,33.7925,32.2475,32.6861,2124700.0],["2026-04-07",32.2175,33.6929,31.7989,33.324,2211700.0],["2026-04-08",34.5501,35.0087,33.4935,34.5103,2468200.0],["2026-04-09",34.5103,35.228,34.261,34.5402,1741100.0],["2026-04-10",34.59,34.8891,33.1247,34.0916,1919000.0],["2026-04-13",33.7626,35.1582,33.5433,35.1283,1800900.0],["2026-04-14",37.5107,37.75,34.6997,36.0055,2912400.0],["2026-04-15",36.7133,38.049,36.5338,37.8795,3444300.0],["2026-04-16",38.2185,43.3322,37.6802,43.2724,4758700.0],["2026-04-17",42.7341,44.2194,41.2987,41.7173,3877200.0],["2026-04-20",41.518,42.6045,41.2189,41.6077,2678500.0],["2026-04-21",42.1161,43.8207,41.9566,42.7939,2576300.0],["2026-04-22",43.2126,43.9702,40.0128,40.2719,4714200.0],["2026-04-23",37.9892,42.445,37.8098,40.8003,4514200.0],["2026-04-24",38.0889,39.5841,36.7133,38.8365,3461200.0],["2026-04-27",38.8365,39.6838,35.7065,37.2814,2770000.0],["2026-04-28",37.2814,38.4776,37.1419,37.2316,1660800.0],["2026-04-29",37.2515,37.2515,35.8261,36.2746,1606400.0],["2026-04-30",36.8129,39.0558,36.494,38.9462,2168100.0],["2026-05-01",39.1256,39.7337,38.4477,39.315,1650200.0],["2026-05-04",39.0159,40.4813,38.1387,39.7636,1943000.0],["2026-05-05",39.8732,39.9131,38.2783,39.1056,1417300.0],["2026-05-06",39.5343,40.6906,38.7767,40.4613,1864700.0],["2026-05-07",40.7803,40.89,38.996,40.0626,1590900.0],["2026-05-08",40.4514,41.7771,39.315,41.3286,2573900.0],["2026-05-11",41.8669,43.4618,41.3286,43.0132,2656900.0],["2026-05-12",41.8569,42.2556,40.3218,41.5279,1798200.0],["2026-05-13",42.0363,43.5814,40.9498,42.9534,1549700.0],["2026-05-14",42.9036,44.4686,41.6077,43.2923,2540400.0],["2026-05-15",41.8768,42.7441,41.1192,41.4881,2005600.0],["2026-05-18",42.5946,44.7776,40.9597,43.2624,2635700.0],["2026-05-19",43.1328,43.8506,40.8202,43.4319,1657600.0],["2026-05-20",43.8007,45.3857,42.8637,45.1365,2161600.0],["2026-05-21",45.2362,47.1102,44.3689,45.5551,2013100.0],["2026-05-22",46.0535,48.7849,46.0535,48.6852,2247400.0],["2026-05-26",51.4763,51.4763,48.9045,50.001,3208900.0],["2026-05-27",50.7187,52.0744,49.3232,51.2271,2371900.0],["2026-05-28",51.2271,52.0844,50.2901,51.0975,1870400.0],["2026-05-29",49.8913,51.7454,47.6584,51.6159,2727000.0],["2026-06-01",51.4165,51.6358,47.5289,47.6584,2609000.0],["2026-06-02",48.3562,50.2402,47.8478,49.4428,2235100.0],["2026-06-03",50.3399,53.6594,48.7849,48.8148,2594200.0],["2026-06-04",47.9675,53.151,47.1202,51.9049,2942600.0],["2026-06-05",50.4894,50.7985,45.8043,47.2099,2747800.0],["2026-06-08",49.1537,49.4727,47.1301,47.3295,1932100.0],["2026-06-09",48.9444,48.9444,43.402,44.957,2718500.0],["2026-06-10",44.5583,46.9108,44.0998,45.4654,3063700.0],["2026-06-11",46.3825,50.0309,46.3825,49.7518,3447600.0],["2026-06-12",49.4527,50.1007,45.8542,47.17,3673400.0],["2026-06-15",47.9,48.24,44.67,45.39,3125800.0],["2026-06-16",45.39,45.5,42.17,43.45,3272400.0],["2026-06-17",43.51,46.51,42.57,45.05,2582900.0],["2026-06-18",45.41,45.99,43.52,44.57,4909700.0],["2026-06-22",43.87,44.17,41.41,43.3,2147300.0],["2026-06-23",42.28,44.92,42.28,44.16,2817500.0],["2026-06-24",44.5,44.82,41.67,42.28,1988100.0],["2026-06-25",42.91,43.41,40.6,41.84,1855900.0],["2026-06-26",41.52,44.12,41.39,43.52,3822200.0],["2026-06-29",51.76,55.17,51.3,54.59,13019900.0],["2026-06-30",54.03,55.41,53.25,54.85,6211100.0],["2026-07-01",53.98,56.61,53.86,55.72,3358300.0],["2026-07-02",55.81,57.18,53.38,53.75,3294200.0],["2026-07-06",53.955,54.17,52.21,52.59,2021470.473009],["2026-07-07",52.26,52.35,50.99,51.09,3178316.081278],["2026-07-08",51,51.699,49.88,50.48,2465383.155018],["2026-07-09",50.91,51.39,50.36,50.61,1808242.113743],["2026-07-10",50.22,50.39,49.345,50.06,2047309.357461],["2026-07-13",50.45,50.69,48.38,48.59,1718543.694856],["2026-07-14",48.93,49.88,48.71,48.86,1078565.296763],["2026-07-15",49.305,49.39,47.995,48.67,1562420.021948],["2026-07-16",47.81,48.2,46.36,46.61,1832907.274958],["2026-07-17",46.25,47.57,45.7808,46.68,1479388.868986],["2026-07-20",46.57,47.27,46.035,46.41,1619010.954644],["2026-07-21",46.49,47.47,46.49,47.24,1360219.093385],["2026-07-22",47.09,48.43,46.77,46.86,2009485.685331],["2026-07-23",46.74,47.76,46.2,47.64,1637260.128069],["2026-07-24",47.15,47.56,45.52,45.78,1145280.767959],["2026-07-27",46.02,46.6,45.33,45.96,1408836.510753],["2026-07-28",45.71,45.79,44.21,45.44,2471134.863237],["2026-07-29",45.27,45.7095,44.29,44.36,1211380.411256],["2026-07-30",44.55,47.76,44.55,47.64,1544802.081537],["2026-07-31",47.97,48.18,46.14,47.34,1304216.241322],["2026-08-03",48.01,48.72,46.665,48.32,1295855.391885],["2026-08-04",49,50.07,48.68,49.61,1214037.160011],["2026-08-05",49.05,49.82,48.35,48.37,963168.296983],["2026-08-06",48.47,49.905,48,48.31,776014.478068],["2026-08-07",48.46,50.285,48.46,49.93,829514.696564],["2026-08-10",50.09,50.65,49.21,49.28,318818.883037],["2026-08-11",48.97,49.57,48.62,49.38,1100917.813553],["2026-08-12",50.18,50.26,49.28,49.65,976123.776695],["2026-08-13",48.92,50.64,48.77,49.78,1411994.045542],["2026-08-14",50,50.27,49.41,50.2,608846.275679]]}