{"t":"KRNY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-02-24",4.9728,5.0811,4.7649,4.9338,5993283.0],["2005-02-25",4.8948,4.9771,4.8731,4.8991,1399311.0],["2005-02-28",4.8255,4.9251,4.8255,4.8905,1420294.0],["2005-03-01",4.9295,4.9468,4.8818,4.9468,676258.0],["2005-03-02",4.9381,4.9641,4.8991,4.9511,826584.0],["2005-03-03",4.9554,5.0031,4.9165,4.9814,731612.0],["2005-03-04",4.9771,5.0637,4.9684,5.0637,567620.0],["2005-03-07",5.0854,5.1894,5.0637,5.1764,817473.0],["2005-03-08",5.198,5.2067,5.0897,5.1764,365530.0],["2005-03-09",5.1764,5.1937,4.9858,5.0897,211753.0],["2005-03-10",5.1027,5.1027,4.9598,5.0421,325222.0],["2005-03-11",5.0594,5.0897,5.0031,5.0378,57149.0],["2005-03-14",5.1114,5.1114,5.0248,5.0637,137626.0],["2005-03-15",5.0637,5.0637,5.0074,5.0421,191185.0],["2005-03-16",5.0464,5.0464,4.8775,4.9381,256754.0],["2005-03-17",4.9814,4.9814,4.8731,4.9035,316388.0],["2005-03-18",4.9814,4.9814,4.8861,4.9381,358628.0],["2005-03-21",4.9554,4.9554,4.8818,4.9468,81582.0],["2005-03-22",4.8905,4.8905,4.8298,4.8428,266693.0],["2005-03-23",4.8255,4.8298,4.7432,4.7995,462158.0],["2005-03-24",4.7649,4.8515,4.7519,4.8212,187734.0],["2005-03-28",4.8082,4.8818,4.7865,4.8298,60185.0],["2005-03-29",4.7865,4.9814,4.7692,4.9814,616763.0],["2005-03-30",4.9598,4.9944,4.8948,4.9684,226110.0],["2005-03-31",4.9381,5.0248,4.7995,4.8168,1533762.0],["2005-04-01",4.8385,4.9381,4.7995,4.8082,316664.0],["2005-04-04",4.8038,4.9425,4.7778,4.7778,195879.0],["2005-04-05",4.8255,4.8602,4.7042,4.7908,298581.0],["2005-04-06",4.8082,4.8168,4.6652,4.7042,160126.0],["2005-04-07",4.6609,4.7172,4.6349,4.6739,279531.0],["2005-04-08",4.6912,4.6912,4.6349,4.6349,170894.0],["2005-04-11",4.6132,4.6782,4.5483,4.6132,295406.0],["2005-04-12",4.6392,4.6392,4.3793,4.505,419227.0],["2005-04-13",4.505,4.5439,4.44,4.44,185664.0],["2005-04-14",4.44,4.4573,4.3967,4.44,310866.0],["2005-04-15",4.4486,4.4486,4.3317,4.375,345238.0],["2005-04-18",4.3317,4.5483,4.3317,4.5093,276218.0],["2005-04-19",4.5396,4.7649,4.505,4.7605,264071.0],["2005-04-20",4.7649,4.7649,4.5483,4.6002,155295.0],["2005-04-21",4.6219,4.6782,4.5873,4.6392,69158.0],["2005-04-22",4.6479,4.6479,4.505,4.5483,251233.0],["2005-04-25",4.5136,4.6782,4.505,4.5613,119267.0],["2005-04-26",4.5483,4.6132,4.4443,4.4746,88070.0],["2005-04-27",4.4443,4.5483,4.44,4.5093,77993.0],["2005-04-28",4.4616,4.5396,4.4486,4.453,33268.0],["2005-04-29",4.466,4.5006,4.44,4.5006,92763.0],["2005-05-02",4.4833,4.5613,4.4313,4.5483,97732.0],["2005-05-03",4.4876,4.5829,4.4313,4.4443,23467.0],["2005-05-04",4.4183,4.6132,4.4183,4.5136,116920.0],["2005-05-05",4.5266,4.5959,4.4486,4.5439,87103.0],["2005-05-06",4.5006,4.5959,4.453,4.5916,50661.0],["2005-05-09",4.5916,4.6349,4.4876,4.6219,81168.0],["2005-05-10",4.5916,4.6132,4.5093,4.5613,42102.0],["2005-05-11",4.4876,4.5309,4.44,4.479,53283.0],["2005-05-12",4.5309,4.5309,4.4443,4.4486,34372.0],["2005-05-13",4.5309,4.5309,4.44,4.4443,22224.0],["2005-05-16",4.4573,4.5439,4.4486,4.5309,35476.0],["2005-05-17",4.5483,4.6566,4.453,4.6089,69158.0],["2005-05-18",4.5916,4.6782,4.505,4.6566,123408.0],["2005-05-19",4.6002,4.6479,4.5309,4.6046,162611.0],["2005-05-20",4.5699,4.6566,4.5396,4.6479,40308.0],["2005-05-23",4.5959,4.6566,4.5266,4.5916,60738.0],["2005-05-24",4.5569,4.6132,4.5266,4.5483,126997.0],["2005-05-25",4.5396,4.5873,4.5223,4.5266,71919.0],["2005-05-26",4.5916,4.5916,4.5266,4.5483,50937.0],["2005-05-27",4.5266,4.6132,4.5266,4.5699,75922.0],["2005-05-31",4.6176,4.6219,4.5439,4.5439,61842.0],["2005-06-01",4.5353,4.6566,4.5353,4.6479,86827.0],["2005-06-02",4.6522,4.6522,4.5699,4.6306,33406.0],["2005-06-03",4.6002,4.6522,4.5613,4.6219,49004.0],["2005-06-06",4.5873,4.6826,4.5873,4.6826,155157.0],["2005-06-07",4.6912,4.6999,4.5959,4.6219,88760.0],["2005-06-08",4.6046,4.6566,4.5266,4.6176,56320.0],["2005-06-09",4.6089,4.6782,4.6089,4.6739,42654.0],["2005-06-10",4.6826,4.6999,4.6566,4.6955,51489.0],["2005-06-13",4.6566,4.7042,4.6392,4.6999,60047.0],["2005-06-14",4.7172,4.7215,4.6349,4.7215,80753.0],["2005-06-15",4.7215,4.7432,4.6609,4.7432,117472.0],["2005-06-16",4.7042,4.7865,4.6782,4.7865,134175.0],["2005-06-17",4.7649,4.8731,4.7562,4.8731,430409.0],["2005-06-20",4.8602,4.9338,4.8255,4.8991,94557.0],["2005-06-21",4.8948,5.0637,4.8601,5.0334,381405.0],["2005-06-22",5.0421,5.1114,5.0248,5.0984,132518.0],["2005-06-23",5.1547,5.1547,5.0031,5.0724,135693.0],["2005-06-24",5.0031,5.1764,4.9814,5.1764,579354.0],["2005-06-27",5.1374,5.1374,5.0464,5.1374,48038.0],["2005-06-28",5.133,5.1547,5.0681,5.1547,78407.0],["2005-06-29",5.1417,5.1417,5.0681,5.1417,34510.0],["2005-06-30",5.133,5.172,5.0897,5.1114,25123.0],["2005-07-01",5.1244,5.172,5.0811,5.1417,38927.0],["2005-07-05",5.1677,5.172,5.1374,5.1547,111674.0],["2005-07-06",5.172,5.1764,5.1114,5.1504,97870.0],["2005-07-07",5.0897,5.172,4.9814,5.159,81582.0],["2005-07-08",5.1764,5.2067,5.0941,5.1937,142457.0],["2005-07-11",5.159,5.276,5.146,5.276,52179.0],["2005-07-12",5.2413,5.2457,5.185,5.237,32301.0],["2005-07-13",5.2413,5.276,5.1634,5.198,43759.0],["2005-07-14",5.2763,5.298,5.1633,5.1763,43345.0],["2005-07-15",5.1198,5.2154,5.1198,5.2024,24847.0],["2005-07-18",5.1676,5.198,5.1068,5.1198,18221.0],["2005-07-19",5.185,5.2024,5.1154,5.1328,35752.0],["2005-07-20",5.1459,5.2111,5.1198,5.2067,73023.0],["2005-07-21",5.1633,5.2154,5.1068,5.1589,57287.0],["2005-07-22",5.1241,5.2154,5.1241,5.2154,29955.0],["2005-07-25",5.2067,5.2154,5.1154,5.1502,32025.0],["2005-07-26",5.1806,5.2024,5.1024,5.1589,40860.0],["2005-07-27",5.1937,5.1937,5.0894,5.1676,25952.0],["2005-07-28",5.1937,5.2154,5.0894,5.1893,32577.0],["2005-07-29",5.1719,5.2111,5.0894,5.1719,40446.0],["2005-08-01",5.2111,5.2111,5.0894,5.2111,34648.0],["2005-08-02",5.1719,5.2111,5.1415,5.1502,58253.0],["2005-08-03",5.0981,5.1633,5.0894,5.1241,39617.0],["2005-08-04",5.0894,5.1719,5.085,5.0894,31335.0],["2005-08-05",5.0633,5.1285,5.0459,5.0676,38375.0],["2005-08-08",5.0416,5.1241,4.9851,5.0503,49280.0],["2005-08-09",5.1068,5.1068,5.0068,5.0242,12148.0],["2005-08-10",5.0807,5.1502,4.9894,5.0198,57977.0],["2005-08-11",5.0068,5.0894,4.9199,5.0807,63774.0],["2005-08-12",5.0242,5.085,4.9938,5.0633,37961.0],["2005-08-15",5.0198,5.1068,4.9981,5.085,69848.0],["2005-08-16",5.0416,5.0546,5.0068,5.0198,45415.0],["2005-08-17",4.9981,5.0981,4.9981,5.085,44035.0],["2005-08-18",5.0329,5.085,5.0068,5.0633,57701.0],["2005-08-19",5.0372,5.085,5.0372,5.0546,42240.0],["2005-08-22",5.085,5.1285,5.0372,5.0763,92211.0],["2005-08-23",5.0937,5.1285,5.0198,5.0633,129758.0],["2005-08-24",5.0676,5.1024,5.0198,5.0633,209269.0],["2005-08-25",5.0198,5.0981,5.0198,5.072,320943.0],["2005-08-26",5.0459,5.0937,5.0329,5.0329,132794.0],["2005-08-29",5.0198,5.0198,4.9112,4.9981,72471.0],["2005-08-30",4.9546,5.1068,4.9329,5.1068,215757.0],["2005-08-31",5.1068,5.2632,5.0503,5.2198,339164.0],["2005-09-01",5.2154,5.2806,5.2111,5.2589,261586.0],["2005-09-02",5.2893,5.2893,5.1589,5.1893,97318.0],["2005-09-06",5.1676,5.298,5.1676,5.2936,194636.0],["2005-09-07",5.2545,5.3241,5.2545,5.311,89588.0],["2005-09-08",5.3241,5.3241,5.2502,5.3023,127963.0],["2005-09-09",5.3241,5.3371,5.2849,5.3154,59909.0],["2005-09-12",5.3284,5.537,5.2849,5.537,263932.0],["2005-09-13",5.5414,5.5414,5.4762,5.5109,159712.0],["2005-09-14",5.5414,5.5414,5.411,5.4327,81168.0],["2005-09-15",5.3936,5.4371,5.3719,5.424,54112.0],["2005-09-16",5.4762,5.5109,5.4153,5.5109,200572.0],["2005-09-19",5.5196,5.537,5.4762,5.5153,86551.0],["2005-09-20",5.5414,5.5414,5.4066,5.4066,86137.0],["2005-09-21",5.3806,5.3936,5.3284,5.3414,53974.0],["2005-09-22",5.3241,5.3501,5.2067,5.2936,62808.0],["2005-09-23",5.2458,5.3501,5.2241,5.3458,20844.0],["2005-09-26",5.3936,5.4327,5.3762,5.4327,85171.0],["2005-09-27",5.4327,5.4327,5.3023,5.411,60462.0],["2005-09-28",5.4327,5.4414,5.2415,5.3371,75784.0],["2005-09-29",5.3067,5.3893,5.2589,5.3849,73575.0],["2005-09-30",5.411,5.4327,5.3241,5.4327,42792.0],["2005-10-03",5.3936,5.4327,5.3458,5.424,61842.0],["2005-10-04",5.4327,5.4458,5.3762,5.3762,81029.0],["2005-10-05",5.3282,5.3893,5.2322,5.2671,77026.0],["2005-10-06",5.2715,5.3457,5.1275,5.1973,78821.0],["2005-10-07",5.1798,5.2148,5.0227,5.0707,54526.0],["2005-10-10",5.1057,5.1493,5.0358,5.062,16151.0],["2005-10-11",5.062,5.062,4.8744,4.8744,78269.0],["2005-10-12",4.8744,5.0184,4.6693,4.7871,140801.0],["2005-10-13",4.8002,5.0184,4.7304,4.9529,58667.0],["2005-10-14",5.0184,5.0184,4.8046,4.9573,48176.0],["2005-10-17",5.0053,5.1231,4.9311,5.014,65845.0],["2005-10-18",5.0969,5.0969,4.9093,4.9355,17393.0],["2005-10-19",4.9093,5.0533,4.8569,5.0402,74266.0],["2005-10-20",4.9966,5.0446,4.822,4.9398,18221.0],["2005-10-21",4.9049,5.014,4.8438,5.0097,18911.0],["2005-10-24",5.0184,5.0533,4.918,5.0402,48314.0],["2005-10-25",4.9922,5.1275,4.9486,5.0227,68744.0],["2005-10-26",4.9791,5.1057,4.9529,5.0097,73989.0],["2005-10-27",4.9835,5.0358,4.8744,4.8744,21534.0],["2005-10-28",4.9311,5.0707,4.9093,5.0053,30783.0],["2005-10-31",5.0577,5.1406,5.0577,5.1406,64327.0],["2005-11-01",5.1493,5.1493,5.0184,5.0315,32992.0],["2005-11-02",5.0446,5.1493,5.0097,5.1493,34924.0],["2005-11-03",5.1668,5.1929,5.1057,5.1449,28850.0],["2005-11-04",5.1755,5.2017,5.1144,5.2017,73299.0],["2005-11-07",5.2104,5.2148,5.1318,5.158,20430.0],["2005-11-08",5.1406,5.1449,5.1057,5.1187,169375.0],["2005-11-09",5.0838,5.302,5.0838,5.2889,123546.0],["2005-11-10",5.2802,5.4329,5.2148,5.4242,101459.0],["2005-11-11",5.4329,5.4548,5.3893,5.4504,111122.0],["2005-11-14",5.4504,5.4504,5.3238,5.3457,30093.0],["2005-11-15",5.3631,5.3849,5.3195,5.3413,21258.0],["2005-11-16",5.3893,5.3893,5.254,5.3151,58667.0],["2005-11-17",5.2584,5.4548,5.2584,5.4504,35614.0],["2005-11-18",5.4853,5.4853,5.2628,5.4635,74956.0],["2005-11-21",5.4984,5.4984,5.3937,5.4679,31887.0],["2005-11-22",5.3893,5.4548,5.3151,5.4548,57011.0],["2005-11-23",5.446,5.4722,5.4199,5.4635,45415.0],["2005-11-25",5.4853,5.4853,5.3064,5.446,9525.0],["2005-11-28",5.4155,5.4984,5.3195,5.35,28022.0],["2005-11-29",5.3937,5.4853,5.3326,5.4853,81306.0],["2005-11-30",5.4984,5.5508,5.3457,5.5202,113469.0],["2005-12-01",5.5508,5.5508,5.5115,5.5159,76474.0],["2005-12-02",5.4809,5.542,5.4635,5.542,212306.0],["2005-12-05",5.5595,5.5595,5.5115,5.5464,106567.0],["2005-12-06",5.5639,5.5944,5.5333,5.5377,286709.0],["2005-12-07",5.5202,5.5682,5.5202,5.5246,81444.0],["2005-12-08",5.5726,5.5944,5.5028,5.577,73851.0],["2005-12-09",5.5988,5.5988,5.542,5.5813,40032.0],["2005-12-12",5.6075,5.6075,5.5246,5.5377,42378.0],["2005-12-13",5.5769,5.5769,5.4897,5.5333,38651.0],["2005-12-14",5.5028,5.5639,5.4199,5.4504,35890.0],["2005-12-15",5.4155,5.4373,5.3893,5.4373,45001.0],["2005-12-16",5.4548,5.5333,5.3544,5.5246,187044.0],["2005-12-19",5.494,5.494,5.398,5.4111,59633.0],["2005-12-20",5.3718,5.4548,5.3718,5.3806,16703.0],["2005-12-21",5.4199,5.4286,5.35,5.3588,10629.0],["2005-12-22",5.4199,5.4897,5.3675,5.4766,26228.0],["2005-12-23",5.4897,5.4897,5.4373,5.4417,8835.0],["2005-12-27",5.4155,5.4286,5.3719,5.3719,20568.0],["2005-12-28",5.4199,5.4199,5.35,5.35,6764.0],["2005-12-29",5.35,5.3849,5.3413,5.3413,17117.0],["2005-12-30",5.302,5.3413,5.2191,5.3238,47072.0],["2006-01-03",5.3457,5.4024,5.2671,5.3719,31197.0],["2006-01-04",5.4157,5.5953,5.3499,5.569,54112.0],["2006-01-05",5.5646,5.5953,5.4376,5.5559,70676.0],["2006-01-06",5.6304,5.8056,5.6041,5.7355,123822.0],["2006-01-09",5.7793,5.7793,5.477,5.7224,33406.0],["2006-01-10",5.6961,5.8144,5.6961,5.8144,51075.0],["2006-01-11",5.8275,5.8275,5.6961,5.7969,39065.0],["2006-01-12",5.7487,5.7706,5.7005,5.7443,13114.0],["2006-01-13",5.7969,5.8275,5.718,5.7487,8282.0],["2006-01-17",5.718,5.7574,5.6961,5.7399,13804.0],["2006-01-18",5.7005,5.81,5.6961,5.7925,14218.0],["2006-01-19",5.8275,5.8275,5.718,5.7969,12976.0],["2006-01-20",5.8714,5.9152,5.6961,5.7136,98561.0],["2006-01-23",5.7005,5.7837,5.7005,5.7487,21948.0],["2006-01-24",5.7837,5.81,5.7443,5.81,29403.0],["2006-01-25",5.8363,5.8363,5.7531,5.8012,23053.0],["2006-01-26",5.8012,5.8889,5.7793,5.8889,32025.0],["2006-01-27",5.8933,6.0291,5.8933,6.0159,52041.0],["2006-01-30",6.0554,6.0554,5.9283,5.9897,33406.0],["2006-01-31",6.0072,6.0072,5.8976,5.9152,54940.0],["2006-02-01",5.8845,5.8845,5.7531,5.8012,33544.0],["2006-02-02",5.775,5.8056,5.6435,5.7268,122856.0],["2006-02-03",5.6961,5.7531,5.661,5.7487,66259.0],["2006-02-06",5.7618,5.8056,5.718,5.8056,19602.0],["2006-02-07",5.7793,5.8714,5.7618,5.7837,34096.0],["2006-02-08",5.8319,5.8319,5.7399,5.753,12424.0],["2006-02-09",5.8056,5.8056,5.7049,5.718,64603.0],["2006-02-10",5.6917,5.8056,5.6567,5.718,42240.0],["2006-02-13",5.6786,5.7706,5.6786,5.7443,35062.0],["2006-02-14",5.7969,5.8801,5.7311,5.8582,29403.0],["2006-02-15",5.8582,5.8582,5.7399,5.8582,24985.0],["2006-02-16",5.9064,5.9064,5.8056,5.8714,13390.0],["2006-02-17",5.9152,5.9152,5.7399,5.8275,21534.0],["2006-02-21",5.8144,5.8626,5.7574,5.7793,20706.0],["2006-02-22",5.8319,5.867,5.7399,5.7925,31749.0],["2006-02-23",5.7662,5.8494,5.7399,5.7399,36719.0],["2006-02-24",5.7399,5.8757,5.7399,5.867,50247.0],["2006-02-27",5.8626,5.867,5.7837,5.8144,38375.0],["2006-02-28",5.7574,5.7969,5.7399,5.7925,47486.0],["2006-03-01",5.7881,5.9152,5.7881,5.9152,90278.0],["2006-03-02",5.8845,5.9371,5.8714,5.9152,102564.0],["2006-03-03",5.8626,5.9415,5.8407,5.8889,121061.0],["2006-03-06",5.8232,5.9064,5.81,5.8845,72195.0],["2006-03-07",5.8538,5.902,5.8451,5.867,66535.0],["2006-03-08",5.8407,5.8889,5.8407,5.8889,58805.0],["2006-03-09",5.902,5.9283,5.8714,5.9108,139835.0],["2006-03-10",5.8801,5.9809,5.8801,5.9809,165510.0],["2006-03-13",5.9897,6.0247,5.9634,5.9853,45553.0],["2006-03-14",5.994,6.0203,5.9371,6.0159,24157.0],["2006-03-15",6.0247,6.0247,5.9721,5.9721,15737.0],["2006-03-16",6.0159,6.0203,5.9765,6.0116,34372.0],["2006-03-17",6.0116,6.0116,5.9721,6.0116,228180.0],["2006-03-20",6.0247,6.0247,5.9283,6.0028,76474.0],["2006-03-21",5.9721,6.0116,5.959,5.9809,57011.0],["2006-03-22",5.9677,6.0422,5.959,6.0379,62808.0],["2006-03-23",6.0159,6.0861,6.0159,6.0861,30231.0],["2006-03-24",6.0861,6.0861,6.0203,6.0641,12976.0],["2006-03-27",6.0247,6.0466,5.9721,6.0247,24157.0],["2006-03-28",6.0466,6.0466,5.9809,5.9853,42792.0],["2006-03-29",5.9809,6.0554,5.9634,6.0554,21810.0],["2006-03-30",6.0203,6.0379,5.9721,6.0379,14080.0],["2006-03-31",6.0554,6.0598,5.9853,6.0159,75508.0],["2006-04-03",5.9809,6.051,5.959,5.9984,54526.0],["2006-04-04",5.9678,6.0247,5.9634,6.0072,20706.0],["2006-04-05",5.9764,6.0424,5.9764,6.0028,51351.0],["2006-04-06",5.9632,6.0644,5.9588,6.0028,67778.0],["2006-04-07",5.9808,6.0424,5.9588,6.0028,90692.0],["2006-04-10",6.0028,6.0336,5.9808,6.0028,31749.0],["2006-04-11",6.038,6.038,5.9676,5.9896,46105.0],["2006-04-12",5.9632,5.9984,5.9588,5.994,19602.0],["2006-04-13",5.994,6.0028,5.9588,5.9984,8144.0],["2006-04-17",5.972,6.0028,5.9368,5.972,88898.0],["2006-04-18",6.016,6.0468,5.9676,6.038,64465.0],["2006-04-19",6.0468,6.0468,5.9632,6.0292,46243.0],["2006-04-20",5.9896,6.038,5.9808,6.0072,20016.0],["2006-04-21",6.0468,6.0468,5.9764,6.0424,85585.0],["2006-04-24",6.0248,6.0248,5.9808,6.0028,61842.0],["2006-04-25",6.038,6.038,5.9764,6.0072,89726.0],["2006-04-26",5.9852,6.038,5.9808,6.0248,32439.0],["2006-04-27",5.9896,6.0468,5.9808,6.016,32577.0],["2006-04-28",5.9808,6.06,5.9808,6.06,108085.0],["2006-05-01",6.0688,6.0995,6.0204,6.038,66259.0],["2006-05-02",6.016,6.1479,6.016,6.1435,129758.0],["2006-05-03",6.0819,6.1347,6.0731,6.1127,30231.0],["2006-05-04",6.0731,6.1435,6.0731,6.1347,31335.0],["2006-05-05",6.1171,6.1567,6.0907,6.1303,32715.0],["2006-05-08",6.0819,6.1567,6.0775,6.1171,48866.0],["2006-05-09",6.0775,6.1259,6.0775,6.1127,43621.0],["2006-05-10",6.0819,6.1567,6.0819,6.1567,70953.0],["2006-05-11",6.1567,6.1567,6.1083,6.1083,73023.0],["2006-05-12",6.0951,6.1523,6.0907,6.1039,136384.0],["2006-05-15",6.0424,6.0688,5.972,6.0292,108085.0],["2006-05-16",6.0116,6.1083,6.0116,6.0731,60876.0],["2006-05-17",6.016,6.0644,5.9588,6.038,50523.0],["2006-05-18",6.0687,6.0951,6.0028,6.0468,54664.0],["2006-05-19",6.016,6.0907,6.016,6.0644,69158.0],["2006-05-22",6.0204,6.0819,6.0204,6.0512,62670.0],["2006-05-23",6.0907,6.0951,6.0028,6.0116,53836.0],["2006-05-24",5.9852,6.06,5.9588,6.0248,110846.0],["2006-05-25",6.038,6.0951,6.0072,6.0512,58115.0],["2006-05-26",6.0512,6.0863,6.0336,6.0468,50799.0],["2006-05-30",6.038,6.0556,5.9764,6.0028,45277.0],["2006-05-31",6.0336,6.038,5.9588,6.0248,128929.0],["2006-06-01",6.0556,6.0644,5.9984,6.0424,70676.0],["2006-06-02",6.0468,6.0468,5.9852,6.0468,67364.0],["2006-06-05",6.0116,6.0907,5.9808,6.0204,111950.0],["2006-06-06",6.0204,6.1523,6.0072,6.1259,851293.0],["2006-06-07",6.1259,6.2447,6.0863,6.1875,196155.0],["2006-06-08",6.1875,6.2447,6.0731,6.2227,208578.0],["2006-06-09",6.2578,6.2666,6.1567,6.1655,69572.0],["2006-06-12",6.1303,6.1655,6.0907,6.1171,90002.0],["2006-06-13",6.0775,6.2622,6.0644,6.1831,496806.0],["2006-06-14",6.0995,6.2535,6.0995,6.2051,123270.0],["2006-06-15",6.2359,6.3106,6.2227,6.3062,99113.0],["2006-06-16",6.2754,6.293,6.1963,6.2227,412878.0],["2006-06-19",6.2666,6.3238,6.1875,6.2491,104082.0],["2006-06-20",6.2227,6.3326,6.2227,6.2622,108361.0],["2006-06-21",6.2403,6.3986,6.2403,6.3106,100631.0],["2006-06-22",6.3458,6.359,6.2227,6.2359,25537.0],["2006-06-23",6.2139,6.2535,6.1611,6.2535,56182.0],["2006-06-26",6.293,6.4689,6.293,6.4645,49556.0],["2006-06-27",6.4645,6.4865,6.403,6.4294,76336.0],["2006-06-28",6.4206,6.4821,6.3414,6.359,37133.0],["2006-06-29",6.4294,6.5921,6.315,6.5877,129758.0],["2006-06-30",6.5965,6.6009,6.4953,6.5085,266417.0],["2006-07-03",6.4382,6.5877,6.4382,6.5877,53145.0],["2006-07-05",6.5259,6.5921,6.3979,6.4421,73575.0],["2006-07-06",6.4685,6.6141,6.4112,6.6053,37823.0],["2006-07-07",6.5435,6.5877,6.3273,6.3538,31749.0],["2006-07-10",6.3979,6.4685,6.3847,6.3979,37823.0],["2006-07-11",6.3715,6.4729,6.3009,6.4729,32992.0],["2006-07-12",6.4465,6.4553,6.2656,6.2744,60323.0],["2006-07-13",6.2656,6.2656,6.1111,6.142,85033.0],["2006-07-14",6.1067,6.1376,6.0273,6.0449,99113.0],["2006-07-17",6.0449,6.1641,6.0405,6.0449,29126.0],["2006-07-18",6.1111,6.292,6.0273,6.2876,85585.0],["2006-07-19",6.2876,6.57,6.2788,6.5524,162059.0],["2006-07-20",6.5524,6.5744,6.3715,6.3759,38927.0],["2006-07-21",6.3362,6.4509,6.2479,6.4288,53560.0],["2006-07-24",6.5038,6.5744,6.4818,6.5656,59081.0],["2006-07-25",6.5744,6.6141,6.3582,6.4818,54388.0],["2006-07-26",6.473,6.5435,6.292,6.3935,45691.0],["2006-07-27",6.4553,6.4994,6.3009,6.3273,24571.0],["2006-07-28",6.3979,6.5303,6.3935,6.5038,43345.0],["2006-07-31",6.4994,6.5612,6.3494,6.4994,50247.0],["2006-08-01",6.4244,6.4421,6.3362,6.3538,27884.0],["2006-08-02",6.4112,6.4421,6.3538,6.3891,12562.0],["2006-08-03",6.3318,6.5303,6.2876,6.5303,34648.0],["2006-08-04",6.5656,6.5656,6.3009,6.3538,55354.0],["2006-08-07",6.292,6.3979,6.2876,6.3715,46243.0],["2006-08-08",6.42,6.5744,6.2567,6.3229,97732.0],["2006-08-09",6.4156,6.5347,6.3009,6.3097,57425.0],["2006-08-10",6.3097,6.5082,6.1994,6.4377,43759.0],["2006-08-11",6.3847,6.4685,6.3229,6.3538,45829.0],["2006-08-14",6.4156,6.4729,6.3406,6.3759,8144.0],["2006-08-15",6.4729,6.5127,6.42,6.5127,32301.0],["2006-08-16",6.5259,6.6097,6.4729,6.5921,41550.0],["2006-08-17",6.5524,6.5965,6.548,6.57,33820.0],["2006-08-18",6.5744,6.6141,6.5171,6.5788,40032.0],["2006-08-21",6.5215,6.5391,6.4994,6.5127,7454.0],["2006-08-22",6.4818,6.495,6.4421,6.4641,34786.0],["2006-08-23",6.4862,6.4862,6.4332,6.4377,51075.0],["2006-08-24",6.4376,6.4906,6.4288,6.4862,27470.0],["2006-08-25",6.4862,6.548,6.4509,6.495,43621.0],["2006-08-28",6.5391,6.57,6.4685,6.5656,33544.0],["2006-08-29",6.5744,6.6097,6.4818,6.5921,40584.0],["2006-08-30",6.6097,6.6097,6.5215,6.5833,26918.0],["2006-08-31",6.6141,6.6186,6.5744,6.6053,35200.0],["2006-09-01",6.6186,6.6274,6.5656,6.57,58115.0],["2006-09-05",6.5524,6.6141,6.548,6.6009,43483.0],["2006-09-06",6.5436,6.5921,6.5347,6.5612,45829.0],["2006-09-07",6.5082,6.57,6.5082,6.5391,42240.0],["2006-09-08",6.5788,6.5921,6.5391,6.5921,39617.0],["2006-09-11",6.5303,6.6053,6.5303,6.5965,19188.0],["2006-09-12",6.5788,6.6671,6.57,6.6186,62532.0],["2006-09-13",6.6494,6.6759,6.5965,6.6759,13666.0],["2006-09-14",6.6274,6.6847,6.6141,6.6803,53698.0],["2006-09-15",6.7024,6.72,6.6494,6.6847,332676.0],["2006-09-18",6.6362,6.6847,6.6186,6.6847,29264.0],["2006-09-19",6.6847,6.6847,6.6186,6.6539,36719.0],["2006-09-20",6.6847,6.7333,6.6406,6.6847,87103.0],["2006-09-21",6.7068,6.7068,6.6406,6.6627,105877.0],["2006-09-22",6.6186,6.6847,6.6186,6.6847,124374.0],["2006-09-25",6.6715,6.7112,6.6671,6.7068,52731.0],["2006-09-26",6.7068,6.7068,6.6715,6.6936,131414.0],["2006-09-27",6.6494,6.7245,6.6494,6.7156,60462.0],["2006-09-28",6.7289,6.7289,6.6759,6.7156,78407.0],["2006-09-29",6.7421,6.7774,6.6759,6.698,77993.0],["2006-10-02",6.7068,6.7289,6.6627,6.6847,89174.0],["2006-10-03",6.6671,6.7068,6.6627,6.6936,94695.0],["2006-10-04",6.667,6.8397,6.667,6.8264,289194.0],["2006-10-05",6.8264,6.8264,6.7688,6.8175,32715.0],["2006-10-06",6.7821,6.9105,6.7821,6.8308,36995.0],["2006-10-09",6.7998,6.8928,6.7733,6.8928,10353.0],["2006-10-10",6.8618,6.9503,6.8087,6.9503,53421.0],["2006-10-11",6.968,6.9946,6.7777,6.8308,60738.0],["2006-10-12",6.8751,7.0831,6.8751,7.0743,85309.0],["2006-10-13",7.0831,7.0964,7.0477,7.0964,39479.0],["2006-10-16",7.0964,7.0964,7.061,7.0831,54250.0],["2006-10-17",7.0167,7.092,6.76,7.0256,81168.0],["2006-10-18",7.092,7.0964,6.999,7.0344,36857.0],["2006-10-19",6.9946,7.1053,6.9946,7.0566,56734.0],["2006-10-20",7.1053,7.1053,7.0433,7.061,69986.0],["2006-10-23",7.0566,7.0964,7.0212,7.0654,32301.0],["2006-10-24",7.0167,7.0876,7.0167,7.0566,24847.0],["2006-10-25",7.03,7.1141,6.9769,7.0433,11733.0],["2006-10-26",7.0699,7.1407,7.0344,7.0699,63636.0],["2006-10-27",7.0743,7.1141,6.9592,6.9725,42240.0],["2006-10-30",6.9725,7.092,6.8884,7.0831,33682.0],["2006-10-31",7.0831,7.1274,6.9149,7.0831,23743.0],["2006-11-01",7.1274,7.1274,6.9238,6.9282,42378.0],["2006-11-02",6.9061,7.03,6.9061,6.9813,33130.0],["2006-11-03",7.0123,7.0123,6.9326,6.9902,32163.0],["2006-11-06",7.0389,7.1009,6.9725,7.0787,71505.0],["2006-11-07",7.0522,7.1274,7.0389,7.0477,77164.0],["2006-11-08",7.0389,7.1274,7.0389,7.0787,50523.0],["2006-11-09",7.1008,7.1008,7.061,7.0699,65983.0],["2006-11-10",7.061,7.1894,7.061,7.1894,88208.0],["2006-11-13",7.1938,7.2337,7.1673,7.2248,32577.0],["2006-11-14",7.2337,7.3311,7.1761,7.3266,49694.0],["2006-11-15",7.3045,7.4107,7.2912,7.4107,102012.0],["2006-11-16",7.4152,7.455,7.3355,7.4506,35200.0],["2006-11-17",7.4506,7.5435,7.3975,7.5391,45001.0],["2006-11-20",7.4683,7.5568,7.4284,7.4816,191185.0],["2006-11-21",7.4948,7.5126,7.4063,7.4063,52041.0],["2006-11-22",7.393,7.5214,7.3753,7.3753,39756.0],["2006-11-24",7.3311,7.4329,7.3133,7.3842,5798.0],["2006-11-27",7.3399,7.3532,7.216,7.216,124926.0],["2006-11-28",7.2115,7.3001,7.1805,7.2868,548157.0],["2006-11-29",7.3089,7.3576,7.2292,7.3001,36857.0],["2006-11-30",7.2956,7.3709,7.1717,7.3089,78821.0],["2006-12-01",7.2868,7.2868,7.1186,7.1938,87241.0],["2006-12-04",7.1141,7.3753,7.1053,7.2779,69434.0],["2006-12-05",7.3266,7.3753,7.2425,7.2956,160955.0],["2006-12-06",7.2381,7.3178,7.1053,7.1495,108361.0],["2006-12-07",7.1274,7.1673,7.061,7.0654,85033.0],["2006-12-08",7.0389,7.061,6.9902,7.0035,33268.0],["2006-12-11",7.0256,7.1141,6.9946,7.1097,54664.0],["2006-12-12",7.1097,7.1097,7.0167,7.03,59219.0],["2006-12-13",7.0831,7.0831,7.0167,7.0522,73989.0],["2006-12-14",7.0699,7.2027,7.0167,7.0167,116782.0],["2006-12-15",7.0123,7.061,6.8662,6.8884,147427.0],["2006-12-18",6.8884,6.9902,6.8618,6.8884,108223.0],["2006-12-19",6.8485,6.9371,6.8485,6.9193,49004.0],["2006-12-20",6.9415,7.061,6.9326,7.0079,88070.0],["2006-12-21",6.9857,7.061,6.968,6.9725,41136.0],["2006-12-22",6.9946,6.999,6.9503,6.9725,28850.0],["2006-12-26",6.9503,7.0654,6.9282,7.0566,39756.0],["2006-12-27",7.0654,7.2071,7.0167,7.1761,284638.0],["2006-12-28",7.1451,7.1451,7.0787,7.0831,56872.0],["2006-12-29",7.0831,7.1495,6.999,7.1097,110432.0],["2007-01-03",6.9365,7.1941,6.9365,7.0831,128653.0],["2007-01-04",7.0475,7.1941,7.012,7.1941,45967.0],["2007-01-05",7.1452,7.1452,6.9942,7.0164,73575.0],["2007-01-08",7.0342,7.0431,6.9187,6.9765,58805.0],["2007-01-09",6.972,6.972,6.8566,6.9187,46796.0],["2007-01-10",6.8566,6.901,6.8388,6.8743,56596.0],["2007-01-11",6.901,6.9498,6.8388,6.8521,42240.0],["2007-01-12",6.8255,6.8877,6.75,6.8699,101321.0],["2007-01-16",6.9099,6.9587,6.7855,6.8477,52317.0],["2007-01-17",6.7855,6.8255,6.7145,6.7145,93177.0],["2007-01-18",6.7234,6.9321,6.6789,6.7722,139282.0],["2007-01-19",6.7811,6.8388,6.7145,6.8388,55768.0],["2007-01-22",6.9632,6.9632,6.6923,6.7456,50385.0],["2007-01-23",6.7234,6.8299,6.6967,6.7456,33130.0],["2007-01-24",6.7322,6.7766,6.7278,6.7766,38927.0],["2007-01-25",6.79,6.8344,6.7766,6.8077,105048.0],["2007-01-26",6.8299,6.8655,6.71,6.8299,56596.0],["2007-01-29",6.8166,6.8832,6.7722,6.8299,55354.0],["2007-01-30",6.8566,6.8788,6.7855,6.8344,60047.0],["2007-01-31",6.8122,6.9099,6.7722,6.8921,69158.0],["2007-02-01",6.8788,6.9454,6.8077,6.8344,50661.0],["2007-02-02",6.8699,6.9099,6.7722,6.8965,75232.0],["2007-02-05",6.861,6.9276,6.7766,6.8166,125478.0],["2007-02-06",6.8521,6.8832,6.7722,6.8388,43621.0],["2007-02-07",6.861,6.861,6.7766,6.8299,47486.0],["2007-02-08",6.8077,6.8255,6.7722,6.8077,55906.0],["2007-02-09",6.7811,6.7988,6.7012,6.7544,84204.0],["2007-02-12",6.7278,6.7678,6.6745,6.7411,33406.0],["2007-02-13",6.7456,6.75,6.6923,6.7456,66397.0],["2007-02-14",6.7367,6.7855,6.6745,6.6834,40998.0],["2007-02-15",6.6967,6.6967,6.6168,6.6301,54802.0],["2007-02-16",6.6257,6.6612,6.4747,6.6345,140801.0],["2007-02-20",6.4214,6.5946,6.4214,6.559,169237.0],["2007-02-21",6.528,6.5679,6.4658,6.559,93867.0],["2007-02-22",6.5502,6.6257,6.528,6.6079,96904.0],["2007-02-23",6.6168,6.6168,6.5502,6.5502,45829.0],["2007-02-26",6.5812,6.5812,6.5324,6.559,75784.0],["2007-02-27",6.5102,6.599,6.4525,6.4525,184283.0],["2007-02-28",6.4613,6.6123,6.4613,6.5546,110018.0],["2007-03-01",6.4836,6.6123,6.4836,6.5635,101735.0],["2007-03-02",6.528,6.5635,6.5058,6.5546,152948.0],["2007-03-05",6.5102,6.5502,6.3725,6.4391,179452.0],["2007-03-06",6.5013,6.5502,6.4391,6.488,49280.0],["2007-03-07",6.4702,6.4969,6.297,6.377,123270.0],["2007-03-08",6.4036,6.4924,6.4036,6.4836,80063.0],["2007-03-09",6.5368,6.5457,6.4835,6.5457,53698.0],["2007-03-12",6.5235,6.5413,6.4924,6.5413,62394.0],["2007-03-13",6.4924,6.5146,6.3414,6.4214,160264.0],["2007-03-14",6.4036,6.4702,6.3725,6.4569,95800.0],["2007-03-15",6.4613,6.5146,6.4258,6.5146,81444.0],["2007-03-16",6.5102,6.5102,6.4125,6.448,219898.0],["2007-03-19",6.4924,6.5146,6.4391,6.4791,141629.0],["2007-03-20",6.4613,6.5368,6.4613,6.5368,20568.0],["2007-03-21",6.5191,6.6567,6.5058,6.6345,59495.0],["2007-03-22",6.6612,6.6612,6.5413,6.5812,48590.0],["2007-03-23",6.5857,6.6567,6.5768,6.639,27884.0],["2007-03-26",6.6123,6.6257,6.5324,6.6079,17393.0],["2007-03-27",6.5946,6.6301,6.5235,6.5457,64603.0],["2007-03-28",6.5013,6.5368,6.4613,6.4836,54388.0],["2007-03-29",6.5146,6.5502,6.3414,6.4924,55768.0],["2007-03-30",6.5102,6.5191,6.3414,6.3859,85861.0],["2007-04-02",6.3592,6.5013,6.3414,6.4125,72195.0],["2007-04-03",6.1318,6.5328,6.1318,6.3724,59495.0],["2007-04-04",6.3902,6.4036,6.2744,6.2922,29403.0],["2007-04-05",6.3011,6.4036,6.2565,6.3234,41136.0],["2007-04-09",6.3011,6.3367,6.1719,6.1719,56182.0],["2007-04-10",6.1719,6.2209,6.1362,6.1986,38237.0],["2007-04-11",6.1852,6.2075,6.1095,6.2075,73161.0],["2007-04-12",6.1629,6.1941,6.0961,6.154,44449.0],["2007-04-13",6.1451,6.154,6.0961,6.154,45967.0],["2007-04-16",6.1763,6.4571,6.1763,6.4437,92901.0],["2007-04-17",6.4348,6.4793,6.417,6.4481,42378.0],["2007-04-18",6.408,6.4259,6.3457,6.359,38927.0],["2007-04-19",6.3056,6.3679,6.2387,6.2476,35614.0],["2007-04-20",6.3635,6.4704,6.2253,6.4526,82548.0],["2007-04-23",6.4303,6.4615,6.31,6.3234,35614.0],["2007-04-24",6.4615,6.4615,6.2521,6.2699,21672.0],["2007-04-25",6.3189,6.3278,6.163,6.1719,118576.0],["2007-04-26",6.1496,6.2342,6.1496,6.2342,47486.0],["2007-04-27",6.2432,6.4214,6.2432,6.3412,74542.0],["2007-04-30",6.3635,6.3947,6.1585,6.3056,135003.0],["2007-05-01",6.2654,6.4125,6.2654,6.3412,47210.0],["2007-05-02",6.3367,6.3947,6.2966,6.3367,51903.0],["2007-05-03",6.3501,6.3501,6.3055,6.3323,39065.0],["2007-05-04",6.3323,6.3724,6.3189,6.3367,38789.0],["2007-05-07",6.3234,6.3367,6.2298,6.2342,58805.0],["2007-05-08",6.2164,6.2877,6.1852,6.2031,67364.0],["2007-05-09",6.1852,6.212,6.1496,6.1585,34510.0],["2007-05-10",6.1139,6.1184,5.8688,5.8822,140525.0],["2007-05-11",5.8822,6.0159,5.8822,5.9624,70400.0],["2007-05-14",5.9357,5.9624,5.8376,5.9223,99941.0],["2007-05-15",5.9045,5.9936,5.8376,5.8466,111674.0],["2007-05-16",5.851,5.9802,5.8243,5.9401,209683.0],["2007-05-17",5.9134,5.9535,5.7574,5.9357,136107.0],["2007-05-18",5.9357,5.9357,5.8599,5.9179,73299.0],["2007-05-21",5.8778,6.007,5.8644,5.9981,60876.0],["2007-05-22",6.0114,6.163,5.9491,6.1362,82272.0],["2007-05-23",6.1585,6.2209,6.056,6.0872,141491.0],["2007-05-24",6.0694,6.1362,6.0248,6.0426,75232.0],["2007-05-25",6.0783,6.1852,6.0337,6.0917,47486.0],["2007-05-29",6.1273,6.1852,6.0872,6.1318,50799.0],["2007-05-30",6.0649,6.1719,6.0471,6.1719,59771.0],["2007-05-31",6.1852,6.1941,6.1273,6.1941,220036.0],["2007-06-01",6.2342,6.2476,6.1719,6.1941,29126.0],["2007-06-04",6.1451,6.212,6.1273,6.1897,35062.0],["2007-06-05",6.1719,6.2031,6.056,6.0827,86275.0],["2007-06-06",6.0337,6.1719,6.0293,6.1629,51765.0],["2007-06-07",6.1273,6.1941,6.0382,6.1674,116092.0],["2007-06-08",6.1407,6.2298,6.0248,6.2164,191047.0],["2007-06-11",6.1852,6.1852,6.0917,6.1407,73851.0],["2007-06-12",6.1139,6.163,6.0248,6.0471,130586.0],["2007-06-13",6.0738,6.1496,6.0248,6.1318,71781.0],["2007-06-14",6.1318,6.1407,6.0426,6.0872,66535.0],["2007-06-15",6.1897,6.2342,6.1496,6.1852,363597.0],["2007-06-18",6.1763,6.1852,6.1451,6.1496,58943.0],["2007-06-19",6.1273,6.154,6.0872,6.154,93315.0],["2007-06-20",6.163,6.163,6.007,6.0426,78407.0],["2007-06-21",6.0426,6.0872,5.9981,6.0515,87655.0],["2007-06-22",6.0382,6.1362,5.9981,6.0337,427510.0],["2007-06-25",6.0337,6.2075,6.0337,6.0426,122856.0],["2007-06-26",6.0827,6.1451,6.0248,6.0382,138454.0],["2007-06-27",6.0248,6.1852,6.0248,6.1674,104910.0],["2007-06-28",6.1496,6.1496,6.0337,6.056,84066.0],["2007-06-29",6.0827,6.0961,6.0025,6.007,158194.0],["2007-07-02",6.0471,6.2164,6.0471,6.1006,99113.0],["2007-07-03",6.114,6.1229,6.0424,6.1229,36305.0],["2007-07-05",6.114,6.114,6.0245,6.0379,61428.0],["2007-07-06",6.0469,6.0469,5.9798,6.0469,48452.0],["2007-07-09",6.0603,6.0737,6.0424,6.0469,98146.0],["2007-07-10",6.029,6.0424,5.9127,5.9351,119543.0],["2007-07-11",5.9261,5.9709,5.8814,5.9351,121061.0],["2007-07-12",5.9709,5.9709,5.9082,5.9664,69158.0],["2007-07-13",5.9664,5.9709,5.8725,5.9664,120923.0],["2007-07-16",5.9351,5.9351,5.783,5.8233,176277.0],["2007-07-17",5.8233,5.8233,5.6801,5.7293,167581.0],["2007-07-18",5.6891,5.7293,5.5907,5.7115,205818.0],["2007-07-19",5.7293,5.7517,5.6846,5.7159,94557.0],["2007-07-20",5.7025,5.7025,5.5281,5.6488,170755.0],["2007-07-23",5.6578,5.6757,5.5817,5.6131,81029.0],["2007-07-24",5.5907,5.5996,5.3939,5.4163,269178.0],["2007-07-25",5.4207,5.546,5.4118,5.537,137212.0],["2007-07-26",5.452,5.452,5.0898,5.3939,430133.0],["2007-07-27",5.3671,5.4655,5.3179,5.3939,150188.0],["2007-07-30",5.4342,5.4342,5.2821,5.4207,215342.0],["2007-07-31",5.4699,5.5415,5.3,5.3134,136384.0],["2007-08-01",5.2731,5.4655,5.2731,5.4386,230665.0],["2007-08-02",5.4297,5.4565,5.3492,5.4565,90692.0],["2007-08-03",5.4207,5.4655,5.0719,5.1211,190495.0],["2007-08-06",5.1032,5.4342,5.0987,5.4207,321357.0],["2007-08-07",5.3805,5.7696,5.3089,5.7517,257721.0],["2007-08-08",5.7875,6.2616,5.7338,6.2168,554507.0],["2007-08-09",6.0871,6.266,5.9619,6.0648,342753.0],["2007-08-10",6.0603,6.19,5.8904,5.9172,249300.0],["2007-08-13",6.0111,6.1319,5.461,5.5281,291679.0],["2007-08-14",5.5594,5.5773,5.2105,5.2105,301479.0],["2007-08-15",5.2329,5.5236,5.2329,5.2776,146875.0],["2007-08-16",5.2418,6.1229,5.2418,5.9619,255788.0],["2007-08-17",6.2616,6.2616,5.707,5.9574,328259.0],["2007-08-20",5.9709,6.0156,5.9261,5.9888,73713.0],["2007-08-21",5.9664,6.1095,5.8904,6.0737,124650.0],["2007-08-22",6.1453,6.1498,5.953,6.0693,89864.0],["2007-08-23",6.0871,6.0871,5.9082,5.9932,75784.0],["2007-08-24",5.9977,6.1095,5.9082,6.1095,77440.0],["2007-08-27",6.0782,6.0871,6.0156,6.0782,63360.0],["2007-08-28",6.0379,6.0558,5.8098,5.8367,48866.0],["2007-08-29",5.859,6.0156,5.8322,6.0066,52869.0],["2007-08-30",5.9351,6.0379,5.9038,6.0156,197949.0],["2007-08-31",6.0379,6.0379,5.8456,5.9082,54388.0],["2007-09-04",5.859,6.0379,5.859,5.9664,59081.0],["2007-09-05",5.9172,5.9172,5.6757,5.6757,71643.0],["2007-09-06",5.6757,5.7651,5.5996,5.6801,37823.0],["2007-09-07",5.6041,5.6265,5.5147,5.5147,51075.0],["2007-09-10",5.546,5.5594,5.4028,5.4923,65569.0],["2007-09-11",5.5102,5.5773,5.452,5.5549,45829.0],["2007-09-12",5.5415,5.6533,5.4834,5.6131,86965.0],["2007-09-13",5.6309,5.6309,5.5057,5.5057,34510.0],["2007-09-14",5.4476,5.5281,5.4252,5.5057,47210.0],["2007-09-17",5.5012,5.5012,5.3626,5.4028,81720.0],["2007-09-18",5.4207,5.6175,5.3894,5.5862,85447.0],["2007-09-19",5.622,5.7964,5.5817,5.7472,140663.0],["2007-09-20",5.7293,5.7562,5.5907,5.707,57839.0],["2007-09-21",5.7517,5.8054,5.6578,5.8054,313903.0],["2007-09-24",5.792,5.8098,5.7025,5.7428,50109.0],["2007-09-25",5.7025,5.7249,5.5862,5.7159,71505.0],["2007-09-26",5.7651,5.8904,5.6623,5.868,120371.0],["2007-09-27",5.868,5.8904,5.7696,5.8233,184145.0],["2007-09-28",5.8412,5.8412,5.6801,5.7204,217413.0],["2007-10-01",5.7159,5.8993,5.6757,5.8635,191461.0],["2007-10-02",5.859,6.0111,5.859,5.9217,218931.0],["2007-10-03",5.8992,5.9935,5.8543,5.8857,227904.0],["2007-10-04",5.9037,5.9037,5.8184,5.8678,114711.0],["2007-10-05",5.9037,5.9486,5.8498,5.9261,167028.0],["2007-10-08",5.8992,5.8992,5.8364,5.8633,82548.0],["2007-10-09",5.8723,5.9217,5.8408,5.9037,82134.0],["2007-10-10",5.8992,5.8992,5.8274,5.8543,61980.0],["2007-10-11",5.8813,5.8902,5.769,5.8543,106843.0],["2007-10-12",5.8543,5.8902,5.8319,5.8498,114711.0],["2007-10-15",5.8498,6.1506,5.8364,5.9441,216309.0],["2007-10-16",5.9306,5.9441,5.8408,5.9306,79373.0],["2007-10-17",5.9666,5.9666,5.8723,5.9531,143424.0],["2007-10-18",5.9172,5.9755,5.8857,5.9755,125478.0],["2007-10-19",5.9755,5.9755,5.5266,5.5445,246816.0],["2007-10-22",5.4996,5.8543,5.4548,5.8274,280911.0],["2007-10-23",5.8723,5.8902,5.7376,5.8902,52731.0],["2007-10-24",5.8319,5.8678,5.6792,5.8453,100355.0],["2007-10-25",5.8588,5.9217,5.8049,5.8453,75784.0],["2007-10-26",5.9351,5.98,5.8408,5.9621,67502.0],["2007-10-29",5.9486,5.9845,5.8364,5.9486,71781.0],["2007-10-30",5.8364,5.98,5.8364,5.8633,76198.0],["2007-10-31",5.8588,6.0294,5.8364,5.9486,74818.0],["2007-11-01",5.9576,5.9576,5.4682,5.5266,219898.0],["2007-11-02",5.6478,5.7555,5.4637,5.5311,116368.0],["2007-11-05",5.4278,5.5894,5.4054,5.5266,100355.0],["2007-11-06",5.5445,5.7151,5.4143,5.7107,79235.0],["2007-11-07",5.6074,5.7286,5.4458,5.4548,76888.0],["2007-11-08",5.5176,5.7196,5.4548,5.6837,68468.0],["2007-11-09",5.5849,5.8543,5.4772,5.7331,100631.0],["2007-11-12",5.7376,5.9306,5.6792,5.8184,71229.0],["2007-11-13",5.8453,5.9486,5.7735,5.9351,91935.0],["2007-11-14",5.9396,5.9396,5.6702,5.7107,46105.0],["2007-11-15",5.6164,5.8813,5.6164,5.7466,38651.0],["2007-11-16",5.7645,5.787,5.549,5.5894,325636.0],["2007-11-19",5.5266,5.5849,5.2527,5.347,193808.0],["2007-11-20",5.338,5.3964,5.2572,5.3874,95938.0],["2007-11-21",5.347,5.5266,5.3066,5.4368,56458.0],["2007-11-23",5.4996,5.5041,5.4278,5.4772,28712.0],["2007-11-26",5.4772,5.4817,5.329,5.3605,99941.0],["2007-11-27",5.4233,5.4233,5.2931,5.3425,102150.0],["2007-11-28",5.4054,5.6029,5.4054,5.5805,106981.0],["2007-11-29",5.5715,5.6119,5.4996,5.5984,64327.0],["2007-11-30",5.6119,5.6837,5.5939,5.6837,139973.0],["2007-12-03",5.6747,5.6837,5.5356,5.6029,85171.0],["2007-12-04",5.5401,5.6523,5.4188,5.558,84619.0],["2007-12-05",5.6658,5.6658,5.4143,5.4907,71505.0],["2007-12-06",5.4862,5.8723,5.4862,5.8723,89036.0],["2007-12-07",5.8319,5.8319,5.567,5.6029,79649.0],["2007-12-10",5.6119,5.7151,5.558,5.5625,82824.0],["2007-12-11",5.6029,5.6164,5.2841,5.3425,113607.0],["2007-12-12",5.4952,5.5445,5.2842,5.3874,64879.0],["2007-12-13",5.3246,5.5401,5.3021,5.5131,73023.0],["2007-12-14",5.4188,5.6074,5.3425,5.3515,77993.0],["2007-12-17",5.3425,5.4772,5.3425,5.3515,102150.0],["2007-12-18",5.4368,5.6792,5.4099,5.6613,85723.0],["2007-12-19",5.6523,5.8229,5.6074,5.7241,78131.0],["2007-12-20",5.76,5.76,5.576,5.76,61704.0],["2007-12-21",5.8408,5.8768,5.6972,5.7645,242812.0],["2007-12-24",5.8274,5.8588,5.7107,5.8274,47210.0],["2007-12-26",5.769,5.8364,5.7062,5.8364,70815.0],["2007-12-27",5.8274,5.8274,5.576,5.576,63222.0],["2007-12-28",5.576,5.7151,5.4188,5.4637,37133.0],["2007-12-31",5.4099,5.4592,5.347,5.347,68606.0],["2008-01-02",5.3876,5.5183,5.356,5.3921,76612.0],["2008-01-03",5.4011,5.4372,5.3064,5.3064,103668.0],["2008-01-04",5.2794,5.365,5.2433,5.2749,130034.0],["2008-01-07",5.3109,5.4732,5.3109,5.338,175173.0],["2008-01-08",5.3515,5.4913,5.2568,5.2568,122718.0],["2008-01-09",5.2343,5.2659,5.072,5.1802,167443.0],["2008-01-10",5.099,5.365,5.099,5.2749,122303.0],["2008-01-11",5.2208,5.2659,5.0314,5.0314,124374.0],["2008-01-14",5.0494,5.2298,5.0449,5.2072,117196.0],["2008-01-15",5.1261,5.2118,5.054,5.054,119267.0],["2008-01-16",5.0494,5.2298,5.0494,5.1757,121475.0],["2008-01-17",5.2027,5.2027,5.0044,5.0089,49004.0],["2008-01-18",4.9728,5.0494,4.9187,4.9728,159022.0],["2008-01-22",4.7744,5.072,4.6888,4.9818,98975.0],["2008-01-23",4.9638,5.4282,4.9277,5.4011,154053.0],["2008-01-24",5.4236,5.4236,5.1216,5.1531,71091.0],["2008-01-25",5.2388,5.2749,4.9232,4.9728,104220.0],["2008-01-28",4.9593,5.2659,4.9593,5.2659,69020.0],["2008-01-29",5.2884,5.2884,5.1216,5.1757,53145.0],["2008-01-30",5.2117,5.2433,5.0134,5.0179,130862.0],["2008-01-31",4.9593,5.365,4.9593,5.3425,131690.0],["2008-02-01",5.356,5.356,5.1847,5.2839,120095.0],["2008-02-04",5.2613,5.2613,5.0314,5.063,95386.0],["2008-02-05",4.9773,5.1216,4.9593,5.0269,105048.0],["2008-02-06",5.0765,5.2027,4.9728,4.9863,94419.0],["2008-02-07",4.9638,5.1171,4.9593,5.0269,164958.0],["2008-02-08",5.0134,5.1216,4.8962,4.9503,130724.0],["2008-02-11",4.9503,5.0585,4.9412,4.9503,81858.0],["2008-02-12",4.9863,5.0269,4.9593,4.9683,85999.0],["2008-02-13",5.0314,5.054,4.9458,5.0449,57839.0],["2008-02-14",5.0585,5.0675,4.8511,4.8511,41964.0],["2008-02-15",4.8466,4.9728,4.8375,4.9142,86413.0],["2008-02-19",4.9818,5.0359,4.8691,4.8736,59633.0],["2008-02-20",4.8466,4.9683,4.8466,4.9322,62532.0],["2008-02-21",4.9773,5.1216,4.8826,5.1126,231355.0],["2008-02-22",5.1081,5.1081,4.9142,5.0404,179314.0],["2008-02-25",5.0314,5.081,4.9232,5.0404,57701.0],["2008-02-26",4.9953,5.1847,4.9953,5.0945,101321.0],["2008-02-27",5.0359,5.1531,4.9322,4.9593,102564.0],["2008-02-28",4.9232,4.9548,4.824,4.8691,112365.0],["2008-02-29",4.8285,4.8601,4.7834,4.824,98975.0],["2008-03-03",4.8376,4.8376,4.7023,4.7654,101183.0],["2008-03-04",4.7113,4.8376,4.6888,4.797,49142.0],["2008-03-05",4.8285,4.8285,4.6257,4.6978,86827.0],["2008-03-06",4.6798,4.7068,4.5716,4.5716,65845.0],["2008-03-07",4.54,4.6572,4.54,4.5716,61980.0],["2008-03-10",4.5851,4.6302,4.4814,4.4994,90692.0],["2008-03-11",4.6302,4.8736,4.5716,4.8691,96628.0],["2008-03-12",4.8556,5.0269,4.7248,4.7293,107119.0],["2008-03-13",4.6572,4.9367,4.6347,4.9187,77026.0],["2008-03-14",4.9728,4.9728,4.6347,4.6752,102288.0],["2008-03-17",4.6211,4.7429,4.5806,4.5806,90830.0],["2008-03-18",4.6798,4.8601,4.6031,4.8556,111674.0],["2008-03-19",4.7248,5.0359,4.7203,4.7519,119681.0],["2008-03-20",4.8285,5.0044,4.7609,4.9277,398521.0],["2008-03-24",4.9503,5.072,4.833,5.054,142043.0],["2008-03-25",5.0494,5.1171,4.9638,5.0089,213134.0],["2008-03-26",4.9728,5.0359,4.9277,4.9593,164544.0],["2008-03-27",4.9818,4.9999,4.9367,4.9503,149635.0],["2008-03-28",4.9728,4.9773,4.8646,4.8646,65845.0],["2008-03-31",4.8826,4.9728,4.8781,4.9367,77855.0],["2008-04-01",4.9773,5.0404,4.9412,5.0044,116920.0],["2008-04-02",5.0361,5.0361,4.95,4.9817,34648.0],["2008-04-03",4.9228,4.9681,4.8549,4.9138,77440.0],["2008-04-04",4.9364,4.9817,4.8685,4.9681,55630.0],["2008-04-07",5.0089,5.0089,4.9047,4.9047,51765.0],["2008-04-08",4.8866,4.9274,4.8504,4.9138,24571.0],["2008-04-09",4.9319,4.9998,4.9093,4.9545,98146.0],["2008-04-10",4.9636,4.9636,4.8459,4.9002,46796.0],["2008-04-11",4.8459,4.941,4.8459,4.8459,49832.0],["2008-04-14",4.8459,4.9636,4.8459,4.8549,54940.0],["2008-04-15",4.8776,4.8821,4.7598,4.8232,110294.0],["2008-04-16",4.8821,4.9591,4.8821,4.9047,100631.0],["2008-04-17",4.9047,4.941,4.8549,4.9319,25261.0],["2008-04-18",4.9636,4.9817,4.8866,4.9772,102978.0],["2008-04-21",4.9455,4.9817,4.9183,4.9772,41274.0],["2008-04-22",4.9545,4.9545,4.787,4.8776,64879.0],["2008-04-23",4.9047,5.0949,4.9047,4.9727,230665.0],["2008-04-24",4.9862,5.0406,4.95,4.9998,269868.0],["2008-04-25",5.0315,5.0723,4.9817,4.9998,105325.0],["2008-04-28",5.0044,5.0949,4.9817,5.0678,152948.0],["2008-04-29",5.0678,5.0678,4.95,4.9772,46796.0],["2008-04-30",5.0315,5.0315,4.9138,4.9274,57977.0],["2008-05-01",4.9364,5.1583,4.9183,5.1221,230251.0],["2008-05-02",5.1629,5.2036,5.1176,5.1538,102564.0],["2008-05-05",5.1538,5.1719,5.0904,5.0995,114573.0],["2008-05-06",5.0814,5.1765,5.0814,5.0949,140387.0],["2008-05-07",5.1266,5.1357,5.0315,5.0542,167304.0],["2008-05-08",5.0814,5.0814,4.9138,4.95,92487.0],["2008-05-09",4.9228,5.0497,4.9002,4.9908,57425.0],["2008-05-12",5.0089,5.0225,4.9591,4.9772,136107.0],["2008-05-13",4.9953,5.104,4.9953,5.0225,59633.0],["2008-05-14",5.0225,5.1131,4.9862,4.9862,50385.0],["2008-05-15",4.9953,5.0949,4.9817,5.0678,43207.0],["2008-05-16",5.0723,5.0768,4.941,5.0542,125478.0],["2008-05-19",5.0406,5.104,5.0134,5.0225,78821.0],["2008-05-20",4.9953,5.0406,4.9636,5.027,39065.0],["2008-05-21",5.0587,5.104,4.9364,4.95,66535.0],["2008-05-22",4.9772,5.0723,4.9772,5.0632,74680.0],["2008-05-23",5.0315,5.0315,4.941,4.9908,49280.0],["2008-05-27",5.0044,5.1357,4.9228,5.1312,76612.0],["2008-05-28",5.1448,5.1448,4.9455,5.0859,62118.0],["2008-05-29",4.9138,5.2625,4.9138,5.2489,94972.0],["2008-05-30",5.2534,5.2942,5.1855,5.2716,114435.0],["2008-06-02",5.258,5.2761,5.0814,5.1991,88070.0],["2008-06-03",5.2217,5.2534,5.0542,5.1855,96076.0],["2008-06-04",5.1538,5.2036,5.0542,5.2036,97318.0],["2008-06-05",5.1991,5.2308,5.1719,5.2082,89312.0],["2008-06-06",5.1629,5.1629,5.0044,5.0361,40170.0],["2008-06-09",5.0451,5.0587,4.9364,5.0451,92211.0],["2008-06-10",4.9998,5.1357,4.9953,5.0496,32992.0],["2008-06-11",5.027,5.0497,4.9364,4.95,58253.0],["2008-06-12",4.9953,5.1131,4.9908,5.0406,35890.0],["2008-06-13",5.0406,5.1131,5.0134,5.0904,39617.0],["2008-06-16",5.0814,5.2534,5.0814,5.2308,84895.0],["2008-06-17",5.2353,5.2353,5.0044,5.0044,36305.0],["2008-06-18",4.9908,5.0949,4.9455,4.9772,762533.0],["2008-06-19",4.9727,5.0497,4.9319,4.9817,102564.0],["2008-06-20",4.9636,4.9998,4.9047,4.9727,233840.0],["2008-06-23",4.9998,4.9998,4.873,4.9817,62808.0],["2008-06-24",4.9817,4.9998,4.9002,4.9183,98146.0],["2008-06-25",4.9228,5.027,4.9228,5.0134,48866.0],["2008-06-26",4.9817,5.0225,4.9455,5.0044,171998.0],["2008-06-27",4.9862,5.1719,4.9591,5.0814,457603.0],["2008-06-30",5.0723,5.19,4.9817,4.9817,129343.0],["2008-07-01",4.9317,5.2046,4.9317,5.009,135417.0],["2008-07-02",5.0045,5.0363,5.0045,5.009,72747.0],["2008-07-03",5.009,5.0773,5.0045,5.0045,33544.0],["2008-07-07",5.0454,5.05,4.868,4.9135,81029.0],["2008-07-08",4.9362,5.2183,4.8725,5.2183,170894.0],["2008-07-09",5.2092,5.2137,5.0045,5.0045,73713.0],["2008-07-10",5.0045,5.191,5.0045,5.1,84204.0],["2008-07-11",4.9908,5.141,4.9135,5.141,91797.0],["2008-07-14",5.1682,5.1682,4.8816,4.9044,70953.0],["2008-07-15",4.8907,5.1546,4.868,4.9089,87793.0],["2008-07-16",4.9271,5.1864,4.9089,5.1501,103944.0],["2008-07-17",5.141,5.3411,5.141,5.3002,94005.0],["2008-07-18",5.2683,5.3229,5.1637,5.2774,61290.0],["2008-07-21",5.2774,5.3229,5.2683,5.3138,50799.0],["2008-07-22",5.2774,5.6778,5.2729,5.6778,107395.0],["2008-07-23",5.655,5.6823,5.5686,5.6596,46658.0],["2008-07-24",5.6732,5.6869,5.5459,5.6141,59633.0],["2008-07-25",5.6778,5.7597,5.514,5.6914,61980.0],["2008-07-28",5.6823,5.7369,5.6323,5.6732,57977.0],["2008-07-29",5.6596,5.8461,5.6596,5.7779,76750.0],["2008-07-30",5.8643,5.9098,5.7142,5.8461,74956.0],["2008-07-31",5.7597,5.8689,5.4731,5.8461,60876.0],["2008-08-01",5.8461,5.8916,5.7369,5.8461,41412.0],["2008-08-04",5.8143,5.8689,5.7096,5.7551,45415.0],["2008-08-05",5.8052,5.8689,5.7688,5.7824,88484.0],["2008-08-06",5.6277,5.8188,5.6277,5.7779,46658.0],["2008-08-07",5.7096,5.8689,5.6732,5.7597,42930.0],["2008-08-08",5.7415,6.1145,5.7415,6.0509,127135.0],["2008-08-11",6.0463,6.0918,5.555,6.0054,124788.0],["2008-08-12",5.969,6.019,5.9098,6.0099,50523.0],["2008-08-13",5.9826,6.1555,5.9417,6.0827,154467.0],["2008-08-14",6.0327,6.2556,6.0327,6.251,41274.0],["2008-08-15",6.3193,6.3193,5.9599,6.06,85723.0],["2008-08-18",6.0554,6.1919,6.0099,6.0963,39341.0],["2008-08-19",6.0509,6.06,5.9644,6.0372,24157.0],["2008-08-20",6.0463,6.0645,5.9007,6.019,57425.0],["2008-08-21",5.8871,6.0782,5.8871,6.0008,78821.0],["2008-08-22",5.9963,6.1282,5.9963,6.0872,44863.0],["2008-08-25",6.0327,6.0782,6.019,6.0372,44173.0],["2008-08-26",6.0281,6.2283,6.0281,6.2146,47762.0],["2008-08-27",6.2237,6.3511,6.2237,6.3238,35614.0],["2008-08-28",6.3238,6.3693,6.1464,6.3466,146046.0],["2008-08-29",6.2874,6.3557,6.1236,6.3193,121199.0],["2008-09-02",6.3238,6.3693,6.1919,6.3056,84895.0],["2008-09-03",6.2874,6.3602,5.9872,6.2328,137488.0],["2008-09-04",6.1373,6.2374,6.0918,6.1646,82962.0],["2008-09-05",6.0827,6.1327,6.0281,6.0782,80615.0],["2008-09-08",6.2419,6.2647,6.1236,6.251,61428.0],["2008-09-09",6.2419,6.2874,6.0509,6.0509,81168.0],["2008-09-10",6.1327,6.1555,5.9098,6.1282,74127.0],["2008-09-11",6.0463,6.1191,5.928,6.1191,58529.0],["2008-09-12",6.019,6.2328,6.019,6.1691,41826.0],["2008-09-15",6.1373,6.1691,5.8689,5.9144,44449.0],["2008-09-16",5.8234,6.1145,5.5322,6.0645,161369.0],["2008-09-17",5.8734,6.0327,5.5413,5.5413,54802.0],["2008-09-18",5.6505,6.2192,5.4913,5.9599,200710.0],["2008-09-19",6.9744,6.9744,5.6869,6.2783,396313.0],["2008-09-22",6.1509,6.3011,5.5732,5.5777,114987.0],["2008-09-23",5.5186,6.0418,5.5186,5.7096,54250.0],["2008-09-24",5.9235,5.928,5.5504,5.5504,26090.0],["2008-09-25",5.7324,5.7733,5.5641,5.5641,68882.0],["2008-09-26",5.514,5.746,5.514,5.6823,79649.0],["2008-09-29",5.5777,6.1555,4.7997,5.5049,88346.0],["2008-09-30",5.4594,5.6823,5.3411,5.5686,126169.0],["2008-10-01",5.395,5.5275,5.2443,5.4087,58667.0],["2008-10-02",5.3813,5.6919,5.3037,5.3676,36581.0],["2008-10-03",5.5001,5.6691,5.3904,5.4041,34924.0],["2008-10-06",5.3219,5.4818,5.3219,5.4087,90830.0],["2008-10-07",5.4179,5.4818,5.2808,5.3311,52041.0],["2008-10-08",5.3676,5.5275,5.3448,5.4041,116506.0],["2008-10-09",5.4087,5.4316,4.8834,4.8834,180004.0],["2008-10-10",4.5819,5.4407,4.5819,5.2306,605305.0],["2008-10-13",5.2306,5.5047,5.2306,5.5047,76612.0],["2008-10-14",5.7239,5.7559,5.2991,5.4544,71367.0],["2008-10-15",5.2671,5.459,5.025,5.0661,176829.0],["2008-10-16",5.1164,5.3539,4.7235,5.3448,711596.0],["2008-10-17",5.1849,5.4498,5.0478,5.1575,97456.0],["2008-10-20",5.1346,5.3585,5.1255,5.2991,64879.0],["2008-10-21",5.1803,5.4818,5.0981,5.1483,58115.0],["2008-10-22",5.0615,5.3859,5.0433,5.1164,55078.0],["2008-10-23",5.3265,5.3676,5.0889,5.2351,91935.0],["2008-10-24",5.0524,5.2854,4.9839,5.2077,37961.0],["2008-10-27",5.1803,5.3448,5.0661,5.0935,59081.0],["2008-10-28",5.2717,5.395,5.0935,5.2214,159850.0],["2008-10-29",5.3082,5.3539,5.0889,5.2534,71091.0],["2008-10-30",5.1757,5.3813,5.0935,5.2899,73989.0],["2008-10-31",5.3859,5.4909,5.1072,5.2671,161507.0],["2008-11-03",5.2214,5.4818,5.2214,5.363,28022.0],["2008-11-04",5.4818,5.4818,5.2534,5.4087,32301.0],["2008-11-05",5.3219,5.3676,5.1666,5.1712,57287.0],["2008-11-06",5.1072,5.3859,5.1072,5.226,154743.0],["2008-11-07",5.2808,5.4955,5.258,5.3813,66397.0],["2008-11-10",5.4818,5.5001,5.2534,5.258,26642.0],["2008-11-11",5.2625,5.4042,5.0661,5.1438,120923.0],["2008-11-12",5.0433,5.427,5.0433,5.2534,104220.0],["2008-11-13",5.3128,5.6006,5.0661,5.6006,75508.0],["2008-11-14",5.4772,5.5914,5.0387,5.1301,57011.0],["2008-11-17",5.0798,5.3402,5.0798,5.2077,61980.0],["2008-11-18",5.3585,5.363,5.194,5.3128,56320.0],["2008-11-19",5.2488,5.3311,5.1164,5.1301,106567.0],["2008-11-20",5.0707,5.4087,4.7783,4.9793,400178.0],["2008-11-21",5.0798,5.2625,4.8286,4.9793,200020.0],["2008-11-24",5.1483,5.2717,5.0159,5.1118,106429.0],["2008-11-25",5.2306,5.3219,4.8788,5.3219,73575.0],["2008-11-26",5.2032,5.8655,5.1529,5.8655,121199.0],["2008-11-28",5.7924,5.8701,5.5914,5.8336,21396.0],["2008-12-01",5.7011,5.7422,5.2306,5.2488,93177.0],["2008-12-02",5.3585,5.5823,5.2351,5.5823,42102.0],["2008-12-03",5.4453,5.7513,5.2534,5.628,73713.0],["2008-12-04",5.5138,5.8473,5.5138,5.6417,47624.0],["2008-12-05",5.5366,5.7924,5.3722,5.7559,53007.0],["2008-12-08",5.7787,5.8747,5.4909,5.8747,109190.0],["2008-12-09",5.8061,5.8975,5.5869,5.7148,78683.0],["2008-12-10",5.7605,5.829,5.6006,5.6645,19878.0],["2008-12-11",5.596,5.6645,5.1986,5.4179,46519.0],["2008-12-12",5.2899,5.8016,5.2306,5.6189,60047.0],["2008-12-15",5.6463,5.6463,5.3037,5.5549,34372.0],["2008-12-16",5.596,5.7056,5.5869,5.6645,83514.0],["2008-12-17",5.5823,5.6645,5.5092,5.5686,74404.0],["2008-12-18",5.596,5.7057,5.596,5.6371,94557.0],["2008-12-19",5.7376,5.7787,5.4407,5.6097,180418.0],["2008-12-22",5.628,5.66,5.3767,5.6371,40308.0],["2008-12-23",5.6828,5.8016,5.5092,5.6645,20568.0],["2008-12-24",5.5366,5.6645,5.5366,5.628,5246.0],["2008-12-26",5.6554,5.6645,5.5412,5.6143,19050.0],["2008-12-29",5.6097,5.6097,5.4316,5.5503,42654.0],["2008-12-30",5.5182,5.6879,5.4265,5.6375,27884.0],["2008-12-31",5.6604,5.9356,5.5503,5.8714,65431.0],["2009-01-02",5.876,5.876,5.5916,5.7063,60876.0],["2009-01-05",5.7292,5.7292,5.3806,5.532,45139.0],["2009-01-06",5.587,5.6421,5.4494,5.5916,32163.0],["2009-01-07",5.5136,5.5412,5.3439,5.3668,28022.0],["2009-01-08",5.3577,5.5045,5.3302,5.5045,28298.0],["2009-01-09",5.5136,5.5136,5.2705,5.321,46519.0],["2009-01-12",5.3393,5.4311,5.321,5.3714,39479.0],["2009-01-13",5.3302,5.5136,5.2568,5.4769,28298.0],["2009-01-14",5.3852,5.6742,5.3164,5.3302,57563.0],["2009-01-15",5.2797,5.4769,5.2522,5.4632,73851.0],["2009-01-16",5.4265,5.4586,5.3439,5.4402,46243.0],["2009-01-20",5.3485,5.4357,4.954,4.9861,71091.0],["2009-01-21",5.032,5.1054,4.7338,4.977,107119.0],["2009-01-22",4.8577,4.954,4.7292,4.8164,28988.0],["2009-01-23",4.7063,4.9036,4.7063,4.8714,81996.0],["2009-01-26",4.8714,5.1008,4.8072,5.0045,44173.0],["2009-01-27",5.0091,5.2109,5.0091,5.1329,38513.0],["2009-01-28",5.2017,5.3439,5.1329,5.3302,107395.0],["2009-01-29",5.2889,5.3439,5.1192,5.1192,57149.0],["2009-01-30",5.1558,5.2935,4.8623,4.9494,38651.0],["2009-02-02",4.8026,5.3439,4.8026,5.3302,135279.0],["2009-02-03",5.3302,5.4586,5.1696,5.3026,72057.0],["2009-02-04",5.2889,5.4127,5.1971,5.2201,46105.0],["2009-02-05",5.1054,5.2705,5.0641,5.1925,50247.0],["2009-02-06",5.1421,5.3256,5.1421,5.2705,89864.0],["2009-02-09",5.2338,5.3439,5.2017,5.2889,30507.0],["2009-02-10",5.2889,5.3668,5.0641,5.0641,45415.0],["2009-02-11",5.0825,5.1742,5.0733,5.1054,18497.0],["2009-02-12",5.0366,5.1421,4.954,5.1054,37133.0],["2009-02-13",5.0503,5.3072,5.0503,5.243,67364.0],["2009-02-17",5.0228,5.243,5.0136,5.0274,73161.0],["2009-02-18",5.0549,5.2292,4.9632,5.0228,66673.0],["2009-02-19",5.0687,5.1742,4.954,4.9907,79235.0],["2009-02-20",4.9265,4.977,4.5274,4.5825,148255.0],["2009-02-23",4.6008,4.6237,4.3944,4.4678,67640.0],["2009-02-24",4.5182,4.743,4.454,4.743,110432.0],["2009-02-25",4.7292,4.7292,4.1283,4.4907,86689.0],["2009-02-26",4.5182,4.6421,4.4586,4.4861,41964.0],["2009-02-27",4.4036,4.6283,4.4036,4.5366,65983.0],["2009-03-02",4.477,4.477,4.3072,4.321,48314.0],["2009-03-03",4.3852,4.4586,4.1375,4.1375,53560.0],["2009-03-04",4.2247,4.4449,4.1329,4.3072,93315.0],["2009-03-05",4.1926,4.2981,3.7384,3.7568,120095.0],["2009-03-06",3.7889,3.8302,3.5825,3.6972,111950.0],["2009-03-09",3.6696,3.7201,3.5687,3.5779,53145.0],["2009-03-10",3.6559,3.954,3.5825,3.8715,90692.0],["2009-03-11",3.8944,4.0183,3.8118,3.8394,35062.0],["2009-03-12",3.7935,4.1329,3.7935,4.1146,111674.0],["2009-03-13",4.1238,4.3118,4.1238,4.243,70124.0],["2009-03-16",4.2614,4.4127,4.11,4.1559,65707.0],["2009-03-17",4.165,4.5825,4.165,4.5825,77993.0],["2009-03-18",4.5733,4.954,4.5504,4.8898,65431.0],["2009-03-19",4.9403,5.0458,4.7109,4.8118,27470.0],["2009-03-20",4.8714,5.0458,4.5779,4.5779,77026.0],["2009-03-23",4.7201,5.2338,4.6559,5.2292,77578.0],["2009-03-24",5.1283,5.2292,4.8485,4.876,37685.0],["2009-03-25",4.899,5.1237,4.7201,5.11,63360.0],["2009-03-26",5.1788,5.2522,5.087,5.2476,92763.0],["2009-03-27",5.165,5.2292,4.9678,4.977,37961.0],["2009-03-30",4.8577,4.977,4.7889,4.876,36857.0],["2009-03-31",4.954,5.0687,4.8072,4.8072,93591.0],["2009-04-01",4.7565,5.176,4.6136,5.1667,111950.0],["2009-04-02",5.2543,5.5308,5.199,5.517,132656.0],["2009-04-03",5.4848,5.5308,5.2635,5.4848,55078.0],["2009-04-06",5.3972,5.4433,5.1806,5.3188,40170.0],["2009-04-07",5.2082,5.3188,5.0838,5.0976,48314.0],["2009-04-08",5.0699,5.1483,4.9593,5.0699,55078.0],["2009-04-09",5.1667,5.5262,5.0976,5.3788,64603.0],["2009-04-13",5.2958,5.3972,5.199,5.3972,18221.0],["2009-04-14",5.2958,5.3234,5.0377,5.0699,40860.0],["2009-04-15",5.0469,5.2681,5.0469,5.2589,13252.0],["2009-04-16",5.2958,5.5078,5.1667,5.4617,28712.0],["2009-04-17",5.4894,5.6322,5.411,5.6322,46658.0],["2009-04-20",5.4894,5.5954,4.9962,5.0239,42240.0],["2009-04-21",5.0192,5.5723,4.8303,5.5401,43483.0],["2009-04-22",5.4341,5.7152,5.2774,5.3419,43897.0],["2009-04-23",5.3649,5.3649,5.0239,5.0377,31059.0],["2009-04-24",5.1022,5.3926,5.0699,5.3188,65017.0],["2009-04-27",5.2267,5.2267,5.0008,5.0515,40308.0],["2009-04-28",5.0054,5.2128,5.0054,5.1299,13390.0],["2009-04-29",5.1575,5.3972,5.1575,5.3834,21810.0],["2009-04-30",5.3926,5.4617,5.0377,5.1391,34648.0],["2009-05-01",5.1529,5.1529,4.8441,4.8487,34648.0],["2009-05-04",4.904,5.1022,4.904,5.1022,36028.0],["2009-05-05",5.0561,5.0976,4.8856,4.9685,51075.0],["2009-05-06",5.0331,5.116,4.9225,5.0008,36305.0],["2009-05-07",5.0515,5.1529,4.8395,4.8948,47486.0],["2009-05-08",4.987,5.116,4.987,5.116,34786.0],["2009-05-11",4.9962,5.1253,4.9778,4.987,21948.0],["2009-05-12",5.0331,5.116,4.987,5.0146,117196.0],["2009-05-13",4.9455,4.9962,4.7381,4.7381,77578.0],["2009-05-14",4.7842,5.1852,4.6597,5.0561,115125.0],["2009-05-15",5.1114,5.1114,4.9962,5.0423,141491.0],["2009-05-18",5.1206,5.2082,5.0285,5.1852,122856.0],["2009-05-19",5.1391,5.1391,4.9317,5.0146,47762.0],["2009-05-20",5.0699,5.1206,4.9593,4.987,48452.0],["2009-05-21",4.9363,5.0653,4.8118,4.8856,60047.0],["2009-05-22",4.904,5.01,4.7934,4.798,44035.0],["2009-05-26",4.7519,5.2451,4.7519,5.1575,90002.0],["2009-05-27",5.1068,5.1621,4.8118,4.8211,64189.0],["2009-05-28",4.8764,5.0838,4.8395,4.9409,48176.0],["2009-05-29",4.9685,5.1713,4.8625,5.1713,75232.0],["2009-06-01",5.1621,5.3004,5.1391,5.2681,83376.0],["2009-06-02",5.2589,5.3419,5.1114,5.3096,57425.0],["2009-06-03",5.2774,5.3695,5.1345,5.3603,64189.0],["2009-06-04",5.3649,5.4571,5.3234,5.4525,29403.0],["2009-06-05",5.4525,5.5032,5.3511,5.4617,42102.0],["2009-06-08",5.3926,5.5308,5.3926,5.4202,38513.0],["2009-06-09",5.4663,5.4663,5.328,5.4064,32854.0],["2009-06-10",5.4387,5.4387,5.0699,5.116,73023.0],["2009-06-11",5.116,5.3004,4.9639,5.2128,71091.0],["2009-06-12",5.2128,5.3234,5.1114,5.3142,51765.0],["2009-06-15",5.199,5.2036,5.0331,5.1391,80201.0],["2009-06-16",5.1806,5.2128,4.8579,4.9132,90692.0],["2009-06-17",4.8902,5.0285,4.8441,5.0054,44311.0],["2009-06-18",4.9824,5.1437,4.9824,5.1345,48314.0],["2009-06-19",5.2174,5.2405,4.9593,5.0146,160126.0],["2009-06-22",5.0008,5.1713,4.9639,5.01,80063.0],["2009-06-23",5.0239,5.1806,4.881,5.0699,76750.0],["2009-06-24",5.1345,5.1345,4.9732,5.0331,84342.0],["2009-06-25",5.0054,5.282,5.0008,5.2774,77993.0],["2009-06-26",5.2589,5.6092,5.2497,5.6092,665077.0],["2009-06-29",5.4018,5.4571,5.2543,5.3142,114297.0],["2009-06-30",5.3235,5.4161,5.2448,5.2957,83790.0],["2009-07-01",5.3235,5.3929,5.2355,5.3096,71091.0],["2009-07-02",5.2864,5.3883,5.1707,5.2078,88760.0],["2009-07-06",5.2031,5.3235,5.1337,5.1337,62256.0],["2009-07-07",5.1337,5.2309,5.092,5.092,45829.0],["2009-07-08",5.1291,5.254,5.1013,5.1661,94005.0],["2009-07-09",5.217,5.3003,5.1152,5.1152,59081.0],["2009-07-10",5.1013,5.2818,5.092,5.1707,57563.0],["2009-07-13",5.2263,5.3235,5.1892,5.2957,72609.0],["2009-07-14",5.2448,5.3605,5.2078,5.2309,45415.0],["2009-07-15",5.3189,5.4346,5.18,5.3837,108361.0],["2009-07-16",5.4114,5.4438,5.305,5.4346,41136.0],["2009-07-17",5.4485,5.4485,5.3189,5.3651,52041.0],["2009-07-20",5.4114,5.4114,5.2633,5.3374,65017.0],["2009-07-21",5.3837,5.3837,5.2031,5.2309,76198.0],["2009-07-22",5.4346,5.4346,5.2309,5.2679,43207.0],["2009-07-23",5.2448,5.3651,5.2309,5.3189,54664.0],["2009-07-24",5.2911,5.3883,5.1753,5.342,75232.0],["2009-07-27",5.3513,5.3605,5.2587,5.3235,25123.0],["2009-07-28",5.2818,5.3189,5.217,5.305,66535.0],["2009-07-29",5.2124,5.3235,5.2124,5.3189,38375.0],["2009-07-30",5.3975,5.4114,5.2031,5.3235,91106.0],["2009-07-31",5.2864,5.3374,5.2078,5.2263,70538.0],["2009-08-03",5.2726,5.3235,5.1985,5.2679,48176.0],["2009-08-04",5.217,5.3235,5.2124,5.3235,55354.0],["2009-08-05",5.2494,5.2957,5.1754,5.18,54664.0],["2009-08-06",5.18,5.2448,5.092,5.0967,52455.0],["2009-08-07",5.1846,5.3513,5.1476,5.2448,60876.0],["2009-08-10",5.1939,5.2818,5.1846,5.1939,57563.0],["2009-08-11",5.1568,5.2078,5.1152,5.1337,69434.0],["2009-08-12",5.1383,5.2633,5.1105,5.1244,138316.0],["2009-08-13",5.18,5.1846,5.0689,5.1244,52041.0],["2009-08-14",5.1152,5.1939,5.0041,5.0643,65017.0],["2009-08-17",5.018,5.1568,5.018,5.0735,44587.0],["2009-08-18",5.0967,5.1244,5.0365,5.0596,51489.0],["2009-08-19",5.0226,5.1707,5.0226,5.1013,57839.0],["2009-08-20",5.0781,5.1429,5.0365,5.092,31335.0],["2009-08-21",5.1568,5.1568,5.0318,5.092,104634.0],["2009-08-24",5.0874,5.1939,5.055,5.1059,36581.0],["2009-08-25",5.1152,5.1985,5.1152,5.1429,14356.0],["2009-08-26",5.1105,5.1429,4.9994,5.1429,57977.0],["2009-08-27",5.1198,5.1846,5.0457,5.1429,31887.0],["2009-08-28",5.1707,5.1754,5.0226,5.0411,47762.0],["2009-08-31",5.0087,5.092,4.9994,5.0689,82134.0],["2009-09-01",5.0226,5.1244,4.8189,4.8328,83514.0],["2009-09-02",4.8606,4.9069,4.7911,4.8745,58115.0],["2009-09-03",4.9022,4.9161,4.8374,4.8606,72471.0],["2009-09-04",4.8652,4.9022,4.768,4.893,86965.0],["2009-09-08",4.9161,5.0365,4.8791,5.0226,57287.0],["2009-09-09",5.0041,5.0689,4.8883,5.0457,46243.0],["2009-09-10",4.93,5.1059,4.9254,5.1059,127411.0],["2009-09-11",5.1244,5.1244,4.9624,4.9994,61980.0],["2009-09-14",4.9763,5.0457,4.9346,4.9717,55078.0],["2009-09-15",4.9485,5.0226,4.9069,4.9994,41826.0],["2009-09-16",5.0041,5.0642,4.9161,5.0272,88070.0],["2009-09-17",5.0226,5.0457,4.9115,4.9948,48038.0],["2009-09-18",5.0087,5.0087,4.93,4.9994,126169.0],["2009-09-21",4.9485,4.9809,4.9115,4.9254,53974.0],["2009-09-22",4.9439,4.967,4.8837,4.893,81858.0],["2009-09-23",4.893,4.9161,4.8143,4.8189,73023.0],["2009-09-24",4.8235,4.8606,4.768,4.8004,67778.0],["2009-09-25",4.7958,4.9763,4.7634,4.8096,67502.0],["2009-09-28",4.8513,4.9022,4.7958,4.8606,135003.0],["2009-09-29",4.8421,4.8745,4.8004,4.8421,141629.0],["2009-09-30",4.856,4.9444,4.7583,4.8467,72609.0],["2009-10-01",4.8839,4.8839,4.749,4.7583,51489.0],["2009-10-02",4.7304,4.8839,4.7211,4.8048,39894.0],["2009-10-05",4.8141,4.9072,4.7955,4.8467,53560.0],["2009-10-06",4.8839,4.8839,4.7769,4.87,43068.0],["2009-10-07",4.8839,4.8839,4.8141,4.8374,17945.0],["2009-10-08",4.8793,4.9258,4.8095,4.8095,35338.0],["2009-10-09",4.8188,4.87,4.8141,4.8374,27470.0],["2009-10-12",4.8374,4.9211,4.7955,4.8234,34786.0],["2009-10-13",4.7816,4.9025,4.7676,4.8328,36581.0],["2009-10-14",4.8839,4.8886,4.8234,4.87,38513.0],["2009-10-15",4.8514,4.9118,4.7909,4.8048,21396.0],["2009-10-16",4.7816,4.856,4.7676,4.7909,48314.0],["2009-10-19",4.8281,4.8467,4.7676,4.8328,22224.0],["2009-10-20",4.7816,4.7955,4.7444,4.7676,25813.0],["2009-10-21",4.7397,4.8467,4.6746,4.6886,48176.0],["2009-10-22",4.656,4.763,4.6513,4.763,29679.0],["2009-10-23",4.7862,4.7862,4.6327,4.6374,106705.0],["2009-10-26",4.656,4.7258,4.6048,4.6374,87241.0],["2009-10-27",4.6513,4.6653,4.5862,4.6281,105325.0],["2009-10-28",4.6188,4.67,4.6048,4.6234,113055.0],["2009-10-29",4.656,4.8281,4.642,4.6746,39894.0],["2009-10-30",4.6467,4.7258,4.5583,4.5816,64051.0],["2009-11-02",4.5862,4.6513,4.549,4.6048,39479.0],["2009-11-03",4.5816,4.6746,4.5816,4.656,54802.0],["2009-11-04",4.67,4.7258,4.4979,4.5304,50109.0],["2009-11-05",4.5583,4.6746,4.5351,4.6653,83928.0],["2009-11-06",4.6048,4.6513,4.6002,4.6281,25399.0],["2009-11-09",4.6467,4.6467,4.5583,4.6048,34096.0],["2009-11-10",4.5723,4.6048,4.4699,4.4746,19464.0],["2009-11-11",4.5304,4.549,4.4792,4.4932,35614.0],["2009-11-12",4.4979,4.5676,4.4792,4.4792,61014.0],["2009-11-13",4.5072,4.5769,4.4839,4.5583,62118.0],["2009-11-16",4.6095,4.6467,4.563,4.6467,49694.0],["2009-11-17",4.6188,4.7118,4.5165,4.6979,25675.0],["2009-11-18",4.6374,4.6839,4.5397,4.5909,25675.0],["2009-11-19",4.5676,4.5816,4.4653,4.5258,55906.0],["2009-11-20",4.4979,4.6095,4.4653,4.5025,36995.0],["2009-11-23",4.5304,4.67,4.5304,4.642,27056.0],["2009-11-24",4.6374,4.7072,4.5816,4.656,64741.0],["2009-11-25",4.6793,4.6793,4.4979,4.5258,25537.0],["2009-11-27",4.456,4.5211,4.4374,4.4374,30369.0],["2009-11-30",4.442,4.5909,4.3909,4.5816,81996.0],["2009-12-01",4.6234,4.6234,4.5025,4.5769,28160.0],["2009-12-02",4.5676,4.6281,4.5211,4.6188,32163.0],["2009-12-03",4.6374,4.6746,4.5258,4.5444,35200.0],["2009-12-04",4.6374,4.7118,4.5676,4.6746,58529.0],["2009-12-07",4.6746,4.6932,4.6188,4.6886,20706.0],["2009-12-08",4.5397,4.6886,4.5397,4.656,34372.0],["2009-12-09",4.5676,4.6886,4.5676,4.6746,39203.0],["2009-12-10",4.7072,4.7072,4.5909,4.6141,32854.0],["2009-12-11",4.6467,4.6746,4.5862,4.6467,19050.0],["2009-12-14",4.6607,4.6793,4.5304,4.6653,24571.0],["2009-12-15",4.6653,4.6839,4.5909,4.5955,38237.0],["2009-12-16",4.6188,4.6793,4.5025,4.5351,112917.0],["2009-12-17",4.4932,4.5211,4.442,4.4932,72333.0],["2009-12-18",4.5351,4.6932,4.4839,4.6746,195465.0],["2009-12-21",4.6839,4.6839,4.5351,4.67,53698.0],["2009-12-22",4.6653,4.6793,4.6513,4.6653,26090.0],["2009-12-23",4.6793,4.6886,4.6513,4.67,30369.0],["2009-12-24",4.6886,4.6886,4.6607,4.6607,9939.0],["2009-12-28",4.6607,4.7072,4.642,4.7025,36166.0],["2009-12-29",4.7118,4.7118,4.6746,4.7072,11043.0],["2009-12-30",4.6838,4.7305,4.6744,4.7259,39617.0],["2009-12-31",4.7352,4.7352,4.6791,4.7072,38927.0],["2010-01-04",4.7072,4.7212,4.6978,4.7025,31887.0],["2010-01-05",4.6978,4.7025,4.6791,4.6931,59909.0],["2010-01-06",4.6744,4.7072,4.6744,4.7072,46934.0],["2010-01-07",4.6791,4.7305,4.6744,4.7212,20982.0],["2010-01-08",4.6511,4.7212,4.6511,4.7212,17531.0],["2010-01-11",4.7212,4.7352,4.6137,4.623,38237.0],["2010-01-12",4.609,4.6604,4.5436,4.5856,43068.0],["2010-01-13",4.6043,4.6744,4.5903,4.6464,31887.0],["2010-01-14",4.609,4.6744,4.595,4.623,24571.0],["2010-01-15",4.6464,4.6744,4.5623,4.581,52593.0],["2010-01-19",4.6043,4.6885,4.581,4.6744,23329.0],["2010-01-20",4.637,4.6698,4.5623,4.623,32163.0],["2010-01-21",4.6183,4.6604,4.5108,4.5155,34510.0],["2010-01-22",4.5249,4.637,4.4968,4.5015,53145.0],["2010-01-25",4.5576,4.581,4.4407,4.5436,23329.0],["2010-01-26",4.5155,4.6277,4.4921,4.4921,37823.0],["2010-01-27",4.4641,4.609,4.4641,4.5997,23053.0],["2010-01-28",4.5856,4.6043,4.5062,4.5108,47210.0],["2010-01-29",4.5669,4.581,4.5108,4.5342,30231.0],["2010-02-01",4.5342,4.5716,4.4875,4.5155,50799.0],["2010-02-02",4.5062,4.5576,4.4641,4.4781,46519.0],["2010-02-03",4.4734,4.5062,4.4407,4.4734,38099.0],["2010-02-04",4.4641,4.4921,4.4267,4.4407,43897.0],["2010-02-05",4.4641,4.5389,4.4127,4.5108,18497.0],["2010-02-08",4.5249,4.5389,4.4501,4.4641,22915.0],["2010-02-09",4.5108,4.5342,4.4407,4.4828,31887.0],["2010-02-10",4.4547,4.5015,4.394,4.4547,30921.0],["2010-02-11",4.4267,4.5155,4.4033,4.5155,23605.0],["2010-02-12",4.4547,4.5155,4.4454,4.4454,26918.0],["2010-02-16",4.4734,4.5482,4.4688,4.5342,23329.0],["2010-02-17",4.5342,4.581,4.5342,4.5763,36443.0],["2010-02-18",4.5576,4.6604,4.5576,4.6464,15046.0],["2010-02-19",4.6557,4.6744,4.609,4.623,48728.0],["2010-02-22",4.637,4.6744,4.6043,4.6744,12838.0],["2010-02-23",4.6791,4.7165,4.6604,4.6978,41550.0],["2010-02-24",4.6978,4.7352,4.6511,4.7025,46658.0],["2010-02-25",4.6464,4.7025,4.6183,4.6791,28850.0],["2010-02-26",4.6137,4.7212,4.6137,4.6885,52455.0],["2010-03-01",4.7072,4.7259,4.6464,4.7118,28988.0],["2010-03-02",4.595,4.796,4.5856,4.796,28022.0],["2010-03-03",4.7913,4.7913,4.6885,4.7212,42102.0],["2010-03-04",4.7212,4.782,4.6651,4.7679,11457.0],["2010-03-05",4.7679,4.7679,4.6744,4.7492,35338.0],["2010-03-08",4.7352,4.7539,4.6698,4.7492,22086.0],["2010-03-09",4.7446,4.7679,4.7025,4.7586,19464.0],["2010-03-10",4.7446,4.7866,4.6277,4.7773,60323.0],["2010-03-11",4.7305,4.7913,4.6885,4.7913,35338.0],["2010-03-12",4.7866,4.7913,4.7539,4.7726,11595.0],["2010-03-15",4.7633,4.7773,4.7399,4.7679,4831.0],["2010-03-16",4.7726,4.838,4.7679,4.838,29955.0],["2010-03-17",4.824,4.9035,4.824,4.8754,33544.0],["2010-03-18",4.8848,4.8848,4.7446,4.8474,16151.0],["2010-03-19",4.8848,4.9082,4.8567,4.8848,69158.0],["2010-03-22",4.7539,4.9035,4.7399,4.8988,26780.0],["2010-03-23",4.81,4.9456,4.81,4.9362,28298.0],["2010-03-24",4.8988,4.9502,4.824,4.8334,13528.0],["2010-03-25",4.8708,4.9315,4.7446,4.8287,32992.0],["2010-03-26",4.8427,4.8988,4.8053,4.8474,13252.0],["2010-03-29",4.8474,4.8941,4.7866,4.8941,15460.0],["2010-03-30",4.9082,4.9364,4.8566,4.9364,28574.0],["2010-03-31",4.9035,5.082,4.8707,4.8988,45415.0],["2010-04-01",4.9129,4.9787,4.8425,4.8988,27470.0],["2010-04-05",4.9035,5.082,4.9035,5.0163,18497.0],["2010-04-06",4.9834,5.0679,4.9834,5.035,4279.0],["2010-04-07",5.0163,5.0867,4.9693,5.0304,26918.0],["2010-04-08",4.9975,5.0961,4.9975,5.0491,20982.0],["2010-04-09",5.035,5.0585,4.9411,4.974,23743.0],["2010-04-12",4.9599,4.9881,4.9176,4.9176,27608.0],["2010-04-13",4.8894,4.9176,4.88,4.9129,10077.0],["2010-04-14",4.9176,5.0726,4.8847,5.0585,16565.0],["2010-04-15",5.0679,5.0679,4.974,5.0304,32439.0],["2010-04-16",4.9975,5.0069,4.9411,4.9552,48452.0],["2010-04-19",4.9364,4.9552,4.8754,4.8754,20982.0],["2010-04-20",4.8894,4.9317,4.8894,4.9129,13942.0],["2010-04-21",4.9035,4.9223,4.8847,4.9223,29817.0],["2010-04-22",4.8754,4.9787,4.8754,4.974,31335.0],["2010-04-23",4.9787,5.0397,4.9317,5.0163,39756.0],["2010-04-26",5.0257,5.0257,4.866,4.8847,34372.0],["2010-04-27",4.8613,4.9317,4.7204,4.7204,72471.0],["2010-04-28",4.7391,4.8519,4.7251,4.7532,19050.0],["2010-04-29",4.8002,4.9458,4.7204,4.9364,80201.0],["2010-04-30",4.9223,4.9223,4.7908,4.8049,78683.0],["2010-05-03",4.8143,4.8894,4.7861,4.819,85861.0],["2010-05-04",4.7626,4.8472,4.7251,4.8378,113055.0],["2010-05-05",4.7955,4.8472,4.7861,4.7955,69434.0],["2010-05-06",4.7767,4.8143,4.7016,4.7016,62256.0],["2010-05-07",4.7016,4.7814,4.6264,4.6875,63774.0],["2010-05-10",4.8002,4.8707,4.6593,4.8613,79511.0],["2010-05-11",4.8613,4.9317,4.8284,4.9176,49832.0],["2010-05-12",4.8425,4.927,4.8237,4.88,72885.0],["2010-05-13",4.8519,4.8519,4.7626,4.7767,57701.0],["2010-05-14",4.7391,4.7626,4.6922,4.7532,64189.0],["2010-05-17",4.7767,4.7861,4.6734,4.711,54802.0],["2010-05-18",4.7626,4.7626,4.6029,4.6217,79097.0],["2010-05-19",4.6029,4.7251,4.5795,4.6076,93453.0],["2010-05-20",4.5701,4.5841,4.4714,4.4949,128929.0],["2010-05-21",4.4714,4.5654,4.4714,4.509,190633.0],["2010-05-24",4.4902,4.4902,4.3493,4.3869,173516.0],["2010-05-25",4.354,4.4151,4.2976,4.3916,69572.0],["2010-05-26",4.4104,4.4479,4.1567,4.1849,755217.0],["2010-05-27",4.2601,4.3587,4.1614,4.1849,146046.0],["2010-05-28",4.1614,4.2413,4.1145,4.1286,108776.0],["2010-06-01",4.0957,4.2272,4.0064,4.0252,115816.0],["2010-06-02",4.0252,4.1332,3.9642,4.0816,103530.0],["2010-06-03",4.0722,4.2037,4.0722,4.1614,111260.0],["2010-06-04",4.1004,4.1661,3.9501,3.9548,130448.0],["2010-06-07",3.9642,4.0299,3.9501,3.997,138730.0],["2010-06-08",4.0299,4.1943,4.0299,4.1755,151844.0],["2010-06-09",4.2225,4.2882,4.1567,4.1802,179038.0],["2010-06-10",4.2507,4.3023,4.2507,4.2601,174483.0],["2010-06-11",4.2272,4.3164,4.2272,4.3164,44449.0],["2010-06-14",4.3446,4.3446,4.2413,4.2648,62256.0],["2010-06-15",4.307,4.4432,4.2554,4.4292,115539.0],["2010-06-16",4.4057,4.4479,4.3681,4.401,54112.0],["2010-06-17",4.4338,4.4714,4.3869,4.4667,43621.0],["2010-06-18",4.4996,4.4996,4.4245,4.462,127549.0],["2010-06-21",4.5278,4.5278,4.4057,4.4198,72471.0],["2010-06-22",4.4385,4.4526,4.3493,4.3493,58805.0],["2010-06-23",4.3493,4.3822,4.3305,4.3446,53836.0],["2010-06-24",4.307,4.3493,4.2554,4.3023,65293.0],["2010-06-25",4.3352,4.4245,4.246,4.401,577973.0],["2010-06-28",4.3869,4.4573,4.354,4.3634,31611.0],["2010-06-29",4.2976,4.3587,4.2366,4.3399,86275.0],["2010-06-30",4.3257,4.4013,4.3021,4.3257,63774.0],["2010-07-01",4.3399,4.3399,4.2219,4.3069,34648.0],["2010-07-02",4.3352,4.3352,4.1746,4.2171,63222.0],["2010-07-06",4.2832,4.288,4.1746,4.1793,47900.0],["2010-07-07",4.2077,4.2738,4.1699,4.2738,44725.0],["2010-07-08",4.2927,4.3163,4.2455,4.2974,40308.0],["2010-07-09",4.3021,4.373,4.2644,4.3541,35614.0],["2010-07-12",4.3541,4.4202,4.2832,4.288,35062.0],["2010-07-13",4.3446,4.3446,4.2171,4.2502,162887.0],["2010-07-14",4.236,4.3069,4.236,4.2832,58805.0],["2010-07-15",4.2738,4.2974,4.2219,4.2644,49694.0],["2010-07-16",4.2219,4.2596,4.1368,4.1416,86965.0],["2010-07-19",4.1652,4.2313,4.1085,4.1557,37685.0],["2010-07-20",4.1085,4.2691,4.1085,4.2596,41412.0],["2010-07-21",4.2738,4.2832,4.1416,4.1416,35890.0],["2010-07-22",4.203,4.2644,4.1605,4.2502,93591.0],["2010-07-23",4.2455,4.3777,4.2124,4.3163,124098.0],["2010-07-26",4.3541,4.4107,4.2927,4.321,60600.0],["2010-07-27",4.3588,4.406,4.3163,4.3163,59909.0],["2010-07-28",4.3163,4.3966,4.2407,4.2927,47348.0],["2010-07-29",4.3399,4.3966,4.3163,4.3305,22362.0],["2010-07-30",4.2596,4.4391,4.2596,4.4344,34786.0],["2010-08-02",4.4391,4.4391,4.3163,4.4013,41136.0],["2010-08-03",4.373,4.4391,4.3116,4.3116,56734.0],["2010-08-04",4.3494,4.406,4.3305,4.4013,31611.0],["2010-08-05",4.373,4.4155,4.321,4.3352,49832.0],["2010-08-06",4.288,4.3588,4.236,4.3446,43207.0],["2010-08-09",4.3494,4.4013,4.3021,4.3682,52731.0],["2010-08-10",4.3257,4.3635,4.2785,4.3021,35614.0],["2010-08-11",4.236,4.2738,4.1416,4.1605,70400.0],["2010-08-12",4.1085,4.2691,4.1085,4.1793,59771.0],["2010-08-13",4.1557,4.2077,4.1274,4.1416,40584.0],["2010-08-16",4.1085,4.2832,4.1085,4.2785,44173.0],["2010-08-17",4.3305,4.3635,4.2832,4.3021,50661.0],["2010-08-18",4.2927,4.3588,4.2407,4.2832,33268.0],["2010-08-19",4.2549,4.2738,4.1416,4.1463,69986.0],["2010-08-20",4.1416,4.2407,4.1038,4.1888,54526.0],["2010-08-23",4.1841,4.1841,4.1085,4.1085,47900.0],["2010-08-24",4.1085,4.2219,4.0755,4.1321,37133.0],["2010-08-25",4.118,4.203,4.033,4.1982,42516.0],["2010-08-26",4.203,4.203,4.0518,4.0707,67364.0],["2010-08-27",4.118,4.203,4.1085,4.203,205127.0],["2010-08-30",4.1746,4.1746,4.0896,4.0896,46381.0],["2010-08-31",4.0943,4.1557,3.9952,4.0943,60047.0],["2010-09-01",4.1652,4.2596,4.1652,4.2502,70676.0],["2010-09-02",4.2549,4.3021,4.1321,4.2219,40446.0],["2010-09-03",4.2785,4.2927,4.1841,4.2785,76888.0],["2010-09-07",4.2738,4.2738,4.1321,4.1321,30093.0],["2010-09-08",4.1557,4.1982,4.1085,4.1793,24019.0],["2010-09-09",4.203,4.203,4.1132,4.1652,22639.0],["2010-09-10",4.1935,4.2171,4.1605,4.1982,32715.0],["2010-09-13",4.2124,4.2738,4.2124,4.2596,56044.0],["2010-09-14",4.2502,4.2502,4.1888,4.203,33268.0],["2010-09-15",4.1982,4.2313,4.1557,4.2219,30645.0],["2010-09-16",4.2171,4.2171,4.1321,4.1416,21258.0],["2010-09-17",4.1888,4.1888,4.1132,4.1652,76336.0],["2010-09-20",4.1605,4.2974,4.1321,4.2927,62808.0],["2010-09-21",4.2738,4.2738,4.1699,4.1793,30783.0],["2010-09-22",4.1557,4.2407,4.1085,4.1274,15184.0],["2010-09-23",4.0896,4.203,4.0471,4.0613,29541.0],["2010-09-24",4.1227,4.2266,4.1085,4.2171,58667.0],["2010-09-27",4.2313,4.2313,4.1321,4.1605,23191.0],["2010-09-28",4.1841,4.2124,4.0046,4.2124,50523.0],["2010-09-29",4.2077,4.3074,4.2029,4.2599,48038.0],["2010-09-30",4.2979,4.2979,4.1317,4.1934,146875.0],["2010-10-01",4.2409,4.2504,4.1317,4.2267,23467.0],["2010-10-04",4.1792,4.2172,4.1507,4.1649,39894.0],["2010-10-05",4.1934,4.2836,4.1364,4.2741,71229.0],["2010-10-06",4.2741,4.2979,4.2646,4.2789,49694.0],["2010-10-07",4.3121,4.3121,4.1934,4.1934,37823.0],["2010-10-08",4.2077,4.2504,4.1364,4.1649,147289.0],["2010-10-11",4.1934,4.1934,4.1317,4.1554,27608.0],["2010-10-12",4.1317,4.1887,4.1174,4.1744,36028.0],["2010-10-13",4.1744,4.2599,4.0652,4.2077,57149.0],["2010-10-14",4.1887,4.2504,4.0604,4.1887,37547.0],["2010-10-15",4.2456,4.2456,4.1602,4.1744,54664.0],["2010-10-18",4.1697,4.2219,4.0889,4.2219,52593.0],["2010-10-19",4.1554,4.2124,4.1269,4.1507,41550.0],["2010-10-20",4.1839,4.2077,4.1459,4.1649,37823.0],["2010-10-21",4.1982,4.1982,4.0699,4.1222,36166.0],["2010-10-22",4.1459,4.2172,4.1174,4.2029,60600.0],["2010-10-25",4.2456,4.2456,4.1602,4.1697,19878.0],["2010-10-26",4.1364,4.1887,4.1222,4.1507,26642.0],["2010-10-27",4.1222,4.1839,4.0889,4.1269,25675.0],["2010-10-28",4.1697,4.1697,4.0794,4.0794,29679.0],["2010-10-29",4.0747,4.1792,4.0557,4.1459,79097.0],["2010-11-01",4.1649,4.1982,4.0652,4.1079,42102.0],["2010-11-02",4.1602,4.2077,4.1459,4.2077,42654.0],["2010-11-03",4.1792,4.2219,4.1317,4.1839,36995.0],["2010-11-04",4.2504,4.2694,4.2077,4.2694,45415.0],["2010-11-05",4.2551,4.2931,4.2314,4.2456,30231.0],["2010-11-08",4.2456,4.2504,4.1887,4.2362,25537.0],["2010-11-09",4.2361,4.2694,4.1697,4.1887,44725.0],["2010-11-10",4.2124,4.2267,4.1792,4.2172,29403.0],["2010-11-11",4.1697,4.1934,4.1364,4.1412,31473.0],["2010-11-12",4.1317,4.1459,4.0794,4.0937,22501.0],["2010-11-15",4.0984,4.1459,4.0937,4.1174,19464.0],["2010-11-16",4.1032,4.1222,4.0557,4.0842,72057.0],["2010-11-17",4.1269,4.1269,4.0604,4.0842,27470.0],["2010-11-18",4.1032,4.1079,4.0652,4.0794,31059.0],["2010-11-19",4.0842,4.1554,4.0842,4.1364,39065.0],["2010-11-22",4.1459,4.1602,4.1079,4.1554,20568.0],["2010-11-23",4.1269,4.1649,4.1079,4.1412,101045.0],["2010-11-24",4.1982,4.2077,4.1317,4.1602,95110.0],["2010-11-26",4.1364,4.1459,4.1174,4.1174,1104.0],["2010-11-29",4.0842,4.1412,4.0557,4.1364,19740.0],["2010-11-30",4.0842,4.1507,4.0557,4.0794,39065.0],["2010-12-01",4.1554,4.1602,4.0462,4.0604,41136.0],["2010-12-02",4.0747,4.1269,4.0604,4.0842,35062.0],["2010-12-03",4.0557,4.0889,4.0557,4.0747,31335.0],["2010-12-06",4.0557,4.0842,4.0462,4.0747,24019.0],["2010-12-07",4.0794,4.1222,4.0652,4.1032,31335.0],["2010-12-08",4.1269,4.2172,4.1032,4.1839,56320.0],["2010-12-09",4.1839,4.1839,4.1079,4.1602,42792.0],["2010-12-10",4.1792,4.1887,4.0889,4.1127,75094.0],["2010-12-13",4.1222,4.1317,4.0557,4.0604,26918.0],["2010-12-14",4.0794,4.1174,4.0604,4.0747,28712.0],["2010-12-15",4.0794,4.0937,4.0177,4.0509,34924.0],["2010-12-16",4.0414,4.1554,3.9132,4.0414,72057.0],["2010-12-17",4.0367,4.0604,3.9417,3.9465,157504.0],["2010-12-20",3.9797,4.0129,3.9465,3.9607,42654.0],["2010-12-21",3.9892,4.0557,3.975,4.0414,35200.0],["2010-12-22",4.0509,4.1079,4.0509,4.0794,49970.0],["2010-12-23",4.0794,4.0794,4.0034,4.0509,38927.0],["2010-12-27",4.0272,4.0557,4.0034,4.0557,42930.0],["2010-12-28",4.0319,4.0557,3.9987,4.0414,41964.0],["2010-12-29",4.0557,4.1032,4.0462,4.0794,141215.0],["2010-12-30",4.089,4.1272,4.089,4.1081,31335.0],["2010-12-31",4.1559,4.1989,4.0412,4.1081,38927.0],["2011-01-03",4.1272,4.2227,4.1176,4.1845,48866.0],["2011-01-04",4.2036,4.2944,4.1845,4.2323,83100.0],["2011-01-05",4.2132,4.3135,4.2132,4.3087,75646.0],["2011-01-06",4.3135,4.3135,4.2801,4.3039,49142.0],["2011-01-07",4.323,4.323,4.2371,4.2896,51765.0],["2011-01-10",4.2753,4.3326,4.261,4.3039,52179.0],["2011-01-11",4.3087,4.3278,4.2801,4.2944,63913.0],["2011-01-12",4.3326,4.3326,4.2944,4.3039,34786.0],["2011-01-13",4.3039,4.3135,4.2848,4.2992,41826.0],["2011-01-14",4.3087,4.3231,4.2896,4.2992,49418.0],["2011-01-18",4.2753,4.3183,4.2466,4.3039,61014.0],["2011-01-19",4.2848,4.3039,4.2657,4.2705,63636.0],["2011-01-20",4.2944,4.3374,4.2848,4.2944,54526.0],["2011-01-21",4.3135,4.3517,4.2944,4.2992,48038.0],["2011-01-24",4.3183,4.3517,4.2944,4.323,29541.0],["2011-01-25",4.2896,4.3756,4.2896,4.3613,30369.0],["2011-01-26",4.3613,4.4472,4.3517,4.4472,38789.0],["2011-01-27",4.4281,4.452,4.409,4.4472,24571.0],["2011-01-28",4.4329,4.4329,4.2992,4.3039,55216.0],["2011-01-31",4.3231,4.4664,4.3087,4.452,83652.0],["2011-02-01",4.4568,4.4855,4.3947,4.4807,42378.0],["2011-02-02",4.452,4.4855,4.4329,4.452,11871.0],["2011-02-03",4.4377,4.4902,4.3851,4.4711,26090.0],["2011-02-04",4.4711,4.4855,4.2944,4.3183,27332.0],["2011-02-07",4.3039,4.3947,4.3039,4.3326,22362.0],["2011-02-08",4.3183,4.3613,4.2753,4.3613,30369.0],["2011-02-09",4.3469,4.4234,4.2992,4.4186,49142.0],["2011-02-10",4.3804,4.4568,4.3804,4.4186,21120.0],["2011-02-11",4.3947,4.4616,4.3851,4.4568,17531.0],["2011-02-14",4.4377,4.4664,4.3851,4.4472,14080.0],["2011-02-15",4.4234,4.4425,4.3947,4.4186,19188.0],["2011-02-16",4.4186,4.5237,4.4186,4.5189,39203.0],["2011-02-17",4.495,4.538,4.4759,4.538,26780.0],["2011-02-18",4.538,4.6479,4.538,4.624,31197.0],["2011-02-22",4.5762,4.5953,4.5093,4.5189,37547.0],["2011-02-23",4.538,4.5619,4.5237,4.5237,34786.0],["2011-02-24",4.495,4.6861,4.495,4.6049,28988.0],["2011-02-25",4.5953,4.7195,4.5523,4.6909,20706.0],["2011-02-28",4.6909,4.7434,4.6144,4.6909,39065.0],["2011-03-01",4.6765,4.6956,4.5714,4.6001,13804.0],["2011-03-02",4.5906,4.6144,4.5332,4.5667,30093.0],["2011-03-03",4.6001,4.6574,4.6001,4.6527,22639.0],["2011-03-04",4.6144,4.6383,4.5858,4.5906,11733.0],["2011-03-07",4.6192,4.6335,4.5571,4.5858,37271.0],["2011-03-08",4.5953,4.753,4.5953,4.6813,37409.0],["2011-03-09",4.6861,4.7243,4.667,4.6861,6350.0],["2011-03-10",4.6288,4.6288,4.5523,4.5523,29817.0],["2011-03-11",4.5476,4.5858,4.5428,4.5667,27746.0],["2011-03-14",4.538,4.5571,4.538,4.538,11457.0],["2011-03-15",4.4472,4.4855,4.4425,4.4616,27470.0],["2011-03-16",4.4568,4.4568,4.4186,4.4234,35614.0],["2011-03-17",4.4807,4.4807,4.409,4.4186,21948.0],["2011-03-18",4.452,4.495,4.4043,4.495,78821.0],["2011-03-21",4.5189,4.5858,4.5189,4.5858,15599.0],["2011-03-22",4.5858,4.5858,4.5285,4.5332,16151.0],["2011-03-23",4.5237,4.6001,4.5237,4.5858,11457.0],["2011-03-24",4.5858,4.6097,4.5619,4.5906,17531.0],["2011-03-25",4.6001,4.6765,4.5667,4.6479,17945.0],["2011-03-28",4.6479,4.6909,4.6335,4.6335,22915.0],["2011-03-29",4.6479,4.7482,4.6479,4.7482,9801.0],["2011-03-30",4.7722,4.801,4.7338,4.801,16979.0],["2011-03-31",4.6858,4.825,4.6858,4.8154,32025.0],["2011-04-01",4.8394,4.9114,4.7482,4.8778,22362.0],["2011-04-04",4.8682,4.8826,4.7242,4.8586,16427.0],["2011-04-05",4.873,4.9306,4.8586,4.9066,10077.0],["2011-04-06",4.9114,5.0074,4.8778,4.9642,21258.0],["2011-04-07",4.9834,4.9834,4.8442,4.9162,9663.0],["2011-04-08",4.9546,4.9546,4.6762,4.7002,17255.0],["2011-04-11",4.6954,4.9306,4.6954,4.705,49970.0],["2011-04-12",4.7002,4.7146,4.5946,4.6234,25537.0],["2011-04-13",4.6426,4.7002,4.561,4.561,30231.0],["2011-04-14",4.5225,4.5898,4.5225,4.5898,7730.0],["2011-04-15",4.5706,4.585,4.5658,4.5754,29955.0],["2011-04-18",4.5273,4.5802,4.5225,4.5321,31473.0],["2011-04-19",4.5561,4.5561,4.4409,4.4601,63498.0],["2011-04-20",4.5081,4.5081,4.4649,4.4889,20292.0],["2011-04-21",4.5225,4.5225,4.4361,4.4649,6350.0],["2011-04-25",4.4745,4.5225,4.4409,4.5129,24295.0],["2011-04-26",4.5369,4.585,4.4745,4.561,25952.0],["2011-04-27",4.5465,4.5994,4.5033,4.5225,15875.0],["2011-04-28",4.5033,4.5658,4.4745,4.5658,10767.0],["2011-04-29",4.609,4.7098,4.4889,4.5946,30369.0],["2011-05-02",4.633,4.6714,4.5129,4.5129,13390.0],["2011-05-03",4.5177,4.5321,4.4697,4.4793,19878.0],["2011-05-04",4.4649,4.4649,4.4169,4.4361,26228.0],["2011-05-05",4.4505,4.5417,4.4169,4.4265,14632.0],["2011-05-06",4.4793,4.4985,4.4073,4.4361,26228.0],["2011-05-09",4.4217,4.4697,4.4217,4.4505,7868.0],["2011-05-10",4.4745,4.5369,4.4745,4.5321,11181.0],["2011-05-11",4.5321,4.5321,4.4409,4.4505,25813.0],["2011-05-12",4.4313,4.5706,4.4313,4.5706,5936.0],["2011-05-13",4.5706,4.6282,4.4313,4.4313,13252.0],["2011-05-16",4.4169,4.4841,4.4073,4.4169,24847.0],["2011-05-17",4.3929,4.4793,4.3593,4.4121,21258.0],["2011-05-18",4.4121,4.4457,4.3929,4.4169,23053.0],["2011-05-19",4.4169,4.4697,4.4169,4.4313,25261.0],["2011-05-20",4.4313,4.4793,4.3929,4.4073,54388.0],["2011-05-23",4.3641,4.4553,4.3641,4.4313,23881.0],["2011-05-24",4.4313,4.4505,4.3929,4.3977,26228.0],["2011-05-25",4.3737,4.4553,4.3737,4.4457,9525.0],["2011-05-26",4.4313,4.4649,4.4169,4.4601,17393.0],["2011-05-27",4.4889,4.4889,4.4505,4.4601,13390.0],["2011-05-31",4.4553,4.5225,4.4505,4.5225,21120.0],["2011-06-01",4.5177,4.5417,4.3449,4.3497,30783.0],["2011-06-02",4.3689,4.4649,4.3689,4.4217,12562.0],["2011-06-03",4.3737,4.4169,4.3065,4.3209,34510.0],["2011-06-06",4.3401,4.3977,4.2729,4.3497,40584.0],["2011-06-07",4.3785,4.4169,4.3593,4.3785,15046.0],["2011-06-08",4.3593,4.4409,4.3593,4.4073,27746.0],["2011-06-09",4.4073,4.4409,4.3881,4.4169,13528.0],["2011-06-10",4.3929,4.4361,4.3593,4.3641,18359.0],["2011-06-13",4.3929,4.4265,4.3209,4.3257,30645.0],["2011-06-14",4.3545,4.3641,4.3257,4.3545,34096.0],["2011-06-15",4.3113,4.3545,4.2873,4.2921,29403.0],["2011-06-16",4.3113,4.4457,4.2537,4.3977,33130.0],["2011-06-17",4.4313,4.4697,4.3785,4.3833,90140.0],["2011-06-20",4.3737,4.5033,4.3737,4.4793,20154.0],["2011-06-21",4.4985,4.5802,4.4025,4.561,29955.0],["2011-06-22",4.5417,4.5417,4.3257,4.3257,188287.0],["2011-06-23",4.3113,4.3353,4.2345,4.2921,33130.0],["2011-06-24",4.3065,4.3785,4.2681,4.3641,319287.0],["2011-06-27",4.3497,4.4745,4.3497,4.4409,54388.0],["2011-06-28",4.4505,4.4601,4.3449,4.4409,63360.0],["2011-06-29",4.4651,4.4651,4.4023,4.4409,16565.0],["2011-06-30",4.4602,4.4602,4.3782,4.3975,24847.0],["2011-07-01",4.4071,4.4989,4.4071,4.4747,31611.0],["2011-07-05",4.3685,4.4795,4.3685,4.4699,22639.0],["2011-07-06",4.4506,4.5519,4.4264,4.5519,26780.0],["2011-07-07",4.5761,4.6533,4.5568,4.6533,33130.0],["2011-07-08",4.5857,4.605,4.4989,4.5906,16703.0],["2011-07-11",4.4988,4.5568,4.4168,4.5375,38789.0],["2011-07-12",4.5423,4.6002,4.5423,4.5857,17117.0],["2011-07-13",4.5954,4.7016,4.5954,4.6823,21948.0],["2011-07-14",4.7981,4.7981,4.6581,4.6678,22362.0],["2011-07-15",4.6726,4.7257,4.663,4.6678,49418.0],["2011-07-18",4.6726,4.6726,4.5568,4.5761,40032.0],["2011-07-19",4.5954,4.6726,4.5857,4.6581,69848.0],["2011-07-20",4.6388,4.6678,4.5857,4.6147,13666.0],["2011-07-21",4.6533,4.6775,4.6195,4.6726,21120.0],["2011-07-22",4.6871,4.6919,4.6147,4.6195,41688.0],["2011-07-25",4.5857,4.6581,4.3782,4.5857,15599.0],["2011-07-26",4.6099,4.6099,4.4506,4.5133,29264.0],["2011-07-27",4.5375,4.5423,4.4554,4.4795,49142.0],["2011-07-28",4.5085,4.5375,4.4795,4.5182,23881.0],["2011-07-29",4.4554,4.5423,4.4554,4.523,35752.0],["2011-08-01",4.5809,4.6147,4.5568,4.5906,55216.0],["2011-08-02",4.5857,4.6533,4.5713,4.5857,61014.0],["2011-08-03",4.5713,4.7161,4.5326,4.6919,28436.0],["2011-08-04",4.5906,4.7306,4.5857,4.5857,62532.0],["2011-08-05",4.634,4.663,4.5471,4.5616,23605.0],["2011-08-08",4.4795,4.6292,4.2237,4.272,87793.0],["2011-08-09",4.383,4.4651,4.0161,4.1996,93453.0],["2011-08-10",4.1127,4.1127,3.8858,3.8858,60047.0],["2011-08-11",3.8906,4.2382,3.8906,4.0741,58805.0],["2011-08-12",4.0934,4.3975,3.9872,4.0499,87931.0],["2011-08-15",4.1127,4.1754,4.0596,4.1223,51351.0],["2011-08-16",4.0789,4.1272,4.0113,4.0934,44449.0],["2011-08-17",4.0934,4.1513,4.0644,4.0934,16979.0],["2011-08-18",4.0017,4.0692,3.8955,3.9099,55768.0],["2011-08-19",3.8906,4.0499,3.8568,3.8665,47624.0],["2011-08-22",3.9727,3.9727,3.8665,3.9582,41550.0],["2011-08-23",3.963,4.272,3.9389,4.2527,50109.0],["2011-08-24",4.2334,4.3058,4.1658,4.2478,39065.0],["2011-08-25",4.2478,4.2478,4.0596,4.0885,57287.0],["2011-08-26",4.0692,4.2044,4.0692,4.1513,32025.0],["2011-08-29",4.1851,4.354,4.1851,4.3396,50523.0],["2011-08-30",4.3106,4.3251,4.1803,4.2478,62118.0],["2011-08-31",4.272,4.3685,4.2189,4.2189,57701.0],["2011-09-01",4.2334,4.3299,4.1079,4.1272,72885.0],["2011-09-02",4.0644,4.1272,3.9486,3.9582,55216.0],["2011-09-06",3.8713,4.021,3.8713,3.9727,49970.0],["2011-09-07",4.0065,4.2382,3.9968,4.2237,58529.0],["2011-09-08",4.1754,4.272,4.0355,4.0548,56182.0],["2011-09-09",4.0306,4.1658,3.9727,4.0306,56458.0],["2011-09-12",3.9679,4.0885,3.9679,4.0741,35890.0],["2011-09-13",4.0982,4.3444,4.0982,4.3251,57425.0],["2011-09-14",4.3396,4.4168,4.2961,4.3733,48866.0],["2011-09-15",4.3009,4.494,4.1416,4.4795,54526.0],["2011-09-16",4.5133,4.5133,4.2961,4.4264,86551.0],["2011-09-19",4.2961,4.354,4.2575,4.2913,26090.0],["2011-09-20",4.2575,4.3299,4.1513,4.1513,56320.0],["2011-09-21",4.1658,4.4506,4.1272,4.132,122856.0],["2011-09-22",4.0837,4.2816,4.0692,4.1175,75784.0],["2011-09-23",4.1175,4.383,4.1175,4.2961,57011.0],["2011-09-26",4.3202,4.354,4.2237,4.3058,52869.0],["2011-09-27",4.4071,4.4071,4.2285,4.2961,64327.0],["2011-09-28",4.2961,4.3492,4.2044,4.2044,59771.0],["2011-09-29",4.3064,4.3889,4.2093,4.3258,85585.0],["2011-09-30",4.2675,4.4132,4.2675,4.2918,92625.0],["2011-10-03",4.2432,4.35,4.1607,4.1801,71919.0],["2011-10-04",4.151,4.3695,4.0879,4.3161,110846.0],["2011-10-05",4.3452,4.384,4.2384,4.3112,173516.0],["2011-10-06",4.3161,4.3889,4.2772,4.384,100493.0],["2011-10-07",4.3937,4.3937,4.2481,4.2772,64603.0],["2011-10-10",4.3403,4.4132,4.3064,4.4083,69434.0],["2011-10-11",4.3792,4.5054,4.3792,4.4666,49142.0],["2011-10-12",4.52,4.5879,4.4374,4.5831,69296.0],["2011-10-13",4.5394,4.5879,4.486,4.5831,42654.0],["2011-10-14",4.6122,4.6268,4.5103,4.6074,58667.0],["2011-10-17",4.5588,4.5637,4.4714,4.4957,48038.0],["2011-10-18",4.5054,4.7579,4.4908,4.7433,59633.0],["2011-10-19",4.719,4.7482,4.6219,4.6268,50109.0],["2011-10-20",4.5734,4.6559,4.5588,4.6122,26228.0],["2011-10-21",4.7045,4.7336,4.6559,4.7287,50523.0],["2011-10-24",4.7336,4.8307,4.7093,4.787,66535.0],["2011-10-25",4.7627,4.7627,4.6413,4.6511,33682.0],["2011-10-26",4.7287,4.8064,4.685,4.787,40032.0],["2011-10-27",4.855,4.9229,4.6268,4.9181,121337.0],["2011-10-28",4.9132,4.9326,4.8307,4.8841,47210.0],["2011-10-31",4.821,4.8744,4.719,4.7239,29955.0],["2011-11-01",4.5685,4.7093,4.4666,4.4957,53145.0],["2011-11-02",4.5831,4.7239,4.5491,4.7093,44035.0],["2011-11-03",4.7433,4.8453,4.6899,4.8307,38237.0],["2011-11-04",4.7627,4.7724,4.6996,4.7384,35476.0],["2011-11-07",4.7093,4.7918,4.6802,4.7239,40998.0],["2011-11-08",4.7045,4.8501,4.6462,4.821,37409.0],["2011-11-09",4.719,4.787,4.5734,4.5734,62946.0],["2011-11-10",4.6268,4.719,4.5394,4.6947,35614.0],["2011-11-11",4.7239,4.7773,4.7239,4.7579,31611.0],["2011-11-14",4.719,4.7579,4.6316,4.6802,40998.0],["2011-11-15",4.6413,4.7918,4.6413,4.7821,39617.0],["2011-11-16",4.7239,4.7773,4.6413,4.6462,18083.0],["2011-11-17",4.6268,4.7093,4.5685,4.6559,34924.0],["2011-11-18",4.6608,4.7239,4.6219,4.6559,36305.0],["2011-11-21",4.5637,4.7142,4.52,4.6025,35338.0],["2011-11-22",4.6025,4.6219,4.5394,4.5588,14494.0],["2011-11-23",4.5394,4.5394,4.4035,4.4083,31749.0],["2011-11-25",4.3937,4.5297,4.3064,4.3064,24157.0],["2011-11-28",4.4763,4.7045,4.3889,4.7045,42240.0],["2011-11-29",4.7482,4.7482,4.6462,4.6705,22086.0],["2011-11-30",4.7579,4.787,4.6705,4.7773,87655.0],["2011-12-01",4.7627,4.8016,4.6608,4.6753,31749.0],["2011-12-02",4.7482,4.7967,4.6705,4.7676,13252.0],["2011-12-05",4.8307,4.8355,4.7045,4.8113,41136.0],["2011-12-06",4.7967,4.821,4.7142,4.8064,21534.0],["2011-12-07",4.8064,4.821,4.6899,4.753,32577.0],["2011-12-08",4.7239,4.8064,4.5831,4.6074,59495.0],["2011-12-09",4.6219,4.8016,4.6219,4.7967,39065.0],["2011-12-12",4.7287,4.753,4.5977,4.6802,45277.0],["2011-12-13",4.6996,4.753,4.5734,4.6365,40860.0],["2011-12-14",4.6074,4.685,4.554,4.5637,46105.0],["2011-12-15",4.6511,4.7045,4.6219,4.685,31335.0],["2011-12-16",4.7239,4.7821,4.452,4.52,224591.0],["2011-12-19",4.5588,4.5928,4.384,4.4277,28712.0],["2011-12-20",4.5297,4.6802,4.5297,4.6753,67502.0],["2011-12-21",4.6413,4.7287,4.5006,4.7093,43068.0],["2011-12-22",4.4035,4.7579,4.4035,4.7384,21948.0],["2011-12-23",4.753,4.753,4.5782,4.7336,16979.0],["2011-12-27",4.7482,4.7482,4.6171,4.6413,41550.0],["2011-12-28",4.6413,4.6413,4.534,4.5535,71229.0],["2011-12-29",4.5535,4.6511,4.5535,4.6316,26504.0],["2011-12-30",4.6267,4.6853,4.6169,4.6365,24709.0],["2012-01-03",4.7146,4.7194,4.6121,4.6804,83376.0],["2012-01-04",4.6462,4.7292,4.5877,4.6755,15599.0],["2012-01-05",4.6413,4.7536,4.6413,4.7536,18497.0],["2012-01-06",4.7536,4.7536,4.6267,4.6365,64741.0],["2012-01-09",4.6609,4.6609,4.6023,4.6169,19326.0],["2012-01-10",4.6755,4.6755,4.5877,4.6609,19326.0],["2012-01-11",4.573,4.6365,4.5486,4.6267,25813.0],["2012-01-12",4.6413,4.6706,4.5145,4.6511,13804.0],["2012-01-13",4.5877,4.6218,4.5437,4.6072,20016.0],["2012-01-17",4.6218,4.6218,4.451,4.451,31473.0],["2012-01-18",4.4461,4.573,4.4461,4.573,16013.0],["2012-01-19",4.5193,4.5535,4.49,4.534,10905.0],["2012-01-20",4.5145,4.6755,4.5145,4.6462,21396.0],["2012-01-23",4.6462,4.6804,4.5828,4.6609,33958.0],["2012-01-24",4.5974,4.6853,4.5974,4.6706,25952.0],["2012-01-25",4.6853,4.7585,4.6657,4.7341,16565.0],["2012-01-26",4.7585,4.7585,4.7097,4.7438,20982.0],["2012-01-27",4.6755,4.8073,4.6755,4.7975,34096.0],["2012-01-30",4.739,4.7634,4.4705,4.5974,34510.0],["2012-01-31",4.6365,4.6413,4.5047,4.5047,53974.0],["2012-02-01",4.5535,4.8268,4.5242,4.7975,62670.0],["2012-02-02",4.6413,4.8707,4.5828,4.8707,41964.0],["2012-02-03",4.8854,4.9195,4.5925,4.9,78821.0],["2012-02-06",4.8317,4.9098,4.8317,4.8707,14356.0],["2012-02-07",4.739,4.8805,4.739,4.861,11595.0],["2012-02-08",4.8366,4.8805,4.7878,4.8658,14770.0],["2012-02-09",4.8707,4.8707,4.6023,4.6072,15322.0],["2012-02-10",4.5925,4.6853,4.5145,4.5193,19464.0],["2012-02-13",4.5779,4.6267,4.4998,4.5974,20154.0],["2012-02-14",4.573,4.5828,4.5145,4.5633,12562.0],["2012-02-15",4.5974,4.6121,4.5437,4.5584,23329.0],["2012-02-16",4.573,4.6901,4.5681,4.6853,13252.0],["2012-02-17",4.7048,4.778,4.5974,4.695,22362.0],["2012-02-21",4.7048,4.8219,4.6267,4.8073,22915.0],["2012-02-22",4.7975,4.861,4.5877,4.7194,44863.0],["2012-02-23",4.6999,4.8561,4.6853,4.8561,22501.0],["2012-02-24",4.8414,4.8707,4.7731,4.7878,12976.0],["2012-02-27",4.7292,4.7829,4.7048,4.7536,12838.0],["2012-02-28",4.7048,4.7536,4.6657,4.6706,8697.0],["2012-02-29",4.6218,4.7097,4.5486,4.5535,35890.0],["2012-03-01",4.5779,4.6169,4.5145,4.534,47348.0],["2012-03-02",4.5486,4.5535,4.4754,4.5096,48866.0],["2012-03-05",4.5096,4.6706,4.4705,4.6023,12009.0],["2012-03-06",4.5437,4.5877,4.5145,4.5145,18635.0],["2012-03-07",4.5633,4.5828,4.5047,4.5681,12424.0],["2012-03-08",4.5291,4.6023,4.5096,4.5974,9387.0],["2012-03-09",4.5779,4.6755,4.5389,4.6706,15599.0],["2012-03-12",4.6609,4.6804,4.656,4.656,4693.0],["2012-03-13",4.6804,4.7585,4.6316,4.7292,36443.0],["2012-03-14",4.7536,4.7536,4.6804,4.6853,9525.0],["2012-03-15",4.6511,4.7682,4.6511,4.7634,12700.0],["2012-03-16",4.778,4.7878,4.7146,4.7731,51075.0],["2012-03-19",4.7878,4.8756,4.7536,4.8463,12976.0],["2012-03-20",4.8317,4.8317,4.7243,4.7682,17255.0],["2012-03-21",4.7438,4.8268,4.7194,4.7682,8006.0],["2012-03-22",4.7146,4.7829,4.6413,4.7097,22224.0],["2012-03-23",4.7341,4.8268,4.7194,4.8268,29403.0],["2012-03-26",4.8707,4.9,4.7926,4.8951,23881.0],["2012-03-27",4.8805,4.8805,4.739,4.8073,25399.0],["2012-03-28",4.778,4.8414,4.7487,4.8414,16841.0],["2012-03-29",4.812,4.8758,4.7384,4.8562,8282.0],["2012-03-30",4.9003,4.9052,4.7826,4.7826,17255.0],["2012-04-02",4.7581,4.9003,4.7581,4.8954,23191.0],["2012-04-03",4.8905,4.9003,4.7875,4.8316,16703.0],["2012-04-04",4.7728,4.8414,4.7581,4.7728,15322.0],["2012-04-05",4.763,4.8022,4.7384,4.7581,4555.0],["2012-04-09",4.6796,4.6992,4.5373,4.5618,30369.0],["2012-04-10",4.5766,4.6256,4.4883,4.503,45139.0],["2012-04-11",4.5766,4.6943,4.552,4.655,23329.0],["2012-04-12",4.6992,4.7924,4.6796,4.7384,18773.0],["2012-04-13",4.7041,4.7041,4.5913,4.5962,23467.0],["2012-04-16",4.6158,4.7139,4.6158,4.66,4417.0],["2012-04-17",4.6992,4.8316,4.6992,4.7826,12424.0],["2012-04-18",4.7581,4.7581,4.6501,4.6943,19326.0],["2012-04-19",4.7139,4.7286,4.6256,4.6403,12976.0],["2012-04-20",4.8316,4.8316,4.6747,4.7384,28436.0],["2012-04-23",4.6501,4.709,4.6354,4.6452,33820.0],["2012-04-24",4.6698,4.8071,4.6698,4.8071,22639.0],["2012-04-25",4.866,4.866,4.7581,4.8414,15875.0],["2012-04-26",4.812,4.8807,4.7973,4.8709,10905.0],["2012-04-27",4.8316,4.9101,4.8071,4.9052,27608.0],["2012-04-30",4.8513,4.8562,4.7384,4.7581,17807.0],["2012-05-01",4.7826,4.8365,4.6845,4.6894,40032.0],["2012-05-02",4.66,4.763,4.66,4.709,30369.0],["2012-05-03",4.6796,4.7384,4.66,4.6845,18359.0],["2012-05-04",4.6501,4.6501,4.5422,4.5569,32301.0],["2012-05-07",4.5373,4.66,4.5373,4.5717,8835.0],["2012-05-08",4.5324,4.7335,4.5324,4.6992,8558.0],["2012-05-09",4.6501,4.6501,4.5275,4.606,20292.0],["2012-05-10",4.6354,4.7188,4.6256,4.6747,3037.0],["2012-05-11",4.6207,4.6992,4.6109,4.6207,12148.0],["2012-05-14",4.5717,4.6403,4.5128,4.5128,12700.0],["2012-05-15",4.5324,4.5471,4.5177,4.5226,15184.0],["2012-05-16",4.5373,4.5471,4.5128,4.5226,15184.0],["2012-05-17",4.5177,4.5717,4.503,4.5373,20016.0],["2012-05-18",4.5275,4.606,4.5177,4.5324,37271.0],["2012-05-21",4.5324,4.6109,4.5275,4.6109,25123.0],["2012-05-22",4.6109,4.6109,4.4981,4.5275,36028.0],["2012-05-23",4.4883,4.5815,4.4883,4.5422,28022.0],["2012-05-24",4.5717,4.6501,4.5128,4.606,29817.0],["2012-05-25",4.5913,4.6109,4.5569,4.5717,17945.0],["2012-05-29",4.6109,4.6109,4.5177,4.5668,28298.0],["2012-05-30",4.5275,4.6452,4.5226,4.5226,21534.0],["2012-05-31",4.5226,4.5962,4.5128,4.5422,34786.0],["2012-06-01",4.4686,4.5275,4.4147,4.4196,43897.0],["2012-06-04",4.4588,4.5177,4.4147,4.4785,32163.0],["2012-06-05",4.4736,4.5128,4.4441,4.5128,35338.0],["2012-06-06",4.6011,4.6158,4.5226,4.6109,30369.0],["2012-06-07",4.6845,4.6845,4.5373,4.5766,40170.0],["2012-06-08",4.5569,4.6845,4.5569,4.6452,36028.0],["2012-06-11",4.6747,4.6796,4.4932,4.503,49142.0],["2012-06-12",4.5569,4.6845,4.5471,4.6845,28160.0],["2012-06-13",4.6403,4.8365,4.5668,4.6109,36719.0],["2012-06-14",4.7482,4.8807,4.7188,4.8807,23191.0],["2012-06-15",4.8758,4.9052,4.709,4.7826,89726.0],["2012-06-18",4.7679,4.8562,4.6649,4.7482,45553.0],["2012-06-19",4.7728,4.8709,4.6796,4.8464,77302.0],["2012-06-20",4.8071,4.8267,4.6796,4.7286,32992.0],["2012-06-21",4.709,4.7777,4.6109,4.6501,50523.0],["2012-06-22",4.66,4.8022,4.6501,4.655,387754.0],["2012-06-25",4.5766,4.6698,4.4932,4.606,75232.0],["2012-06-26",4.6158,4.6943,4.5668,4.6354,55906.0],["2012-06-27",4.6452,4.8758,4.6452,4.8758,32439.0],["2012-06-28",4.8463,4.8513,4.6747,4.7433,24019.0],["2012-06-29",4.8316,4.8513,4.7384,4.7531,43068.0],["2012-07-02",4.7777,4.7777,4.6992,4.7679,55630.0],["2012-07-03",4.7679,4.8562,4.6698,4.8464,28022.0],["2012-07-05",4.8218,4.8218,4.6403,4.7826,21672.0],["2012-07-06",4.7237,4.8365,4.6894,4.7875,22086.0],["2012-07-09",4.763,4.8463,4.7286,4.8071,38927.0],["2012-07-10",4.812,4.812,4.709,4.7482,29126.0],["2012-07-11",4.7433,4.8611,4.7139,4.8464,28160.0],["2012-07-12",4.8169,4.8758,4.8071,4.8464,36166.0],["2012-07-13",4.8463,4.8807,4.7581,4.8709,30783.0],["2012-07-16",4.8365,4.8562,4.7041,4.709,30369.0],["2012-07-17",4.7482,4.8022,4.6501,4.7826,24019.0],["2012-07-18",4.7531,4.7679,4.6649,4.7679,69848.0],["2012-07-19",4.7581,4.7924,4.7237,4.7581,29126.0],["2012-07-20",4.7139,4.7581,4.6943,4.7433,34924.0],["2012-07-23",4.6747,4.7482,4.6158,4.7335,30507.0],["2012-07-24",4.763,4.763,4.6501,4.709,27194.0],["2012-07-25",4.7532,4.7875,4.6992,4.763,30369.0],["2012-07-26",4.8218,4.8365,4.763,4.8022,8144.0],["2012-07-27",4.8071,4.9003,4.7482,4.8954,62670.0],["2012-07-30",4.9003,4.9003,4.7581,4.7826,12838.0],["2012-07-31",4.7679,4.8071,4.7237,4.7679,37133.0],["2012-08-01",4.7728,4.7826,4.6305,4.6305,54802.0],["2012-08-02",4.6256,4.709,4.6109,4.6698,35752.0],["2012-08-03",4.7384,4.8905,4.6698,4.8562,24157.0],["2012-08-06",4.8365,4.8365,4.7188,4.7777,29403.0],["2012-08-07",4.7973,4.8316,4.7581,4.812,24985.0],["2012-08-08",4.7728,4.8169,4.7139,4.763,20154.0],["2012-08-09",4.8267,4.8267,4.7581,4.7875,10077.0],["2012-08-10",4.7875,4.7875,4.7237,4.7335,9525.0],["2012-08-13",4.6845,4.7973,4.6845,4.7973,9801.0],["2012-08-14",4.8316,4.8463,4.7581,4.7679,9939.0],["2012-08-15",4.7581,4.812,4.6992,4.812,9663.0],["2012-08-16",4.7581,4.866,4.7581,4.866,19464.0],["2012-08-17",4.8365,4.8758,4.7581,4.8709,16289.0],["2012-08-20",4.8414,4.8807,4.6845,4.7041,20430.0],["2012-08-21",4.7384,4.8071,4.7139,4.7679,26228.0],["2012-08-22",4.7581,4.8169,4.6698,4.7188,19740.0],["2012-08-23",4.709,4.7532,4.66,4.7139,20154.0],["2012-08-24",4.6943,4.8169,4.6943,4.8022,8697.0],["2012-08-27",4.8071,4.812,4.6894,4.7581,16427.0],["2012-08-28",4.7482,4.7531,4.7335,4.7531,14218.0],["2012-08-29",4.6845,4.7826,4.6845,4.7433,21534.0],["2012-08-30",4.6894,4.6992,4.6403,4.6894,12286.0],["2012-08-31",4.709,4.7531,4.6845,4.7433,10767.0],["2012-09-04",4.7335,4.7581,4.6452,4.7581,23881.0],["2012-09-05",4.7728,4.8022,4.7581,4.7728,35476.0],["2012-09-06",4.812,4.8562,4.7924,4.8562,62532.0],["2012-09-07",4.8562,4.8562,4.7188,4.7875,30645.0],["2012-09-10",4.7826,4.8071,4.709,4.7581,27884.0],["2012-09-11",4.763,4.8218,4.763,4.8218,28712.0],["2012-09-12",4.8218,4.8562,4.7335,4.812,19602.0],["2012-09-13",4.8022,4.8905,4.7581,4.8856,43759.0],["2012-09-14",4.8807,4.8807,4.7924,4.8611,44449.0],["2012-09-17",4.8218,4.8807,4.8218,4.8709,33130.0],["2012-09-18",4.812,4.8856,4.7973,4.8709,28712.0],["2012-09-19",4.8267,4.8758,4.7924,4.8218,32025.0],["2012-09-20",4.812,4.8365,4.763,4.7777,23881.0],["2012-09-21",4.8562,4.8807,4.8267,4.8807,101045.0],["2012-09-24",4.866,4.8807,4.8316,4.8807,28850.0],["2012-09-25",4.8905,4.8905,4.8071,4.8513,60738.0],["2012-09-26",4.8414,4.8562,4.8071,4.8464,31887.0],["2012-09-27",4.8562,4.8562,4.8267,4.8464,27194.0],["2012-09-28",4.812,4.8316,4.7679,4.7777,21258.0],["2012-10-01",4.7826,4.8611,4.7188,4.7482,24571.0],["2012-10-02",4.7531,4.8169,4.7531,4.7777,20292.0],["2012-10-03",4.7973,4.8562,4.7286,4.7482,22362.0],["2012-10-04",4.763,4.8562,4.763,4.8513,20154.0],["2012-10-05",4.8562,4.866,4.7728,4.7728,12009.0],["2012-10-08",4.7679,4.8463,4.7433,4.7679,9939.0],["2012-10-09",4.7679,4.8316,4.763,4.763,25399.0],["2012-10-10",4.7826,4.8169,4.7237,4.7924,11595.0],["2012-10-11",4.8169,4.8267,4.6845,4.7482,22086.0],["2012-10-12",4.7433,4.8169,4.7139,4.7433,9939.0],["2012-10-15",4.709,4.8022,4.709,4.7924,14908.0],["2012-10-16",4.7777,4.7777,4.6992,4.7188,17117.0],["2012-10-17",4.7384,4.7777,4.7286,4.7777,17393.0],["2012-10-18",4.7728,4.7728,4.6943,4.7041,9387.0],["2012-10-19",4.6845,4.763,4.5226,4.5668,30231.0],["2012-10-22",4.552,4.6501,4.5422,4.5962,13528.0],["2012-10-23",4.5668,4.6158,4.5668,4.6011,11181.0],["2012-10-24",4.449,4.606,4.449,4.5569,14080.0],["2012-10-25",4.606,4.606,4.5079,4.5471,10077.0],["2012-10-26",4.5618,4.5618,4.4932,4.5373,9249.0],["2012-10-31",4.552,4.6452,4.552,4.6354,8973.0],["2012-11-01",4.6354,4.6354,4.552,4.6354,36166.0],["2012-11-02",4.6501,4.66,4.4637,4.4637,32715.0],["2012-11-05",4.4441,4.5471,4.4441,4.5226,14632.0],["2012-11-06",4.5471,4.5815,4.503,4.5668,14218.0],["2012-11-07",4.5128,4.5913,4.3068,4.4196,50799.0],["2012-11-08",4.4343,4.4637,4.4147,4.4147,36028.0],["2012-11-09",4.4049,4.4834,4.4049,4.4294,8282.0],["2012-11-12",4.4147,4.4834,4.4098,4.449,26918.0],["2012-11-13",4.4098,4.4981,4.4098,4.4245,10215.0],["2012-11-14",4.4196,4.5079,4.3558,4.3902,18635.0],["2012-11-15",4.4049,4.4098,4.2577,4.297,29817.0],["2012-11-16",4.2724,4.3656,4.2479,4.3166,27056.0],["2012-11-19",4.346,4.5226,4.346,4.4736,21396.0],["2012-11-20",4.4539,4.4883,4.3509,4.4,22639.0],["2012-11-21",4.4294,4.4637,4.3411,4.4147,7868.0],["2012-11-23",4.4392,4.4588,4.4,4.449,12562.0],["2012-11-26",4.4539,4.5275,4.4539,4.503,15046.0],["2012-11-27",4.4883,4.4883,4.3853,4.4294,22086.0],["2012-11-28",4.4245,4.4637,4.346,4.4441,15460.0],["2012-11-29",4.4637,4.4686,4.3902,4.4686,17393.0],["2012-11-30",4.4883,4.6109,4.4686,4.503,124650.0],["2012-12-03",4.5226,4.5373,4.4588,4.5373,12424.0],["2012-12-04",4.5373,4.5373,4.4539,4.5324,10629.0],["2012-12-05",4.5324,4.5324,4.4294,4.4834,13528.0],["2012-12-06",4.4637,4.4834,4.4637,4.4785,4417.0],["2012-12-07",4.4932,4.4932,4.4441,4.4686,6074.0],["2012-12-10",4.4834,4.4834,4.3951,4.4588,14356.0],["2012-12-11",4.4637,4.4637,4.4392,4.4637,23467.0],["2012-12-12",4.4834,4.4834,4.3607,4.3607,19464.0],["2012-12-13",4.3754,4.4392,4.3166,4.3607,13252.0],["2012-12-14",4.3362,4.4539,4.3362,4.4,21948.0],["2012-12-17",4.4196,4.4637,4.4147,4.4539,17393.0],["2012-12-18",4.4637,4.5373,4.3902,4.5324,28160.0],["2012-12-19",4.5079,4.5373,4.4392,4.5373,21258.0],["2012-12-20",4.5471,4.8267,4.449,4.8022,53007.0],["2012-12-21",4.8218,4.8267,4.66,4.8071,368015.0],["2012-12-24",4.7924,4.7924,4.66,4.709,4417.0],["2012-12-26",4.7188,4.8071,4.6894,4.7237,17393.0],["2012-12-27",4.7482,4.812,4.7139,4.7679,91244.0],["2012-12-28",4.6943,4.7973,4.66,4.6649,88760.0],["2012-12-31",4.66,4.8022,4.6501,4.7826,36028.0],["2013-01-02",4.8611,4.8611,4.7237,4.8169,108361.0],["2013-01-03",4.8022,4.9886,4.7973,4.8905,106429.0],["2013-01-04",4.8954,4.9052,4.812,4.8954,48452.0],["2013-01-07",4.8562,4.9395,4.8316,4.9199,119129.0],["2013-01-08",4.9297,4.9297,4.8807,4.9052,34096.0],["2013-01-09",4.8954,4.915,4.8954,4.9101,26090.0],["2013-01-10",4.9101,4.9101,4.8954,4.9052,17255.0],["2013-01-11",4.915,4.915,4.8807,4.9052,30231.0],["2013-01-14",4.8758,4.9052,4.8611,4.8954,178624.0],["2013-01-15",4.8562,4.9003,4.8414,4.866,331434.0],["2013-01-16",4.866,4.8856,4.8611,4.8709,16013.0],["2013-01-17",4.8758,4.8954,4.8611,4.8758,24295.0],["2013-01-18",4.8562,4.8856,4.8414,4.8807,26780.0],["2013-01-22",4.866,4.8905,4.8562,4.8807,23329.0],["2013-01-23",4.8905,4.8905,4.7384,4.8365,22639.0],["2013-01-24",4.8267,4.866,4.8169,4.8611,14356.0],["2013-01-25",4.8856,4.8856,4.8267,4.8758,29264.0],["2013-01-28",4.866,4.9052,4.8611,4.9052,37685.0],["2013-01-29",4.9052,4.9543,4.8954,4.9543,47762.0],["2013-01-30",4.9346,5.0131,4.9101,4.9886,38237.0],["2013-01-31",4.9837,5.0033,4.9003,4.9543,29817.0],["2013-02-01",5.018,5.1995,4.9837,5.1407,96766.0],["2013-02-04",5.1358,5.1358,5.0278,5.0278,29264.0],["2013-02-05",5.0622,5.1259,4.9837,5.1063,26228.0],["2013-02-06",5.0769,5.1358,5.0327,5.0867,99803.0],["2013-02-07",5.0229,5.121,5.0082,5.0769,84619.0],["2013-02-08",5.072,5.2339,5.0131,5.072,120923.0],["2013-02-11",5.0867,5.1161,5.0278,5.0916,23881.0],["2013-02-12",5.0818,5.175,5.0131,5.1014,18911.0],["2013-02-13",5.0965,5.1897,5.0573,5.1063,21396.0],["2013-02-14",5.0818,5.0818,4.9935,5.0426,18911.0],["2013-02-15",5.0622,5.1259,5.0131,5.0131,35062.0],["2013-02-19",5.0327,5.2093,5.0229,5.1259,151292.0],["2013-02-20",5.1112,5.1407,5.0327,5.0377,45277.0],["2013-02-21",5.0377,5.1407,4.9739,5.0622,13804.0],["2013-02-22",5.0818,5.1014,5.018,5.0622,20844.0],["2013-02-25",5.0769,5.0769,4.8414,4.8807,68882.0],["2013-02-26",4.9052,5.0033,4.9052,4.9837,13528.0],["2013-02-27",4.8856,4.9494,4.8856,4.915,27056.0],["2013-02-28",4.8365,4.9248,4.763,4.9003,44863.0],["2013-03-01",4.8414,4.969,4.8316,4.9395,20982.0],["2013-03-04",4.969,5.0033,4.9101,5.0033,19878.0],["2013-03-05",5.0033,5.0033,4.9052,4.9641,24157.0],["2013-03-06",4.9641,5.0033,4.9052,4.9886,12976.0],["2013-03-07",4.9739,5.0278,4.9543,5.018,19050.0],["2013-03-08",5.018,5.0229,4.9739,5.0082,24847.0],["2013-03-11",4.9935,5.0278,4.9935,5.0229,38237.0],["2013-03-12",5.0278,5.0622,5.018,5.0278,69710.0],["2013-03-13",5.0278,5.0671,5.0278,5.0327,29541.0],["2013-03-14",5.0769,5.0769,5.0033,5.072,42516.0],["2013-03-15",5.0524,5.0769,5.0033,5.0622,494459.0],["2013-03-18",5.0082,5.0769,5.0082,5.0573,18221.0],["2013-03-19",5.0524,5.1407,5.0524,5.121,22501.0],["2013-03-20",5.1358,5.1701,5.1309,5.1701,23743.0],["2013-03-21",5.1309,5.1848,5.0671,5.0916,50109.0],["2013-03-22",5.0965,5.1407,5.0867,5.0916,17393.0],["2013-03-25",5.1014,5.1505,5.1014,5.1407,16565.0],["2013-03-26",5.1505,5.1995,5.1063,5.1995,43068.0],["2013-03-27",5.1505,5.1554,5.1063,5.1456,17531.0],["2013-03-28",5.175,5.175,5.0033,5.0033,30093.0],["2013-04-01",4.9837,5.0033,4.9052,4.9445,27746.0],["2013-04-02",4.9739,5.0131,4.9052,4.9101,23881.0],["2013-04-03",4.9346,5.0033,4.915,4.915,21534.0],["2013-04-04",4.9346,4.9395,4.8807,4.8954,43068.0],["2013-04-05",4.8169,4.9052,4.8169,4.8954,11733.0],["2013-04-08",4.9248,4.9346,4.8758,4.9052,87241.0],["2013-04-09",4.9052,5.0229,4.9052,4.9395,35200.0],["2013-04-10",4.9395,5.0671,4.9395,5.0426,30645.0],["2013-04-11",5.0426,5.1014,4.9739,5.0818,12424.0],["2013-04-12",5.0818,5.1014,5.0524,5.0769,18221.0],["2013-04-15",5.0573,5.0573,4.8071,4.8365,73161.0],["2013-04-16",4.8758,4.9543,4.8463,4.8954,49280.0],["2013-04-17",4.8414,4.8414,4.6796,4.763,42378.0],["2013-04-18",4.7777,4.8022,4.7237,4.763,20568.0],["2013-04-19",4.7581,4.8709,4.7581,4.8316,26780.0],["2013-04-22",4.8611,4.9297,4.812,4.8709,15737.0],["2013-04-23",4.9199,4.9346,4.8071,4.8611,166062.0],["2013-04-24",4.8709,4.8709,4.8218,4.8316,59633.0],["2013-04-25",4.8316,4.8414,4.7826,4.8267,23881.0],["2013-04-26",4.8218,4.8414,4.7335,4.8071,312523.0],["2013-04-29",4.8463,4.9199,4.8218,4.8562,10077.0],["2013-04-30",4.8709,4.8905,4.7924,4.8316,28436.0],["2013-05-01",4.8022,4.8022,4.6747,4.6796,72609.0],["2013-05-02",4.6894,4.763,4.66,4.6943,61566.0],["2013-05-03",4.7433,4.8562,4.7384,4.7581,18083.0],["2013-05-06",4.7728,4.812,4.6649,4.7973,19188.0],["2013-05-07",4.8218,4.8807,4.7777,4.8169,49556.0],["2013-05-08",4.8169,4.9395,4.7433,4.9003,34096.0],["2013-05-09",4.8807,4.9101,4.7581,4.866,25952.0],["2013-05-10",4.8758,4.9984,4.8562,4.9248,31473.0],["2013-05-13",4.9052,4.9984,4.8611,4.9886,26090.0],["2013-05-14",5.018,5.0867,4.9886,5.0377,23329.0],["2013-05-15",5.0082,5.0965,4.9445,5.0867,16151.0],["2013-05-16",5.0867,5.1014,5.0278,5.0769,36166.0],["2013-05-17",5.0818,5.1014,5.0377,5.0916,48728.0],["2013-05-20",5.0671,5.1014,5.018,5.0573,20982.0],["2013-05-21",5.0671,5.1014,4.9886,5.072,17945.0],["2013-05-22",5.0622,5.1014,4.9886,5.0229,28022.0],["2013-05-23",4.9935,4.9935,4.8611,4.9494,92625.0],["2013-05-24",4.9346,5.0818,4.8954,5.0278,62394.0],["2013-05-28",5.0818,5.1505,5.0278,5.0524,69020.0],["2013-05-29",5.0377,5.0475,4.9052,4.969,29264.0],["2013-05-30",4.9739,5.0278,4.9248,5.0082,42792.0],["2013-05-31",4.9641,4.9886,4.8562,4.8562,84757.0],["2013-06-03",4.8905,5.0524,4.8562,5.0278,73713.0],["2013-06-04",5.0377,5.0377,4.866,4.9101,29264.0],["2013-06-05",4.8905,4.9592,4.8905,4.9297,12562.0],["2013-06-06",4.915,4.9543,4.9003,4.9543,41412.0],["2013-06-07",4.9984,4.9984,4.8709,4.9052,39203.0],["2013-06-10",4.9052,4.9052,4.866,4.9052,26642.0],["2013-06-11",4.8513,4.8905,4.8169,4.8562,31197.0],["2013-06-12",4.8807,4.9101,4.8611,4.8856,23191.0],["2013-06-13",4.866,4.9984,4.866,4.9984,21672.0],["2013-06-14",5.0033,5.0033,4.866,4.8758,16841.0],["2013-06-17",4.9346,4.9788,4.8611,4.9739,80201.0],["2013-06-18",4.9248,4.9837,4.9052,4.9788,116368.0],["2013-06-19",4.9641,4.9935,4.9543,4.9592,19740.0],["2013-06-20",4.8807,4.969,4.8758,4.8954,51627.0],["2013-06-21",4.9101,5.0033,4.8856,4.9739,188839.0],["2013-06-24",4.9199,4.969,4.866,4.9199,49004.0],["2013-06-25",4.9788,4.9788,4.9003,4.9395,131690.0],["2013-06-26",4.9886,5.0475,4.9494,4.9984,57287.0],["2013-06-27",5.0327,5.1014,5.0131,5.1014,74956.0],["2013-06-28",5.0769,5.1799,5.0671,5.1456,280083.0],["2013-07-01",5.1897,5.1897,5.0475,5.0769,43897.0],["2013-07-02",5.0573,5.1014,5.0377,5.0769,49970.0],["2013-07-03",5.0327,5.1456,5.0278,5.1456,47624.0],["2013-07-05",5.1652,5.3467,5.0769,5.3418,103254.0],["2013-07-08",5.332,5.3516,5.2633,5.2829,99113.0],["2013-07-09",5.2878,5.2878,5.2044,5.2486,56596.0],["2013-07-10",5.2093,5.2682,5.2044,5.2093,54250.0],["2013-07-11",5.2486,5.3025,5.1505,5.1897,38375.0],["2013-07-12",5.1701,5.1848,5.1505,5.1603,12700.0],["2013-07-15",5.1554,5.1848,5.0916,5.1407,176001.0],["2013-07-16",5.1407,5.2044,5.1407,5.1897,38789.0],["2013-07-17",5.2093,5.3025,5.2093,5.2878,37547.0],["2013-07-18",5.2878,5.3025,5.2584,5.2927,31611.0],["2013-07-19",5.2486,5.3369,5.2437,5.3123,51075.0],["2013-07-22",5.332,5.4203,5.3123,5.3859,32163.0],["2013-07-23",5.3957,5.4055,5.2976,5.3761,39065.0],["2013-07-24",5.3467,5.3712,5.2388,5.2731,36995.0],["2013-07-25",5.2731,5.3173,5.2241,5.2927,28574.0],["2013-07-26",5.2437,5.2437,5.1505,5.2339,21120.0],["2013-07-29",5.2191,5.2191,5.1505,5.1554,11871.0],["2013-07-30",5.1897,5.1897,5.0426,5.072,35890.0],["2013-07-31",5.0965,5.2044,5.0573,5.0818,45001.0],["2013-08-01",5.1407,5.2976,5.1407,5.2927,32025.0],["2013-08-02",5.2584,5.2927,5.1358,5.1799,22501.0],["2013-08-05",5.1897,5.1897,5.1014,5.1014,23191.0],["2013-08-06",5.1014,5.1112,5.0033,5.0082,25261.0],["2013-08-07",5.0377,5.072,5.0229,5.0278,14356.0],["2013-08-08",5.072,5.072,4.9395,4.9543,19602.0],["2013-08-09",4.9592,5.0082,4.9003,4.9445,26504.0],["2013-08-12",4.9248,4.9739,4.915,4.969,5660.0],["2013-08-13",5.0229,5.0524,4.9886,5.0278,17945.0],["2013-08-14",5.0426,5.1358,5.0426,5.1014,14080.0],["2013-08-15",5.0622,5.175,5.0426,5.1505,53836.0],["2013-08-16",5.121,5.1799,5.121,5.1259,20430.0],["2013-08-19",5.1505,5.1946,5.0867,5.0867,49004.0],["2013-08-20",5.1014,5.2093,5.0867,5.1358,52179.0],["2013-08-21",5.1161,5.1505,5.0573,5.0867,36581.0],["2013-08-22",5.1014,5.2093,5.0867,5.1848,18497.0],["2013-08-23",5.1799,5.2339,5.121,5.2241,12424.0],["2013-08-26",5.2241,5.2388,5.1358,5.1505,21120.0],["2013-08-27",5.0916,5.1161,4.9003,4.9101,25813.0],["2013-08-28",4.9199,4.9346,4.8513,4.8856,57563.0],["2013-08-29",4.8905,4.915,4.8562,4.8856,39065.0],["2013-08-30",4.866,4.866,4.7826,4.7973,47900.0],["2013-09-03",4.8562,4.9052,4.6845,4.7041,15875.0],["2013-09-04",4.6943,4.763,4.6943,4.7482,19326.0],["2013-09-05",4.7433,4.7433,4.6796,4.6894,12562.0],["2013-09-06",4.7286,4.7286,4.5079,4.5324,35062.0],["2013-09-09",4.5717,4.6796,4.5373,4.66,17669.0],["2013-09-10",4.6698,4.6698,4.5373,4.6501,16289.0],["2013-09-11",4.6452,4.6894,4.6207,4.655,20982.0],["2013-09-12",4.66,4.66,4.606,4.606,9249.0],["2013-09-13",4.6256,4.6403,4.6109,4.6207,7040.0],["2013-09-16",4.6207,4.6452,4.606,4.6256,24157.0],["2013-09-17",4.6207,4.6403,4.5864,4.6207,21672.0],["2013-09-18",4.6256,4.709,4.6256,4.6747,32992.0],["2013-09-19",4.6747,4.7188,4.6452,4.6698,18911.0],["2013-09-20",4.6649,4.8316,4.66,4.812,77993.0],["2013-09-23",4.8316,4.9739,4.8316,4.8856,30921.0],["2013-09-24",4.9248,5.072,4.915,5.0131,309348.0],["2013-09-25",5.0327,5.0769,4.9739,4.9935,23329.0],["2013-09-26",5.018,5.0475,4.9297,5.0131,19326.0],["2013-09-27",4.9837,5.0426,4.9788,5.0082,14908.0],["2013-09-30",4.9788,5.0475,4.9641,5.0131,31197.0],["2013-10-01",5.0278,5.0965,4.9886,5.0916,52041.0],["2013-10-02",5.1014,5.1112,5.0278,5.072,23467.0],["2013-10-03",5.0524,5.0769,5.0475,5.0524,22501.0],["2013-10-04",5.0426,5.1456,5.0377,5.1014,19050.0],["2013-10-07",5.0524,5.0622,5.0524,5.0524,17669.0],["2013-10-08",5.0524,5.0965,5.0524,5.0622,21396.0],["2013-10-09",5.0622,5.2584,5.0622,5.1309,21396.0],["2013-10-10",5.1407,5.1505,5.0622,5.1014,56182.0],["2013-10-11",5.0769,5.381,5.0573,5.3761,40032.0],["2013-10-14",5.2976,5.332,5.2584,5.2976,43759.0],["2013-10-15",5.278,5.3418,5.2437,5.2486,29955.0],["2013-10-16",5.2044,5.2878,5.1309,5.1701,54112.0],["2013-10-17",5.1505,5.1946,5.1014,5.1505,41964.0],["2013-10-18",5.1505,5.1897,5.0622,5.1603,99389.0],["2013-10-21",5.3859,5.3957,5.3025,5.3467,129482.0],["2013-10-22",5.3369,5.3614,5.2437,5.2486,99113.0],["2013-10-23",5.2584,5.2927,5.175,5.2486,88622.0],["2013-10-24",5.278,5.278,5.175,5.1799,47348.0],["2013-10-25",5.1505,5.2731,5.1505,5.2339,52317.0],["2013-10-28",5.2535,5.2731,5.2093,5.2191,41412.0],["2013-10-29",5.2437,5.2731,5.2142,5.229,60600.0],["2013-10-30",5.2142,5.2339,5.121,5.1456,67225.0],["2013-10-31",5.1652,5.2142,5.1505,5.1505,62118.0],["2013-11-01",5.1407,5.1946,5.0965,5.1407,294301.0],["2013-11-04",5.1701,5.1701,5.121,5.1358,80063.0],["2013-11-05",5.1505,5.1554,5.1112,5.1505,40722.0],["2013-11-06",5.1505,5.1505,5.0818,5.1259,24295.0],["2013-11-07",5.121,5.1505,5.1112,5.1161,25813.0],["2013-11-08",5.1407,5.1995,5.1358,5.1505,72333.0],["2013-11-11",5.1407,5.1456,5.072,5.1112,57563.0],["2013-11-12",5.1112,5.121,5.0377,5.0769,35062.0],["2013-11-13",5.0327,5.224,5.0327,5.2191,76888.0],["2013-11-14",5.1848,5.1897,5.1309,5.1456,32025.0],["2013-11-15",5.1358,5.1505,5.0475,5.1014,18359.0],["2013-11-18",5.1456,5.224,5.0327,5.1701,36719.0],["2013-11-19",5.175,5.175,5.0524,5.072,69020.0],["2013-11-20",5.0818,5.1505,5.072,5.1456,45691.0],["2013-11-21",5.1309,5.1505,5.1112,5.1456,65983.0],["2013-11-22",5.1505,5.1554,5.1259,5.1505,69710.0],["2013-11-25",5.1259,5.1701,5.1259,5.1505,82962.0],["2013-11-26",5.1505,5.1701,5.1112,5.1309,99251.0],["2013-11-27",5.1505,5.1505,5.0916,5.1456,32301.0],["2013-11-29",5.1505,5.1505,5.1161,5.121,15737.0],["2013-12-02",5.1014,5.121,5.0131,5.0377,54664.0],["2013-12-03",5.0033,5.072,4.9935,5.072,53560.0],["2013-12-04",5.0377,5.072,4.9543,5.0082,29817.0],["2013-12-05",5.0229,5.0229,4.9641,5.0229,20568.0],["2013-12-06",5.0524,5.2633,5.0426,5.1799,980498.0],["2013-12-09",5.2142,5.2191,5.175,5.2044,59909.0],["2013-12-10",5.1848,5.1946,5.0671,5.0818,43345.0],["2013-12-11",5.0818,5.0916,5.0033,5.0131,41688.0],["2013-12-12",5.0278,5.0622,5.0033,5.0278,44863.0],["2013-12-13",5.0426,5.1309,5.0278,5.1063,60047.0],["2013-12-16",5.1161,5.1848,5.1161,5.1848,92349.0],["2013-12-17",5.1701,5.175,5.1259,5.1259,22362.0],["2013-12-18",5.1456,5.2731,5.0916,5.2731,99665.0],["2013-12-19",5.2976,5.3467,5.2829,5.3074,103944.0],["2013-12-20",5.3271,5.4301,5.278,5.4154,238119.0],["2013-12-23",5.4055,5.5625,5.381,5.5576,56182.0],["2013-12-24",5.5576,5.6802,5.5527,5.5772,39756.0],["2013-12-26",5.5772,5.6165,5.5478,5.5576,29264.0],["2013-12-27",5.5821,5.5821,5.4399,5.4987,17393.0],["2013-12-30",5.5625,5.7636,5.5429,5.6753,67364.0],["2013-12-31",5.6655,5.8814,5.6655,5.7048,58529.0],["2014-01-02",5.6459,5.6851,5.5919,5.6018,26366.0],["2014-01-03",5.6018,5.7685,5.6018,5.6851,93591.0],["2014-01-06",5.7195,5.7195,5.5919,5.6018,27884.0],["2014-01-07",5.6361,5.7097,5.6165,5.6704,17531.0],["2014-01-08",5.6459,5.6851,5.6165,5.6459,20982.0],["2014-01-09",5.6704,5.695,5.6214,5.6459,19188.0],["2014-01-10",5.6655,5.9304,5.6263,5.8323,52593.0],["2014-01-13",5.8323,5.8323,5.6655,5.7489,39065.0],["2014-01-14",5.7048,5.9157,5.7048,5.8176,32025.0],["2014-01-15",5.8519,5.8715,5.6606,5.7882,42792.0],["2014-01-16",5.798,5.8029,5.6999,5.7342,19050.0],["2014-01-17",5.744,5.7538,5.7146,5.7342,21120.0],["2014-01-21",5.7882,5.9206,5.6655,5.901,38513.0],["2014-01-22",5.9255,5.9745,5.7931,5.9353,34510.0],["2014-01-23",5.8863,5.8863,5.7882,5.8176,17531.0],["2014-01-24",5.7882,5.8029,5.7146,5.744,18497.0],["2014-01-27",5.7783,5.7783,5.69,5.6999,15875.0],["2014-01-28",5.6999,5.6999,5.587,5.6263,40308.0],["2014-01-29",5.5919,5.6263,5.5821,5.6018,25813.0],["2014-01-30",5.641,5.6459,5.5821,5.5919,41688.0],["2014-01-31",5.6165,5.6214,5.5674,5.6067,54388.0],["2014-02-03",5.5772,5.6165,5.484,5.4889,70953.0],["2014-02-04",5.4938,5.6459,5.4104,5.4742,25675.0],["2014-02-05",5.484,5.4938,5.3908,5.4497,32163.0],["2014-02-06",5.4448,5.4938,5.4448,5.4693,40446.0],["2014-02-07",5.4644,5.4742,5.4006,5.4448,28574.0],["2014-02-10",5.3663,5.4448,5.3516,5.4252,27332.0],["2014-02-11",5.4252,5.7146,5.4104,5.6704,45829.0],["2014-02-12",5.69,5.7146,5.641,5.6459,21258.0],["2014-02-13",5.6263,5.8127,5.6116,5.8078,21258.0],["2014-02-14",5.8176,5.8176,5.7244,5.7489,18497.0],["2014-02-18",5.7882,5.7882,5.7342,5.7636,18083.0],["2014-02-19",5.7538,5.8372,5.6655,5.7048,47348.0],["2014-02-20",5.6851,5.9402,5.6606,5.8813,67916.0],["2014-02-21",5.9206,5.9206,5.7685,5.8176,40998.0],["2014-02-24",5.8078,5.9059,5.8078,5.8323,20982.0],["2014-02-25",5.8519,5.9304,5.8372,5.8617,16841.0],["2014-02-26",5.8372,5.9893,5.7636,5.9647,35890.0],["2014-02-27",5.9647,5.9942,5.8813,5.9696,38513.0],["2014-02-28",5.9893,6.2394,5.7734,6.1708,104496.0],["2014-03-03",6.1315,6.264,6.0334,6.1659,29541.0],["2014-03-04",6.2492,6.8477,6.1757,6.7201,119819.0],["2014-03-05",6.6809,6.8624,6.6318,6.8477,47072.0],["2014-03-06",6.8428,6.8673,6.7888,6.8428,33130.0],["2014-03-07",6.8673,7.1126,6.6318,7.0978,56044.0],["2014-03-10",7.0929,7.1616,6.9899,7.1616,46658.0],["2014-03-11",7.1959,7.2107,7.039,7.1371,29126.0],["2014-03-12",7.1371,7.1616,7.0635,7.1322,52593.0],["2014-03-13",7.1616,7.3186,7.1027,7.1959,52455.0],["2014-03-14",7.1469,7.3382,7.1469,7.2597,20016.0],["2014-03-17",7.3235,7.4804,7.1616,7.4265,41964.0],["2014-03-18",7.3578,7.5982,7.3578,7.554,80753.0],["2014-03-19",7.5982,7.5982,7.4363,7.4952,45967.0],["2014-03-20",7.4854,7.505,7.142,7.505,36857.0],["2014-03-21",7.505,7.505,7.3627,7.3676,131414.0],["2014-03-24",7.3627,7.451,7.2499,7.3382,38513.0],["2014-03-25",7.3578,7.4069,7.3137,7.3676,28436.0],["2014-03-26",7.4314,7.4559,7.142,7.2254,47762.0],["2014-03-27",7.2548,7.3039,7.1616,7.2156,56734.0],["2014-03-28",7.1959,7.348,7.1175,7.1861,65569.0],["2014-03-31",7.2352,7.3431,7.1126,7.2499,165924.0],["2014-04-01",7.245,7.3578,7.1861,7.2548,29955.0],["2014-04-02",7.2548,7.3529,7.2156,7.3137,25952.0],["2014-04-03",7.1126,7.2548,7.1126,7.2107,48590.0],["2014-04-04",7.2793,7.2793,7.1126,7.142,50799.0],["2014-04-07",7.1273,7.2058,7.0635,7.1714,41136.0],["2014-04-08",7.1371,7.299,7.1371,7.1812,32577.0],["2014-04-09",7.2254,7.2842,7.1616,7.2352,50247.0],["2014-04-10",7.2009,7.2009,7.142,7.1469,44725.0],["2014-04-11",7.0733,7.2891,7.0733,7.1175,29126.0],["2014-04-14",7.2107,7.2107,7.0929,7.142,30369.0],["2014-04-15",7.1959,7.1959,7.0733,7.1518,38789.0],["2014-04-16",7.2107,7.2107,7.0537,7.0782,42654.0],["2014-04-17",7.0439,7.1763,7.0439,7.1126,13666.0],["2014-04-21",7.0929,7.142,7.0537,7.0929,23881.0],["2014-04-22",7.1322,7.1322,7.0733,7.0978,12286.0],["2014-04-23",7.088,7.1126,7.039,7.0488,18359.0],["2014-04-24",7.0831,7.2107,7.0733,7.1861,51351.0],["2014-04-25",7.1812,7.2156,6.9703,7.088,82962.0],["2014-04-28",7.1027,7.2009,6.8869,7.1027,31749.0],["2014-04-29",7.1665,7.1665,7.0929,7.1273,37685.0],["2014-04-30",7.088,7.1959,7.0684,7.1518,46105.0],["2014-05-01",7.1077,7.1469,6.9163,7.0243,90830.0],["2014-05-02",6.9899,7.1812,6.936,6.9801,46519.0],["2014-05-05",6.9114,7.088,6.9016,6.9114,36857.0],["2014-05-06",6.8673,6.9605,6.7496,6.7594,47348.0],["2014-05-07",6.6613,6.9065,6.6269,6.7741,30369.0],["2014-05-08",6.7986,6.8379,6.6809,6.6858,38927.0],["2014-05-09",6.6466,6.8084,6.6466,6.7447,68330.0],["2014-05-12",6.8526,6.936,6.8182,6.8428,52317.0],["2014-05-13",6.8428,6.9213,6.6858,6.6956,54802.0],["2014-05-14",6.7103,6.7447,6.5632,6.573,62118.0],["2014-05-15",6.5239,6.5877,6.3621,6.5386,47210.0],["2014-05-16",6.5141,6.6417,6.4749,6.6318,45691.0],["2014-05-19",6.5975,6.7643,6.5975,6.6956,58253.0],["2014-05-20",6.6662,6.8084,6.6613,6.6711,125202.0],["2014-05-21",6.6711,6.7349,6.6711,6.6956,88484.0],["2014-05-22",6.6711,6.7201,6.6711,6.7103,88346.0],["2014-05-23",6.6858,6.8133,6.6711,6.8035,77302.0],["2014-05-27",6.8575,7.0145,6.8575,6.9752,31197.0],["2014-05-28",6.9262,7.0095,6.8673,6.9262,21672.0],["2014-05-29",6.9703,6.9703,6.8722,6.882,17807.0],["2014-05-30",6.9163,7.088,6.9163,6.9752,38789.0],["2014-06-02",6.9654,7.0046,6.9164,6.9164,23605.0],["2014-06-03",6.8526,6.9752,6.8526,6.9164,27056.0],["2014-06-04",6.8771,6.9654,6.8771,6.9213,34372.0],["2014-06-05",6.9016,7.1567,6.9016,7.1518,24571.0],["2014-06-06",7.1616,7.2842,7.1175,7.2744,48590.0],["2014-06-09",7.3039,7.3578,7.2744,7.3529,58253.0],["2014-06-10",7.3578,7.451,7.2744,7.4216,48176.0],["2014-06-11",7.3578,7.4118,7.3578,7.3676,32577.0],["2014-06-12",7.3578,7.4069,7.3333,7.3676,57563.0],["2014-06-13",7.4118,7.4118,7.348,7.3676,29817.0],["2014-06-16",7.3578,7.4069,7.3578,7.3873,35752.0],["2014-06-17",7.3627,7.402,7.3578,7.3922,31335.0],["2014-06-18",7.402,7.4314,7.3578,7.3971,30369.0],["2014-06-19",7.4167,7.4461,7.3578,7.3873,31059.0],["2014-06-20",7.4069,7.4559,7.3578,7.4265,215757.0],["2014-06-23",7.4069,7.4314,7.3578,7.3676,99251.0],["2014-06-24",7.3578,7.4216,7.3578,7.3725,34924.0],["2014-06-25",7.3578,7.4608,7.3382,7.4461,47486.0],["2014-06-26",7.4608,7.4608,7.4118,7.4314,15460.0],["2014-06-27",7.3774,7.6276,7.3774,7.5295,276494.0],["2014-06-30",7.4804,7.4804,7.3725,7.4265,27470.0],["2014-07-01",7.4804,7.6276,7.4804,7.5933,64189.0],["2014-07-02",7.6178,7.6276,7.4952,7.5442,41274.0],["2014-07-03",7.5589,7.6227,7.5393,7.6129,12286.0],["2014-07-07",7.5099,7.6227,7.451,7.4608,60047.0],["2014-07-08",7.4706,7.554,7.3922,7.4608,32025.0],["2014-07-09",7.4559,7.4608,7.4069,7.4265,69434.0],["2014-07-10",7.3578,7.4903,7.3578,7.4657,74542.0],["2014-07-11",7.4265,7.4314,7.3922,7.4314,79235.0],["2014-07-14",7.4804,7.5099,7.4069,7.4265,23329.0],["2014-07-15",7.4461,7.4461,7.3578,7.4265,74127.0],["2014-07-16",7.4559,7.4559,7.3823,7.4216,39617.0],["2014-07-17",7.4069,7.4314,7.3578,7.4069,57011.0],["2014-07-18",7.3971,7.4903,7.3872,7.4265,34924.0],["2014-07-21",7.4069,7.4363,7.3774,7.4314,32577.0],["2014-07-22",7.4559,7.5197,7.4363,7.4854,147013.0],["2014-07-23",7.4952,7.5295,7.451,7.5001,327707.0],["2014-07-24",7.5001,7.5786,7.3823,7.3873,24019.0],["2014-07-25",7.4314,7.4314,7.3578,7.3873,49004.0],["2014-07-28",7.4216,7.4706,7.3676,7.3725,81306.0],["2014-07-29",7.4118,7.4461,7.3676,7.3873,30231.0],["2014-07-30",7.4118,7.4461,7.4069,7.4314,24295.0],["2014-07-31",7.4069,7.5295,7.3774,7.3922,115816.0],["2014-08-01",7.4363,7.5001,7.2891,7.3578,77302.0],["2014-08-04",7.4069,7.4461,7.191,7.348,33682.0],["2014-08-05",7.3333,7.451,7.1861,7.451,30783.0],["2014-08-06",7.3774,7.505,7.3774,7.4854,28712.0],["2014-08-07",7.5001,7.5246,7.402,7.505,14908.0],["2014-08-08",7.4804,7.554,7.4804,7.5393,18083.0],["2014-08-11",7.5933,7.6276,7.5589,7.6031,20154.0],["2014-08-12",7.5393,7.6276,7.5099,7.5491,29679.0],["2014-08-13",7.5295,7.6129,7.402,7.554,45691.0],["2014-08-14",7.5491,7.6276,7.4118,7.6227,37271.0],["2014-08-15",7.6816,7.9563,7.5687,7.8287,138730.0],["2014-08-18",7.917,7.9612,7.7502,7.8385,44863.0],["2014-08-19",7.8385,7.8925,7.8042,7.8385,71091.0],["2014-08-20",7.8581,7.8581,7.7453,7.7895,19188.0],["2014-08-21",7.7551,7.8238,7.7502,7.7846,23329.0],["2014-08-22",7.7895,7.814,7.6521,7.711,21396.0],["2014-08-25",7.7306,7.8729,7.7012,7.7208,13942.0],["2014-08-26",7.7012,7.8385,7.6325,7.7797,28298.0],["2014-08-27",7.868,7.868,7.7257,7.7306,9249.0],["2014-08-28",7.7257,7.7355,7.6325,7.6619,13114.0],["2014-08-29",7.6619,7.7306,7.6276,7.6767,17393.0],["2014-09-02",7.7257,7.8483,7.7012,7.7257,37685.0],["2014-09-03",7.7257,7.7257,7.3529,7.6521,89312.0],["2014-09-04",7.7257,7.7257,7.608,7.608,10215.0],["2014-09-05",7.7748,7.8238,7.4069,7.451,186768.0],["2014-09-08",7.4265,7.4559,7.3823,7.4559,40446.0],["2014-09-09",7.4461,7.4559,7.3284,7.3578,44863.0],["2014-09-10",7.348,7.3529,7.1763,7.3186,66811.0],["2014-09-11",7.2793,7.3578,7.2793,7.3529,24709.0],["2014-09-12",7.3578,7.3578,7.0782,7.1371,72747.0],["2014-09-15",7.0831,7.1371,6.9262,6.936,68882.0],["2014-09-16",6.9262,6.9654,6.8967,6.8967,29264.0],["2014-09-17",6.8575,6.9605,6.8575,6.936,50661.0],["2014-09-18",6.9213,7.0194,6.8918,6.985,28022.0],["2014-09-19",6.9801,6.9801,6.8526,6.8673,69848.0],["2014-09-22",6.8526,6.8722,6.8035,6.8084,29403.0],["2014-09-23",6.8084,6.8722,6.6711,6.6809,48038.0],["2014-09-24",6.7152,6.7888,6.676,6.7201,28022.0],["2014-09-25",6.73,6.73,6.6171,6.6318,38375.0],["2014-09-26",6.6662,6.7201,6.6515,6.676,21810.0],["2014-09-29",6.5436,6.6711,6.5436,6.5926,21810.0],["2014-09-30",6.6073,6.6711,6.5337,6.5386,41550.0],["2014-10-01",6.5583,6.6711,6.5141,6.5141,27608.0],["2014-10-02",6.6466,6.6711,6.5141,6.6122,18221.0],["2014-10-03",6.6711,6.6809,6.5043,6.5386,28850.0],["2014-10-06",6.5386,6.5386,6.4749,6.4994,44587.0],["2014-10-07",6.4798,6.5043,6.3915,6.4307,33130.0],["2014-10-08",6.4405,6.6368,6.4062,6.5926,31749.0],["2014-10-09",6.6073,6.6368,6.4111,6.4405,46934.0],["2014-10-10",6.3915,6.4602,6.3621,6.3719,37409.0],["2014-10-13",6.3866,6.5583,6.1953,6.4209,31887.0],["2014-10-14",6.4258,6.5828,6.3719,6.5436,49142.0],["2014-10-15",6.4454,6.6907,6.3572,6.6269,42240.0],["2014-10-16",6.5583,6.622,6.4307,6.6024,39617.0],["2014-10-17",6.622,6.6466,6.5288,6.6073,33268.0],["2014-10-20",6.6024,6.6024,6.4111,6.4602,22086.0],["2014-10-21",6.5092,6.5239,6.47,6.519,11181.0],["2014-10-22",6.4454,6.5239,6.4258,6.4356,17393.0],["2014-10-23",6.5141,6.5288,6.4454,6.5141,17807.0],["2014-10-24",6.519,6.5288,6.4258,6.4798,18911.0],["2014-10-27",6.4749,6.5239,6.4258,6.5239,24433.0],["2014-10-28",6.5681,6.9507,6.5681,6.9409,54112.0],["2014-10-29",6.8673,6.9605,6.8477,6.9114,31611.0],["2014-10-30",6.8722,7.0046,6.8722,6.9899,48452.0],["2014-10-31",6.9899,6.9948,6.936,6.985,38651.0],["2014-11-03",6.9163,7.0095,6.8428,6.882,26642.0],["2014-11-04",6.8379,6.936,6.8379,6.9065,23191.0],["2014-11-05",6.9409,6.9899,6.8918,6.9899,28850.0],["2014-11-06",6.9752,7.1273,6.9114,7.1273,26090.0],["2014-11-07",7.1518,7.1812,7.039,7.088,40998.0],["2014-11-10",7.0586,7.2156,7.0586,7.2009,39479.0],["2014-11-11",7.2009,7.2842,7.1469,7.2352,50385.0],["2014-11-12",7.2156,7.3284,7.1567,7.3137,18635.0],["2014-11-13",7.3186,7.348,7.2205,7.2548,20982.0],["2014-11-14",7.2548,7.2842,7.1518,7.2597,21258.0],["2014-11-17",7.2401,7.2401,7.088,7.088,13390.0],["2014-11-18",7.1273,7.2254,7.1273,7.1567,12009.0],["2014-11-19",7.088,7.1714,7.088,7.1077,17393.0],["2014-11-20",7.0635,7.0635,6.8428,6.9507,10629.0],["2014-11-21",7.039,7.0929,6.9654,6.9654,15184.0],["2014-11-24",6.9654,7.1273,6.9605,7.1273,16151.0],["2014-11-25",7.088,7.1812,7.0635,7.088,11871.0],["2014-11-26",7.142,7.1714,7.0684,7.0978,8006.0],["2014-11-28",7.0684,7.1126,6.9409,6.9409,12838.0],["2014-12-01",6.9556,7.0194,6.8869,6.8918,18359.0],["2014-12-02",7.142,7.142,6.9114,6.9654,22915.0],["2014-12-03",6.9507,7.0046,6.9507,6.9752,21534.0],["2014-12-04",6.9114,7.0046,6.882,6.985,16427.0],["2014-12-05",6.9703,7.1861,6.7937,6.8084,73851.0],["2014-12-08",6.7986,6.8722,6.7741,6.8182,14770.0],["2014-12-09",6.7741,6.8673,6.676,6.8673,44173.0],["2014-12-10",6.8575,6.8673,6.7986,6.8035,17945.0],["2014-12-11",6.8232,6.8673,6.7741,6.7888,14356.0],["2014-12-12",6.7054,6.8477,6.7054,6.779,23605.0],["2014-12-15",6.4307,6.8673,6.4307,6.6662,30921.0],["2014-12-16",6.6269,6.8673,6.6269,6.7986,28712.0],["2014-12-17",6.8133,6.8673,6.7643,6.8673,29679.0],["2014-12-18",6.8673,6.8673,6.8035,6.8673,36443.0],["2014-12-19",6.8477,6.9114,6.6907,6.725,132380.0],["2014-12-22",6.7496,6.8526,6.6564,6.8526,25675.0],["2014-12-23",6.8526,6.8673,6.4356,6.8575,16427.0],["2014-12-24",6.8673,6.8673,6.8232,6.8232,4555.0],["2014-12-26",6.8673,6.8673,6.8379,6.8575,9387.0],["2014-12-29",6.8526,6.8624,6.7986,6.8526,26780.0],["2014-12-30",6.8133,6.8624,6.7545,6.7937,10353.0],["2014-12-31",6.7692,6.7839,6.7349,6.7447,22777.0],["2015-01-02",6.7937,6.7937,6.622,6.6956,9939.0],["2015-01-05",6.5583,6.7839,6.5583,6.6564,18359.0],["2015-01-06",6.6515,6.73,6.5239,6.622,23053.0],["2015-01-07",6.6515,6.6711,6.6171,6.6711,9663.0],["2015-01-08",6.6858,6.8035,6.6171,6.779,9111.0],["2015-01-09",6.7594,6.7594,6.6907,6.6907,9111.0],["2015-01-12",6.6613,6.6711,6.5534,6.5828,25123.0],["2015-01-13",6.622,6.6711,6.5779,6.6318,18221.0],["2015-01-14",6.6318,6.6907,6.5092,6.6171,14908.0],["2015-01-15",6.6613,6.6613,6.5632,6.5877,16979.0],["2015-01-16",6.5485,6.7103,6.5485,6.7103,17669.0],["2015-01-20",6.7054,6.7054,6.5632,6.573,12424.0],["2015-01-21",6.5534,6.6466,6.5485,6.6368,11733.0],["2015-01-22",6.6956,6.7692,6.6466,6.7692,27332.0],["2015-01-23",6.7692,6.7692,6.7103,6.7349,10215.0],["2015-01-26",6.7201,6.7545,6.6662,6.73,17393.0],["2015-01-27",6.7349,6.7496,6.6858,6.7054,12700.0],["2015-01-28",6.7594,6.7594,6.5239,6.5337,98146.0],["2015-01-29",6.5239,6.5337,6.4504,6.4994,84480.0],["2015-01-30",6.4504,6.4994,6.3768,6.3768,48038.0],["2015-02-02",6.4504,6.519,6.4405,6.4994,93315.0],["2015-02-03",6.4847,6.5387,6.47,6.4945,78269.0],["2015-02-04",6.4994,6.5436,6.47,6.4945,90002.0],["2015-02-05",6.4994,6.5043,6.4896,6.4994,23881.0],["2015-02-06",6.4994,6.7299,6.4994,6.6122,84204.0],["2015-02-09",6.5239,6.6122,6.519,6.5386,65293.0],["2015-02-10",6.5386,6.5828,6.4798,6.5632,61152.0],["2015-02-11",6.5337,6.5386,6.4258,6.4896,40584.0],["2015-02-12",6.4994,6.5337,6.4994,6.5337,73575.0],["2015-02-13",6.5239,6.6318,6.5239,6.6122,18497.0],["2015-02-17",6.6368,6.7349,6.5583,6.5926,52455.0],["2015-02-18",6.6711,6.6711,6.5288,6.5583,14356.0],["2015-02-19",6.5632,6.5632,6.4651,6.4847,117886.0],["2015-02-20",6.5043,6.5681,6.4945,6.5632,44449.0],["2015-02-23",6.5337,6.5975,6.5288,6.5877,6488.0],["2015-02-24",6.6858,6.6858,6.5386,6.5436,10767.0],["2015-02-25",6.5386,6.5926,6.5239,6.5436,5246.0],["2015-02-26",6.5386,6.5828,6.4994,6.5043,14908.0],["2015-02-27",6.519,6.5632,6.4994,6.5141,12700.0],["2015-03-02",6.519,6.5632,6.5141,6.5288,11595.0],["2015-03-03",6.5337,6.6662,6.5141,6.573,29126.0],["2015-03-04",6.5239,6.6073,6.5239,6.5632,26780.0],["2015-03-05",6.5386,6.5779,6.5239,6.5632,15875.0],["2015-03-06",6.4994,6.5681,6.4847,6.5386,30369.0],["2015-03-09",6.4994,6.5583,6.4994,6.5583,20568.0],["2015-03-10",6.5386,6.6269,6.5288,6.5632,22224.0],["2015-03-11",6.5239,6.6466,6.5239,6.6318,23191.0],["2015-03-12",6.6809,6.8182,6.6515,6.8084,21120.0],["2015-03-13",6.8182,6.9409,6.7201,6.9065,20292.0],["2015-03-16",6.9311,6.9311,6.7888,6.8673,18497.0],["2015-03-17",6.8281,6.9114,6.7937,6.8477,20430.0],["2015-03-18",6.8575,6.9016,6.7692,6.8035,40722.0],["2015-03-19",6.7594,6.7643,6.6809,6.7201,14908.0],["2015-03-20",6.73,6.7937,6.73,6.779,67364.0],["2015-03-23",6.8771,6.8771,6.6662,6.7545,32163.0],["2015-03-24",6.8182,6.8575,6.7103,6.833,16289.0],["2015-03-25",6.8035,6.8281,6.7447,6.7888,36719.0],["2015-03-26",6.7643,6.8918,6.7398,6.779,28436.0],["2015-03-27",6.7741,6.8231,6.7447,6.7741,18773.0],["2015-03-30",6.7152,6.7496,6.7103,6.7447,28574.0],["2015-03-31",6.6171,6.6711,6.5975,6.6613,30231.0],["2015-04-01",6.6171,6.6809,6.5975,6.6515,28850.0],["2015-04-02",6.6515,6.6711,6.6269,6.6613,35200.0],["2015-04-06",6.6269,6.6613,6.5975,6.6122,37547.0],["2015-04-07",6.5926,6.6171,6.5828,6.5877,43897.0],["2015-04-08",6.5828,6.6466,6.5632,6.5877,80063.0],["2015-04-09",6.5975,6.6171,6.5681,6.5975,89036.0],["2015-04-10",6.6024,6.6171,6.5337,6.6024,38375.0],["2015-04-13",6.6073,6.6662,6.5975,6.6466,72471.0],["2015-04-14",6.6564,6.7152,6.622,6.7152,85861.0],["2015-04-15",6.6907,6.7398,6.6564,6.6662,83514.0],["2015-04-16",6.6662,6.7005,6.6318,6.6662,28160.0],["2015-04-17",6.6269,6.6858,6.6269,6.6368,99803.0],["2015-04-20",6.6564,6.6956,6.6269,6.6613,59495.0],["2015-04-21",6.6269,6.6417,6.5386,6.5926,44863.0],["2015-04-22",6.5534,6.6073,6.5337,6.6073,44863.0],["2015-04-23",6.5779,6.6466,6.573,6.6318,49970.0],["2015-04-24",6.622,6.6711,6.622,6.6662,31197.0],["2015-04-27",6.6662,6.6662,6.5877,6.6122,107533.0],["2015-04-28",6.6613,6.6613,6.5975,6.6171,79925.0],["2015-04-29",6.622,6.6269,6.573,6.5779,37409.0],["2015-04-30",6.5681,6.5779,6.4749,6.5436,67087.0],["2015-05-01",6.5288,6.5975,6.4847,6.5141,37133.0],["2015-05-04",6.4945,6.5828,6.4945,6.5828,41964.0],["2015-05-05",6.5485,6.5926,6.4356,6.519,37547.0],["2015-05-06",6.5337,6.5926,6.5337,6.573,49694.0],["2015-05-07",6.5828,6.6171,6.4945,6.5534,50109.0],["2015-05-08",6.5681,6.5828,6.5288,6.573,38375.0],["2015-05-11",6.5681,6.5975,6.5386,6.5534,26366.0],["2015-05-12",6.5092,6.5779,6.5043,6.573,37823.0],["2015-05-13",6.5534,6.5779,6.5337,6.5632,29403.0],["2015-05-14",6.8673,7.1175,6.8428,7.088,2427571.0],["2015-05-15",9.913,10.089,9.8656,10.0145,1488500.0],["2015-05-18",10.001,10.0349,9.8791,9.8791,553700.0],["2015-05-19",7.1774,7.2587,7.1571,7.2587,22812700.0],["2015-05-20",7.279,7.3128,7.2113,7.3128,4097600.0],["2015-05-21",7.279,7.4076,7.2722,7.3806,4023400.0],["2015-05-22",7.4076,7.455,7.3332,7.3806,3041100.0],["2015-05-26",7.3941,7.4076,7.2587,7.3128,1422600.0],["2015-05-27",7.3806,7.4009,7.3332,7.3738,1695600.0],["2015-05-28",7.3806,7.4144,7.3467,7.4144,1806800.0],["2015-05-29",7.4144,7.4212,7.3332,7.3602,1413600.0],["2015-06-01",7.3806,7.3941,7.2587,7.3264,1320100.0],["2015-06-02",7.3196,7.3602,7.3128,7.3399,1274800.0],["2015-06-03",7.3332,7.3602,7.2858,7.3467,955800.0],["2015-06-04",7.3128,7.3806,7.3128,7.3738,1350300.0],["2015-06-05",7.3535,7.3806,7.3467,7.3738,1754900.0],["2015-06-08",7.3399,7.4415,7.3399,7.4415,2276200.0],["2015-06-09",7.4144,7.4415,7.4144,7.4415,1660200.0],["2015-06-10",7.4415,7.4821,7.4347,7.4821,1538900.0],["2015-06-11",7.4821,7.5228,7.4686,7.5228,841300.0],["2015-06-12",7.5024,7.6243,7.5024,7.5905,1273900.0],["2015-06-15",7.604,7.753,7.5837,7.7462,1918500.0],["2015-06-16",7.7394,7.7868,7.6717,7.753,1778000.0],["2015-06-17",7.753,7.7868,7.6717,7.7123,1249900.0],["2015-06-18",7.7056,7.7327,7.6649,7.7123,1199900.0],["2015-06-19",7.7123,7.7327,7.6243,7.6243,3687100.0],["2015-06-22",7.6446,7.7394,7.6108,7.7259,1294100.0],["2015-06-23",7.6988,7.7462,7.6514,7.6717,1138000.0],["2015-06-24",7.6649,7.7597,7.6446,7.6649,906800.0],["2015-06-25",7.692,7.7123,7.604,7.7056,1348500.0],["2015-06-26",7.7056,7.7462,7.5837,7.6514,10204000.0],["2015-06-29",7.6514,7.6649,7.4821,7.5092,1790600.0],["2015-06-30",7.5431,7.5702,7.4957,7.5566,1021100.0],["2015-07-01",7.5837,7.6853,7.5431,7.6717,1156500.0],["2015-07-02",7.6785,7.7259,7.5972,7.7123,1224100.0],["2015-07-06",7.6446,7.7665,7.5498,7.7665,1048500.0],["2015-07-07",7.7462,7.7597,7.6379,7.6853,702800.0],["2015-07-08",7.6582,7.7259,7.6582,7.7123,689500.0],["2015-07-09",7.753,7.7936,7.7123,7.7665,1105600.0],["2015-07-10",7.7868,7.841,7.7801,7.8275,805600.0],["2015-07-13",7.8545,7.8545,7.7936,7.8071,458200.0],["2015-07-14",7.7868,7.841,7.7733,7.8275,412600.0],["2015-07-15",7.8275,7.8884,7.8139,7.841,824200.0],["2015-07-16",7.8884,7.9087,7.8139,7.8545,901600.0],["2015-07-17",7.8613,7.8749,7.7597,7.8139,764100.0],["2015-07-20",7.8139,7.9019,7.7936,7.8816,602700.0],["2015-07-21",7.8545,7.8952,7.7936,7.8275,460400.0],["2015-07-22",7.8071,7.9019,7.8071,7.8749,470800.0],["2015-07-23",7.8478,7.8749,7.7259,7.7597,502200.0],["2015-07-24",7.7327,7.8004,7.6649,7.6717,431800.0],["2015-07-27",7.6582,7.6853,7.5972,7.6514,425500.0],["2015-07-28",7.6785,7.8004,7.6311,7.7123,706400.0],["2015-07-29",7.692,7.7259,7.6311,7.6446,445000.0],["2015-07-30",7.5972,7.6582,7.5363,7.6379,453400.0],["2015-07-31",7.4821,7.6649,7.4821,7.5498,670900.0],["2015-08-03",7.5634,7.5972,7.4957,7.5295,653200.0],["2015-08-04",7.5498,7.6243,7.516,7.5498,533000.0],["2015-08-05",7.5498,7.7665,7.5498,7.7123,611100.0],["2015-08-06",7.7327,7.7665,7.6176,7.753,552700.0],["2015-08-07",7.7191,7.7868,7.6379,7.7327,423400.0],["2015-08-10",7.7394,7.8004,7.7123,7.7733,591900.0],["2015-08-11",7.7733,7.841,7.7259,7.841,507100.0],["2015-08-12",7.8275,7.841,7.6988,7.7868,1297500.0],["2015-08-13",7.8207,7.8275,7.753,7.8004,795500.0],["2015-08-14",7.7665,7.8275,7.7665,7.8207,533100.0],["2015-08-17",7.8749,7.9832,7.8749,7.9697,1344100.0],["2015-08-18",7.9561,8.0306,7.9223,7.9764,506000.0],["2015-08-19",7.9967,7.9967,7.9155,7.9155,305900.0],["2015-08-20",7.8884,7.8952,7.7733,7.7801,847300.0],["2015-08-21",7.6853,7.8342,7.6785,7.7462,781600.0],["2015-08-24",7.6176,7.692,7.4889,7.516,844300.0],["2015-08-25",7.6175,7.6175,7.455,7.5092,872400.0],["2015-08-26",7.6311,7.6785,7.5228,7.6582,1084700.0],["2015-08-27",7.6717,7.7259,7.5769,7.6853,544300.0],["2015-08-28",7.6514,7.6785,7.5905,7.6582,471200.0],["2015-08-31",7.6176,7.7056,7.6176,7.6853,364800.0],["2015-09-01",7.6175,7.6785,7.5634,7.6243,781800.0],["2015-09-02",7.6717,7.7394,7.6379,7.692,381600.0],["2015-09-03",7.7191,7.7191,7.6175,7.6514,279000.0],["2015-09-04",7.5972,7.7056,7.5972,7.6853,484400.0],["2015-09-08",7.753,7.753,7.5092,7.6582,1704000.0],["2015-09-09",7.6582,7.7327,7.6582,7.7191,877900.0],["2015-09-10",7.7327,7.7598,7.6784,7.692,929500.0],["2015-09-11",7.6649,7.7123,7.5631,7.6038,537200.0],["2015-09-14",7.6106,7.6377,7.5631,7.6309,480400.0],["2015-09-15",7.6513,7.6784,7.5902,7.6649,611300.0],["2015-09-16",7.692,7.7937,7.6309,7.6784,826400.0],["2015-09-17",7.6649,7.848,7.6377,7.6716,1121000.0],["2015-09-18",7.6174,8.0718,7.5902,8.0379,4020400.0],["2015-09-21",7.9023,7.9497,7.8209,7.9362,903700.0],["2015-09-22",7.8751,7.9565,7.8005,7.8683,505700.0],["2015-09-23",7.8616,8.0176,7.8616,7.9769,778300.0],["2015-09-24",7.9769,7.9972,7.9158,7.9633,828200.0],["2015-09-25",7.9904,8.0108,7.848,7.848,667000.0],["2015-09-28",7.8548,7.8887,7.753,7.7937,829300.0],["2015-09-29",7.8344,7.8616,7.7463,7.7869,700400.0],["2015-09-30",7.8005,7.8276,7.7191,7.7802,614000.0],["2015-10-01",7.7937,7.8344,7.692,7.7395,621000.0],["2015-10-02",7.6988,7.7395,7.6174,7.7327,769200.0],["2015-10-05",7.7666,7.848,7.7598,7.8005,372200.0],["2015-10-06",7.8005,7.8073,7.7123,7.7802,432100.0],["2015-10-07",7.8005,8.004,7.7666,7.9904,963200.0],["2015-10-08",7.9701,8.0379,7.9633,8.0379,718600.0],["2015-10-09",8.0718,8.1125,7.9701,7.9837,502700.0],["2015-10-12",8.004,8.1058,7.9633,8.0583,363700.0],["2015-10-13",8.0379,8.0718,7.9633,7.9769,373600.0],["2015-10-14",7.9972,8.0176,7.9023,7.9362,358400.0],["2015-10-15",7.9769,8.0718,7.9701,8.0651,268800.0],["2015-10-16",8.0718,8.1058,8.0176,8.0922,407500.0],["2015-10-19",8.0651,8.1058,8.0447,8.0922,239900.0],["2015-10-20",8.1125,8.1397,8.0786,8.1261,381900.0],["2015-10-21",8.1261,8.1397,8.004,8.0176,207600.0],["2015-10-22",8.0176,8.1397,8.0176,8.1125,308300.0],["2015-10-23",8.1329,8.1397,8.0379,8.1397,282800.0],["2015-10-26",8.1397,8.1804,8.1057,8.1464,234800.0],["2015-10-27",8.1261,8.1939,8.0651,8.1193,269500.0],["2015-10-28",8.1397,8.2618,8.099,8.2143,694800.0],["2015-10-29",8.2143,8.2618,8.1057,8.1736,515200.0],["2015-10-30",8.1939,8.1939,8.0379,8.1058,293200.0],["2015-11-02",8.1125,8.3092,8.1125,8.2753,433400.0],["2015-11-03",8.255,8.3025,8.1668,8.2075,407800.0],["2015-11-04",8.2211,8.2618,8.2007,8.2482,289000.0],["2015-11-05",8.255,8.3092,8.2211,8.2821,168200.0],["2015-11-06",8.2889,8.3092,8.16,8.2889,302200.0],["2015-11-09",8.3025,8.3025,8.1939,8.2414,202000.0],["2015-11-10",8.2618,8.3839,8.2346,8.3567,610200.0],["2015-11-11",8.3635,8.4042,8.2143,8.2889,636500.0],["2015-11-12",8.2618,8.2821,8.1329,8.1397,511900.0],["2015-11-13",8.0922,8.1668,8.0447,8.099,472800.0],["2015-11-16",8.1193,8.2414,8.0447,8.2346,382200.0],["2015-11-17",8.2753,8.3364,8.1329,8.1804,366600.0],["2015-11-18",8.2075,8.3228,8.16,8.3092,323500.0],["2015-11-19",8.2685,8.3432,8.2618,8.3092,392600.0],["2015-11-20",8.3364,8.3432,8.2685,8.2957,201800.0],["2015-11-23",8.2618,8.3432,8.255,8.316,161100.0],["2015-11-24",8.3432,8.3771,8.2889,8.3703,385400.0],["2015-11-25",8.3703,8.4585,8.3499,8.4313,289200.0],["2015-11-27",8.4178,8.4178,8.2889,8.316,166000.0],["2015-11-30",8.3296,8.6286,8.2888,8.5606,1061100.0],["2015-12-01",8.5946,8.6218,8.4111,8.5063,280000.0],["2015-12-02",8.5131,8.6286,8.5131,8.5742,539600.0],["2015-12-03",8.5946,8.6557,8.5063,8.547,517300.0],["2015-12-04",8.5606,8.6421,8.4451,8.6218,400600.0],["2015-12-07",8.6421,8.6421,8.4587,8.5063,326200.0],["2015-12-08",8.4519,8.5131,8.3976,8.4587,170400.0],["2015-12-09",8.4315,8.4927,8.3704,8.3908,289900.0],["2015-12-10",8.3704,8.4519,8.3296,8.3568,283100.0],["2015-12-11",8.2685,8.4179,8.2345,8.2821,362600.0],["2015-12-14",8.1869,8.4587,8.1869,8.2345,484200.0],["2015-12-15",8.2956,8.4723,8.2753,8.4587,268900.0],["2015-12-16",8.4655,8.5742,8.4179,8.5334,398000.0],["2015-12-17",8.5674,8.581,8.3908,8.4247,299700.0],["2015-12-18",8.4247,8.4723,8.35,8.3568,523600.0],["2015-12-21",8.3976,8.5063,8.2888,8.3568,183400.0],["2015-12-22",8.384,8.4723,8.2753,8.4587,293500.0],["2015-12-23",8.4859,8.6286,8.4247,8.615,522900.0],["2015-12-24",8.6354,8.7033,8.5674,8.6693,292000.0],["2015-12-28",8.6625,8.6829,8.5606,8.6082,408300.0],["2015-12-29",8.6557,8.7644,8.6014,8.7576,270100.0],["2015-12-30",8.7441,8.8324,8.6693,8.7373,381800.0],["2015-12-31",8.7101,8.7644,8.6014,8.6082,340300.0],["2016-01-04",8.4927,8.5266,8.4111,8.4451,589100.0],["2016-01-05",8.4451,8.547,8.4315,8.4927,316300.0],["2016-01-06",8.3908,8.6082,8.3704,8.5878,486000.0],["2016-01-07",8.4859,8.5334,8.3772,8.384,720800.0],["2016-01-08",8.4043,8.5538,8.316,8.35,1174100.0],["2016-01-11",8.3908,8.4247,8.1869,8.2141,725700.0],["2016-01-12",8.2821,8.2956,8.0171,8.1258,597200.0],["2016-01-13",8.1666,8.2481,7.9899,8.0782,897400.0],["2016-01-14",8.1394,8.1801,7.9899,8.0511,1016000.0],["2016-01-15",7.9084,7.9831,7.7113,7.9695,967700.0],["2016-01-19",8.0307,8.1054,7.9967,8.0646,495300.0],["2016-01-20",8.0035,8.0443,7.8336,7.9763,802700.0],["2016-01-21",8.0035,8.0035,7.6842,7.7385,566000.0],["2016-01-22",7.7793,7.9559,7.7317,7.9288,673800.0],["2016-01-25",7.9084,7.9763,7.8201,7.8608,514900.0],["2016-01-26",7.9084,7.9627,7.8472,7.9627,440900.0],["2016-01-27",7.9288,8.0986,7.9016,8.0035,537700.0],["2016-01-28",8.0578,8.1462,8.0443,8.0918,357500.0],["2016-01-29",8.1054,8.2141,8.0578,8.2141,619900.0],["2016-02-01",8.1462,8.2209,8.085,8.1462,482800.0],["2016-02-02",8.0578,8.153,8.0443,8.119,388700.0],["2016-02-03",8.1801,8.1801,7.9627,8.119,812900.0],["2016-02-04",8.1054,8.2005,7.8948,7.9288,355400.0],["2016-02-05",7.9356,7.9627,7.7317,7.8201,697000.0],["2016-02-08",7.7997,8.0239,7.7181,7.9967,497000.0],["2016-02-09",7.9627,8.0103,7.8268,7.9152,296600.0],["2016-02-10",7.9491,8.153,7.9288,7.9627,450500.0],["2016-02-11",7.9084,7.9899,7.8812,7.9288,481700.0],["2016-02-12",8.0035,8.0714,7.9356,8.0443,573900.0],["2016-02-16",8.0714,8.2277,7.9627,8.1869,415800.0],["2016-02-17",8.2141,8.2821,8.1869,8.2685,445200.0],["2016-02-18",8.2753,8.3228,8.2209,8.2889,287500.0],["2016-02-19",8.2888,8.3296,8.2345,8.3228,362100.0],["2016-02-22",8.384,8.4383,8.2141,8.2209,342300.0],["2016-02-23",8.1801,8.2141,8.119,8.1258,453800.0],["2016-02-24",8.0579,8.1462,7.9491,7.9763,743300.0],["2016-02-25",8.0239,8.1869,8.0103,8.1801,1217400.0],["2016-02-26",8.2073,8.3908,8.0714,8.1326,603000.0],["2016-02-29",8.153,8.2549,8.0714,8.1326,448200.0],["2016-03-01",8.1666,8.2685,8.1122,8.2549,341500.0],["2016-03-02",8.2277,8.316,8.1666,8.2209,290200.0],["2016-03-03",8.1937,8.2617,8.1733,8.2549,240400.0],["2016-03-04",8.2617,8.2956,8.1258,8.1733,490700.0],["2016-03-07",8.1257,8.2346,8.0917,8.2074,416800.0],["2016-03-08",8.1665,8.1802,8.0985,8.1121,343300.0],["2016-03-09",8.1393,8.1665,8.0577,8.0713,293900.0],["2016-03-10",8.0849,8.1325,7.9896,8.0713,496500.0],["2016-03-11",8.1189,8.1393,8.0645,8.0985,344400.0],["2016-03-14",8.0917,8.1461,8.01,8.0917,516500.0],["2016-03-15",8.044,8.1802,8.0304,8.0781,225500.0],["2016-03-16",8.0372,8.1733,8.0032,8.0985,695500.0],["2016-03-17",8.0713,8.3571,8.0168,8.3299,534700.0],["2016-03-18",8.3639,8.5068,8.3299,8.4524,980400.0],["2016-03-21",8.4456,8.4864,8.3979,8.466,287900.0],["2016-03-22",8.4252,8.4456,8.3571,8.3911,146200.0],["2016-03-23",8.3775,8.3775,8.2346,8.2346,206600.0],["2016-03-24",8.1938,8.2618,8.1325,8.2142,179200.0],["2016-03-28",8.255,8.3503,8.2278,8.3027,199900.0],["2016-03-29",8.2618,8.3911,8.1733,8.3843,318900.0],["2016-03-30",8.4115,8.4456,8.3299,8.3367,578200.0],["2016-03-31",8.3435,8.4183,8.3231,8.4047,405400.0],["2016-04-01",8.3435,8.5545,8.3435,8.5408,508100.0],["2016-04-04",8.5204,8.5885,8.4456,8.5749,400900.0],["2016-04-05",8.534,8.5885,8.3911,8.432,388600.0],["2016-04-06",8.4115,8.5817,8.3775,8.5749,323200.0],["2016-04-07",8.5272,8.6157,8.4932,8.6089,892700.0],["2016-04-08",8.6497,8.6633,8.4456,8.5,499200.0],["2016-04-11",8.466,8.6701,8.466,8.6497,646800.0],["2016-04-12",8.6157,8.6906,8.6021,8.677,513100.0],["2016-04-13",8.677,8.7314,8.6361,8.7178,450500.0],["2016-04-14",8.7314,8.779,8.6633,8.7314,356000.0],["2016-04-15",8.6974,8.7382,8.6157,8.6429,216500.0],["2016-04-18",8.6633,8.745,8.5953,8.7382,295600.0],["2016-04-19",8.7382,8.779,8.6429,8.7382,268100.0],["2016-04-20",8.7586,8.7995,8.7042,8.7382,228400.0],["2016-04-21",8.7246,8.7995,8.5749,8.711,540900.0],["2016-04-22",8.711,8.7994,8.6701,8.7042,282900.0],["2016-04-25",8.6906,8.711,8.5885,8.7042,192700.0],["2016-04-26",8.6974,8.7518,8.6633,8.711,257500.0],["2016-04-27",8.7314,8.7722,8.6293,8.6838,233600.0],["2016-04-28",8.6701,8.7586,8.4388,8.6497,275000.0],["2016-04-29",8.6361,8.677,8.5136,8.5885,218800.0],["2016-05-02",8.6361,8.6906,8.5681,8.6838,182300.0],["2016-05-03",8.6225,8.6293,8.5476,8.6089,220100.0],["2016-05-04",8.5953,8.6089,8.4592,8.5136,209400.0],["2016-05-05",8.5068,8.5545,8.4524,8.4592,251000.0],["2016-05-06",8.4183,8.6633,8.4183,8.5476,339600.0],["2016-05-09",8.5136,8.7314,8.4183,8.711,409600.0],["2016-05-10",8.7314,8.7314,8.5613,8.5953,352400.0],["2016-05-11",8.6021,8.6293,8.5,8.5068,181400.0],["2016-05-12",8.5272,8.6293,8.5272,8.5953,296900.0],["2016-05-13",8.5817,8.6565,8.5613,8.6429,330300.0],["2016-05-16",8.6361,8.7314,8.6157,8.7042,482300.0],["2016-05-17",8.6633,8.7246,8.5613,8.6157,572700.0],["2016-05-18",8.6293,8.7858,8.6293,8.779,706100.0],["2016-05-19",8.7246,8.745,8.5136,8.677,612900.0],["2016-05-20",8.677,8.7586,8.6633,8.7586,906600.0],["2016-05-23",8.7722,8.9764,8.7586,8.8267,1271600.0],["2016-05-24",8.8267,8.8675,8.7654,8.8335,1280700.0],["2016-05-25",8.8471,8.8471,8.6293,8.8471,1164000.0],["2016-05-26",8.8471,8.8947,8.8063,8.8743,1169100.0],["2016-05-27",8.8743,8.922,8.8607,8.8948,803400.0],["2016-05-31",8.9152,8.9288,8.8402,8.922,1583200.0],["2016-06-01",8.9084,8.9288,8.8402,8.9152,1031700.0],["2016-06-02",8.9016,8.9425,8.8539,8.9288,1460000.0],["2016-06-03",8.8811,8.9357,8.8334,8.9288,813000.0],["2016-06-06",8.922,9.0174,8.8607,8.9766,816000.0],["2016-06-07",8.997,9.0311,8.9493,9.0311,1236500.0],["2016-06-08",9.0311,9.1129,9.0106,9.0856,1319500.0],["2016-06-09",9.0856,9.1333,9.0243,9.0992,892800.0],["2016-06-10",9.072,9.1265,9.0652,9.1129,908800.0],["2016-06-13",9.1333,9.1469,9.0583,9.0652,876000.0],["2016-06-14",9.0174,9.0924,8.9084,8.9357,846100.0],["2016-06-15",8.9765,9.0243,8.8743,8.9016,679000.0],["2016-06-16",8.8539,8.9561,8.8334,8.922,648300.0],["2016-06-17",8.9493,8.9561,8.7175,8.7925,4312100.0],["2016-06-20",8.8539,8.9493,8.7789,8.847,748100.0],["2016-06-21",8.847,8.9152,8.813,8.8607,430600.0],["2016-06-22",8.8607,8.922,8.8402,8.8743,544800.0],["2016-06-23",8.8879,9.0038,8.8402,8.997,649600.0],["2016-06-24",8.6767,8.9766,8.6767,8.7244,2016000.0],["2016-06-27",8.7175,8.7857,8.3359,8.3359,1521500.0],["2016-06-28",8.3699,8.404,8.2745,8.3018,1215500.0],["2016-06-29",8.3836,8.3904,8.2881,8.3222,1226700.0],["2016-06-30",8.3018,8.5812,8.3018,8.5744,874100.0],["2016-07-01",8.5267,8.588,8.4926,8.554,577300.0],["2016-07-05",8.5403,8.8266,8.4517,8.5676,579100.0],["2016-07-06",8.5199,8.6221,8.4858,8.5676,571300.0],["2016-07-07",8.5812,8.6835,8.5267,8.6085,476000.0],["2016-07-08",8.663,8.7312,8.6289,8.6903,585200.0],["2016-07-11",8.7107,8.8879,8.7039,8.8607,585600.0],["2016-07-12",8.8607,8.9629,8.8402,8.9493,817400.0],["2016-07-13",8.9425,9.0174,8.9152,8.9425,745800.0],["2016-07-14",8.997,9.0583,8.9493,8.9629,467900.0],["2016-07-15",8.997,8.997,8.9288,8.9561,447000.0],["2016-07-18",8.9629,8.9834,8.8948,8.9016,314000.0],["2016-07-19",8.9016,8.9493,8.8539,8.8539,297100.0],["2016-07-20",8.9016,8.9357,8.8675,8.8743,261100.0],["2016-07-21",8.9016,8.9016,8.8062,8.813,235900.0],["2016-07-22",8.8062,8.9493,8.8062,8.9152,220200.0],["2016-07-25",8.8743,8.9493,8.847,8.9084,240900.0],["2016-07-26",8.922,8.9697,8.813,8.8743,347200.0],["2016-07-27",8.8607,8.9084,8.6494,8.847,259000.0],["2016-07-28",8.8607,8.8879,8.8198,8.847,210500.0],["2016-07-29",8.8607,8.9629,8.8334,8.8743,488500.0],["2016-08-01",8.8607,8.9016,8.6562,8.8334,395400.0],["2016-08-02",8.8198,8.8675,8.6289,8.7653,486600.0],["2016-08-03",8.7653,8.8675,8.7312,8.8539,486300.0],["2016-08-04",8.8539,8.8743,8.5812,8.8607,418400.0],["2016-08-05",8.8607,8.9697,8.7993,8.8948,697000.0],["2016-08-08",8.8675,8.9561,8.7993,8.9016,467600.0],["2016-08-09",8.922,9.0311,8.9152,9.0243,462600.0],["2016-08-10",9.0243,9.0652,8.997,9.0243,326300.0],["2016-08-11",9.0379,9.0788,9.0106,9.0447,494400.0],["2016-08-12",9.0447,9.1061,9.0379,9.0924,611800.0],["2016-08-15",9.0583,9.1606,8.5949,9.1538,1252900.0],["2016-08-16",9.1538,9.1674,9.0992,9.106,386000.0],["2016-08-17",9.0856,9.1674,9.072,9.1129,420400.0],["2016-08-18",9.1197,9.2424,9.0788,9.2287,555400.0],["2016-08-19",9.2287,9.2424,9.1947,9.2287,345100.0],["2016-08-22",9.2356,9.2696,9.181,9.256,458000.0],["2016-08-23",9.2696,9.3037,9.1878,9.2833,638300.0],["2016-08-24",9.2833,9.3242,9.2492,9.2764,965600.0],["2016-08-25",9.2287,9.3105,9.2287,9.3105,466800.0],["2016-08-26",9.331,9.3651,9.2356,9.2833,479400.0],["2016-08-29",9.2764,9.3857,9.2764,9.3174,655100.0],["2016-08-30",9.3515,9.372,9.3106,9.3106,456200.0],["2016-08-31",9.3242,9.3515,9.2696,9.3447,1279600.0],["2016-09-01",9.331,9.3652,9.2628,9.3379,663000.0],["2016-09-02",9.3652,9.3788,9.3106,9.3652,645800.0],["2016-09-06",9.3447,9.4812,9.3447,9.4744,930500.0],["2016-09-07",9.4812,9.5768,9.4539,9.5768,834400.0],["2016-09-08",9.5563,9.6109,9.529,9.5768,598600.0],["2016-09-09",9.5153,9.6177,9.4676,9.4744,645700.0],["2016-09-12",9.4334,9.5495,9.3447,9.5222,708500.0],["2016-09-13",9.4949,9.5017,9.4266,9.4607,683300.0],["2016-09-14",9.4539,9.5563,9.3788,9.3925,951700.0],["2016-09-15",9.4061,9.4812,9.3925,9.4812,593200.0],["2016-09-16",9.4949,9.5222,9.3037,9.3857,3512700.0],["2016-09-19",9.3788,9.5085,9.3652,9.4266,613100.0],["2016-09-20",9.4539,9.4949,9.4198,9.4539,854500.0],["2016-09-21",9.488,9.5017,9.3788,9.4266,343300.0],["2016-09-22",9.4403,9.4812,9.3652,9.4539,1014000.0],["2016-09-23",9.4403,9.4539,9.3993,9.4198,739600.0],["2016-09-26",9.3925,9.3925,9.2491,9.2491,515100.0],["2016-09-27",9.2082,9.2901,9.2082,9.2355,608200.0],["2016-09-28",9.2764,9.2764,9.1945,9.215,435300.0],["2016-09-29",9.1945,9.3242,9.1467,9.1536,428500.0],["2016-09-30",9.215,9.3174,9.1604,9.2901,665200.0],["2016-10-03",9.2355,9.3174,9.1809,9.3106,551700.0],["2016-10-04",9.2833,9.331,9.2423,9.2764,385200.0],["2016-10-05",9.2969,9.3993,9.2969,9.3242,437600.0],["2016-10-06",9.3515,9.3583,9.256,9.3174,859300.0],["2016-10-07",9.331,9.3447,9.2355,9.331,388200.0],["2016-10-10",9.3242,9.4198,9.3242,9.372,182000.0],["2016-10-11",9.3652,9.3857,9.2423,9.2764,337900.0],["2016-10-12",9.2969,9.3788,9.2833,9.3515,318700.0],["2016-10-13",9.2901,9.3242,9.256,9.3037,313200.0],["2016-10-14",9.3584,9.4539,9.3584,9.4061,584200.0],["2016-10-17",9.4198,9.4539,9.3515,9.3857,304800.0],["2016-10-18",9.3857,9.488,9.3857,9.488,428800.0],["2016-10-19",9.4539,9.5563,9.4539,9.5563,524400.0],["2016-10-20",9.488,9.5563,9.488,9.5222,271500.0],["2016-10-21",9.4539,9.5563,9.4539,9.5222,236500.0],["2016-10-24",9.5563,9.5768,9.488,9.5563,346900.0],["2016-10-25",9.5563,9.5563,9.5222,9.5222,198900.0],["2016-10-26",9.4539,9.5563,9.2491,9.5222,186500.0],["2016-10-27",9.5563,9.5563,9.4403,9.5222,265900.0],["2016-10-28",9.488,9.5222,9.4198,9.4539,256200.0],["2016-10-31",9.5563,9.5563,9.4539,9.5222,452900.0],["2016-11-01",9.488,9.5427,9.3857,9.4539,511600.0],["2016-11-02",9.4539,9.4539,9.2491,9.3515,455800.0],["2016-11-03",9.3857,9.4198,9.3174,9.3857,432000.0],["2016-11-04",9.4198,9.4198,9.3174,9.3515,320000.0],["2016-11-07",9.3515,9.4198,9.3174,9.4198,606300.0],["2016-11-08",9.4198,9.5563,9.2833,9.5563,318700.0],["2016-11-09",9.5563,9.7952,9.5222,9.7952,852900.0],["2016-11-10",9.7952,9.9659,9.6587,9.9317,763100.0],["2016-11-11",9.8976,10.0341,9.7952,10.0341,939600.0],["2016-11-14",10.1706,10.2935,10.1024,10.2048,499000.0],["2016-11-15",10.1365,10.273,10.0273,10.2389,413700.0],["2016-11-16",10.2389,10.3072,10.1365,10.273,197300.0],["2016-11-17",10.2048,10.3413,10.1365,10.3072,300800.0],["2016-11-18",10.2048,10.4095,10.2048,10.3413,433300.0],["2016-11-21",10.3072,10.3413,10.1706,10.3413,362600.0],["2016-11-22",10.4095,10.4095,10.3072,10.3413,406300.0],["2016-11-23",10.3413,10.4095,10.3072,10.3413,509900.0],["2016-11-25",10.3413,10.6485,10.3413,10.4437,793300.0],["2016-11-28",10.4232,10.4573,10.3548,10.389,332600.0],["2016-11-29",10.4573,10.4915,10.3548,10.4232,293500.0],["2016-11-30",10.4573,10.4915,10.3548,10.3548,292700.0],["2016-12-01",10.3548,10.5257,10.3548,10.4915,330200.0],["2016-12-02",10.4915,10.5257,10.3548,10.4232,352600.0],["2016-12-05",10.4573,10.594,10.3548,10.5599,360800.0],["2016-12-06",10.594,10.7307,10.4915,10.6966,294000.0],["2016-12-07",10.6624,10.8674,10.6624,10.7649,336400.0],["2016-12-08",10.7649,11.0041,10.6966,10.9016,395200.0],["2016-12-09",10.9358,10.9358,10.7991,10.9358,463700.0],["2016-12-12",10.9358,10.9358,10.594,10.6624,351600.0],["2016-12-13",10.6624,10.7991,10.5257,10.594,454100.0],["2016-12-14",10.5599,10.6145,10.4232,10.4915,425100.0],["2016-12-15",10.4573,10.6282,10.4573,10.5599,458600.0],["2016-12-16",10.594,10.6282,10.389,10.594,1232700.0],["2016-12-19",10.594,10.7307,10.4915,10.6624,359600.0],["2016-12-20",10.6624,10.8333,10.5599,10.594,503600.0],["2016-12-21",10.594,10.594,10.4915,10.5257,502900.0],["2016-12-22",10.5599,10.6282,10.4915,10.594,284500.0],["2016-12-23",10.6282,10.6966,10.5599,10.6624,313700.0],["2016-12-27",10.6624,10.7991,10.6624,10.7649,234200.0],["2016-12-28",10.7649,10.9016,10.6282,10.8674,686400.0],["2016-12-29",10.8674,10.9016,10.6624,10.7649,218700.0],["2016-12-30",10.7649,10.7649,10.6282,10.6282,312800.0],["2017-01-03",10.7307,10.7991,10.4915,10.7307,648900.0],["2017-01-04",10.7649,10.8333,10.594,10.6966,553500.0],["2017-01-05",10.6624,10.7171,10.4573,10.5599,283200.0],["2017-01-06",10.594,10.6282,10.4915,10.5599,268600.0],["2017-01-09",10.4915,10.594,10.2045,10.2523,989400.0],["2017-01-10",10.2181,10.2523,10.0814,10.1156,840300.0],["2017-01-11",10.0814,10.1839,10.0131,10.1156,571700.0],["2017-01-12",10.0814,10.1156,9.8422,9.9789,449400.0],["2017-01-13",9.9447,10.1703,9.9447,10.1156,434400.0],["2017-01-17",10.0814,10.0814,9.8285,9.8422,417000.0],["2017-01-18",9.8422,9.9106,9.7944,9.8422,354500.0],["2017-01-19",9.8422,9.8422,9.7397,9.808,274200.0],["2017-01-20",9.808,9.9789,9.808,9.8422,487400.0],["2017-01-23",9.8422,9.8764,9.7397,9.808,596200.0],["2017-01-24",9.808,10.0473,9.7739,9.9789,410900.0],["2017-01-25",9.9789,10.0473,9.9106,9.9447,618200.0],["2017-01-26",9.9106,10.0814,9.9106,10.0472,433600.0],["2017-01-27",10.0131,10.1498,9.9447,10.0814,269800.0],["2017-01-30",10.0131,10.0131,9.808,9.8764,296700.0],["2017-01-31",10.4232,10.5599,10.3206,10.4232,620400.0],["2017-02-01",10.4573,10.5257,10.3548,10.4232,339800.0],["2017-02-02",10.3548,10.4095,10.1839,10.1839,271100.0],["2017-02-03",10.2523,10.4915,10.2523,10.4232,326200.0],["2017-02-06",10.4573,10.4915,10.3206,10.3548,323200.0],["2017-02-07",10.3206,10.4232,10.2181,10.2523,385900.0],["2017-02-08",10.2523,10.389,10.1156,10.1498,346200.0],["2017-02-09",10.1498,10.307,10.1498,10.2865,305100.0],["2017-02-10",10.3206,10.4232,10.1839,10.3548,261000.0],["2017-02-13",10.389,10.4915,10.3206,10.4232,405300.0],["2017-02-14",10.3548,10.5257,10.2865,10.4573,390600.0],["2017-02-15",10.4573,10.5257,10.3548,10.4915,321400.0],["2017-02-16",10.4573,10.6282,10.3548,10.594,523300.0],["2017-02-17",10.6282,10.6966,10.5257,10.6624,559900.0],["2017-02-21",10.6966,10.7307,10.6282,10.6282,226000.0],["2017-02-22",10.594,10.7307,10.5462,10.6624,374200.0],["2017-02-23",10.6624,10.7991,10.5257,10.6966,346900.0],["2017-02-24",10.5599,10.6966,10.3548,10.4573,369200.0],["2017-02-27",10.4094,10.5464,10.4094,10.5464,299300.0],["2017-02-28",10.4779,10.6149,10.4094,10.5121,507500.0],["2017-03-01",10.6149,10.7176,10.5806,10.6833,406600.0],["2017-03-02",10.6491,10.6833,10.5121,10.5121,271400.0],["2017-03-03",10.5464,10.5464,10.4094,10.5121,246100.0],["2017-03-06",10.4779,10.5121,10.3409,10.4436,320900.0],["2017-03-07",10.4436,10.5121,10.3752,10.3752,300300.0],["2017-03-08",10.4436,10.4436,10.3067,10.3067,358200.0],["2017-03-09",10.3409,10.5464,10.3409,10.4779,505700.0],["2017-03-10",10.4779,10.6012,10.4436,10.5121,569800.0],["2017-03-13",10.4779,10.5464,10.3752,10.4779,229200.0],["2017-03-14",10.4436,10.5121,10.2382,10.4779,237500.0],["2017-03-15",10.5121,10.5806,10.4436,10.5121,306100.0],["2017-03-16",10.5464,10.5806,10.4436,10.5464,423500.0],["2017-03-17",10.4779,10.6491,10.4094,10.6491,826300.0],["2017-03-20",10.5121,10.6149,10.4436,10.5464,336600.0],["2017-03-21",10.5464,10.5464,10.1012,10.1012,529600.0],["2017-03-22",10.1012,10.1697,9.9643,10.0327,342700.0],["2017-03-23",10.0327,10.2724,10.0327,10.204,233400.0],["2017-03-24",10.204,10.3067,10.156,10.2382,229600.0],["2017-03-27",10.067,10.3067,10.0327,10.3067,251500.0],["2017-03-28",10.2382,10.3067,10.1697,10.2724,307800.0],["2017-03-29",10.2382,10.3067,10.204,10.2382,168400.0],["2017-03-30",10.2382,10.3409,10.1697,10.3409,489100.0],["2017-03-31",10.3409,10.4779,10.2724,10.3067,366900.0],["2017-04-03",10.3409,10.4299,10.2245,10.3409,309900.0],["2017-04-04",10.3067,10.4299,10.3067,10.3752,262300.0],["2017-04-05",10.4094,10.5121,10.1355,10.1697,458600.0],["2017-04-06",10.1697,10.2587,10.1355,10.1697,396000.0],["2017-04-07",10.1012,10.2382,10.1012,10.1697,462200.0],["2017-04-10",10.204,10.2724,10.1012,10.204,179900.0],["2017-04-11",10.1697,10.3615,10.1355,10.3409,286300.0],["2017-04-12",10.2724,10.3752,10.1697,10.1697,179000.0],["2017-04-13",10.1355,10.2724,10.0327,10.0327,353200.0],["2017-04-17",10.067,10.204,10.0327,10.204,221900.0],["2017-04-18",10.1355,10.204,10.0327,10.1697,324300.0],["2017-04-19",10.2382,10.3272,10.1355,10.1697,294100.0],["2017-04-20",10.2382,10.3409,10.1903,10.3409,493300.0],["2017-04-21",10.3409,10.4779,10.2724,10.4094,304700.0],["2017-04-24",10.5121,10.6149,10.4436,10.5121,277600.0],["2017-04-25",10.5806,10.6149,10.5121,10.5464,417500.0],["2017-04-26",10.5121,10.7039,10.5121,10.5121,475300.0],["2017-04-27",10.5464,10.5806,10.4094,10.4779,246800.0],["2017-04-28",10.4436,10.4436,9.9643,9.9985,447900.0],["2017-05-01",9.9985,9.9985,9.8136,9.93,440000.0],["2017-05-02",9.93,9.9985,9.8273,9.8615,322200.0],["2017-05-03",9.7931,10.0328,9.7931,9.93,367200.0],["2017-05-04",9.9985,10.1012,9.9643,10.0327,188000.0],["2017-05-05",10.1012,10.1355,9.93,9.9985,239600.0],["2017-05-08",9.9643,10.1012,9.93,10.1012,508300.0],["2017-05-09",10.1355,10.1697,9.8821,9.9643,397400.0],["2017-05-10",9.9643,10.1903,9.8958,10.067,711700.0],["2017-05-11",9.9985,10.2382,9.9643,10.0327,609100.0],["2017-05-12",10.1697,10.204,9.93,10.1355,360800.0],["2017-05-15",10.1355,10.2382,10.067,10.1012,388700.0],["2017-05-16",9.9643,9.9643,9.5739,9.7246,1050200.0],["2017-05-17",9.6219,9.7246,9.4506,9.4849,870700.0],["2017-05-18",9.4849,9.6903,9.4506,9.6561,555400.0],["2017-05-19",9.6219,9.6561,9.4849,9.5876,608100.0],["2017-05-22",9.5876,9.6561,9.5534,9.5876,437400.0],["2017-05-23",9.5876,9.7794,9.4849,9.7588,404200.0],["2017-05-24",9.7931,9.7931,9.5191,9.5876,475900.0],["2017-05-25",9.6903,9.7246,9.4849,9.6219,405100.0],["2017-05-26",9.6219,9.6903,9.5191,9.5876,345200.0],["2017-05-30",9.5534,9.5534,9.4164,9.5191,415400.0],["2017-05-31",9.5191,9.6561,9.4506,9.5534,380100.0],["2017-06-01",9.5534,9.7588,9.5534,9.6903,361800.0],["2017-06-02",9.6903,9.8615,9.6424,9.6903,581600.0],["2017-06-05",9.7109,9.8139,9.5943,9.6423,303900.0],["2017-06-06",9.5394,9.6423,9.4364,9.505,400500.0],["2017-06-07",9.5394,9.6629,9.4913,9.608,328600.0],["2017-06-08",9.5737,9.9511,9.5394,9.9168,506500.0],["2017-06-09",9.9168,10.1433,9.7452,10.1227,480300.0],["2017-06-12",10.1227,10.1913,9.7796,9.9854,419800.0],["2017-06-13",10.0198,10.1227,9.9854,10.0541,232600.0],["2017-06-14",10.0198,10.0541,9.7796,9.9168,374500.0],["2017-06-15",9.8482,10.0884,9.8482,9.9854,218100.0],["2017-06-16",9.8825,10.0884,9.8825,10.0884,847000.0],["2017-06-19",10.0884,10.0884,9.9168,9.9511,326600.0],["2017-06-20",9.9168,9.9854,9.7658,9.7795,369100.0],["2017-06-21",9.8482,9.9168,9.7452,9.7452,261400.0],["2017-06-22",9.6766,9.8482,9.6766,9.8139,198000.0],["2017-06-23",9.8139,9.9168,9.7109,9.7795,764800.0],["2017-06-26",9.8139,10.0198,9.6972,9.9854,316500.0],["2017-06-27",10.0198,10.0884,9.9511,10.0198,343800.0],["2017-06-28",10.0541,10.2599,10.0197,10.2256,392200.0],["2017-06-29",10.2943,10.3629,10.0884,10.1913,300700.0],["2017-06-30",10.2256,10.2599,10.109,10.1913,164700.0],["2017-07-03",10.2943,10.4658,10.2599,10.3972,146200.0],["2017-07-05",10.4315,10.4315,10.2256,10.3629,222300.0],["2017-07-06",10.3286,10.3972,10.1913,10.1913,312900.0],["2017-07-07",10.26,10.5345,10.1913,10.4658,425100.0],["2017-07-10",10.4315,10.4521,10.2599,10.2599,265600.0],["2017-07-11",10.2943,10.2943,10.0197,10.0884,289000.0],["2017-07-12",10.0884,10.2256,10.0884,10.1913,202800.0],["2017-07-13",10.157,10.2256,10.0541,10.1227,170500.0],["2017-07-14",10.0541,10.1227,10.0198,10.0541,293900.0],["2017-07-17",10.0198,10.0884,9.9511,9.9854,341700.0],["2017-07-18",9.9511,10.0198,9.8482,9.9854,714000.0],["2017-07-19",9.9854,10.1227,9.9511,10.0884,207100.0],["2017-07-20",10.0884,10.1227,10.0197,10.1227,128000.0],["2017-07-21",10.2256,10.2599,10.0884,10.0884,288500.0],["2017-07-24",10.0541,10.1913,10.0197,10.1227,253100.0],["2017-07-25",10.1913,10.3492,10.1913,10.2256,344300.0],["2017-07-26",10.2599,10.2943,10.0541,10.0884,190800.0],["2017-07-27",10.0884,10.2256,10.0541,10.1227,226700.0],["2017-07-28",10.0884,10.157,10.0197,10.0884,207100.0],["2017-07-31",10.1227,10.1776,10.0198,10.0198,319300.0],["2017-08-01",10.0884,10.157,10.0403,10.0884,311200.0],["2017-08-02",10.0884,10.1227,9.9854,10.0541,232100.0],["2017-08-03",10.0541,10.0884,9.9511,9.9511,222900.0],["2017-08-04",10.0198,10.0884,9.8825,9.9168,382100.0],["2017-08-07",9.9168,10.0541,9.8825,9.9854,230900.0],["2017-08-08",9.9511,10.1913,9.9511,10.0198,222200.0],["2017-08-09",9.9511,10.0198,9.8482,9.8825,309800.0],["2017-08-10",9.8482,9.9511,9.7796,9.8482,398300.0],["2017-08-11",9.9168,9.9168,9.6766,9.6766,277900.0],["2017-08-14",9.7796,9.9854,9.7452,9.9854,304100.0],["2017-08-15",10.0198,10.0541,9.8482,9.8825,249200.0],["2017-08-16",9.8825,9.9511,9.8139,9.8139,245900.0],["2017-08-17",9.7795,9.8139,9.6766,9.7109,328000.0],["2017-08-18",9.6423,9.7109,9.608,9.6766,379600.0],["2017-08-21",9.6423,9.7452,9.5737,9.7109,266800.0],["2017-08-22",9.7795,9.8139,9.6972,9.7452,193900.0],["2017-08-23",9.6423,9.7796,9.6423,9.6766,332200.0],["2017-08-24",9.7452,9.8139,9.6766,9.7452,244000.0],["2017-08-25",9.7795,9.8825,9.7109,9.7795,282600.0],["2017-08-28",9.8346,9.8346,9.7314,9.8002,172800.0],["2017-08-29",9.7314,9.8208,9.697,9.7314,206400.0],["2017-08-30",9.7314,9.8346,9.7314,9.7314,231800.0],["2017-08-31",9.7314,9.869,9.7314,9.7314,291500.0],["2017-09-01",9.7314,9.8346,9.697,9.7314,310300.0],["2017-09-05",9.7314,9.8346,9.5939,9.6283,384100.0],["2017-09-06",9.6283,9.697,9.5251,9.5251,336500.0],["2017-09-07",9.5595,9.5939,9.3188,9.3532,493700.0],["2017-09-08",9.3188,9.4907,9.1812,9.4219,635100.0],["2017-09-11",9.4907,9.5801,9.4426,9.5595,459000.0],["2017-09-12",9.5939,9.6283,9.5595,9.5939,448900.0],["2017-09-13",9.5939,9.8346,9.5595,9.8002,527000.0],["2017-09-14",9.7658,9.9584,9.7658,9.9033,437900.0],["2017-09-15",9.9377,10.144,9.8002,10.144,780500.0],["2017-09-18",10.1097,10.2472,10.0065,10.1784,297300.0],["2017-09-19",10.144,10.2472,10.1303,10.2472,296400.0],["2017-09-20",10.2816,10.5223,10.144,10.3848,412800.0],["2017-09-21",10.3848,10.5223,10.3504,10.4191,361400.0],["2017-09-22",10.4191,10.5085,10.3504,10.4879,351100.0],["2017-09-25",10.4879,10.5567,10.3848,10.4879,213500.0],["2017-09-26",10.4535,10.5223,10.4535,10.5223,382500.0],["2017-09-27",10.5223,10.6255,10.4191,10.5567,894600.0],["2017-09-28",10.5567,10.5773,10.4535,10.5567,306300.0],["2017-09-29",10.5911,10.5911,10.4879,10.5567,310200.0],["2017-10-02",10.5567,10.6255,10.4879,10.6255,480100.0],["2017-10-03",10.6047,10.7086,10.57,10.57,383100.0],["2017-10-04",10.5354,10.6255,10.466,10.57,340100.0],["2017-10-05",10.6047,10.6047,10.5007,10.6047,236900.0],["2017-10-06",10.6047,10.674,10.57,10.6047,219700.0],["2017-10-09",10.6047,10.7086,10.57,10.6393,241600.0],["2017-10-10",10.7086,10.7433,10.6393,10.7433,354700.0],["2017-10-11",10.7086,10.7779,10.6393,10.7086,273700.0],["2017-10-12",10.7086,10.7086,10.6047,10.6393,196700.0],["2017-10-13",10.6393,10.6393,10.5215,10.6393,196800.0],["2017-10-16",10.6047,10.7086,10.57,10.674,264000.0],["2017-10-17",10.7086,10.7086,10.6047,10.6393,155000.0],["2017-10-18",10.674,10.7641,10.6047,10.674,256800.0],["2017-10-19",10.6393,10.7779,10.57,10.7433,238500.0],["2017-10-20",10.7433,10.8126,10.6393,10.7086,282200.0],["2017-10-23",10.7433,10.7779,10.5007,10.5354,231500.0],["2017-10-24",10.6393,10.7433,10.6047,10.6393,213900.0],["2017-10-25",10.7086,10.7086,10.5354,10.674,202900.0],["2017-10-26",10.7086,10.7433,10.6393,10.7086,153200.0],["2017-10-27",10.7433,10.7433,10.6047,10.7433,164800.0],["2017-10-30",10.6393,10.674,10.4314,10.466,164300.0],["2017-10-31",10.674,10.674,10.3967,10.4314,400800.0],["2017-11-01",10.5354,10.6047,10.3274,10.4314,291700.0],["2017-11-02",10.3967,10.3967,10.0502,10.2235,1848300.0],["2017-11-03",10.2581,10.3274,10.1195,10.2581,674300.0],["2017-11-06",10.2581,10.2928,10.1541,10.2581,399000.0],["2017-11-07",10.2235,10.2581,9.9462,10.0155,300200.0],["2017-11-08",9.9462,10.0502,9.8769,9.9462,389200.0],["2017-11-09",9.8422,9.9462,9.7383,9.8422,345300.0],["2017-11-10",9.8422,10.0502,9.8422,9.9116,369900.0],["2017-11-13",9.8422,10.0502,9.8076,10.0502,323200.0],["2017-11-14",9.9462,10.0848,9.9462,10.0155,347800.0],["2017-11-15",9.9462,10.0502,9.8769,9.8769,479800.0],["2017-11-16",9.9462,10.0363,9.8769,9.9116,491500.0],["2017-11-17",9.8422,10.0363,9.8422,10.0155,495800.0],["2017-11-20",9.9809,10.1888,9.9116,10.1541,681300.0],["2017-11-21",10.1888,10.1888,10.0502,10.1195,521300.0],["2017-11-22",10.0848,10.1749,10.0155,10.0848,428500.0],["2017-11-24",10.1541,10.1541,9.9809,10.0155,201000.0],["2017-11-27",10.0155,10.1888,10.0155,10.0848,374200.0],["2017-11-28",10.1541,10.2581,10.0502,10.2581,596700.0],["2017-11-29",10.2235,10.5354,10.0502,10.466,858200.0],["2017-11-30",10.5354,10.6393,10.2235,10.2581,719000.0],["2017-12-01",10.2928,10.3205,9.8769,10.1888,538700.0],["2017-12-04",10.3274,10.466,10.1888,10.3274,771700.0],["2017-12-05",10.383,10.383,10.1746,10.1955,425700.0],["2017-12-06",10.1746,10.2441,10.1052,10.1399,372500.0],["2017-12-07",10.0705,10.2302,10.0357,10.1746,549000.0],["2017-12-08",10.1746,10.1746,10.0357,10.0705,337100.0],["2017-12-11",10.0705,10.1399,10.001,10.001,284100.0],["2017-12-12",10.001,10.0705,9.8621,9.9663,402900.0],["2017-12-13",9.9663,10.1746,9.8968,9.9663,485800.0],["2017-12-14",9.9663,10.1399,9.8621,9.9316,445800.0],["2017-12-15",9.8968,10.2441,9.8482,10.1746,1506200.0],["2017-12-18",10.2441,10.3135,10.1052,10.1399,509100.0],["2017-12-19",10.2094,10.2788,10.0704,10.1052,405600.0],["2017-12-20",10.1399,10.2788,10.0705,10.1746,285100.0],["2017-12-21",10.2094,10.3135,10.1399,10.2094,348300.0],["2017-12-22",10.2788,10.3135,10.1399,10.2094,274500.0],["2017-12-26",10.2093,10.3135,10.2093,10.2441,235400.0],["2017-12-27",10.2094,10.2788,10.1746,10.2094,218500.0],["2017-12-28",10.2094,10.2788,10.1399,10.2094,217100.0],["2017-12-29",10.2788,10.2788,10.0218,10.0357,348800.0],["2018-01-02",10.1399,10.1399,9.9315,9.9663,430900.0],["2018-01-03",9.9663,10.0357,9.8621,10.001,482200.0],["2018-01-04",10.0705,10.0705,9.8829,9.8968,249200.0],["2018-01-05",9.9663,10.0357,9.8274,9.8968,291800.0],["2018-01-08",9.8621,9.8968,9.7579,9.8274,270400.0],["2018-01-09",9.8274,9.9315,9.6399,9.7926,289300.0],["2018-01-10",9.7926,9.9315,9.7926,9.8968,388500.0],["2018-01-11",9.8968,10.0357,9.8621,10.001,283600.0],["2018-01-12",10.0357,10.0704,9.9315,10.0357,185900.0],["2018-01-16",10.0357,10.0705,9.8968,9.8968,242700.0],["2018-01-17",9.9315,9.9315,9.237,9.8968,346700.0],["2018-01-18",9.8621,9.8968,9.6885,9.7926,205600.0],["2018-01-19",9.7579,9.9177,9.7579,9.7926,495800.0],["2018-01-22",9.7579,9.9315,9.7579,9.8274,279700.0],["2018-01-23",9.7926,9.8968,9.7579,9.8274,687500.0],["2018-01-24",9.8968,9.8968,9.6537,9.7232,462200.0],["2018-01-25",9.7579,9.7579,9.5496,9.619,315600.0],["2018-01-26",9.5843,9.619,9.4801,9.4801,416700.0],["2018-01-29",9.4801,9.5843,9.4107,9.4454,201400.0],["2018-01-30",9.4454,9.5843,9.4107,9.4454,197300.0],["2018-01-31",9.4454,9.5843,9.3412,9.5843,464200.0],["2018-02-01",9.5843,9.5843,9.3412,9.4801,401700.0],["2018-02-02",9.4454,9.5496,9.3759,9.3759,387500.0],["2018-02-05",9.3759,9.4315,9.0287,9.0634,650400.0],["2018-02-06",8.8551,9.1884,8.8551,9.0981,714900.0],["2018-02-07",9.0634,9.1676,8.994,9.0981,450300.0],["2018-02-08",9.1329,9.1329,8.9245,8.9245,403200.0],["2018-02-09",8.994,9.2231,8.9592,9.1329,476000.0],["2018-02-12",9.1676,9.237,9.0634,9.1329,279000.0],["2018-02-13",9.0981,9.2023,9.0634,9.0981,276700.0],["2018-02-14",9.0287,9.237,9.0287,9.1676,515400.0],["2018-02-15",9.1676,9.2718,9.1329,9.2718,209800.0],["2018-02-16",9.237,9.3412,9.237,9.3065,248700.0],["2018-02-20",9.2718,9.3412,9.1676,9.2023,227000.0],["2018-02-21",9.237,9.3065,9.1537,9.1676,330600.0],["2018-02-22",9.1676,9.2718,9.1329,9.1676,321800.0],["2018-02-23",9.2023,9.2718,9.1676,9.237,225900.0],["2018-02-26",9.2718,9.2926,9.1676,9.2718,184500.0],["2018-02-27",9.237,9.3412,9.119,9.1329,250000.0],["2018-02-28",9.1676,9.2718,9.0287,9.0287,390800.0],["2018-03-01",9.0287,9.1329,8.994,9.0287,402700.0],["2018-03-02",8.994,9.2926,8.994,9.237,406900.0],["2018-03-05",9.2023,9.3968,9.1537,9.2718,350400.0],["2018-03-06",9.3274,9.3971,9.1882,9.3274,150000.0],["2018-03-07",9.3274,9.4319,9.2926,9.3623,203300.0],["2018-03-08",9.3971,9.4179,9.2578,9.2926,389900.0],["2018-03-09",9.3622,9.3971,9.3274,9.3971,169200.0],["2018-03-12",9.3971,9.4179,9.2926,9.3971,173700.0],["2018-03-13",9.3971,9.4319,9.2926,9.3623,169800.0],["2018-03-14",9.3971,9.3971,9.1882,9.223,169400.0],["2018-03-15",9.1882,9.2926,9.1186,9.2926,190400.0],["2018-03-16",9.2926,9.3971,9.223,9.3274,591300.0],["2018-03-19",9.2926,9.3971,9.1882,9.3971,263700.0],["2018-03-20",9.3971,9.3971,9.1882,9.2926,287700.0],["2018-03-21",9.2926,9.3622,9.1882,9.2578,169100.0],["2018-03-22",9.1882,9.2926,9.0838,9.1186,390500.0],["2018-03-23",9.1534,9.2578,9.0142,9.049,749900.0],["2018-03-26",9.1186,9.223,9.049,9.1534,310000.0],["2018-03-27",9.1534,9.2926,9.0838,9.1186,372900.0],["2018-03-28",9.0838,9.223,9.0838,9.1534,599700.0],["2018-03-29",9.1186,9.2926,9.049,9.049,851500.0],["2018-04-02",9.0838,9.5363,9.049,9.4319,2139600.0],["2018-04-03",9.2578,9.4319,9.0142,9.2578,909400.0],["2018-04-04",9.1534,9.2926,9.1186,9.223,506500.0],["2018-04-05",9.2578,9.2926,9.1534,9.1534,932000.0],["2018-04-06",9.1534,9.2578,9.0142,9.0838,504500.0],["2018-04-09",9.0838,9.223,9.0838,9.0838,505400.0],["2018-04-10",9.0838,9.2578,9.049,9.1534,596400.0],["2018-04-11",9.1534,9.2926,9.0838,9.1534,546700.0],["2018-04-12",9.223,9.4319,9.223,9.2926,474300.0],["2018-04-13",9.3274,9.3274,9.1882,9.2091,419200.0],["2018-04-16",9.223,9.2926,9.1743,9.223,562200.0],["2018-04-17",9.223,9.3274,9.1534,9.1882,683300.0],["2018-04-18",9.1882,9.2926,9.1534,9.1534,465800.0],["2018-04-19",9.1882,9.3971,9.1882,9.3623,354100.0],["2018-04-20",9.3274,9.4179,9.2578,9.3623,401100.0],["2018-04-23",9.3971,9.4667,9.2926,9.4319,268500.0],["2018-04-24",9.4319,9.5363,9.3971,9.5363,375500.0],["2018-04-25",9.4667,9.5015,9.2926,9.3971,308700.0],["2018-04-26",9.4319,9.4319,9.2578,9.3274,170600.0],["2018-04-27",9.3622,9.3971,9.223,9.2926,224500.0],["2018-04-30",9.4667,9.8495,9.4667,9.7799,814900.0],["2018-05-01",9.7451,9.8356,9.6407,9.7799,580600.0],["2018-05-02",9.7451,9.8356,9.7451,9.7799,707300.0],["2018-05-03",9.7451,9.8495,9.7103,9.7799,467000.0],["2018-05-04",9.7451,9.8843,9.7451,9.8495,430300.0],["2018-05-07",9.8843,9.9052,9.7799,9.8843,385500.0],["2018-05-08",9.8495,9.9539,9.8495,9.9191,303000.0],["2018-05-09",9.9191,10.0235,9.8843,10.0235,309800.0],["2018-05-10",9.9887,10.0235,9.8008,9.9887,224700.0],["2018-05-11",9.9539,10.0235,9.8008,9.8356,379500.0],["2018-05-14",9.8495,9.9191,9.7312,9.7451,366800.0],["2018-05-15",9.7451,9.8843,9.7451,9.7799,388300.0],["2018-05-16",9.8147,9.9191,9.7451,9.8495,354300.0],["2018-05-17",9.8147,9.9887,9.8147,9.9539,288400.0],["2018-05-18",9.9887,10.0235,9.9191,9.9887,328900.0],["2018-05-21",9.9887,10.0444,9.9191,10.0235,292500.0],["2018-05-22",10.0235,10.0583,9.9887,10.0235,261600.0],["2018-05-23",10.0235,10.0235,9.9539,9.9887,333500.0],["2018-05-24",9.9539,9.9539,9.6824,9.9191,272700.0],["2018-05-25",9.9887,10.0235,9.9539,9.9887,400000.0],["2018-05-29",9.9539,10.0235,9.7103,9.9539,329100.0],["2018-05-30",9.9887,10.0931,9.9539,10.0583,639300.0],["2018-05-31",10.0931,10.1279,9.9887,10.0583,354700.0],["2018-06-01",10.0931,10.1279,10.0235,10.0235,375500.0],["2018-06-04",10.1279,10.302,10.0931,10.2672,525200.0],["2018-06-05",10.2951,10.2951,10.1206,10.1555,319100.0],["2018-06-06",10.1206,10.2253,10.1206,10.2253,322100.0],["2018-06-07",10.2951,10.2951,10.2113,10.2951,360000.0],["2018-06-08",10.2951,10.33,10.1904,10.1904,414000.0],["2018-06-11",10.1555,10.2113,9.9461,10.0019,457200.0],["2018-06-12",10.0159,10.0159,9.8414,9.9461,326400.0],["2018-06-13",9.9461,10.1555,9.7716,9.8414,391500.0],["2018-06-14",9.8414,9.9461,9.7018,9.7716,691000.0],["2018-06-15",9.7367,9.7716,9.5622,9.5622,1091100.0],["2018-06-18",9.5273,9.6669,9.5273,9.632,542800.0],["2018-06-19",9.632,9.7716,9.5971,9.7367,435400.0],["2018-06-20",9.7716,9.8414,9.7018,9.8065,318100.0],["2018-06-21",9.7716,9.8414,9.632,9.7716,338000.0],["2018-06-22",9.7716,9.8414,9.6669,9.8414,1429600.0],["2018-06-25",9.8065,9.9112,9.6878,9.7716,416300.0],["2018-06-26",9.7367,9.7716,9.5971,9.7018,321600.0],["2018-06-27",9.6669,9.7018,9.4575,9.4575,258300.0],["2018-06-28",9.4924,9.5273,9.3877,9.4226,250500.0],["2018-06-29",9.4226,9.4924,9.3528,9.3877,332800.0],["2018-07-02",9.3877,9.4575,9.3528,9.3877,410700.0],["2018-07-03",9.4575,9.5622,9.4226,9.4575,207200.0],["2018-07-05",9.4575,9.6669,9.4226,9.632,394200.0],["2018-07-06",9.632,9.7018,9.5622,9.6669,237600.0],["2018-07-09",9.7367,9.8623,9.7018,9.8065,144200.0],["2018-07-10",9.8065,9.8414,9.632,9.7018,214000.0],["2018-07-11",9.7018,9.8065,9.6669,9.6669,199100.0],["2018-07-12",9.7018,9.7367,9.5273,9.6669,165900.0],["2018-07-13",9.5971,9.7018,9.5482,9.632,173600.0],["2018-07-16",9.632,9.6878,9.5971,9.632,276200.0],["2018-07-17",9.632,9.6669,9.5971,9.632,145900.0],["2018-07-18",9.632,9.632,9.5622,9.632,160400.0],["2018-07-19",9.5971,9.7018,9.5622,9.632,248500.0],["2018-07-20",9.632,9.7716,9.632,9.6669,206400.0],["2018-07-23",9.632,9.7576,9.632,9.7367,177400.0],["2018-07-24",9.7716,9.8065,9.5971,9.632,202700.0],["2018-07-25",9.6669,9.7018,9.3877,9.4575,453700.0],["2018-07-26",9.4924,9.5971,9.3528,9.4784,262500.0],["2018-07-27",9.4924,9.4924,9.283,9.283,286500.0],["2018-07-30",9.3179,9.3877,9.283,9.3179,212700.0],["2018-07-31",9.4226,10.0508,9.3179,10.0159,732500.0],["2018-08-01",9.9461,10.0508,9.8065,9.9112,327400.0],["2018-08-02",9.8414,9.9112,9.7716,9.8065,174500.0],["2018-08-03",9.7716,9.8763,9.5971,9.632,246700.0],["2018-08-06",9.5971,9.6669,9.5273,9.5971,197600.0],["2018-08-07",9.5971,9.6878,9.5273,9.5273,231100.0],["2018-08-08",9.5622,9.632,9.5133,9.5971,263400.0],["2018-08-09",9.5622,9.5971,9.4924,9.4924,170800.0],["2018-08-10",9.4575,9.5971,9.3877,9.5622,203100.0],["2018-08-13",9.5273,9.7367,9.4924,9.5622,391600.0],["2018-08-14",9.5971,9.7018,9.5622,9.632,310700.0],["2018-08-15",9.632,9.7018,9.4924,9.5273,294600.0],["2018-08-16",9.5622,9.632,9.5273,9.5622,196600.0],["2018-08-17",9.4924,9.632,9.4924,9.5622,107200.0],["2018-08-20",9.5971,9.8414,9.5273,9.8065,274400.0],["2018-08-21",9.7367,9.9112,9.7367,9.8763,246000.0],["2018-08-22",9.8763,9.9112,9.7716,9.7716,281500.0],["2018-08-23",9.7367,9.8414,9.6669,9.7716,387700.0],["2018-08-24",9.7367,9.8414,9.7367,9.8065,208300.0],["2018-08-27",9.8065,9.8414,9.7367,9.7367,309400.0],["2018-08-28",9.6597,9.7997,9.5197,9.5197,228800.0],["2018-08-29",9.5197,9.5547,9.4497,9.5197,233800.0],["2018-08-30",9.5197,9.6247,9.4707,9.5547,175600.0],["2018-08-31",9.5897,9.6947,9.5197,9.5897,258800.0],["2018-09-04",9.6247,9.6247,9.4497,9.4847,128000.0],["2018-09-05",9.4847,9.5897,9.4147,9.5547,218900.0],["2018-09-06",9.4847,9.5897,9.4847,9.4847,253400.0],["2018-09-07",9.4847,9.5897,9.3517,9.5197,299000.0],["2018-09-10",9.5547,9.5547,9.4147,9.4357,177500.0],["2018-09-11",9.4497,9.5547,9.4077,9.4847,258900.0],["2018-09-12",9.4847,9.4847,9.3097,9.3097,153900.0],["2018-09-13",9.3447,9.4357,9.3097,9.3797,218000.0],["2018-09-14",9.3797,9.5547,9.3097,9.4847,326600.0],["2018-09-17",9.4847,9.6247,9.4357,9.5897,493600.0],["2018-09-18",9.5897,9.5897,9.4147,9.4497,246300.0],["2018-09-19",9.3797,9.6597,9.3447,9.5897,542700.0],["2018-09-20",9.6247,9.7857,9.5547,9.7297,537700.0],["2018-09-21",9.6947,9.8347,9.5897,9.7997,1152800.0],["2018-09-24",9.7997,9.7997,9.6247,9.6947,361100.0],["2018-09-25",9.6947,9.7297,9.6247,9.6947,297000.0],["2018-09-26",9.6947,9.6947,9.5897,9.5897,267700.0],["2018-09-27",9.6247,9.6947,9.5197,9.6247,296100.0],["2018-09-28",9.5897,9.7297,9.5897,9.6947,318800.0],["2018-10-01",9.7087,9.7087,9.3027,9.5617,352400.0],["2018-10-02",9.5688,9.7034,9.5617,9.675,352000.0],["2018-10-03",9.7104,9.8804,9.6892,9.8096,390100.0],["2018-10-04",9.7813,9.8733,9.7034,9.7954,352100.0],["2018-10-05",9.845,9.8592,9.675,9.7883,295500.0],["2018-10-08",9.7742,9.8592,9.7742,9.8167,312100.0],["2018-10-09",9.8025,9.9017,9.7742,9.8096,272100.0],["2018-10-10",9.8379,9.8875,9.7317,9.7388,422100.0],["2018-10-11",9.7104,9.7317,9.4555,9.4696,476400.0],["2018-10-12",9.5759,9.5759,9.0872,9.2005,610000.0],["2018-10-15",9.2146,9.2855,9.1367,9.1863,293100.0],["2018-10-16",9.2146,9.3563,9.1367,9.3138,419600.0],["2018-10-17",9.2996,9.5263,9.2642,9.4342,254100.0],["2018-10-18",9.4342,9.5192,9.2571,9.2784,241800.0],["2018-10-19",9.2501,9.3917,9.2501,9.3209,266400.0],["2018-10-22",9.3563,9.3917,9.1934,9.1934,359300.0],["2018-10-23",9.0872,9.3492,9.0872,9.2784,291800.0],["2018-10-24",9.2713,9.3138,9.1013,9.1792,382600.0],["2018-10-25",9.2217,9.3492,9.2076,9.2996,391200.0],["2018-10-26",9.2784,9.2926,9.1226,9.1792,261400.0],["2018-10-29",9.243,9.3705,9.1721,9.2784,245600.0],["2018-10-30",9.2642,9.4484,9.2571,9.3988,303500.0],["2018-10-31",9.2217,9.2713,8.9313,9.1651,708500.0],["2018-11-01",9.1155,9.1509,8.733,8.9101,647100.0],["2018-11-02",8.9384,9.1509,8.9384,9.1297,341700.0],["2018-11-05",9.1297,9.2359,9.0801,9.1509,240000.0],["2018-11-06",9.1297,9.3846,9.1155,9.3492,247900.0],["2018-11-07",9.3351,9.3917,9.1934,9.3846,307500.0],["2018-11-08",9.3705,9.4767,9.3705,9.4696,246700.0],["2018-11-09",9.42,9.5263,9.2288,9.2996,292900.0],["2018-11-12",9.3209,9.4059,9.1792,9.2571,233600.0],["2018-11-13",9.2926,9.4696,9.2784,9.2855,334800.0],["2018-11-14",9.3421,9.3634,9.0234,9.1155,383200.0],["2018-11-15",9.0872,9.3209,9.0872,9.3138,465800.0],["2018-11-16",9.2359,9.3351,9.2076,9.2926,249300.0],["2018-11-19",9.2855,9.3705,9.0801,9.1721,188600.0],["2018-11-20",9.1438,9.2571,9.1084,9.1792,263700.0],["2018-11-21",9.1863,9.328,9.1013,9.2005,281700.0],["2018-11-23",9.158,9.3775,9.158,9.2642,199200.0],["2018-11-26",9.3492,9.4555,9.243,9.2784,291200.0],["2018-11-27",9.2144,9.3068,9.1717,9.2144,229500.0],["2018-11-28",9.2215,9.4561,9.1504,9.449,273000.0],["2018-11-29",9.3993,9.4775,9.3353,9.4348,285500.0],["2018-11-30",9.4348,9.4988,9.3779,9.4135,373300.0],["2018-12-03",9.4277,9.4561,9.2428,9.4277,276500.0],["2018-12-04",9.3993,9.3993,8.9656,8.9727,370200.0],["2018-12-06",8.8589,8.9727,8.7167,8.8873,429400.0],["2018-12-07",8.8945,8.9798,8.7523,8.8234,347900.0],["2018-12-10",8.8305,8.8305,8.6669,8.7025,669600.0],["2018-12-11",8.802,8.8945,8.6385,8.7025,490200.0],["2018-12-12",8.802,9.1646,8.7523,9.1504,553800.0],["2018-12-13",9.1362,9.2144,9.122,9.1646,617300.0],["2018-12-14",9.058,9.25,8.8589,8.8802,509500.0],["2018-12-17",8.8447,9.1433,8.8447,9.1006,676500.0],["2018-12-18",9.1006,9.2784,8.93,8.9727,554900.0],["2018-12-19",8.9798,9.0224,8.5887,8.5958,361200.0],["2018-12-20",8.5958,8.8305,8.5319,8.738,717700.0],["2018-12-21",8.7665,8.8376,8.6101,8.6385,1226600.0],["2018-12-24",8.6243,8.7167,8.5105,8.5105,300400.0],["2018-12-26",8.5461,8.8447,8.0057,8.8234,540800.0],["2018-12-27",8.7025,8.8376,8.5319,8.8305,451200.0],["2018-12-28",8.8447,9.2002,8.8447,9.0864,400400.0],["2018-12-31",9.122,9.1504,9.0367,9.1149,289500.0],["2019-01-02",9.0367,9.1291,8.93,9.0864,500000.0],["2019-01-03",9.058,9.2002,8.9869,9.0793,283100.0],["2019-01-04",9.186,9.4704,9.1362,9.4348,441900.0],["2019-01-07",9.3993,9.5699,9.3282,9.513,326300.0],["2019-01-08",9.5272,9.5557,9.4348,9.5486,284700.0],["2019-01-09",9.4846,9.5272,9.2215,9.2499,397100.0],["2019-01-10",9.2357,9.2997,9.1931,9.2926,468500.0],["2019-01-11",9.2357,9.513,9.2286,9.3708,357700.0],["2019-01-14",9.2997,9.4561,9.2997,9.3566,279300.0],["2019-01-15",9.3282,9.3921,9.2642,9.3566,196000.0],["2019-01-16",9.4064,9.4917,9.3921,9.4064,333200.0],["2019-01-17",9.3779,9.4277,9.3779,9.4135,288600.0],["2019-01-18",9.4064,9.5343,9.3993,9.4704,359400.0],["2019-01-22",9.4135,9.4846,9.3139,9.3139,254000.0],["2019-01-23",9.3139,9.3993,9.3068,9.3424,222100.0],["2019-01-24",9.2926,9.3993,9.2571,9.3566,190300.0],["2019-01-25",9.3708,9.4775,9.321,9.3566,192400.0],["2019-01-28",9.2713,9.449,9.2571,9.385,221700.0],["2019-01-29",9.3921,9.5272,9.385,9.3921,177600.0],["2019-01-30",9.449,9.449,9.3495,9.4135,191400.0],["2019-01-31",8.5461,9.2286,8.5461,9.1291,612200.0],["2019-02-01",9.1575,9.3139,9.1575,9.2357,304400.0],["2019-02-04",9.2428,9.3139,9.2144,9.3139,329400.0],["2019-02-05",9.3424,9.3495,9.1646,9.2215,272900.0],["2019-02-06",9.2144,9.3495,9.2144,9.321,169000.0],["2019-02-07",9.3353,9.3566,9.1717,9.2215,263400.0],["2019-02-08",9.2073,9.2428,9.1149,9.2073,159400.0],["2019-02-11",9.2002,9.3424,9.2002,9.3353,208600.0],["2019-02-12",9.3495,9.449,9.2926,9.3282,213600.0],["2019-02-13",9.3282,9.3993,9.2713,9.3566,176100.0],["2019-02-14",9.3068,9.3921,9.2642,9.3139,178900.0],["2019-02-15",9.3566,9.4704,9.3495,9.4348,223100.0],["2019-02-19",9.3993,9.5983,9.3993,9.5912,263300.0],["2019-02-20",9.5912,9.6197,9.5272,9.5912,230700.0],["2019-02-21",9.5415,9.6979,9.5059,9.6765,196100.0],["2019-02-22",9.6765,9.7619,9.641,9.6481,189700.0],["2019-02-25",9.7121,9.7263,9.5628,9.5699,217600.0],["2019-02-26",9.5201,9.5912,9.4632,9.4775,154800.0],["2019-02-27",9.4704,9.6908,9.449,9.6552,261500.0],["2019-02-28",9.6481,9.7263,9.5841,9.6623,192800.0],["2019-03-01",9.6765,9.705,9.577,9.6908,149900.0],["2019-03-04",9.6765,9.7476,9.6339,9.6481,188500.0],["2019-03-05",9.6624,9.6624,9.5196,9.5553,214500.0],["2019-03-06",9.5553,9.5553,9.291,9.2982,220900.0],["2019-03-07",9.291,9.3053,9.1125,9.1268,215900.0],["2019-03-08",9.0911,9.2053,9.0339,9.1196,244500.0],["2019-03-11",9.1553,9.1911,9.0911,9.1696,266000.0],["2019-03-12",9.191,9.2196,9.0768,9.1125,179700.0],["2019-03-13",9.1696,9.1839,9.0911,9.1268,320900.0],["2019-03-14",9.1411,9.4124,9.1411,9.391,693200.0],["2019-03-15",9.391,9.4267,9.2982,9.4053,1191900.0],["2019-03-18",9.4124,9.4624,9.3339,9.4053,304700.0],["2019-03-19",9.4481,9.4481,9.3553,9.3624,292500.0],["2019-03-20",9.3267,9.4339,9.2625,9.2696,468800.0],["2019-03-21",9.2053,9.391,9.1768,9.3125,366500.0],["2019-03-22",9.2553,9.2553,8.9839,8.9982,399700.0],["2019-03-25",8.9768,9.0911,8.9268,8.9625,343400.0],["2019-03-26",8.9911,9.1768,8.9911,9.1696,304400.0],["2019-03-27",9.1482,9.2839,9.0982,9.2196,230300.0],["2019-03-28",9.2196,9.3196,9.1696,9.2839,362400.0],["2019-03-29",9.2839,9.3339,9.1339,9.1911,336500.0],["2019-04-01",9.2625,9.3482,9.2125,9.2982,225400.0],["2019-04-02",9.2839,9.341,9.2553,9.2767,271900.0],["2019-04-03",9.341,9.3482,9.2625,9.2696,218600.0],["2019-04-04",9.391,9.4481,9.3053,9.3767,300800.0],["2019-04-05",9.3839,9.4124,9.3196,9.3696,390100.0],["2019-04-08",9.3553,9.3839,9.2696,9.3053,238200.0],["2019-04-09",9.3125,9.341,9.2268,9.2339,220700.0],["2019-04-10",9.2625,9.4053,9.2125,9.3624,242200.0],["2019-04-11",9.3982,9.4553,9.3553,9.4339,186300.0],["2019-04-12",9.4696,9.591,9.4196,9.5695,206000.0],["2019-04-15",9.5695,9.5695,9.4553,9.4696,126000.0],["2019-04-16",9.5053,9.6053,9.4838,9.5695,225500.0],["2019-04-17",9.5838,9.5838,9.491,9.5338,212300.0],["2019-04-18",9.4696,9.5838,9.4553,9.5053,306200.0],["2019-04-22",9.4981,9.5124,9.3982,9.4267,145600.0],["2019-04-23",9.4124,9.6053,9.4124,9.5481,185000.0],["2019-04-24",9.5124,9.6053,9.4767,9.5838,204600.0],["2019-04-25",9.5481,9.6695,9.4838,9.6267,245800.0],["2019-04-26",9.6053,9.7267,9.5767,9.6695,185600.0],["2019-04-29",9.5053,9.8481,9.5053,9.7552,203000.0],["2019-04-30",9.8338,9.998,9.7552,9.998,1001700.0],["2019-05-01",10.0052,10.0337,9.9123,9.9409,497000.0],["2019-05-02",9.9052,10.0052,9.8909,9.9123,315100.0],["2019-05-03",9.9052,10.0694,9.9052,10.048,370300.0],["2019-05-06",9.948,10.1194,9.948,10.0909,265000.0],["2019-05-07",10.0266,10.1694,9.9052,9.9695,409400.0],["2019-05-08",9.9623,10.0195,9.8981,9.9052,174800.0],["2019-05-09",9.8481,9.998,9.8409,9.9266,201800.0],["2019-05-10",9.8981,9.948,9.7981,9.8981,270000.0],["2019-05-13",9.7695,9.9052,9.7052,9.7195,297300.0],["2019-05-14",9.7267,9.8838,9.691,9.8481,223600.0],["2019-05-15",9.7838,9.7838,9.6767,9.7124,245700.0],["2019-05-16",9.7409,9.7838,9.7124,9.7552,290200.0],["2019-05-17",9.6838,9.7267,9.5695,9.5838,292700.0],["2019-05-20",9.541,9.7552,9.541,9.7124,342500.0],["2019-05-21",9.7409,9.8195,9.7409,9.7909,191400.0],["2019-05-22",9.7909,9.8124,9.7267,9.7695,204200.0],["2019-05-23",9.691,9.7552,9.6624,9.7124,258000.0],["2019-05-24",9.7124,9.8695,9.7124,9.8481,223700.0],["2019-05-28",9.8552,9.8839,9.6903,9.7046,263700.0],["2019-05-29",9.6759,9.7261,9.6114,9.6903,249100.0],["2019-05-30",9.6903,9.7548,9.5181,9.5612,293600.0],["2019-05-31",9.4894,9.6185,9.4536,9.6185,258300.0],["2019-06-03",9.5898,9.6903,9.5396,9.5683,296300.0],["2019-06-04",9.6472,9.7548,9.597,9.7261,274100.0],["2019-06-05",9.7046,9.7477,9.6185,9.6472,239100.0],["2019-06-06",9.6472,9.7046,9.5612,9.6544,213800.0],["2019-06-07",9.6616,9.6687,9.5612,9.6042,171200.0],["2019-06-10",9.6329,9.8122,9.6042,9.7476,237400.0],["2019-06-11",9.8122,9.8552,9.7405,9.7763,260600.0],["2019-06-12",9.7548,9.8265,9.719,9.7333,271300.0],["2019-06-13",9.7763,9.8481,9.6759,9.6759,155700.0],["2019-06-14",9.6616,9.719,9.6257,9.6544,218700.0],["2019-06-17",9.6472,9.6974,9.5612,9.5755,195400.0],["2019-06-18",9.5612,9.6974,9.5612,9.6401,245200.0],["2019-06-19",9.6257,9.6974,9.5827,9.6185,299000.0],["2019-06-20",9.6616,9.6616,9.4536,9.5038,254200.0],["2019-06-21",9.4392,9.554,9.2958,9.346,678000.0],["2019-06-24",9.346,9.4823,9.2169,9.2456,317900.0],["2019-06-25",9.2384,9.2743,9.0662,9.1882,418500.0],["2019-06-26",9.2025,9.3029,9.1738,9.2097,224000.0],["2019-06-27",9.2312,9.4105,9.2312,9.4105,363500.0],["2019-06-28",9.4751,9.554,9.4177,9.5325,785700.0],["2019-07-01",9.597,9.6831,9.5683,9.6472,366300.0],["2019-07-02",9.6401,9.6831,9.5755,9.6759,288800.0],["2019-07-03",9.6831,9.8265,9.6687,9.8122,169100.0],["2019-07-05",9.8194,9.9485,9.7763,9.9485,336000.0],["2019-07-08",9.9413,9.97,9.7907,9.805,186800.0],["2019-07-09",9.7979,9.8552,9.7046,9.8409,202600.0],["2019-07-10",9.8409,9.8552,9.6903,9.719,199300.0],["2019-07-11",9.7333,9.7907,9.6401,9.6544,256000.0],["2019-07-12",9.6831,9.762,9.6329,9.7333,285800.0],["2019-07-15",9.7476,9.7476,9.6042,9.6401,265700.0],["2019-07-16",9.6185,9.719,9.5755,9.6185,196900.0],["2019-07-17",9.5898,9.719,9.5468,9.6616,261000.0],["2019-07-18",9.6472,9.719,9.6185,9.719,209700.0],["2019-07-19",9.6687,9.7907,9.6687,9.7261,176300.0],["2019-07-22",9.7046,9.7476,9.6616,9.7405,195900.0],["2019-07-23",9.7476,9.7907,9.6974,9.7835,178500.0],["2019-07-24",9.7405,9.9341,9.719,9.8911,322900.0],["2019-07-25",9.9126,9.927,9.7835,9.8337,191900.0],["2019-07-26",9.8337,9.9772,9.8337,9.9413,240700.0],["2019-07-29",9.9341,9.9915,9.8552,9.8696,166900.0],["2019-07-30",9.7835,9.9485,9.7835,9.9413,253700.0],["2019-07-31",9.4894,9.6903,9.3316,9.5755,636400.0],["2019-08-01",9.5253,9.7261,9.4392,9.4464,480500.0],["2019-08-02",9.4823,9.4894,9.2671,9.4105,241900.0],["2019-08-05",9.2527,9.3101,9.016,9.1093,393900.0],["2019-08-06",9.1667,9.2384,9.0949,9.224,369600.0],["2019-08-07",9.1236,9.1738,8.9658,9.1308,281200.0],["2019-08-08",9.1953,9.3675,9.1308,9.2456,328200.0],["2019-08-09",9.1523,9.2599,9.1451,9.2025,378800.0],["2019-08-12",9.181,9.2743,9.1451,9.1667,144000.0],["2019-08-13",9.138,9.346,9.138,9.2527,180700.0],["2019-08-14",9.1165,9.1954,8.9873,8.9873,281300.0],["2019-08-15",9.0017,9.0734,8.9371,8.9945,178100.0],["2019-08-16",9.0376,9.2169,9.0376,9.181,210800.0],["2019-08-19",9.3029,9.3029,9.1595,9.181,155400.0],["2019-08-20",9.1451,9.1882,9.0878,9.0949,144900.0],["2019-08-21",9.1523,9.1523,9.0591,9.0734,160300.0],["2019-08-22",9.1093,9.1451,9.0591,9.0878,248300.0],["2019-08-23",8.973,9.1021,8.8511,8.8654,269300.0],["2019-08-26",8.8798,9.0591,8.8798,9.0447,296400.0],["2019-08-27",9.0949,9.1021,8.8941,8.9013,304800.0],["2019-08-28",8.8941,9.0519,8.8941,8.9658,176200.0],["2019-08-29",9.0591,9.1165,9.016,9.0447,182200.0],["2019-08-30",9.0878,9.1165,9.0017,9.0232,190400.0],["2019-09-03",8.9944,9.0232,8.8791,8.9656,260600.0],["2019-09-04",9.0592,9.1241,8.9944,9.1025,257000.0],["2019-09-05",9.189,9.3331,9.1313,9.1601,334400.0],["2019-09-06",9.225,9.225,9.1241,9.1529,291100.0],["2019-09-09",9.2466,9.3259,9.1601,9.2971,320200.0],["2019-09-10",9.3331,9.4628,9.2899,9.4196,282500.0],["2019-09-11",9.4773,9.5926,9.3619,9.5781,316300.0],["2019-09-12",9.5781,9.7295,9.5205,9.679,364800.0],["2019-09-13",9.7295,9.7511,9.6142,9.6358,437100.0],["2019-09-16",9.607,9.7151,9.5565,9.6646,253400.0],["2019-09-17",9.6863,9.6863,9.5349,9.6142,272000.0],["2019-09-18",9.6574,9.6574,9.4989,9.5565,321000.0],["2019-09-19",9.5998,9.5998,9.4484,9.4628,302300.0],["2019-09-20",9.4628,9.5854,9.4268,9.5781,1164500.0],["2019-09-23",9.5565,9.6214,9.47,9.5421,302200.0],["2019-09-24",9.5854,9.607,9.3836,9.3908,269000.0],["2019-09-25",9.398,9.4845,9.3691,9.47,336200.0],["2019-09-26",9.4917,9.5421,9.398,9.398,240000.0],["2019-09-27",9.47,9.5277,9.3764,9.4124,164900.0],["2019-09-30",9.4052,9.47,9.3908,9.398,264000.0],["2019-10-01",9.4124,9.4989,9.3115,9.3259,242200.0],["2019-10-02",9.2682,9.3836,9.2394,9.3764,280500.0],["2019-10-03",9.3259,9.3836,9.261,9.3547,189000.0],["2019-10-04",9.3619,9.4845,9.3547,9.47,211100.0],["2019-10-07",9.47,9.5349,9.4268,9.4845,196700.0],["2019-10-08",9.398,9.4917,9.3331,9.4845,363000.0],["2019-10-09",9.5349,9.5493,9.4484,9.4917,151900.0],["2019-10-10",9.5205,9.5637,9.4268,9.434,224000.0],["2019-10-11",9.4917,9.607,9.4556,9.5133,275800.0],["2019-10-14",9.4917,9.5205,9.3187,9.5205,162400.0],["2019-10-15",9.5709,9.6574,9.4845,9.6142,200500.0],["2019-10-16",9.6214,9.6574,9.5709,9.5854,106200.0],["2019-10-17",9.5998,9.6358,9.5709,9.6286,215300.0],["2019-10-18",9.5854,9.7007,9.5854,9.679,197400.0],["2019-10-21",9.7223,9.8016,9.7151,9.7799,367200.0],["2019-10-22",9.8016,9.8232,9.7295,9.7944,260800.0],["2019-10-23",9.8232,9.8376,9.7727,9.8016,97300.0],["2019-10-24",9.816,9.816,9.6718,9.7799,198200.0],["2019-10-25",9.7727,9.8304,9.7223,9.7799,149100.0],["2019-10-28",9.7655,9.9025,9.7655,9.9025,229000.0],["2019-10-29",9.8953,9.9457,9.7583,9.9457,194100.0],["2019-10-30",9.9601,9.9601,9.8232,9.9169,214500.0],["2019-10-31",9.989,10.1259,9.9601,10.1115,782400.0],["2019-11-01",10.0898,10.234,10.0754,10.1763,462300.0],["2019-11-04",10.1835,10.2268,10.1547,10.2268,255700.0],["2019-11-05",10.2268,10.2916,10.1907,10.2124,290400.0],["2019-11-06",10.1835,10.27,10.1691,10.27,249900.0],["2019-11-07",10.27,10.2989,10.1331,10.2844,213800.0],["2019-11-08",10.2772,10.2844,10.1187,10.2628,189400.0],["2019-11-11",10.2556,10.2628,10.1907,10.2628,138800.0],["2019-11-12",10.2556,10.2989,10.198,10.2412,221500.0],["2019-11-13",10.1547,10.2484,10.0971,10.1475,236400.0],["2019-11-14",10.1475,10.234,10.0971,10.2052,154400.0],["2019-11-15",10.2412,10.2412,10.1115,10.1403,207600.0],["2019-11-18",10.1187,10.1691,10.0898,10.1619,130700.0],["2019-11-19",10.198,10.2412,10.1547,10.234,189500.0],["2019-11-20",10.1835,10.3061,10.1475,10.1835,384100.0],["2019-11-21",10.2268,10.2844,10.1475,10.1619,196100.0],["2019-11-22",10.1691,10.2412,10.1403,10.198,165100.0],["2019-11-25",10.1619,10.3781,10.1619,10.3133,472800.0],["2019-11-26",10.2916,10.3061,10.1907,10.2196,278100.0],["2019-11-27",10.234,10.27,10.2052,10.234,187300.0],["2019-11-29",10.1907,10.2268,10.0971,10.1619,102700.0],["2019-12-02",10.2124,10.27,10.1547,10.1547,187700.0],["2019-12-03",10.1187,10.1331,9.9962,10.0899,198700.0],["2019-12-04",10.0971,10.1547,10.0754,10.0754,272800.0],["2019-12-05",10.1044,10.1696,10.0972,10.1117,157100.0],["2019-12-06",10.1189,10.2203,10.1117,10.1406,334600.0],["2019-12-09",10.1696,10.1986,9.8292,10.0682,256300.0],["2019-12-10",9.9958,10.0899,9.9958,10.0754,250300.0],["2019-12-11",10.0899,10.1261,10.0175,10.0754,267600.0],["2019-12-12",10.0972,10.1768,10.0609,10.1044,292900.0],["2019-12-13",10.1334,10.1406,10.032,10.0899,173300.0],["2019-12-16",10.0827,10.1913,10.0827,10.1044,375300.0],["2019-12-17",10.1334,10.2131,10.0972,10.2131,292000.0],["2019-12-18",10.2275,10.2275,10.1479,10.1768,214400.0],["2019-12-19",10.0972,10.2131,9.8364,10.2058,1183500.0],["2019-12-20",10.2058,10.2348,10.1261,10.1768,1135200.0],["2019-12-23",10.1768,10.1986,10.0899,10.1261,302100.0],["2019-12-24",10.1261,10.1261,9.9885,10.0392,214600.0],["2019-12-26",10.0754,10.1624,9.9813,9.9958,161500.0],["2019-12-27",9.974,10.0175,9.9451,9.9885,170700.0],["2019-12-30",9.9958,10.0827,9.9668,10.0102,168100.0],["2019-12-31",10.0247,10.0754,9.9885,10.0175,214100.0],["2020-01-02",10.003,10.0465,9.8437,9.8509,229800.0],["2020-01-03",9.8147,9.8799,9.7495,9.8654,226100.0],["2020-01-06",9.7857,9.9523,9.7278,9.8074,250500.0],["2020-01-07",9.8074,9.9306,9.4163,9.7567,235500.0],["2020-01-08",9.7495,9.8292,9.7422,9.7422,189600.0],["2020-01-09",9.7495,9.8074,9.6843,9.6988,153400.0],["2020-01-10",9.706,9.7278,9.5901,9.6481,182700.0],["2020-01-13",9.6408,9.6626,9.5467,9.6553,312500.0],["2020-01-14",9.6771,9.735,9.5829,9.7205,344000.0],["2020-01-15",9.735,9.764,9.6698,9.7205,200100.0],["2020-01-16",9.7278,9.8074,9.706,9.7205,312200.0],["2020-01-17",9.7785,9.7785,9.6191,9.6408,255600.0],["2020-01-21",9.6263,9.6263,9.4163,9.4453,331800.0],["2020-01-22",9.4815,9.496,9.4018,9.438,280900.0],["2020-01-23",9.4163,9.5177,9.3221,9.4815,270200.0],["2020-01-24",9.4742,9.5249,9.4235,9.5177,195200.0],["2020-01-27",9.4525,9.5539,9.4453,9.5177,165100.0],["2020-01-28",9.5394,9.5612,9.4887,9.5249,156000.0],["2020-01-29",9.496,9.5249,9.4163,9.4308,182800.0],["2020-01-30",9.3946,9.5177,9.3511,9.5105,195200.0],["2020-01-31",8.7644,9.1483,8.7572,8.9455,1061800.0],["2020-02-03",8.9745,9.0759,8.873,8.8875,408800.0],["2020-02-04",8.9382,8.9527,8.7644,8.7861,405800.0],["2020-02-05",8.8368,8.8441,8.7716,8.7934,376000.0],["2020-02-06",8.7934,8.8658,8.7572,8.7644,214000.0],["2020-02-07",8.7644,8.8151,8.7209,8.7789,364400.0],["2020-02-10",8.7716,8.8006,8.7644,8.7861,282100.0],["2020-02-11",8.8006,8.8803,8.7934,8.8223,177800.0],["2020-02-12",8.8006,8.8441,8.7934,8.8151,242200.0],["2020-02-13",8.8006,8.8658,8.7644,8.7789,190700.0],["2020-02-14",8.7716,8.7861,8.7572,8.7644,241500.0],["2020-02-18",8.7572,8.7789,8.7209,8.7427,352100.0],["2020-02-19",8.7354,8.7644,8.6847,8.7065,199900.0],["2020-02-20",8.692,8.7861,8.6847,8.7644,198000.0],["2020-02-21",8.7789,8.7789,8.6775,8.7209,392700.0],["2020-02-24",8.5616,8.5906,8.424,8.4747,343900.0],["2020-02-25",8.4529,8.4819,8.2212,8.3588,478100.0],["2020-02-26",8.3805,8.4819,8.2501,8.2646,296000.0],["2020-02-27",8.1777,8.3008,8.0763,8.0763,416800.0],["2020-02-28",7.9314,8.0473,7.6055,7.9024,690000.0],["2020-03-02",7.9024,8.1777,7.8445,8.1777,339200.0],["2020-03-03",8.1631,8.309,7.9734,7.988,463900.0],["2020-03-04",7.9807,8.0537,7.864,8.0464,465900.0],["2020-03-05",7.9224,8.0245,7.8567,8.0245,526500.0],["2020-03-06",7.8421,7.9515,7.667,7.8275,632000.0],["2020-03-09",7.4336,7.4482,7.0761,7.2002,653000.0],["2020-03-10",7.3679,7.7108,7.2731,7.6743,1130100.0],["2020-03-11",7.5795,7.7473,7.3096,7.3752,658200.0],["2020-03-12",7.0397,7.2731,6.529,6.8792,540200.0],["2020-03-13",7.2658,7.4482,6.7843,7.0761,1045200.0],["2020-03-16",5.9454,7.0688,5.9454,6.8646,493200.0],["2020-03-17",6.9229,7.171,6.7552,7.0324,758800.0],["2020-03-18",6.7625,6.9157,6.3685,6.4998,678900.0],["2020-03-19",6.4488,7.0834,6.3175,6.6384,792400.0],["2020-03-20",6.529,7.0761,6.2226,6.2883,1093700.0],["2020-03-23",6.3321,6.3394,5.3181,5.639,1022900.0],["2020-03-24",5.8214,6.2299,5.6099,6.2226,466300.0],["2020-03-25",6.281,6.3248,5.8579,6.0694,322800.0],["2020-03-26",6.0621,6.6749,6.0621,6.529,580300.0],["2020-03-27",6.3466,6.4561,6.1205,6.1497,444900.0],["2020-03-30",6.1643,6.281,5.96,6.2518,298700.0],["2020-03-31",6.2226,6.2664,5.9892,6.2664,485400.0],["2020-04-01",6.1059,6.1059,5.7558,5.8068,643500.0],["2020-04-02",5.763,5.8725,5.6682,5.7849,440000.0],["2020-04-03",5.7047,5.7922,5.4858,5.5661,384300.0],["2020-04-06",5.8798,6.0986,5.763,5.8506,681400.0],["2020-04-07",5.9965,6.1351,5.8579,5.9089,559100.0],["2020-04-08",5.9819,6.1497,5.8433,6.033,384600.0],["2020-04-09",6.1278,6.5728,6.1278,6.5728,531500.0],["2020-04-13",6.5436,6.6968,6.2956,6.3904,322200.0],["2020-04-14",6.4998,6.5217,6.1716,6.2956,297100.0],["2020-04-15",6.084,6.084,5.8214,5.836,323900.0],["2020-04-16",5.836,5.9235,5.6536,5.7703,479300.0],["2020-04-17",5.9017,6.0694,5.9017,6.0257,326000.0],["2020-04-20",5.836,6.0476,5.8141,5.9162,214200.0],["2020-04-21",5.7412,5.8725,5.639,5.8214,235000.0],["2020-04-22",5.9162,5.9235,5.7776,5.7995,227800.0],["2020-04-23",5.8068,5.9162,5.6974,5.7776,269800.0],["2020-04-24",5.7849,5.836,5.7266,5.7922,238300.0],["2020-04-27",5.836,6.0111,5.6974,5.96,641800.0],["2020-04-28",6.1132,6.1789,5.9381,6.0694,577300.0],["2020-04-29",6.2737,6.7333,6.1935,6.5801,453300.0],["2020-04-30",6.529,6.8354,6.5071,6.7843,459300.0],["2020-05-01",6.6166,6.6166,6.4561,6.5071,388300.0],["2020-05-04",6.478,6.5801,6.3612,6.4707,281700.0],["2020-05-05",6.5728,6.6457,6.2153,6.2299,509900.0],["2020-05-06",6.2518,6.3102,6.0111,6.084,478900.0],["2020-05-07",6.2372,6.3758,6.1716,6.2007,296300.0],["2020-05-08",6.3321,6.478,6.3102,6.3904,405600.0],["2020-05-11",6.2737,6.3539,6.0986,6.1424,391700.0],["2020-05-12",6.1497,6.1716,5.9308,5.9308,296900.0],["2020-05-13",5.8579,5.9235,5.6463,5.6974,323900.0],["2020-05-14",5.5734,5.7703,5.464,5.7193,283400.0],["2020-05-15",5.7339,5.7849,5.6463,5.7412,238700.0],["2020-05-18",5.9089,6.1789,5.9089,6.1424,242700.0],["2020-05-19",6.084,6.0913,5.836,5.8652,264000.0],["2020-05-20",5.9454,6.1643,5.9454,6.084,232500.0],["2020-05-21",6.1643,6.1643,6.0038,6.0476,129700.0],["2020-05-22",6.0548,6.0548,5.8944,5.9965,103000.0],["2020-05-26",6.2372,6.405,6.0621,6.3394,188500.0],["2020-05-27",6.6749,6.9521,6.5363,6.923,422600.0],["2020-05-28",7.0324,7.1637,6.6457,6.6822,411000.0],["2020-05-29",6.4998,6.5728,6.2372,6.2518,250000.0],["2020-06-01",6.3758,6.3831,6.1862,6.1862,274600.0],["2020-06-02",6.2451,6.3555,6.1493,6.1714,241200.0],["2020-06-03",6.4145,6.6354,6.3261,6.4734,317800.0],["2020-06-04",6.4145,6.6133,6.385,6.6059,240500.0],["2020-06-05",7.0036,7.1583,6.9594,7.0036,279800.0],["2020-06-08",7.1362,7.2393,7.0257,7.1141,246800.0],["2020-06-09",7.0036,7.0625,6.7532,6.93,131700.0],["2020-06-10",6.93,7.0036,6.4955,6.5028,164200.0],["2020-06-11",6.1862,6.2598,5.8989,5.9284,234700.0],["2020-06-12",6.1862,6.2377,5.8621,6.0757,256500.0],["2020-06-15",5.8916,6.1788,5.7737,6.0978,237800.0],["2020-06-16",6.3924,6.5691,6.1346,6.4365,319200.0],["2020-06-17",6.4439,6.5323,6.0241,6.0683,427600.0],["2020-06-18",6.0241,6.1788,5.98,6.0904,275400.0],["2020-06-19",6.1567,6.2672,5.8621,5.9579,591900.0],["2020-06-22",5.8989,5.9947,5.8327,5.9358,262800.0],["2020-06-23",6.0168,6.0683,5.8327,5.84,273700.0],["2020-06-24",5.7737,5.7737,5.5307,5.6117,260200.0],["2020-06-25",5.5675,5.7885,5.5602,5.7664,260100.0],["2020-06-26",5.7075,5.7075,5.3761,5.5528,727400.0],["2020-06-29",5.6633,5.9431,5.6412,5.9284,228700.0],["2020-06-30",5.8768,6.0683,5.8768,6.0241,383500.0],["2020-07-01",6.0462,6.061,5.8474,5.8916,301200.0],["2020-07-02",6.0241,6.1051,5.8842,5.8989,395200.0],["2020-07-06",6.0168,6.0683,5.8621,5.9063,317600.0],["2020-07-07",5.8474,5.8474,5.7001,5.7001,322400.0],["2020-07-08",5.678,5.8106,5.597,5.7222,342500.0],["2020-07-09",5.7296,5.84,5.4718,5.5086,502500.0],["2020-07-10",5.5234,5.759,5.516,5.678,1187900.0],["2020-07-13",5.7296,5.8032,5.5602,5.6559,573100.0],["2020-07-14",5.6486,5.6854,5.4792,5.5454,470400.0],["2020-07-15",5.7075,5.8106,5.6338,5.7811,453500.0],["2020-07-16",5.7369,5.98,5.7222,5.8032,343900.0],["2020-07-17",5.759,5.8327,5.5234,5.5381,361900.0],["2020-07-20",5.516,5.6854,5.3245,5.3245,368600.0],["2020-07-21",5.3392,5.6191,5.3392,5.5896,363600.0],["2020-07-22",5.5381,5.5675,5.4203,5.4939,217700.0],["2020-07-23",5.435,5.6706,5.435,5.6485,223800.0],["2020-07-24",5.6265,5.7296,5.5602,5.5749,180400.0],["2020-07-27",5.5307,5.5381,5.354,5.435,275100.0],["2020-07-28",5.3908,5.6191,5.3908,5.597,485800.0],["2020-07-29",5.6265,5.7737,5.4571,5.7517,328500.0],["2020-07-30",5.6485,5.8106,5.6338,5.7737,352600.0],["2020-07-31",6.0536,6.2451,5.8327,5.921,383800.0],["2020-08-03",5.9358,5.9358,5.6265,5.6412,278500.0],["2020-08-04",5.6265,5.6265,5.4792,5.5749,323400.0],["2020-08-05",5.6338,5.6633,5.5381,5.6559,285700.0],["2020-08-06",5.6191,5.7517,5.5675,5.6706,225600.0],["2020-08-07",5.6559,5.9284,5.597,5.921,212100.0],["2020-08-10",5.9431,6.1051,5.8916,6.0462,350600.0],["2020-08-11",6.1493,6.2598,5.98,6.002,312100.0],["2020-08-12",6.1199,6.1199,5.8474,5.9947,210600.0],["2020-08-13",5.9358,5.9652,5.8179,5.8327,148900.0],["2020-08-14",5.7811,5.9358,5.7148,5.9137,244500.0],["2020-08-17",5.8916,5.921,5.7443,5.8621,168500.0],["2020-08-18",5.8548,5.8548,5.7517,5.7664,145400.0],["2020-08-19",5.7517,5.8621,5.7443,5.7811,197100.0],["2020-08-20",5.8327,5.8327,5.6559,5.7001,139600.0],["2020-08-21",5.6927,5.7296,5.597,5.6338,190000.0],["2020-08-24",5.7296,5.7811,5.5823,5.7811,168200.0],["2020-08-25",5.8548,5.9063,5.7811,5.8842,235100.0],["2020-08-26",5.8548,5.9579,5.678,5.6927,181900.0],["2020-08-27",5.7075,5.8916,5.7001,5.8032,160200.0],["2020-08-28",5.8253,5.84,5.7369,5.8106,156600.0],["2020-08-31",5.7517,5.8474,5.7075,5.7148,393900.0],["2020-09-01",5.7223,5.819,5.6776,5.7372,232700.0],["2020-09-02",5.7446,5.886,5.7223,5.8785,485800.0],["2020-09-03",5.8934,6.0794,5.886,5.9604,401300.0],["2020-09-04",6.0943,6.1315,5.9009,5.9976,318100.0],["2020-09-08",5.9753,5.9753,5.7818,5.9381,438600.0],["2020-09-09",5.9381,5.9827,5.5734,5.6032,653000.0],["2020-09-10",5.6032,5.6925,5.4395,5.4693,338400.0],["2020-09-11",5.4842,5.5288,5.3949,5.4321,228700.0],["2020-09-14",5.4395,5.633,5.4097,5.6181,239000.0],["2020-09-15",5.6255,5.6255,5.499,5.5065,154000.0],["2020-09-16",5.5214,5.6702,5.4618,5.5883,372300.0],["2020-09-17",5.5065,5.6627,5.5065,5.6181,216400.0],["2020-09-18",5.6627,5.6999,5.5809,5.6925,1039700.0],["2020-09-21",5.5734,5.6107,5.38,5.4321,467400.0],["2020-09-22",5.4469,5.5139,5.2535,5.2758,313500.0],["2020-09-23",5.2832,5.4172,5.1419,5.1493,514900.0],["2020-09-24",5.2014,5.3502,5.1493,5.2832,308200.0],["2020-09-25",5.246,5.3502,5.246,5.313,311400.0],["2020-09-28",5.3577,5.5139,5.3577,5.499,276000.0],["2020-09-29",5.4767,5.5511,5.3502,5.4023,177600.0],["2020-09-30",5.4395,5.4842,5.3279,5.3651,331700.0],["2020-10-01",5.3651,5.4767,5.2981,5.4097,230700.0],["2020-10-02",5.3204,5.5809,5.3204,5.5511,197500.0],["2020-10-05",5.5809,5.6925,5.5734,5.6851,150400.0],["2020-10-06",5.7595,5.9232,5.7148,5.7446,265000.0],["2020-10-07",5.7967,5.9381,5.752,5.8488,235500.0],["2020-10-08",5.9083,6.0422,5.9083,6.0125,318100.0],["2020-10-09",6.0422,6.0646,5.9083,5.9157,210000.0],["2020-10-12",5.9083,6.0943,5.8785,6.0646,199300.0],["2020-10-13",6.0199,6.0199,5.8413,5.8785,174900.0],["2020-10-14",5.8413,5.9381,5.8041,5.8116,173100.0],["2020-10-15",5.752,5.9604,5.7446,5.9157,180400.0],["2020-10-16",5.8934,5.9976,5.8116,5.9753,260600.0],["2020-10-19",6.0274,6.258,6.0274,6.1687,593100.0],["2020-10-20",6.1985,6.3622,6.1985,6.3548,368700.0],["2020-10-21",6.392,6.6301,6.392,6.4589,376000.0],["2020-10-22",6.511,6.9203,6.4143,6.9054,553700.0],["2020-10-23",6.9277,7.0617,6.8608,6.9649,279300.0],["2020-10-26",6.9129,6.9203,6.7566,6.8236,478900.0],["2020-10-27",6.8533,6.8533,6.4962,6.5036,446900.0],["2020-10-28",6.3697,6.4738,6.3324,6.3622,291900.0],["2020-10-29",6.3324,6.4292,6.1836,6.3994,294800.0],["2020-10-30",6.6822,6.8384,6.2134,6.2506,340700.0],["2020-11-02",6.3027,6.6375,6.3027,6.511,646100.0],["2020-11-03",6.5929,6.7566,6.5259,6.6673,809300.0],["2020-11-04",6.4887,6.578,6.1539,6.1762,311900.0],["2020-11-05",6.1464,6.4664,6.1464,6.3994,389900.0],["2020-11-06",6.4292,6.511,6.1464,6.3771,332700.0],["2020-11-09",6.8087,7.2403,6.8087,6.9129,773300.0],["2020-11-10",6.9798,7.1956,6.9798,7.0989,566500.0],["2020-11-11",7.1138,7.1361,6.9054,7.1138,373500.0],["2020-11-12",6.9649,7.084,6.8682,7.084,384300.0],["2020-11-13",7.084,7.3891,7.0766,7.337,429600.0],["2020-11-16",7.4858,7.7686,7.4784,7.6347,513100.0],["2020-11-17",7.5156,7.7835,7.4486,7.7388,355600.0],["2020-11-18",7.7165,7.8579,7.4412,7.4486,443200.0],["2020-11-19",7.3817,7.4933,7.2849,7.3519,710500.0],["2020-11-20",7.2552,7.5007,7.2552,7.4337,365500.0],["2020-11-23",7.5602,7.6495,7.4412,7.4933,393600.0],["2020-11-24",7.59,7.9397,7.5826,7.7612,818100.0],["2020-11-25",7.7463,7.8207,7.6272,7.7463,339100.0],["2020-11-27",7.7165,7.7165,7.5602,7.6049,153900.0],["2020-11-30",7.5156,7.6049,7.337,7.3593,406700.0],["2020-12-01",7.471,7.6347,7.471,7.5007,341700.0],["2020-12-02",7.5082,7.7091,7.4561,7.6421,370900.0],["2020-12-03",7.6796,7.7321,7.5296,7.6496,328500.0],["2020-12-04",7.7921,7.8896,7.6646,7.8671,349900.0],["2020-12-07",7.8221,7.8896,7.6871,7.8221,326500.0],["2020-12-08",7.7396,7.9871,7.7246,7.9646,320700.0],["2020-12-09",8.0246,8.0471,7.9571,7.9796,320700.0],["2020-12-10",7.9721,8.0171,7.6571,7.9871,309500.0],["2020-12-11",7.8821,8.0096,7.7996,7.8221,654600.0],["2020-12-14",7.9346,7.9346,7.7696,7.8146,343200.0],["2020-12-15",7.8671,8.0846,7.8071,8.0396,299700.0],["2020-12-16",8.1971,8.1971,7.9871,8.0021,499100.0],["2020-12-17",8.0171,8.0396,7.6346,7.8746,405000.0],["2020-12-18",7.9121,8.0846,7.7771,7.8446,1255900.0],["2020-12-21",7.8071,8.0246,7.7696,7.8596,399200.0],["2020-12-22",7.8521,7.9346,7.7396,7.8146,286000.0],["2020-12-23",7.8671,8.0321,7.8371,7.9646,268700.0],["2020-12-24",8.0171,8.0396,7.8671,7.9271,129100.0],["2020-12-28",7.9646,8.0696,7.9121,7.9871,419900.0],["2020-12-29",7.9796,7.9871,7.7921,7.8446,270100.0],["2020-12-30",7.8446,7.9871,7.8371,7.9196,256500.0],["2020-12-31",7.9271,7.9646,7.8671,7.9196,221300.0],["2021-01-04",7.9721,8.0246,7.7246,7.8296,323100.0],["2021-01-05",7.8446,8.0096,7.7321,7.9121,329200.0],["2021-01-06",8.0996,8.617,8.0546,8.557,396800.0],["2021-01-07",8.617,8.6245,8.3996,8.4146,318000.0],["2021-01-08",6.7946,8.3771,6.7046,8.1446,580700.0],["2021-01-11",8.0846,8.3471,8.0621,8.3396,216900.0],["2021-01-12",8.3471,8.572,8.2571,8.5495,465700.0],["2021-01-13",8.5345,8.557,8.4071,8.5495,327600.0],["2021-01-14",8.6095,8.737,8.587,8.632,225400.0],["2021-01-15",8.5196,8.5721,8.3846,8.4146,211200.0],["2021-01-19",8.5046,8.5271,8.2496,8.3546,308500.0],["2021-01-20",8.3396,8.3621,8.1821,8.3021,189300.0],["2021-01-21",8.3321,8.3321,8.0621,8.0621,188100.0],["2021-01-22",8.0171,8.2046,7.9121,8.0771,354100.0],["2021-01-25",8.1221,8.1971,7.8296,8.1821,256600.0],["2021-01-26",8.2046,8.2046,7.8896,7.9121,227700.0],["2021-01-27",7.7096,7.8071,7.5521,7.5746,274300.0],["2021-01-28",7.6271,7.7771,7.4696,7.6496,246800.0],["2021-01-29",7.8746,7.9346,7.7321,7.7621,286600.0],["2021-02-01",7.8371,7.8371,7.5371,7.6721,227900.0],["2021-02-02",7.7396,7.9196,7.6571,7.8071,451300.0],["2021-02-03",7.7921,7.9346,7.6946,7.9046,283700.0],["2021-02-04",7.9046,8.1146,7.7771,8.0321,322900.0],["2021-02-05",8.0696,8.1071,7.8971,7.9871,250400.0],["2021-02-08",7.9946,8.1896,7.8746,8.1896,295700.0],["2021-02-09",8.1746,8.2496,8.0546,8.2196,316600.0],["2021-02-10",8.2346,8.2871,8.1521,8.1821,278400.0],["2021-02-11",8.1971,8.3246,8.0171,8.0771,285500.0],["2021-02-12",8.0396,8.1596,8.0246,8.1371,243800.0],["2021-02-16",8.1521,8.2496,8.0621,8.0771,312100.0],["2021-02-17",8.0546,8.2271,8.0321,8.0471,301200.0],["2021-02-18",8.0846,8.1971,8.0171,8.0246,385100.0],["2021-02-19",8.0396,8.2796,8.0396,8.2646,353300.0],["2021-02-22",8.2346,8.4671,8.2346,8.4221,415000.0],["2021-02-23",8.4671,8.752,8.3696,8.5421,437800.0],["2021-02-24",8.6245,8.8795,8.6245,8.6995,271400.0],["2021-02-25",8.7895,8.8195,8.602,8.617,321700.0],["2021-02-26",8.6095,8.737,8.4671,8.5121,394300.0],["2021-03-01",8.6845,8.7295,8.5795,8.662,300500.0],["2021-03-02",8.5487,8.6923,8.3824,8.5865,324200.0],["2021-03-03",8.6847,9.0702,8.6847,8.8208,456900.0],["2021-03-04",8.8132,9.0778,8.8057,9.0022,572600.0],["2021-03-05",9.1307,9.4179,9.0778,9.3877,606100.0],["2021-03-08",9.5842,9.9243,9.4481,9.8563,433000.0],["2021-03-09",9.7958,9.7958,9.5615,9.6749,332000.0],["2021-03-10",9.758,9.8865,9.6371,9.8487,362700.0],["2021-03-11",9.8638,9.8638,9.6144,9.8336,282400.0],["2021-03-12",9.9319,10.083,9.8563,9.9772,242400.0],["2021-03-15",9.9848,9.9848,9.6673,9.7958,322600.0],["2021-03-16",9.7807,9.8034,9.5313,9.6522,288700.0],["2021-03-17",9.7656,9.8261,9.5842,9.6522,431500.0],["2021-03-18",9.7656,9.9621,9.6144,9.6673,413200.0],["2021-03-19",9.5842,9.7958,9.4481,9.7656,1769900.0],["2021-03-22",9.6749,9.6749,9.4255,9.5162,407600.0],["2021-03-23",9.4103,9.7127,9.176,9.2063,388000.0],["2021-03-24",9.3045,9.6598,9.2138,9.2138,261400.0],["2021-03-25",9.176,9.4632,9.1156,9.3952,285000.0],["2021-03-26",9.5313,9.6295,9.4557,9.5313,244700.0],["2021-03-29",9.4406,9.5842,9.2365,9.244,398300.0],["2021-03-30",9.3574,9.4859,9.2818,9.3272,456900.0],["2021-03-31",9.3045,9.3348,9.0626,9.1307,517000.0],["2021-04-01",9.0778,9.297,9.0702,9.2743,240000.0],["2021-04-05",9.3499,9.4028,9.244,9.3272,209600.0],["2021-04-06",9.297,9.3877,9.244,9.2667,194800.0],["2021-04-07",9.2592,9.3801,9.176,9.1987,222200.0],["2021-04-08",9.1609,9.2667,9.0475,9.244,154100.0],["2021-04-09",9.3045,9.3801,9.244,9.2592,213000.0],["2021-04-12",9.2667,9.433,9.2667,9.3499,168500.0],["2021-04-13",9.3499,9.3499,9.1533,9.1911,238300.0],["2021-04-14",9.176,9.4028,9.176,9.3196,232100.0],["2021-04-15",9.3272,9.3801,9.1987,9.3423,210900.0],["2021-04-16",9.3574,9.4784,9.3423,9.3574,260500.0],["2021-04-19",9.3725,9.4632,9.3045,9.4028,248800.0],["2021-04-20",9.365,9.433,9.2592,9.2667,242100.0],["2021-04-21",9.1911,9.4028,9.1911,9.3952,227600.0],["2021-04-22",9.4028,9.4481,9.3196,9.3272,208500.0],["2021-04-23",9.365,9.6446,9.3348,9.5917,259300.0],["2021-04-26",9.6144,9.7505,9.5313,9.5313,235900.0],["2021-04-27",9.5162,9.5842,9.4481,9.4935,180000.0],["2021-04-28",9.4859,9.6446,9.4481,9.5162,179800.0],["2021-04-29",9.5917,9.6749,9.4632,9.4935,232600.0],["2021-04-30",9.4255,9.7202,9.4103,9.6598,341900.0],["2021-05-03",9.7278,10.0377,9.6069,9.7505,251300.0],["2021-05-04",9.758,9.8563,9.6824,9.8185,267400.0],["2021-05-05",9.8487,9.879,9.7051,9.8563,220100.0],["2021-05-06",9.8714,9.9621,9.7505,9.8714,234900.0],["2021-05-07",9.7278,9.879,9.4935,9.8638,220100.0],["2021-05-10",9.8638,10.0377,9.8109,9.8185,326800.0],["2021-05-11",9.8261,9.879,9.6824,9.6976,214300.0],["2021-05-12",9.758,9.8487,9.4859,9.5162,239000.0],["2021-05-13",9.3801,9.9243,9.3801,9.8714,379400.0],["2021-05-14",9.9545,10.015,9.8638,10.0075,224400.0],["2021-05-17",10.015,10.4081,10.0075,10.204,489500.0],["2021-05-18",10.1813,10.2796,10.015,10.015,278500.0],["2021-05-19",9.947,9.9545,9.8034,9.9394,333800.0],["2021-05-20",9.9697,9.9772,9.7731,9.8941,263700.0],["2021-05-21",9.9545,10.015,9.8941,9.9772,263200.0],["2021-05-24",10.015,10.0453,9.8185,9.8714,202000.0],["2021-05-25",9.8865,9.9319,9.5464,9.5539,455600.0],["2021-05-26",9.5917,9.7278,9.5539,9.7127,279500.0],["2021-05-27",9.8714,9.9697,9.8563,9.879,356900.0],["2021-05-28",9.9092,9.9168,9.7656,9.9092,168000.0],["2021-06-01",9.9244,10.0615,9.8787,9.9854,286400.0],["2021-06-02",10.0234,10.0234,9.8102,9.833,252900.0],["2021-06-03",9.8254,9.932,9.8178,9.8863,273100.0],["2021-06-04",9.8787,9.9854,9.7949,9.8254,261700.0],["2021-06-07",9.8559,9.9168,9.7949,9.8711,238200.0],["2021-06-08",9.833,9.9701,9.7569,9.9016,303300.0],["2021-06-09",9.8406,9.8406,9.6579,9.7035,464600.0],["2021-06-10",9.7721,9.8178,9.536,9.5436,336600.0],["2021-06-11",9.5512,9.8102,9.5055,9.5436,406900.0],["2021-06-14",9.5284,9.6578,9.4294,9.5817,391300.0],["2021-06-15",9.5817,9.6807,9.475,9.5284,468200.0],["2021-06-16",9.4751,9.7112,9.3684,9.6578,438800.0],["2021-06-17",9.6655,9.6731,9.3684,9.3913,378100.0],["2021-06-18",9.2313,9.3989,8.9724,9.079,1263300.0],["2021-06-21",9.1704,9.4065,9.1247,9.3303,589500.0],["2021-06-22",9.3684,9.3684,9.2313,9.3151,313100.0],["2021-06-23",9.3151,9.4598,9.2846,9.3684,345900.0],["2021-06-24",9.376,9.5436,9.338,9.4979,307300.0],["2021-06-25",9.4979,9.6274,9.4065,9.4217,1389600.0],["2021-06-28",9.4598,9.4598,9.2009,9.2923,303500.0],["2021-06-29",9.3532,9.3989,9.1932,9.2085,254700.0],["2021-06-30",9.2009,9.2694,9.0866,9.1018,495600.0],["2021-07-01",9.1475,9.2923,9.1247,9.2237,245600.0],["2021-07-02",9.2161,9.2161,9.079,9.1171,229700.0],["2021-07-06",9.079,9.079,8.8276,8.9343,255600.0],["2021-07-07",8.881,9.0028,8.8353,8.8962,237400.0],["2021-07-08",8.7972,8.9647,8.7286,8.8353,354700.0],["2021-07-09",8.9647,9.1018,8.9495,9.0485,259600.0],["2021-07-12",8.9724,9.0714,8.8962,9.0714,273600.0],["2021-07-13",9.0409,9.0638,8.8657,8.9419,357000.0],["2021-07-14",8.919,9.0638,8.8657,8.919,409100.0],["2021-07-15",8.8581,9.1018,8.8581,8.9952,374200.0],["2021-07-16",9.0638,9.0638,8.8657,8.8657,269800.0],["2021-07-19",8.6982,8.8124,8.5687,8.6144,336500.0],["2021-07-20",8.6068,8.9419,8.6068,8.8048,447900.0],["2021-07-21",8.8733,9.0028,8.8733,8.919,261900.0],["2021-07-22",8.8733,8.9114,8.6601,8.6982,255800.0],["2021-07-23",8.7743,8.8353,8.721,8.7819,184100.0],["2021-07-26",8.7743,8.9343,8.7743,8.7972,259900.0],["2021-07-27",8.7743,8.9343,8.7058,8.8048,294100.0],["2021-07-28",8.8124,9.2542,8.8048,9.2161,594300.0],["2021-07-29",9.2923,9.2923,9.0942,9.2085,309900.0],["2021-07-30",9.1552,9.3684,8.7667,9.1628,296000.0],["2021-08-02",9.2237,9.3989,9.1323,9.1475,274100.0],["2021-08-03",9.2389,9.5131,9.1095,9.4751,425700.0],["2021-08-04",9.437,9.4598,9.3151,9.3684,318900.0],["2021-08-05",9.4141,9.536,9.4141,9.5131,193000.0],["2021-08-06",9.635,9.7797,9.6274,9.7645,231900.0],["2021-08-09",9.7569,9.7569,9.6578,9.6807,229300.0],["2021-08-10",9.6579,9.8026,9.635,9.7188,259800.0],["2021-08-11",9.7569,9.8635,9.6731,9.8635,208900.0],["2021-08-12",9.894,9.9397,9.8406,9.894,234200.0],["2021-08-13",9.9016,9.9397,9.8559,9.8559,292200.0],["2021-08-16",9.8635,9.9016,9.6959,9.8178,303600.0],["2021-08-17",9.7645,9.8483,9.7264,9.8026,215700.0],["2021-08-18",9.8102,9.894,9.6959,9.7112,307100.0],["2021-08-19",9.8559,9.8559,9.6198,9.8254,371700.0],["2021-08-20",9.7797,9.9854,9.7492,9.9397,448400.0],["2021-08-23",10.0082,10.0539,9.9092,9.9625,240700.0],["2021-08-24",9.9549,10.0311,9.9016,10.0082,194400.0],["2021-08-25",10.0158,10.0691,9.9625,9.9701,350300.0],["2021-08-26",10.0311,10.0311,9.8635,9.8787,209200.0],["2021-08-27",9.9016,10.092,9.9016,10.0844,317000.0],["2021-08-30",10.092,10.1148,9.8559,9.8863,227500.0],["2021-08-31",9.9401,10.0092,9.7098,9.7405,958700.0],["2021-09-01",9.7942,9.9401,9.7252,9.848,320900.0],["2021-09-02",9.848,9.9478,9.8096,9.8633,216500.0],["2021-09-03",9.8633,9.9017,9.7559,9.7789,270600.0],["2021-09-07",9.8096,9.9094,9.7712,9.7866,267900.0],["2021-09-08",9.7328,9.8173,9.7328,9.7789,204200.0],["2021-09-09",9.7482,9.8249,9.7098,9.7098,265000.0],["2021-09-10",9.7559,9.7635,9.5563,9.5563,320100.0],["2021-09-13",9.5947,9.7482,9.4872,9.5716,303700.0],["2021-09-14",9.5716,9.5947,9.3951,9.4488,256900.0],["2021-09-15",9.4719,9.6484,9.4719,9.5947,319900.0],["2021-09-16",9.6484,9.7175,9.5102,9.6177,296200.0],["2021-09-17",9.61,9.6714,9.2723,9.28,1180400.0],["2021-09-20",9.1341,9.2416,8.9192,9.0804,415400.0],["2021-09-21",9.1495,9.1495,8.8501,8.8962,334300.0],["2021-09-22",9.0727,9.2569,9.042,9.1572,334200.0],["2021-09-23",9.1955,9.5026,9.1725,9.4028,300300.0],["2021-09-24",9.4795,9.6023,9.3183,9.4949,271200.0],["2021-09-27",9.5026,9.9017,9.4565,9.7559,447000.0],["2021-09-28",9.7482,9.8173,9.587,9.61,234000.0],["2021-09-29",9.5947,9.7098,9.5563,9.6561,213900.0],["2021-09-30",9.6791,9.7482,9.5409,9.5409,246700.0],["2021-10-01",9.587,9.8403,9.587,9.7866,312800.0],["2021-10-04",9.7635,9.8863,9.7328,9.7866,212300.0],["2021-10-05",9.7866,9.9094,9.7252,9.8403,235800.0],["2021-10-06",9.7482,9.9631,9.6868,9.9478,425300.0],["2021-10-07",10.0245,10.1089,9.9478,10.0475,274300.0],["2021-10-08",10.0322,10.1703,10.0322,10.1089,163600.0],["2021-10-11",10.1703,10.1934,10.0168,10.0245,128600.0],["2021-10-12",9.9861,10.1089,9.9554,10.0629,141800.0],["2021-10-13",10.0782,10.1013,9.9017,10.0015,162200.0],["2021-10-14",10.0629,10.1166,10.0245,10.1013,165800.0],["2021-10-15",10.2087,10.2778,10.0399,10.0399,272900.0],["2021-10-18",10.0475,10.132,9.917,9.9401,177400.0],["2021-10-19",9.9554,10.0168,9.917,9.9938,191200.0],["2021-10-20",9.9631,10.132,9.9631,10.1166,163100.0],["2021-10-21",10.0859,10.155,10.0245,10.0782,175600.0],["2021-10-22",10.0399,10.1627,10.0399,10.1243,162300.0],["2021-10-25",10.1704,10.2087,10.1013,10.2011,203100.0],["2021-10-26",10.1934,10.2701,10.1627,10.2471,277500.0],["2021-10-27",10.1013,10.2318,9.9017,9.9324,291500.0],["2021-10-28",10.2548,10.4313,10.1243,10.3622,328800.0],["2021-10-29",10.3699,10.4851,10.2318,10.3008,351100.0],["2021-11-01",10.3315,10.4851,10.3315,10.462,288300.0],["2021-11-02",10.4467,10.4851,10.3699,10.4083,211800.0],["2021-11-03",10.3699,10.6462,10.3699,10.5925,282400.0],["2021-11-04",10.5925,10.6079,10.3315,10.3853,241500.0],["2021-11-05",10.4313,10.6539,10.4313,10.5388,366600.0],["2021-11-08",10.5695,10.6309,10.5004,10.5848,268200.0],["2021-11-09",10.5229,10.5848,10.4533,10.4843,233900.0],["2021-11-10",10.4765,10.5771,10.4378,10.4765,205500.0],["2021-11-11",10.4843,10.6003,10.4533,10.5152,171000.0],["2021-11-12",10.5694,10.5694,10.4069,10.492,236300.0],["2021-11-15",10.5384,10.5462,10.4301,10.4843,214000.0],["2021-11-16",10.4843,10.5152,10.2986,10.345,238900.0],["2021-11-17",10.2831,10.3063,10.1593,10.2831,207200.0],["2021-11-18",10.2753,10.3295,10.2057,10.2908,279200.0],["2021-11-19",10.1902,10.2831,10.0587,10.0819,233200.0],["2021-11-22",10.3295,10.3605,10.0974,10.2134,365100.0],["2021-11-23",10.2676,10.5384,10.2057,10.5152,375400.0],["2021-11-24",10.5075,10.6235,10.3991,10.4146,224100.0],["2021-11-26",10.1283,10.198,9.7879,10.0742,448400.0],["2021-11-29",10.2367,10.2521,9.9426,9.9658,532300.0],["2021-11-30",9.842,10.0819,9.7337,9.8343,605700.0],["2021-12-01",10.02,10.1593,9.7105,9.7182,438000.0],["2021-12-02",9.7956,10.1206,9.7801,10.0355,308500.0],["2021-12-03",10.0664,10.1361,9.9736,10.0432,357100.0],["2021-12-06",10.1902,10.2599,10.0432,10.0587,325700.0],["2021-12-07",10.1129,10.1593,9.9736,9.9968,245100.0],["2021-12-08",9.9968,10.0742,9.9426,10.0123,304100.0],["2021-12-09",9.9349,10.0123,9.842,9.9117,268400.0],["2021-12-10",10.0587,10.0587,9.8807,9.9426,354100.0],["2021-12-13",9.873,9.873,9.7182,9.7415,403300.0],["2021-12-14",9.7724,9.9736,9.7492,9.7879,508900.0],["2021-12-15",9.5635,9.9658,9.5635,9.8653,568800.0],["2021-12-16",9.9968,10.0742,9.9194,9.9736,612500.0],["2021-12-17",10.0123,10.051,9.7337,10.0123,1415000.0],["2021-12-20",9.873,9.873,9.5635,9.8266,562400.0],["2021-12-21",9.9426,10.0742,9.8885,9.9504,421400.0],["2021-12-22",9.9581,10.0123,9.8653,10.0123,249600.0],["2021-12-23",10.0742,10.1515,10.0664,10.1051,145800.0],["2021-12-27",10.1206,10.2134,10.0587,10.2057,184900.0],["2021-12-28",10.2134,10.345,10.1438,10.2599,191700.0],["2021-12-29",10.2908,10.3682,10.2289,10.314,154200.0],["2021-12-30",10.3063,10.3914,10.2599,10.2676,169900.0],["2021-12-31",10.2289,10.3605,10.2289,10.2521,138200.0],["2022-01-03",10.2908,10.492,10.2367,10.3372,290100.0],["2022-01-04",10.4378,10.6313,10.3682,10.5075,200600.0],["2022-01-05",10.5462,10.6622,10.4843,10.5152,201900.0],["2022-01-06",9.9736,10.4301,9.8962,10.4301,362400.0],["2022-01-07",10.4146,10.6158,10.3837,10.5848,230600.0],["2022-01-10",10.6235,10.7086,10.4997,10.5926,253400.0],["2022-01-11",10.6158,10.6235,10.4843,10.5926,254700.0],["2022-01-12",10.6158,10.639,10.4843,10.5539,222800.0],["2022-01-13",10.5694,10.7009,10.5694,10.6467,207800.0],["2022-01-14",10.5462,10.7241,10.492,10.7086,255900.0],["2022-01-18",10.6932,10.7473,10.5307,10.5539,222800.0],["2022-01-19",10.5926,10.5926,10.3063,10.314,221100.0],["2022-01-20",10.2986,10.3914,10.0664,10.0742,235300.0],["2022-01-21",9.9813,10.2367,9.9813,10.1051,363800.0],["2022-01-24",9.9813,10.2831,9.9813,10.2444,341800.0],["2022-01-25",10.167,10.3682,10.0123,10.2908,309000.0],["2022-01-26",10.3527,10.4688,10.0819,10.2057,286500.0],["2022-01-27",10.2444,10.5229,9.9891,10.051,263500.0],["2022-01-28",10.1515,10.2599,9.8885,10.0974,299800.0],["2022-01-31",10.0432,10.0432,9.8498,10.0123,495900.0],["2022-02-01",9.9736,10.198,9.9117,10.1593,467200.0],["2022-02-02",10.1748,10.2986,10.0742,10.167,326900.0],["2022-02-03",10.1515,10.2753,10.1129,10.1748,377600.0],["2022-02-04",10.2057,10.345,10.1361,10.2986,372300.0],["2022-02-07",10.5384,10.5384,10.1902,10.2599,354500.0],["2022-02-08",10.3379,10.4783,10.3145,10.4627,335600.0],["2022-02-09",10.4627,10.4783,10.3223,10.3457,369900.0],["2022-02-10",10.3379,10.4549,10.2911,10.3067,524600.0],["2022-02-11",10.3145,10.4627,10.2443,10.3925,544000.0],["2022-02-14",10.4003,10.4783,10.2521,10.3379,462800.0],["2022-02-15",10.4003,10.5485,10.3379,10.4549,451800.0],["2022-02-16",10.4549,10.5876,10.3925,10.4471,453200.0],["2022-02-17",10.3847,10.3847,10.174,10.1896,241900.0],["2022-02-18",10.1584,10.3535,10.1506,10.2911,244400.0],["2022-02-22",10.2599,10.3769,10.2053,10.2755,535000.0],["2022-02-23",10.3613,10.3925,10.135,10.1662,308000.0],["2022-02-24",9.94,10.0414,9.7371,10.018,683500.0],["2022-02-25",10.0882,10.4159,10.0492,10.4159,750100.0],["2022-02-28",10.2443,10.3379,10.2209,10.3067,529500.0],["2022-03-01",10.2443,10.2911,9.9634,10.018,568200.0],["2022-03-02",10.1038,10.4627,10.1038,10.4471,555000.0],["2022-03-03",10.4471,10.5251,10.3769,10.5173,455400.0],["2022-03-04",10.3457,10.4393,10.2521,10.3301,377800.0],["2022-03-07",10.3145,10.3301,10.0726,10.1038,378700.0],["2022-03-08",10.1818,10.2833,10.018,10.018,408100.0],["2022-03-09",10.2053,10.3145,10.1506,10.1662,246400.0],["2022-03-10",10.057,10.2131,10.0414,10.2053,201100.0],["2022-03-11",10.2521,10.4081,10.2521,10.3301,546900.0],["2022-03-14",10.4705,10.6266,10.4315,10.5173,606500.0],["2022-03-15",10.572,10.689,10.3301,10.4237,430100.0],["2022-03-16",10.4939,10.5329,10.4081,10.4705,405100.0],["2022-03-17",10.4237,10.5017,10.3067,10.4081,366600.0],["2022-03-18",10.3691,10.4471,10.135,10.3691,1021000.0],["2022-03-21",10.3769,10.4783,10.2755,10.3145,292500.0],["2022-03-22",10.3769,10.5173,10.3769,10.4003,325700.0],["2022-03-23",10.3379,10.3769,10.057,10.0648,235000.0],["2022-03-24",10.1506,10.1662,10.0024,10.135,194000.0],["2022-03-25",10.1428,10.3457,10.1428,10.3301,219000.0],["2022-03-28",10.3067,10.3067,10.1506,10.2911,202300.0],["2022-03-29",10.3769,10.4549,10.2521,10.3457,324200.0],["2022-03-30",10.3535,10.3613,10.1194,10.174,231600.0],["2022-03-31",10.174,10.2755,10.018,10.0492,296800.0],["2022-04-01",10.1428,10.1662,9.9166,9.9868,288600.0],["2022-04-04",9.94,9.94,9.8073,9.8542,324800.0],["2022-04-05",9.8307,9.9712,9.7761,9.7917,313400.0],["2022-04-06",9.7683,9.862,9.7137,9.7293,364100.0],["2022-04-07",9.7527,9.8542,9.6123,9.6747,235000.0],["2022-04-08",9.6747,9.7449,9.6201,9.6513,210100.0],["2022-04-11",9.6357,9.7917,9.5811,9.6123,259300.0],["2022-04-12",9.6435,9.7449,9.6045,9.6045,279500.0],["2022-04-13",9.5655,9.7761,9.5577,9.7293,243200.0],["2022-04-14",9.7527,9.8385,9.6669,9.6981,287800.0],["2022-04-18",9.6747,9.7527,9.6435,9.6669,278400.0],["2022-04-19",9.7137,9.9634,9.7137,9.9478,266000.0],["2022-04-20",10.0024,10.135,9.979,10.0024,282600.0],["2022-04-21",10.0492,10.1584,10.018,10.018,282300.0],["2022-04-22",10.018,10.0336,9.7761,9.7917,230000.0],["2022-04-25",9.7605,9.8073,9.5967,9.7761,275800.0],["2022-04-26",9.6825,9.8073,9.5733,9.5889,340300.0],["2022-04-27",9.5343,9.6123,9.4484,9.5031,365100.0],["2022-04-28",9.6669,9.8073,9.3548,9.3938,368100.0],["2022-04-29",9.3548,9.5187,9.1988,9.2534,453900.0],["2022-05-02",9.2378,9.3314,9.0895,9.2378,529800.0],["2022-05-03",9.2144,9.2846,8.9881,9.1754,354700.0],["2022-05-04",9.152,9.3314,9.1286,9.2924,427400.0],["2022-05-05",9.3626,9.386,9.191,9.3392,520100.0],["2022-05-06",9.3626,9.5343,9.2222,9.3314,435300.0],["2022-05-09",9.2456,9.3782,9.2144,9.3392,450900.0],["2022-05-10",9.3786,9.4573,9.1738,9.2053,662000.0],["2022-05-11",9.2368,9.355,9.1817,9.2605,316700.0],["2022-05-12",9.2368,9.3313,9.1266,9.292,388000.0],["2022-05-13",9.3392,9.3392,9.2132,9.2526,318700.0],["2022-05-16",9.2605,9.4022,9.1738,9.2526,292800.0],["2022-05-17",9.3235,9.4967,9.3235,9.4495,304000.0],["2022-05-18",9.3943,9.4495,9.3392,9.4258,275100.0],["2022-05-19",9.3313,9.4495,9.3235,9.3313,346900.0],["2022-05-20",9.4022,9.4731,9.2447,9.3786,404700.0],["2022-05-23",9.4888,9.6069,9.4495,9.5046,458500.0],["2022-05-24",9.5046,9.5676,9.3628,9.5203,326000.0],["2022-05-25",9.5439,9.6857,9.4967,9.5676,372900.0],["2022-05-26",9.6306,9.7881,9.6148,9.7172,348900.0],["2022-05-27",9.6857,9.8353,9.6857,9.7644,259700.0],["2022-05-31",9.6778,9.7959,9.5833,9.7723,374200.0],["2022-06-01",9.7487,9.8274,9.5991,9.6936,369100.0],["2022-06-02",9.6699,9.7723,9.6148,9.7408,360200.0],["2022-06-03",9.8196,9.8196,9.5439,9.5439,302600.0],["2022-06-06",9.5833,9.7802,9.5518,9.7251,347600.0],["2022-06-07",9.6542,9.6936,9.5991,9.6069,281000.0],["2022-06-08",9.5833,9.5991,9.4101,9.4258,194500.0],["2022-06-09",9.4022,9.4731,9.2998,9.3077,234300.0],["2022-06-10",9.2132,9.3313,9.103,9.1266,283100.0],["2022-06-13",8.851,9.1423,8.725,8.977,314900.0],["2022-06-14",8.977,9.0872,8.9061,8.9534,307900.0],["2022-06-15",9.0085,9.0872,8.8589,8.9297,395900.0],["2022-06-16",8.851,8.8746,8.662,8.6935,359900.0],["2022-06-17",8.6856,8.8982,8.5911,8.6305,806700.0],["2022-06-21",8.725,9.0479,8.6777,8.7801,342900.0],["2022-06-22",8.7329,8.851,8.6856,8.8274,379900.0],["2022-06-23",8.8431,8.8431,8.6305,8.6699,337200.0],["2022-06-24",8.7014,8.8904,8.662,8.851,979000.0],["2022-06-27",8.9455,8.9455,8.8195,8.8982,239800.0],["2022-06-28",8.9612,9.0242,8.8274,8.8352,163000.0],["2022-06-29",8.8904,8.8904,8.7486,8.7722,151500.0],["2022-06-30",8.6462,8.788,8.6069,8.7486,165100.0],["2022-07-01",8.7407,8.8667,8.6699,8.851,344500.0],["2022-07-05",8.788,8.8431,8.6462,8.8195,200500.0],["2022-07-06",8.6856,8.851,8.662,8.7407,213200.0],["2022-07-07",8.6699,8.8746,8.6699,8.7565,198400.0],["2022-07-08",8.8352,8.8352,8.6541,8.6777,349100.0],["2022-07-11",8.6226,8.725,8.5754,8.7092,652700.0],["2022-07-12",8.7014,8.8037,8.5675,8.5833,495500.0],["2022-07-13",8.6935,8.6935,8.4573,8.5124,409800.0],["2022-07-14",8.3943,8.4336,8.3391,8.41,223000.0],["2022-07-15",8.5281,8.6462,8.4651,8.5754,330600.0],["2022-07-18",8.6541,8.7959,8.6226,8.6462,261400.0],["2022-07-19",8.7171,8.9061,8.7171,8.8667,231300.0],["2022-07-20",8.8274,9.0006,8.788,8.9691,274700.0],["2022-07-21",8.9534,8.977,8.8825,8.9691,222000.0],["2022-07-22",8.9849,9.0006,8.8667,8.9534,193700.0],["2022-07-25",8.9927,9.1423,8.9927,9.0793,190300.0],["2022-07-26",9.0164,9.1738,9.0164,9.1581,164800.0],["2022-07-27",9.1502,9.3077,9.1502,9.2998,207300.0],["2022-07-28",9.2841,9.3156,8.9927,9.0872,196900.0],["2022-07-29",9.0715,9.2447,9.0715,9.2211,259900.0],["2022-08-01",9.3313,9.5991,9.229,9.5518,420800.0],["2022-08-02",9.5203,9.5518,9.4022,9.4258,315000.0],["2022-08-03",9.2605,9.3786,9.2132,9.3235,257600.0],["2022-08-04",9.3392,9.3865,9.2605,9.3235,190900.0],["2022-08-05",9.355,9.3707,9.2762,9.3313,164000.0],["2022-08-08",9.3943,9.3943,9.292,9.3392,173600.0],["2022-08-09",9.3074,9.4982,9.3074,9.4902,235400.0],["2022-08-10",9.5459,9.5936,9.5141,9.5379,188800.0],["2022-08-11",9.5777,9.681,9.5459,9.6571,204800.0],["2022-08-12",9.7366,9.8558,9.681,9.8558,207900.0],["2022-08-15",9.7923,9.8717,9.7207,9.8479,169100.0],["2022-08-16",9.8558,9.9433,9.6094,9.9274,193100.0],["2022-08-17",9.8638,9.9035,9.8002,9.9035,129000.0],["2022-08-18",9.8956,9.8956,9.5538,9.8558,132900.0],["2022-08-19",9.8479,9.8638,9.673,9.7764,313900.0],["2022-08-22",9.7128,9.7128,9.5459,9.5856,156100.0],["2022-08-23",9.5618,9.6412,9.5538,9.5618,206900.0],["2022-08-24",9.6095,9.6095,9.4664,9.4664,284400.0],["2022-08-25",9.4664,9.5061,9.4107,9.5061,213700.0],["2022-08-26",9.5697,9.5697,9.3233,9.3472,148300.0],["2022-08-29",9.3074,9.371,9.1405,9.1405,186300.0],["2022-08-30",9.2677,9.2677,9.0849,9.1167,148700.0],["2022-08-31",9.1008,9.1246,8.9974,9.0292,158800.0],["2022-09-01",9.1008,9.3313,8.9259,9.0054,217200.0],["2022-09-02",9.0928,9.3472,8.9497,8.9895,217500.0],["2022-09-06",9.061,9.1008,8.8146,8.8623,216700.0],["2022-09-07",8.8067,8.9418,8.759,8.9259,161900.0],["2022-09-08",8.8623,8.9815,8.7749,8.9259,201500.0],["2022-09-09",8.9736,9.0372,8.9497,8.9895,161800.0],["2022-09-12",8.9895,9.0451,8.9497,9.0054,205200.0],["2022-09-13",8.9497,8.9656,8.6795,8.751,324600.0],["2022-09-14",8.7351,8.7828,8.6716,8.7749,281600.0],["2022-09-15",8.759,8.8862,8.7192,8.8464,257800.0],["2022-09-16",8.8464,8.9259,8.7113,8.8941,980500.0],["2022-09-19",8.8862,9.1802,8.8623,9.1167,241500.0],["2022-09-20",9.1167,9.1485,9.061,9.1326,239600.0],["2022-09-21",9.1405,9.2041,9.1008,9.1167,454800.0],["2022-09-22",9.0769,9.1723,9.0133,9.0372,250900.0],["2022-09-23",8.9259,8.9656,8.8544,8.918,158400.0],["2022-09-26",8.9021,8.9815,8.8146,8.8941,208900.0],["2022-09-27",8.918,8.9497,8.7192,8.759,371900.0],["2022-09-28",8.7669,8.8385,8.7272,8.7749,199500.0],["2022-09-29",8.6636,8.6795,8.5762,8.6318,397200.0],["2022-09-30",8.6398,8.7033,8.4252,8.4411,285300.0],["2022-10-03",8.4649,8.6318,8.4252,8.608,278800.0],["2022-10-04",8.6477,8.8385,8.6477,8.8146,255600.0],["2022-10-05",8.7749,8.7828,8.5762,8.608,332500.0],["2022-10-06",8.5523,8.5921,8.3616,8.3854,342800.0],["2022-10-07",8.3934,8.5682,8.1549,8.2106,393300.0],["2022-10-10",8.2423,8.3139,8.0913,8.0993,222300.0],["2022-10-11",8.0039,8.2423,8.0039,8.147,728200.0],["2022-10-12",8.1549,8.298,8.0834,8.1549,561700.0],["2022-10-13",8.0277,8.5921,7.988,8.5603,633500.0],["2022-10-14",8.7113,8.7113,8.449,8.4808,337800.0],["2022-10-17",8.5205,8.7113,8.5205,8.6716,328800.0],["2022-10-18",8.7669,8.918,8.5921,8.6636,257200.0],["2022-10-19",8.5205,8.6716,8.4887,8.5921,329900.0],["2022-10-20",8.6636,8.6636,8.4252,8.4728,264600.0],["2022-10-21",8.5523,8.9577,8.4967,8.6477,242300.0],["2022-10-24",8.6716,8.8305,8.6636,8.8067,153100.0],["2022-10-25",8.7351,8.9338,8.7351,8.8941,262200.0],["2022-10-26",8.9895,8.9974,8.8305,8.8703,226800.0],["2022-10-27",8.9418,8.9974,8.751,8.7987,321600.0],["2022-10-28",8.1072,8.5285,8.1072,8.4887,520100.0],["2022-10-31",8.4649,8.4967,8.0436,8.0595,476100.0],["2022-11-01",8.0754,8.0754,7.8688,7.8847,453700.0],["2022-11-02",7.8211,7.829,7.5667,7.686,736400.0],["2022-11-03",7.6303,7.6462,7.2965,7.3045,513000.0],["2022-11-04",7.368,7.4475,7.2488,7.3362,340900.0],["2022-11-07",7.3998,7.4793,7.2568,7.3283,272200.0],["2022-11-08",7.4007,7.4731,7.3122,7.3444,174800.0],["2022-11-09",7.3122,7.3927,7.2559,7.2961,182900.0],["2022-11-10",7.4651,7.811,7.449,7.7386,294600.0],["2022-11-11",7.7466,7.819,7.5696,7.5938,212600.0],["2022-11-14",7.4972,7.6581,7.4892,7.5696,209200.0],["2022-11-15",7.6501,7.7627,7.6098,7.6501,187500.0],["2022-11-16",7.6501,7.6501,7.4972,7.5294,151600.0],["2022-11-17",7.6018,7.6259,7.4811,7.5857,236300.0],["2022-11-18",7.7386,7.7386,7.5857,7.6098,172900.0],["2022-11-21",7.5777,7.6742,7.5535,7.6259,161200.0],["2022-11-22",7.6662,7.7144,7.5053,7.6098,198200.0],["2022-11-23",7.6179,7.6822,7.5374,7.6742,174800.0],["2022-11-25",7.7064,7.7144,7.6018,7.6903,99000.0],["2022-11-28",7.6259,7.6662,7.4972,7.5133,228100.0],["2022-11-29",7.5294,7.642,7.449,7.5777,175000.0],["2022-11-30",7.5616,7.7788,7.449,7.7788,394200.0],["2022-12-01",7.7386,7.7386,7.5535,7.6903,218700.0],["2022-12-02",7.642,7.6983,7.6098,7.6662,164800.0],["2022-12-05",7.5857,7.5938,7.4329,7.4811,186100.0],["2022-12-06",7.4248,7.5214,7.3283,7.4087,215100.0],["2022-12-07",7.3846,7.465,7.3122,7.3283,149800.0],["2022-12-08",7.6259,8.1488,7.4972,8.1166,410600.0],["2022-12-09",8.0845,8.0845,7.6662,7.8753,398600.0],["2022-12-12",7.8753,7.9638,7.6581,7.9075,308700.0],["2022-12-13",7.9879,8.1971,7.9879,8.1971,412200.0],["2022-12-14",8.1729,8.2453,7.8834,8.1247,383700.0],["2022-12-15",8.0603,8.0845,7.7707,7.9236,559100.0],["2022-12-16",7.8834,8.1086,7.8834,8.0764,665800.0],["2022-12-19",8.0523,8.0925,7.9879,8.0442,295500.0],["2022-12-20",8.0362,8.1569,7.9879,8.1327,239100.0],["2022-12-21",8.1488,8.2695,8.1488,8.2614,316100.0],["2022-12-22",8.2051,8.3338,8.1569,8.2132,303900.0],["2022-12-23",8.1971,8.3017,8.1971,8.2856,178800.0],["2022-12-27",8.2936,8.4143,8.189,8.3901,206400.0],["2022-12-28",8.3821,8.5108,8.189,8.1971,197300.0],["2022-12-29",8.2051,8.3419,8.1408,8.2293,187900.0],["2022-12-30",8.1971,8.2614,8.1327,8.1649,140000.0],["2023-01-03",8.2051,8.2534,8.0764,8.1649,239800.0],["2023-01-04",8.2373,8.3097,8.0603,8.1086,130700.0],["2023-01-05",8.1005,8.1005,7.9236,8.0442,140800.0],["2023-01-06",8.1166,8.1971,8.0442,8.181,136200.0],["2023-01-09",8.2132,8.2695,8.1408,8.1729,130800.0],["2023-01-10",8.1971,8.3097,8.1649,8.2453,106900.0],["2023-01-11",8.2453,8.2695,8.1488,8.189,277700.0],["2023-01-12",8.2453,8.4143,8.2212,8.3338,193500.0],["2023-01-13",8.2856,8.358,8.2051,8.3177,149500.0],["2023-01-17",8.3258,8.3258,8.2453,8.2856,139000.0],["2023-01-18",8.2856,8.2856,8.0925,8.1569,125300.0],["2023-01-19",8.1649,8.189,8.0925,8.181,142500.0],["2023-01-20",8.2534,8.3901,8.1247,8.3821,273200.0],["2023-01-23",8.3982,8.4545,8.3338,8.4384,183500.0],["2023-01-24",8.4384,8.4384,8.2614,8.3258,119400.0],["2023-01-25",8.3016,8.3499,8.189,8.3097,118800.0],["2023-01-26",8.3499,8.3499,7.2398,7.3444,572500.0],["2023-01-27",7.28,7.6179,7.2398,7.6098,356400.0],["2023-01-30",7.6098,7.6098,7.4168,7.4811,397300.0],["2023-01-31",7.4811,7.5535,7.3685,7.5455,327600.0],["2023-02-01",7.5535,7.7627,7.4892,7.6501,222600.0],["2023-02-02",7.6822,8.1327,7.6581,8.1166,608700.0],["2023-02-03",8.1086,8.3097,7.8351,8.2695,354700.0],["2023-02-06",8.1971,8.2614,8.0845,8.2132,270400.0],["2023-02-07",8.1888,8.3514,8.1562,8.2538,227300.0],["2023-02-08",8.1725,8.2294,8.0424,8.0993,186700.0],["2023-02-09",8.1562,8.1888,7.9448,7.9936,204800.0],["2023-02-10",8.0099,8.0993,7.9042,7.9611,159000.0],["2023-02-13",7.9611,8.0424,7.8391,8.0261,155700.0],["2023-02-14",7.9936,7.9936,7.8635,7.9692,162900.0],["2023-02-15",7.9529,8.0587,7.8554,8.0424,130300.0],["2023-02-16",7.9773,8.0017,7.8716,7.9367,154800.0],["2023-02-17",7.9936,8.1806,7.9042,8.1562,215200.0],["2023-02-21",8.1562,8.1644,8.0017,8.0587,189200.0],["2023-02-22",8.0831,8.14,8.0017,8.0505,199700.0],["2023-02-23",8.1075,8.1806,8.0831,8.1644,140800.0],["2023-02-24",8.0831,8.1075,7.9529,8.0993,171400.0],["2023-02-27",8.1318,8.1969,8.0993,8.14,134000.0],["2023-02-28",8.1237,8.2376,8.0831,8.1644,249600.0],["2023-03-01",8.1237,8.1237,8.0017,8.0099,230700.0],["2023-03-02",7.9773,8.1156,7.9285,8.0912,179800.0],["2023-03-03",8.1156,8.2294,8.0831,8.1888,167000.0],["2023-03-06",8.2213,8.2538,7.9448,8.0912,207400.0],["2023-03-07",8.0668,8.0668,7.7334,7.9448,273000.0],["2023-03-08",7.9611,7.9611,7.6846,7.7334,205700.0],["2023-03-09",7.6765,7.6765,7.4406,7.4569,261100.0],["2023-03-10",7.3105,7.3918,7.0991,7.2292,330800.0],["2023-03-13",7.0097,7.0828,6.2778,6.9202,603100.0],["2023-03-14",7.3187,7.4569,6.9771,7.0666,561900.0],["2023-03-15",6.8958,7.2861,6.7657,7.1804,383100.0],["2023-03-16",7.0584,7.522,7.0178,7.2699,393800.0],["2023-03-17",7.2455,7.2455,6.9934,7.1235,1172400.0],["2023-03-20",7.1804,7.5464,6.969,6.9934,409400.0],["2023-03-21",7.2129,7.4244,7.2129,7.3837,271100.0],["2023-03-22",7.4,7.5138,6.8795,6.8877,283600.0],["2023-03-23",6.9283,6.9446,6.6437,6.6681,294500.0],["2023-03-24",6.6275,6.9202,6.5624,6.9039,355800.0],["2023-03-27",6.9446,7.034,6.8226,6.847,249200.0],["2023-03-28",6.8389,6.8633,6.7006,6.7657,251300.0],["2023-03-29",6.8064,6.8633,6.6437,6.7332,249300.0],["2023-03-30",6.7982,6.8064,6.5055,6.5543,196600.0],["2023-03-31",6.6031,6.6193,6.4973,6.6031,507500.0],["2023-04-03",6.6031,6.782,6.4892,6.5705,338600.0],["2023-04-04",6.5868,6.6762,6.4242,6.5136,256400.0],["2023-04-05",6.4567,6.538,6.3916,6.4811,364100.0],["2023-04-06",6.4811,6.6275,6.4729,6.5787,244600.0],["2023-04-10",6.5624,6.7006,6.5136,6.6193,388900.0],["2023-04-11",6.6519,6.6681,6.5949,6.6112,156800.0],["2023-04-12",6.6356,6.6519,6.5055,6.5136,162100.0],["2023-04-13",6.5543,6.6356,6.4729,6.5787,215600.0],["2023-04-14",6.6437,6.7088,6.3998,6.4242,242400.0],["2023-04-17",6.4079,6.5787,6.351,6.538,236100.0],["2023-04-18",6.5461,6.5461,6.2615,6.3022,250100.0],["2023-04-19",6.3428,6.4486,6.2697,6.3835,403500.0],["2023-04-20",6.294,6.3754,6.2859,6.3184,237200.0],["2023-04-21",6.294,6.3672,6.2615,6.3184,230500.0],["2023-04-24",6.2778,6.4242,6.2127,6.2453,159500.0],["2023-04-25",6.1965,6.2697,6.0664,6.0664,353500.0],["2023-04-26",6.0501,6.1558,6.0338,6.107,249800.0],["2023-04-27",6.0989,6.3672,6.0989,6.2534,222300.0],["2023-04-28",6.2209,6.4404,6.2209,6.3347,233800.0],["2023-05-01",6.3347,6.3835,6.2371,6.3022,393700.0],["2023-05-02",6.2615,6.294,5.8793,6.0257,411200.0],["2023-05-03",6.042,6.2371,5.985,6.0176,382000.0],["2023-05-04",5.8712,5.9606,5.5378,5.8224,322800.0],["2023-05-05",5.9688,6.042,5.8631,5.9362,350000.0],["2023-05-08",6.0176,6.1151,5.7736,5.8305,451900.0],["2023-05-09",5.814,5.8471,5.7149,5.7892,314000.0],["2023-05-10",5.8471,5.8471,5.6158,5.6406,269000.0],["2023-05-11",5.5745,5.6819,5.4919,5.5167,220500.0],["2023-05-12",5.5415,5.5497,5.4341,5.5415,189700.0],["2023-05-15",5.5497,5.7067,5.4837,5.6323,266700.0],["2023-05-16",5.6406,5.6654,5.525,5.525,146700.0],["2023-05-17",5.5993,5.9792,5.5993,5.9544,310800.0],["2023-05-18",5.9544,6.0287,5.8966,5.9957,198000.0],["2023-05-19",6.0865,6.0865,5.7397,5.7562,170000.0],["2023-05-22",5.7562,5.9049,5.7314,5.8471,317500.0],["2023-05-23",5.8471,6.0618,5.8305,5.9957,250100.0],["2023-05-24",5.9874,6.0287,5.8718,5.9049,205100.0],["2023-05-25",5.8636,5.9296,5.7397,5.8553,196200.0],["2023-05-26",5.8553,5.8966,5.7479,5.8966,138200.0],["2023-05-30",5.9049,5.9214,5.7397,5.8305,133800.0],["2023-05-31",5.7892,5.8388,5.5828,5.6406,482600.0],["2023-06-01",5.6901,5.7892,5.591,5.6571,193700.0],["2023-06-02",5.7314,6.004,5.7314,5.9874,289800.0],["2023-06-05",5.9214,5.9379,5.8553,5.8883,237400.0],["2023-06-06",5.8718,6.2848,5.8718,6.1774,326900.0],["2023-06-07",6.2517,6.483,6.2104,6.4251,272500.0],["2023-06-08",6.3921,6.3921,6.1691,6.3426,220200.0],["2023-06-09",6.3178,6.3178,6.1609,6.2022,123400.0],["2023-06-12",6.2269,6.3508,6.1444,6.1774,178400.0],["2023-06-13",6.2435,6.4086,6.2435,6.3426,177300.0],["2023-06-14",6.3921,6.4417,6.2022,6.2187,202900.0],["2023-06-15",6.1857,6.3178,6.1857,6.3013,188600.0],["2023-06-16",6.3591,6.3591,6.1609,6.2187,339600.0],["2023-06-20",6.2187,6.2187,6.07,6.0948,240500.0],["2023-06-21",6.0948,6.1278,5.9874,5.9874,216500.0],["2023-06-22",5.9792,5.9792,5.8636,5.8966,206900.0],["2023-06-23",5.8305,6.004,5.8058,5.9379,731600.0],["2023-06-26",5.9214,5.9792,5.8388,5.8471,166700.0],["2023-06-27",5.8553,5.9627,5.814,5.8883,156300.0],["2023-06-28",5.8883,5.8883,5.7975,5.8553,122200.0],["2023-06-29",5.9131,5.9792,5.8883,5.9214,147800.0],["2023-06-30",5.9709,5.9874,5.8223,5.8223,133000.0],["2023-07-03",5.8388,5.9462,5.8388,5.9462,105000.0],["2023-07-05",5.9296,6.0453,5.8636,5.9709,268500.0],["2023-07-06",5.8553,5.8553,5.6736,5.7067,411900.0],["2023-07-07",5.7149,5.8636,5.7067,5.814,435200.0],["2023-07-10",5.7975,5.9214,5.7892,5.8223,206200.0],["2023-07-11",5.8553,5.9544,5.8058,5.9379,173400.0],["2023-07-12",6.037,6.1113,6.0122,6.0618,200800.0],["2023-07-13",6.0618,6.1857,6.0618,6.1526,177300.0],["2023-07-14",6.2022,6.2022,6.037,6.0783,162200.0],["2023-07-17",6.0535,6.2352,6.0122,6.1113,217400.0],["2023-07-18",6.1113,6.3426,6.1113,6.3178,198000.0],["2023-07-19",6.3343,6.549,6.293,6.4664,347400.0],["2023-07-20",6.4664,6.5077,6.293,6.3591,484500.0],["2023-07-21",6.4086,6.4417,6.2352,6.26,292400.0],["2023-07-24",6.2352,6.5077,6.2352,6.483,175200.0],["2023-07-25",6.4664,6.516,6.4004,6.4747,209700.0],["2023-07-26",6.5408,6.805,6.3591,6.7803,287200.0],["2023-07-27",7.0115,7.1354,6.8133,7.0776,315200.0],["2023-07-28",7.1519,7.284,7.0693,7.2427,308900.0],["2023-07-31",7.2097,7.284,6.9867,7.0941,428000.0],["2023-08-01",7.0858,7.0858,6.9124,6.9785,219400.0],["2023-08-02",6.8629,6.962,6.772,6.8298,227400.0],["2023-08-03",6.8133,7.0611,6.7555,6.9537,316400.0],["2023-08-04",6.9785,7.0528,6.9537,7.0363,192300.0],["2023-08-07",7.028,7.1602,7.0115,7.0941,226900.0],["2023-08-08",6.9602,7.0606,6.7595,7.0355,158900.0],["2023-08-09",7.0188,7.0439,6.8766,6.9602,243500.0],["2023-08-10",6.9602,7.0439,6.818,6.9351,236700.0],["2023-08-11",6.8933,7.0021,6.7846,6.9853,186600.0],["2023-08-14",6.9435,6.9602,6.8682,6.9184,128000.0],["2023-08-15",6.8348,6.8766,6.7427,6.7762,208400.0],["2023-08-16",6.7595,6.818,6.6507,6.6674,150600.0],["2023-08-17",6.6758,6.726,6.6423,6.6925,210800.0],["2023-08-18",6.6423,6.7344,6.6423,6.6925,371900.0],["2023-08-21",6.6925,6.7176,6.542,6.5503,179200.0],["2023-08-22",6.5503,6.6256,6.291,6.291,259100.0],["2023-08-23",6.3244,6.3746,6.2743,6.3077,181900.0],["2023-08-24",6.291,6.4499,6.291,6.3663,174700.0],["2023-08-25",6.383,6.4165,6.1655,6.1906,156000.0],["2023-08-28",6.2157,6.3077,6.1739,6.2241,225300.0],["2023-08-29",6.2408,6.3161,6.1906,6.2659,163200.0],["2023-08-30",6.2659,6.2994,6.1655,6.2743,220500.0],["2023-08-31",6.2743,6.3161,6.1404,6.199,196800.0],["2023-09-01",6.2575,6.3412,6.1906,6.2241,262800.0],["2023-09-05",6.2241,6.2492,6.1404,6.1822,322900.0],["2023-09-06",6.1655,6.2408,6.0317,6.0484,258300.0],["2023-09-07",6.0317,6.0818,5.9898,6.0567,380400.0],["2023-09-08",6.0902,6.0902,6.0066,6.0233,198000.0],["2023-09-11",6.04,6.1069,5.9815,5.9982,254400.0],["2023-09-12",6.0149,6.0651,5.9731,5.9815,250400.0],["2023-09-13",6.0066,6.0986,5.9062,5.9145,227400.0],["2023-09-14",5.9313,6.2157,5.9313,6.2157,334400.0],["2023-09-15",6.199,6.2575,5.9396,5.9647,1217400.0],["2023-09-18",6.0066,6.0066,5.8225,5.8727,236000.0],["2023-09-19",5.8643,5.9396,5.8309,5.8978,264800.0],["2023-09-20",5.9062,5.9647,5.8309,5.8392,156200.0],["2023-09-21",5.7974,5.8727,5.7723,5.7974,253200.0],["2023-09-22",5.8058,5.8309,5.7221,5.7472,166900.0],["2023-09-25",5.7221,5.7807,5.6887,5.7472,146200.0],["2023-09-26",5.697,5.7723,5.605,5.6134,244700.0],["2023-09-27",5.6552,5.7556,5.6301,5.7054,261200.0],["2023-09-28",5.7221,5.8225,5.7221,5.7221,177300.0],["2023-09-29",5.7723,5.8225,5.7472,5.7974,261900.0],["2023-10-02",5.7556,5.8058,5.6803,5.697,219100.0],["2023-10-03",5.6719,5.6887,5.5799,5.6217,256800.0],["2023-10-04",5.6385,5.7305,5.5799,5.7221,250300.0],["2023-10-05",5.7221,5.9145,5.7054,5.8894,277600.0],["2023-10-06",5.8141,5.856,5.5799,5.8309,381800.0],["2023-10-09",5.7556,5.9731,5.6803,5.9145,278100.0],["2023-10-10",5.948,5.9898,5.7807,5.9229,232400.0],["2023-10-11",5.9313,5.9815,5.7807,5.856,346700.0],["2023-10-12",5.856,5.856,5.6636,5.6887,319900.0],["2023-10-13",5.7305,5.789,5.5548,5.5632,240800.0],["2023-10-16",5.605,5.6719,5.5632,5.605,225000.0],["2023-10-17",5.5632,5.7974,5.5548,5.7556,321700.0],["2023-10-18",5.7389,5.7723,5.6552,5.6636,250400.0],["2023-10-19",5.6636,5.7807,5.6552,5.697,270400.0],["2023-10-20",5.7054,5.7054,5.5548,5.5632,249500.0],["2023-10-23",5.5548,5.6217,5.5213,5.5297,264800.0],["2023-10-24",5.5548,5.6301,5.421,5.4962,306300.0],["2023-10-25",5.4628,5.5799,5.3959,5.5464,261500.0],["2023-10-26",5.6636,5.8309,5.4879,5.8225,272000.0],["2023-10-27",5.7974,5.8643,5.6719,5.7556,291700.0],["2023-10-30",5.7807,5.8978,5.7807,5.856,249100.0],["2023-10-31",5.856,5.8727,5.7472,5.8058,230300.0],["2023-11-01",5.8141,5.9396,5.7389,5.9062,229400.0],["2023-11-02",5.9647,6.2073,5.9647,6.2073,394900.0],["2023-11-03",6.3579,6.5169,6.3244,6.4416,261100.0],["2023-11-06",6.4416,6.4583,6.3663,6.383,183100.0],["2023-11-07",6.3915,6.3915,6.2048,6.2812,191300.0],["2023-11-08",6.2812,6.2812,6.1114,6.1453,149400.0],["2023-11-09",6.1623,6.2217,6.052,6.0774,219400.0],["2023-11-10",6.1029,6.1623,6.0265,6.1284,192900.0],["2023-11-13",6.0944,6.1114,6.0435,6.0774,156000.0],["2023-11-14",6.3151,6.6461,6.3151,6.6461,213000.0],["2023-11-15",6.6461,6.7565,6.6122,6.6461,258100.0],["2023-11-16",6.6716,6.6716,6.4679,6.5273,128800.0],["2023-11-17",6.5952,6.6886,6.5782,6.6716,211100.0],["2023-11-20",6.6801,6.748,6.5952,6.748,241100.0],["2023-11-21",6.6971,6.714,6.5867,6.6207,196900.0],["2023-11-22",6.714,6.7395,6.6461,6.731,268700.0],["2023-11-24",6.7225,6.7989,6.7056,6.765,112700.0],["2023-11-27",6.765,6.765,6.6886,6.731,186700.0],["2023-11-28",6.7056,6.714,6.6292,6.6801,161500.0],["2023-11-29",6.7565,6.8923,6.7565,6.7904,322900.0],["2023-11-30",6.8074,6.8329,6.6886,6.7056,236900.0],["2023-12-01",6.714,7.0451,6.6376,7.0451,265900.0],["2023-12-04",7.0111,7.1045,6.9432,7.0451,295100.0],["2023-12-05",7.0451,7.1045,6.9772,6.9857,240400.0],["2023-12-06",7.0281,7.1809,7.0196,7.0281,283900.0],["2023-12-07",7.0621,7.2063,6.9772,7.2063,265600.0],["2023-12-08",7.1979,7.2827,7.1045,7.2403,210900.0],["2023-12-11",7.2743,7.4186,7.2318,7.3337,383200.0],["2023-12-12",7.3337,7.3337,6.7225,7.2743,223200.0],["2023-12-13",7.2658,7.6902,7.1045,7.6732,812300.0],["2023-12-14",7.7411,7.9618,7.7411,7.9533,688600.0],["2023-12-15",7.9872,7.9957,7.7411,7.7411,1037300.0],["2023-12-18",7.8005,7.843,7.6732,7.7156,336900.0],["2023-12-19",7.7666,7.8769,7.7326,7.843,387200.0],["2023-12-20",7.8514,8.0297,7.7411,7.7581,367000.0],["2023-12-21",8.0127,8.0127,7.7156,7.7835,323600.0],["2023-12-22",7.8005,7.9618,7.775,7.9024,253500.0],["2023-12-26",7.9448,7.9957,7.8684,7.9533,260800.0],["2023-12-27",7.9533,7.9788,7.843,7.8769,209500.0],["2023-12-28",7.843,7.8854,7.7411,7.7411,278400.0],["2023-12-29",7.7241,7.7241,7.5798,7.6138,275300.0],["2024-01-02",7.5544,7.6732,7.4949,7.5798,247200.0],["2024-01-03",7.5544,7.5798,7.3591,7.3761,286900.0],["2024-01-04",7.3846,7.4865,7.3846,7.4101,198800.0],["2024-01-05",7.3846,7.5119,7.3422,7.3676,390300.0],["2024-01-08",7.3422,7.3506,7.2063,7.2743,306700.0],["2024-01-09",7.1724,7.1809,7.0875,7.1045,263700.0],["2024-01-10",7.0875,7.1384,7.0111,7.13,308300.0],["2024-01-11",7.0875,7.0875,6.9262,6.9602,280600.0],["2024-01-12",7.0196,7.0621,6.8244,6.8923,213700.0],["2024-01-16",6.8074,6.9347,6.6971,6.7904,354200.0],["2024-01-17",6.714,6.8414,6.6377,6.7225,274300.0],["2024-01-18",6.765,6.8329,6.7225,6.7565,311100.0],["2024-01-19",6.8159,6.8668,6.6801,6.8668,269600.0],["2024-01-22",6.9262,7.113,6.9093,7.1045,256200.0],["2024-01-23",7.1469,7.1809,7.0026,7.0026,364800.0],["2024-01-24",7.0451,7.1215,7.0026,7.079,328000.0],["2024-01-25",7.0621,7.0621,6.5103,6.5952,689000.0],["2024-01-26",6.6207,6.7056,6.5443,6.5952,396300.0],["2024-01-29",6.6207,6.6801,6.5528,6.6631,447400.0],["2024-01-30",6.6461,6.6886,6.5697,6.5697,293800.0],["2024-01-31",6.4339,6.4339,6.1369,6.1369,614100.0],["2024-02-01",6.1708,6.3321,6.035,6.1623,609600.0],["2024-02-02",6.0944,6.1878,6.0265,6.1369,413800.0],["2024-02-05",6.0774,6.0774,5.9416,5.9586,702800.0],["2024-02-06",5.9327,6.0017,5.6999,5.7603,668900.0],["2024-02-07",5.8034,5.812,5.2429,5.2515,980000.0],["2024-02-08",5.2429,5.6137,5.1739,5.5533,1141300.0],["2024-02-09",5.5792,5.7603,5.5102,5.7517,703700.0],["2024-02-12",5.7258,5.9672,5.7085,5.881,500900.0],["2024-02-13",5.6568,5.8206,5.4585,5.5016,519800.0],["2024-02-14",5.5878,5.743,5.4843,5.5878,417500.0],["2024-02-15",5.6395,5.9069,5.6395,5.881,575700.0],["2024-02-16",5.8206,5.8896,5.7258,5.8206,318300.0],["2024-02-20",5.7344,5.8638,5.7172,5.7258,309400.0],["2024-02-21",5.7344,5.7948,5.6482,5.7085,353400.0],["2024-02-22",5.6913,5.7085,5.5188,5.5878,479700.0],["2024-02-23",5.5964,5.6654,5.5102,5.6137,461500.0],["2024-02-26",5.5792,5.6395,5.4757,5.4843,273800.0],["2024-02-27",5.5016,5.5706,5.4326,5.4498,276400.0],["2024-02-28",5.3895,5.4498,5.3291,5.3981,402200.0],["2024-02-29",5.5016,5.5964,5.4671,5.4843,491400.0],["2024-03-01",5.4412,5.4412,5.2601,5.2946,437100.0],["2024-03-04",5.3119,5.3895,5.1222,5.148,509100.0],["2024-03-05",5.1308,5.3291,5.1308,5.2946,467000.0],["2024-03-06",5.3032,5.5016,5.1998,5.3809,514200.0],["2024-03-07",5.4498,5.4843,5.3377,5.3981,284900.0],["2024-03-08",5.4757,5.5188,5.3809,5.493,357500.0],["2024-03-11",5.4585,5.5447,5.4412,5.4843,245300.0],["2024-03-12",5.4843,5.493,5.3119,5.355,290900.0],["2024-03-13",5.355,5.5188,5.355,5.4067,591400.0],["2024-03-14",5.424,5.424,5.0532,5.079,697000.0],["2024-03-15",5.0618,5.1825,5.0187,5.1049,1139600.0],["2024-03-18",5.1135,5.286,4.9928,5.0877,777100.0],["2024-03-19",5.0877,5.1653,5.0446,5.0618,506100.0],["2024-03-20",5.0273,5.3895,5.0273,5.3464,382900.0],["2024-03-21",5.355,5.4326,5.2515,5.3119,316900.0],["2024-03-22",5.3205,5.355,5.1739,5.1911,231500.0],["2024-03-25",5.2084,5.2946,5.2084,5.2343,193600.0],["2024-03-26",5.286,5.3377,5.148,5.1825,233300.0],["2024-03-27",5.2256,5.4585,5.2256,5.4498,332900.0],["2024-03-28",5.4326,5.5706,5.4153,5.5533,410500.0],["2024-04-01",5.5533,5.5533,5.3636,5.424,284500.0],["2024-04-02",5.3464,5.424,5.2946,5.3981,452900.0],["2024-04-03",5.3895,5.5619,5.355,5.5102,468300.0],["2024-04-04",5.5447,5.6827,5.3981,5.424,359600.0],["2024-04-05",5.3895,5.493,5.3032,5.3119,799100.0],["2024-04-08",5.3205,5.3809,5.1825,5.2515,451300.0],["2024-04-09",5.3032,5.3377,5.2429,5.2515,529700.0],["2024-04-10",5.1135,5.1911,4.691,4.8462,952000.0],["2024-04-11",4.8893,4.9066,4.7427,4.7686,667200.0],["2024-04-12",4.7514,5.0273,4.7427,5.0101,1141300.0],["2024-04-15",4.9928,5.0704,4.8031,4.8548,355000.0],["2024-04-16",4.8462,4.8462,4.7255,4.7427,299900.0],["2024-04-17",4.7686,4.8462,4.7514,4.7772,352000.0],["2024-04-18",4.7772,4.8721,4.7341,4.7772,427700.0],["2024-04-19",4.76,5.0532,4.76,5.0359,425300.0],["2024-04-22",5.0359,5.1222,5.0101,5.0187,479000.0],["2024-04-23",5.0014,5.1739,4.9928,5.0532,497600.0],["2024-04-24",5.0359,5.1911,5.0101,5.1825,432800.0],["2024-04-25",5.0963,5.1222,4.7859,4.9583,517600.0],["2024-04-26",4.9583,4.9756,4.8721,4.9324,325100.0],["2024-04-29",4.9066,4.9669,4.6996,4.7169,543200.0],["2024-04-30",4.6996,4.6996,4.553,4.6565,455100.0],["2024-05-01",4.6565,4.8462,4.6565,4.7514,468300.0],["2024-05-02",4.8031,4.898,4.7945,4.8721,338900.0],["2024-05-03",4.9669,5.0532,4.9411,4.9669,340100.0],["2024-05-06",5.0187,5.0446,4.9842,4.9928,342900.0],["2024-05-07",4.9928,5.1159,4.8961,4.9137,472300.0],["2024-05-08",4.817,4.9049,4.7906,4.861,832900.0],["2024-05-09",4.8785,5.0543,4.8785,5.028,469700.0],["2024-05-10",5.0192,5.0368,4.8785,4.9577,278400.0],["2024-05-13",5.028,5.0807,4.9577,4.9577,280000.0],["2024-05-14",5.028,5.0543,4.9313,4.9664,268600.0],["2024-05-15",5.0368,5.3268,4.9664,5.2389,684700.0],["2024-05-16",5.2389,5.3093,5.1686,5.3005,375900.0],["2024-05-17",5.3005,5.4675,5.2741,5.3532,289400.0],["2024-05-20",5.3444,5.362,5.2038,5.2126,240400.0],["2024-05-21",5.2038,5.2917,5.1862,5.2653,304900.0],["2024-05-22",5.2477,5.3444,5.2038,5.2565,605400.0],["2024-05-23",5.2829,5.2829,4.984,5.0368,290200.0],["2024-05-24",5.0456,5.0543,4.9313,4.984,282100.0],["2024-05-28",5.028,5.028,4.8697,4.9313,245200.0],["2024-05-29",4.8346,4.8434,4.7467,4.7643,286400.0],["2024-05-30",4.817,4.9664,4.7818,4.9225,362000.0],["2024-05-31",4.9489,5.0104,4.9313,4.984,299400.0],["2024-06-03",5.0368,5.0368,4.8522,4.9401,447600.0],["2024-06-04",4.8785,4.9049,4.7027,4.7467,399400.0],["2024-06-05",4.7994,4.7994,4.7115,4.7379,337100.0],["2024-06-06",4.7467,4.8346,4.6939,4.7994,429900.0],["2024-06-07",4.7906,4.8522,4.7203,4.7994,425500.0],["2024-06-10",4.7818,4.8434,4.6676,4.7994,415500.0],["2024-06-11",4.7379,4.7818,4.6852,4.7467,395800.0],["2024-06-12",4.8873,5.0719,4.8873,4.9664,639800.0],["2024-06-13",4.9489,4.9489,4.7643,4.8785,537700.0],["2024-06-14",4.8434,4.8434,4.6939,4.7203,387200.0],["2024-06-17",4.7027,4.8785,4.6764,4.8698,412100.0],["2024-06-18",4.8522,4.9225,4.8346,4.8873,657000.0],["2024-06-20",4.817,4.8961,4.7994,4.8785,546800.0],["2024-06-21",4.8785,4.9137,4.8082,4.8346,1063200.0],["2024-06-24",4.8434,4.9313,4.7994,4.8873,626500.0],["2024-06-25",4.8785,4.9313,4.8346,4.8434,539800.0],["2024-06-26",4.8346,5.0192,4.8082,4.9664,453800.0],["2024-06-27",4.9752,5.0983,4.9225,5.0895,346300.0],["2024-06-28",5.1422,5.6872,5.1247,5.406,1680700.0],["2024-07-01",5.3532,5.3972,5.2653,5.2741,395100.0],["2024-07-02",5.2829,5.406,5.2389,5.3796,276400.0],["2024-07-03",5.4147,5.4147,5.1774,5.1774,190900.0],["2024-07-05",5.1774,5.2565,5.0368,5.0543,419700.0],["2024-07-08",5.1071,5.1598,5.0543,5.151,294600.0],["2024-07-09",5.1335,5.2829,5.0895,5.2829,365100.0],["2024-07-10",5.2653,5.362,5.1862,5.2917,361400.0],["2024-07-11",5.4587,5.6609,5.4059,5.6257,542000.0],["2024-07-12",5.6872,5.7224,5.5378,5.5466,580200.0],["2024-07-15",5.6257,5.7839,5.5905,5.7312,536600.0],["2024-07-16",5.8015,6.0476,5.7751,6.0476,702400.0],["2024-07-17",5.9158,6.1971,5.9158,6.1707,807500.0],["2024-07-18",6.0916,6.1883,5.9158,5.9334,813400.0],["2024-07-19",5.9509,6.0301,5.8894,5.9597,607600.0],["2024-07-22",5.8982,6.2146,5.8103,6.2146,505500.0],["2024-07-23",6.1267,6.5575,6.1267,6.5311,612500.0],["2024-07-24",6.4959,6.5663,6.2586,6.2674,441200.0],["2024-07-25",6.0388,6.3729,5.8894,6.2234,613900.0],["2024-07-26",6.2762,6.3465,6.0301,6.2938,695600.0],["2024-07-29",6.3465,6.3729,6.0037,6.1267,426700.0],["2024-07-30",6.1795,6.3201,6.1707,6.3113,456700.0],["2024-07-31",6.3465,6.5047,6.2322,6.3289,558400.0],["2024-08-01",6.2938,6.3641,5.9246,6.1004,698500.0],["2024-08-02",5.8455,6.0037,5.7839,5.9685,471800.0],["2024-08-05",5.6433,5.8103,5.5026,5.6784,395000.0],["2024-08-06",5.6784,5.7136,5.5202,5.5378,358000.0],["2024-08-07",5.6521,5.7312,5.4851,5.4851,290700.0],["2024-08-08",5.5905,5.6433,5.4147,5.5114,345500.0],["2024-08-09",5.5466,5.5466,5.2126,5.3708,514800.0],["2024-08-12",5.4155,5.514,5.326,5.3529,461000.0],["2024-08-13",5.3797,5.4693,5.3171,5.4424,286700.0],["2024-08-14",5.4782,5.4872,5.335,5.3708,222600.0],["2024-08-15",5.514,5.6304,5.4782,5.5319,305400.0],["2024-08-16",5.4961,5.7646,5.4961,5.7467,669500.0],["2024-08-19",5.8094,5.8452,5.7467,5.8184,221700.0],["2024-08-20",5.8184,5.8184,5.6662,5.693,225600.0],["2024-08-21",5.7288,5.7467,5.6572,5.7378,200700.0],["2024-08-22",5.7378,5.8184,5.6841,5.702,183400.0],["2024-08-23",5.7199,6.3196,5.7199,6.1585,429600.0],["2024-08-26",6.2212,6.3465,6.1406,6.1406,447700.0],["2024-08-27",6.0958,6.1496,6.0421,6.1048,252400.0],["2024-08-28",6.0511,6.1943,5.9974,6.069,247000.0],["2024-08-29",6.1137,6.1585,6.0153,6.0869,302300.0],["2024-08-30",6.0958,6.1227,5.9974,6.0958,191200.0],["2024-09-03",6.0332,6.1137,5.9258,5.9347,240300.0],["2024-09-04",5.9079,6.0242,5.89,5.9168,214100.0],["2024-09-05",5.9347,5.9884,5.7915,5.8273,265700.0],["2024-09-06",5.8631,5.89,5.7288,5.7646,223800.0],["2024-09-09",5.7736,5.8273,5.6751,5.7288,293500.0],["2024-09-10",5.7557,5.7915,5.6304,5.7736,208100.0],["2024-09-11",5.693,5.7378,5.5409,5.7199,246300.0],["2024-09-12",5.7646,5.7915,5.6393,5.7199,275500.0],["2024-09-13",5.8273,5.9705,5.8005,5.9616,303300.0],["2024-09-16",5.9795,6.0332,5.8452,6.0153,244100.0],["2024-09-17",6.0779,6.3107,6.0511,6.2033,326100.0],["2024-09-18",6.1943,6.4808,6.0958,6.1943,368100.0],["2024-09-19",6.3554,6.4897,6.2212,6.4897,376500.0],["2024-09-20",6.436,6.5076,6.2033,6.2301,1865400.0],["2024-09-23",6.2928,6.4539,6.2301,6.2749,375300.0],["2024-09-24",6.2749,6.3107,6.1496,6.2212,323600.0],["2024-09-25",6.2212,6.2749,6.0779,6.0869,254500.0],["2024-09-26",6.1764,6.1764,6.0332,6.0421,251300.0],["2024-09-27",6.1227,6.1496,6.0242,6.0332,267700.0],["2024-09-30",5.9884,6.1764,5.9884,6.1496,257100.0],["2024-10-01",6.1496,6.1496,5.89,5.9347,272800.0],["2024-10-02",5.9168,6.0511,5.9079,5.9526,161600.0],["2024-10-03",5.9526,5.9616,5.8631,5.9347,166800.0],["2024-10-04",6.0511,6.06,5.9258,5.9437,213000.0],["2024-10-07",5.9168,5.9347,5.8273,5.89,169000.0],["2024-10-08",5.89,5.8989,5.7467,5.7557,218500.0],["2024-10-09",5.7467,5.881,5.7199,5.8094,219400.0],["2024-10-10",5.7915,5.8094,5.702,5.7915,306500.0],["2024-10-11",5.8273,6.0511,5.8273,6.0421,373700.0],["2024-10-14",6.0421,6.3196,6.0242,6.2928,287200.0],["2024-10-15",6.3286,6.6419,6.2928,6.436,583300.0],["2024-10-16",6.5345,6.7135,6.5166,6.6866,418500.0],["2024-10-17",6.6956,6.7672,6.5882,6.7314,298800.0],["2024-10-18",6.7582,6.7582,6.6061,6.615,260900.0],["2024-10-21",6.6329,6.6687,6.3465,6.3733,397100.0],["2024-10-22",6.3554,6.4718,6.3375,6.436,221700.0],["2024-10-23",6.4002,6.5255,6.3733,6.4718,212200.0],["2024-10-24",6.4897,6.5613,6.2749,6.2928,340900.0],["2024-10-25",6.2749,6.3823,6.06,6.069,288300.0],["2024-10-28",6.1137,6.2928,6.0958,6.257,344400.0],["2024-10-29",6.2212,6.3465,6.2122,6.3286,294500.0],["2024-10-30",6.3196,6.5255,6.3107,6.3465,373000.0],["2024-10-31",6.3823,6.4091,6.257,6.257,282300.0],["2024-11-01",6.3465,6.3733,6.2301,6.3017,278000.0],["2024-11-04",6.2659,6.2928,6.1406,6.2391,302500.0],["2024-11-05",6.2659,6.4091,6.2301,6.3733,356000.0],["2024-11-06",6.8825,7.5644,6.8552,7.5007,926500.0],["2024-11-07",7.3734,7.4098,7.0734,7.1461,761400.0],["2024-11-08",7.1734,7.3825,7.0916,7.3734,427900.0],["2024-11-11",7.5189,7.7189,7.4643,7.7098,450900.0],["2024-11-12",7.6462,7.7735,7.5553,7.6098,353400.0],["2024-11-13",7.7007,7.8098,7.528,7.5916,357200.0],["2024-11-14",7.6553,7.6553,7.4098,7.4734,225200.0],["2024-11-15",7.5553,7.6189,7.3371,7.4644,232300.0],["2024-11-18",7.4825,7.528,7.328,7.3825,198100.0],["2024-11-19",7.2734,7.4189,7.2643,7.4098,202000.0],["2024-11-20",7.3825,7.4734,7.228,7.3371,301400.0],["2024-11-21",7.3734,7.5644,7.3643,7.4462,225200.0],["2024-11-22",7.4825,7.6007,7.4371,7.5189,356000.0],["2024-11-25",7.6098,7.7735,7.4644,7.4644,334200.0],["2024-11-26",7.4553,7.4643,7.328,7.3371,438200.0],["2024-11-27",7.4098,7.4825,7.2007,7.2098,275100.0],["2024-11-29",7.2734,7.4644,7.1098,7.2007,162200.0],["2024-12-02",7.228,7.4916,7.0643,7.4007,557900.0],["2024-12-03",7.3734,7.4007,7.1643,7.2461,466400.0],["2024-12-04",7.2461,7.3643,7.1552,7.3552,341500.0],["2024-12-05",7.3643,7.4553,7.3098,7.3916,327800.0],["2024-12-06",7.4643,7.4643,7.2098,7.2825,216900.0],["2024-12-09",7.2825,7.3462,7.137,7.137,224100.0],["2024-12-10",7.1461,7.2916,7.0734,7.2734,420700.0],["2024-12-11",7.3371,7.5098,7.228,7.4007,438500.0],["2024-12-12",7.4007,7.5371,7.3643,7.4553,344600.0],["2024-12-13",7.4371,7.4371,7.3007,7.3007,429000.0],["2024-12-16",7.3189,7.4825,7.2461,7.428,364300.0],["2024-12-17",7.428,7.5462,7.3007,7.3007,359300.0],["2024-12-18",7.3825,7.4643,6.8007,6.8279,420500.0],["2024-12-19",6.9279,7.0643,6.6825,6.7461,387500.0],["2024-12-20",6.6643,6.9734,6.6461,6.7461,1904100.0],["2024-12-23",6.7461,6.8007,6.5915,6.6097,250800.0],["2024-12-24",6.6006,6.6461,6.537,6.6188,113100.0],["2024-12-26",6.5461,6.6188,6.5188,6.5643,197500.0],["2024-12-27",6.5188,6.6006,6.3824,6.4279,267500.0],["2024-12-30",6.4006,6.4461,6.3097,6.3824,310000.0],["2024-12-31",6.4279,6.4733,6.3461,6.437,213800.0],["2025-01-02",6.5097,6.5643,6.2642,6.2733,209600.0],["2025-01-03",6.2733,6.3006,6.1369,6.2551,244700.0],["2025-01-06",6.3733,6.7279,6.3642,6.5006,689600.0],["2025-01-07",6.537,6.6006,6.2551,6.3097,305900.0],["2025-01-08",6.237,6.337,6.1824,6.3097,179800.0],["2025-01-10",6.1642,6.3824,5.9551,6.0824,371900.0],["2025-01-13",6.0278,6.2279,6.0278,6.2097,286200.0],["2025-01-14",6.2642,6.4461,6.2097,6.4188,258200.0],["2025-01-15",6.6825,6.6915,6.4824,6.6097,247100.0],["2025-01-16",6.5734,6.5734,6.4552,6.5188,280800.0],["2025-01-17",6.5552,6.6461,6.4643,6.5734,182700.0],["2025-01-21",6.6552,6.7279,6.6279,6.6552,226300.0],["2025-01-22",6.6188,6.6552,6.4643,6.5097,207100.0],["2025-01-23",6.4643,6.5734,6.4643,6.4915,178300.0],["2025-01-24",6.4552,6.5188,6.3733,6.437,189700.0],["2025-01-27",6.4552,6.7097,6.437,6.637,342000.0],["2025-01-28",6.6006,6.7097,6.4915,6.6188,529300.0],["2025-01-29",6.5643,6.7097,6.4733,6.6188,462900.0],["2025-01-30",6.4552,6.7188,6.1097,6.2551,684600.0],["2025-01-31",6.237,6.3642,6.137,6.2733,456600.0],["2025-02-03",6.0915,6.2642,6.0188,6.2097,310000.0],["2025-02-04",6.1551,6.3642,6.137,6.3461,274100.0],["2025-02-05",6.3824,6.4461,6.2824,6.437,208700.0],["2025-02-06",6.4552,6.6006,6.4279,6.5915,299100.0],["2025-02-07",6.5915,6.5915,6.3552,6.5461,519200.0],["2025-02-10",6.6097,6.9643,6.5824,6.7552,551800.0],["2025-02-11",6.7006,6.8825,6.6643,6.8643,281800.0],["2025-02-12",6.7813,6.7997,6.6244,6.6429,356800.0],["2025-02-13",6.6429,6.7074,6.5598,6.689,185300.0],["2025-02-14",6.7351,6.7905,6.5783,6.6244,151800.0],["2025-02-18",6.6244,6.689,6.5691,6.6705,235600.0],["2025-02-19",6.606,6.606,6.4676,6.5691,174200.0],["2025-02-20",6.5321,6.5506,6.403,6.4583,242400.0],["2025-02-21",6.5414,6.5598,6.2923,6.2923,243400.0],["2025-02-24",6.3199,6.3476,6.1816,6.1816,246500.0],["2025-02-25",6.2185,6.3107,6.2185,6.2185,324300.0],["2025-02-26",6.2369,6.2923,6.1354,6.283,375900.0],["2025-02-27",6.283,6.3476,6.2554,6.283,228500.0],["2025-02-28",6.3107,6.4491,6.2923,6.4491,275900.0],["2025-03-03",6.4583,6.4952,6.2738,6.3199,297300.0],["2025-03-04",6.283,6.403,6.117,6.2554,411600.0],["2025-03-05",6.2738,6.3476,6.1262,6.1723,331200.0],["2025-03-06",6.0985,6.1631,6.0247,6.1077,329800.0],["2025-03-07",6.1077,6.1354,6.0063,6.0893,229500.0],["2025-03-10",5.997,6.0985,5.7387,5.7479,425700.0],["2025-03-11",5.7664,5.8125,5.6464,5.7018,498400.0],["2025-03-12",5.7664,5.8494,5.6926,5.8033,294300.0],["2025-03-13",5.8125,5.8586,5.7295,5.7295,207900.0],["2025-03-14",5.8217,5.9232,5.7756,5.8955,288600.0],["2025-03-17",5.8863,5.9878,5.8771,5.9232,246800.0],["2025-03-18",5.914,5.9694,5.8494,5.914,256100.0],["2025-03-19",5.9232,6.0708,5.914,6.0155,298700.0],["2025-03-20",5.9417,6.0616,5.9324,5.9509,259000.0],["2025-03-21",5.8955,5.9786,5.8033,5.8125,1182700.0],["2025-03-24",5.9232,6.0524,5.8679,6.0155,289100.0],["2025-03-25",6.0063,6.0524,5.9509,5.9509,247800.0],["2025-03-26",5.9694,6.0432,5.8586,5.8863,244500.0],["2025-03-27",5.9048,5.9509,5.8402,5.9048,209900.0],["2025-03-28",5.9048,5.9048,5.7387,5.7848,253900.0],["2025-03-31",5.7295,5.8125,5.7018,5.7756,357300.0],["2025-04-01",5.7756,5.831,5.6833,5.7756,296300.0],["2025-04-02",5.6926,5.8679,5.6833,5.8586,262900.0],["2025-04-03",5.5819,5.6372,5.3143,5.3143,585800.0],["2025-04-04",5.0652,5.3604,5.0283,5.3143,776800.0],["2025-04-07",5.1667,5.6557,5.1113,5.3604,643400.0],["2025-04-08",5.5357,5.5449,5.2405,5.3235,430000.0],["2025-04-09",5.2682,5.7941,5.1574,5.5542,614100.0],["2025-04-10",5.4711,5.5449,5.1298,5.2774,544200.0],["2025-04-11",5.2128,5.3143,5.1205,5.222,354200.0],["2025-04-14",5.2958,5.3143,5.1574,5.2958,343800.0],["2025-04-15",5.2958,5.4527,5.2958,5.3696,304200.0],["2025-04-16",5.3696,5.4342,5.3327,5.4066,256400.0],["2025-04-17",5.3973,5.4988,5.3973,5.4619,329400.0],["2025-04-21",5.4066,5.4435,5.3604,5.425,397300.0],["2025-04-22",5.4711,5.6557,5.4435,5.628,338300.0],["2025-04-23",5.7664,5.8771,5.6464,5.6833,464800.0],["2025-04-24",5.7202,6.0155,5.6003,5.9509,573100.0],["2025-04-25",5.8586,5.8863,5.7387,5.8771,405500.0],["2025-04-28",5.8863,5.8863,5.7756,5.8771,203400.0],["2025-04-29",5.831,5.914,5.7941,5.8125,249100.0],["2025-04-30",5.711,5.8494,5.6464,5.7756,274900.0],["2025-05-01",5.7941,5.8586,5.7387,5.7941,278100.0],["2025-05-02",5.8955,5.9878,5.8494,5.9786,200100.0],["2025-05-05",5.914,5.9878,5.8494,5.9232,257300.0],["2025-05-06",5.9232,5.9786,5.7756,5.9048,349500.0],["2025-05-07",5.9893,5.9986,5.8484,5.8766,297300.0],["2025-05-08",5.8954,6.0362,5.8954,5.9799,260300.0],["2025-05-09",6.0174,6.0174,5.9048,5.9611,254800.0],["2025-05-12",6.1582,6.2897,6.1301,6.1395,401100.0],["2025-05-13",6.1958,6.2052,6.1395,6.1488,190000.0],["2025-05-14",6.1207,6.1582,6.0456,6.0737,286500.0],["2025-05-15",6.0737,6.1113,6.008,6.0925,178000.0],["2025-05-16",6.0925,6.0925,5.9329,5.9423,268400.0],["2025-05-19",5.8672,5.9235,5.8203,5.8954,315900.0],["2025-05-20",5.8766,5.9517,5.8578,5.886,176100.0],["2025-05-21",5.8297,5.9142,5.6982,5.7827,416800.0],["2025-05-22",5.7358,5.7921,5.6419,5.6513,227100.0],["2025-05-23",5.5574,5.6701,5.5574,5.6325,281300.0],["2025-05-27",5.6982,5.7733,5.6231,5.764,394800.0],["2025-05-28",5.764,5.764,5.6701,5.6889,314100.0],["2025-05-29",5.6982,5.7358,5.6419,5.7358,356200.0],["2025-05-30",5.6982,5.7076,5.6044,5.6607,1452200.0],["2025-06-02",5.6419,5.6607,5.5105,5.5387,361900.0],["2025-06-03",5.5293,5.7264,5.5105,5.6982,774800.0],["2025-06-04",5.7076,5.7358,5.5574,5.6044,369900.0],["2025-06-05",5.6044,5.6419,5.5199,5.5762,381500.0],["2025-06-06",5.6607,5.7358,5.6419,5.7358,300800.0],["2025-06-09",5.7733,5.8297,5.717,5.7827,472700.0],["2025-06-10",5.7921,5.9517,5.7733,5.886,236800.0],["2025-06-11",5.8954,5.9986,5.8672,5.9893,348900.0],["2025-06-12",5.9611,6.008,5.886,5.9705,264500.0],["2025-06-13",5.8954,5.9329,5.6325,5.8578,402100.0],["2025-06-16",5.9235,5.9517,5.7921,5.8109,376700.0],["2025-06-17",5.7733,5.8109,5.6419,5.6513,475900.0],["2025-06-18",5.6419,5.7827,5.6231,5.6889,361400.0],["2025-06-20",5.7452,5.7921,5.6419,5.6419,637600.0],["2025-06-23",5.6231,5.8203,5.5856,5.8015,335400.0],["2025-06-24",5.8484,6.008,5.8484,5.9048,408600.0],["2025-06-25",5.886,5.9235,5.8484,5.886,291600.0],["2025-06-26",5.8766,6.1113,5.8766,6.0925,317400.0],["2025-06-27",6.1113,6.1864,6.055,6.0737,659300.0],["2025-06-30",6.1019,6.1676,6.0644,6.0644,333400.0],["2025-07-01",6.0362,6.3835,6.0174,6.299,276200.0],["2025-07-02",6.3366,6.4211,6.2897,6.4117,247100.0],["2025-07-03",6.4305,6.5619,6.4305,6.5243,159500.0],["2025-07-07",6.4492,6.5713,6.4023,6.4211,240600.0],["2025-07-08",6.4211,6.5525,6.3929,6.4117,470800.0],["2025-07-09",6.4211,6.4399,6.2333,6.2521,314200.0],["2025-07-10",6.2427,6.3084,6.1958,6.2709,348900.0],["2025-07-11",6.2333,6.2333,6.1488,6.1582,245100.0],["2025-07-14",6.299,6.299,6.1301,6.2427,361200.0],["2025-07-15",6.2333,6.2709,5.9799,5.9893,330400.0],["2025-07-16",6.008,6.1207,5.9611,6.1207,670200.0],["2025-07-17",6.1207,6.2427,6.1019,6.1395,317800.0],["2025-07-18",6.1958,6.3366,6.055,6.0925,258700.0],["2025-07-21",6.1019,6.299,6.055,6.1207,233900.0],["2025-07-22",6.1207,6.1864,6.0831,6.1019,230000.0],["2025-07-23",6.2803,6.3366,6.0644,6.1395,223800.0],["2025-07-24",6.1395,6.1395,5.764,5.7921,858800.0],["2025-07-25",5.7733,5.8766,5.7452,5.8109,267400.0],["2025-07-28",5.8484,5.8672,5.7921,5.8578,247500.0],["2025-07-29",5.9048,5.9048,5.7264,5.7546,335700.0],["2025-07-30",5.7827,5.8203,5.6325,5.6607,375800.0],["2025-07-31",5.595,5.6513,5.548,5.5668,345800.0],["2025-08-01",5.5105,5.6325,5.4072,5.4917,461300.0],["2025-08-04",5.5011,5.5762,5.426,5.5293,430300.0],["2025-08-05",5.5668,5.5668,5.4448,5.5574,330000.0],["2025-08-06",5.548,5.5574,5.4823,5.5011,260300.0],["2025-08-07",5.5668,5.5668,5.4354,5.5011,289800.0],["2025-08-08",5.5668,5.6231,5.4729,5.5574,397000.0],["2025-08-11",5.6044,5.6044,5.5199,5.5762,358100.0],["2025-08-12",5.624,5.7866,5.6145,5.7771,647200.0],["2025-08-13",5.7962,5.9779,5.7866,5.9684,564400.0],["2025-08-14",5.8631,5.9684,5.8631,5.9301,298400.0],["2025-08-15",5.9588,5.9588,5.7675,5.7771,473100.0],["2025-08-18",5.7675,5.7962,5.7197,5.7675,185400.0],["2025-08-19",5.7675,5.8631,5.7484,5.7866,303300.0],["2025-08-20",5.7962,5.844,5.7771,5.8249,259600.0],["2025-08-21",5.7962,5.8153,5.7388,5.7866,214500.0],["2025-08-22",5.8153,6.2075,5.8153,6.1979,512200.0],["2025-08-25",6.1883,6.3031,6.1501,6.2744,495200.0],["2025-08-26",6.284,6.3796,6.2649,6.2936,565000.0],["2025-08-27",6.2936,6.3605,6.2744,6.3222,323000.0],["2025-08-28",6.3701,6.3701,6.2553,6.2936,286700.0],["2025-08-29",6.3127,6.5805,6.3127,6.4562,568400.0],["2025-09-02",6.3701,6.5327,6.3701,6.4466,664600.0],["2025-09-03",6.4275,6.5231,6.3509,6.4275,348400.0],["2025-09-04",6.4466,6.504,6.3509,6.4083,371300.0],["2025-09-05",6.437,6.5327,6.2936,6.3222,342700.0],["2025-09-08",6.3414,6.3414,6.2266,6.3031,342300.0],["2025-09-09",6.2936,6.4179,6.2744,6.284,258600.0],["2025-09-10",6.2936,6.3318,6.2649,6.3222,288800.0],["2025-09-11",6.3127,6.4275,6.284,6.4083,436700.0],["2025-09-12",6.3988,6.3988,6.2457,6.2744,310600.0],["2025-09-15",6.2744,6.3127,6.1788,6.1979,324800.0],["2025-09-16",6.1788,6.2362,6.0736,6.1405,292000.0],["2025-09-17",6.1883,6.3605,6.1501,6.1883,354400.0],["2025-09-18",6.2075,6.4562,6.2075,6.4466,345900.0],["2025-09-19",6.437,6.437,6.2362,6.2362,927100.0],["2025-09-22",6.2266,6.2744,6.1883,6.2362,255300.0],["2025-09-23",6.2362,6.437,6.2362,6.2553,329500.0],["2025-09-24",6.3031,6.3796,6.2553,6.3222,268300.0],["2025-09-25",6.284,6.3127,6.2457,6.2936,230600.0],["2025-09-26",6.2936,6.3605,6.2649,6.3222,249900.0],["2025-09-29",6.3414,6.3414,6.2649,6.2936,609000.0],["2025-09-30",6.284,6.3701,6.2362,6.284,922300.0],["2025-10-01",6.2553,6.3509,6.2457,6.2744,433800.0],["2025-10-02",6.2649,6.2936,6.2362,6.2553,566300.0],["2025-10-03",6.284,6.4179,6.284,6.3222,674800.0],["2025-10-06",6.3892,6.5805,6.3605,6.5327,413500.0],["2025-10-07",6.5231,6.5709,6.3605,6.3605,389700.0],["2025-10-08",6.3796,6.4753,6.3605,6.4083,284400.0],["2025-10-09",6.3892,6.4083,6.3031,6.3988,279000.0],["2025-10-10",6.3796,6.5135,6.217,6.217,567200.0],["2025-10-13",6.3222,6.3414,6.1883,6.2744,327000.0],["2025-10-14",6.2266,6.5901,6.2266,6.5518,320400.0],["2025-10-15",6.6092,6.6379,6.4466,6.5135,403800.0],["2025-10-16",6.4562,6.504,6.1883,6.217,858800.0],["2025-10-17",6.2744,6.284,6.1979,6.1979,394900.0],["2025-10-20",6.2649,6.4179,6.2266,6.4179,303200.0],["2025-10-21",6.3892,6.4275,6.3414,6.4179,278800.0],["2025-10-22",6.3988,6.504,6.3605,6.4275,384500.0],["2025-10-23",6.4275,6.4466,6.1788,6.284,381600.0],["2025-10-24",6.4083,6.4753,6.3414,6.3509,467800.0],["2025-10-27",6.3605,6.3605,6.2457,6.2553,362700.0],["2025-10-28",6.2266,6.2936,6.1596,6.284,391500.0],["2025-10-29",6.2457,6.3605,6.131,6.1692,455100.0],["2025-10-30",6.1501,6.2362,6.1501,6.1501,321600.0],["2025-10-31",6.1214,6.1596,6.0544,6.1118,314300.0],["2025-11-03",6.1118,6.1405,6.0449,6.131,347300.0],["2025-11-04",6.0831,6.1214,6.0353,6.0831,456200.0],["2025-11-05",6.0929,6.3167,6.0929,6.2875,346500.0],["2025-11-06",6.2389,6.2875,6.1805,6.1902,282400.0],["2025-11-07",6.1999,6.2486,6.1513,6.2194,244100.0],["2025-11-10",6.2583,6.2973,6.1902,6.2486,264700.0],["2025-11-11",6.2486,6.2973,6.2194,6.2291,215900.0],["2025-11-12",6.2389,6.3167,6.2194,6.2486,246300.0],["2025-11-13",6.2291,6.2973,6.1902,6.2875,300500.0],["2025-11-14",6.2194,6.2973,6.1513,6.2973,305000.0],["2025-11-17",6.2681,6.2973,6.0637,6.0929,427700.0],["2025-11-18",6.0831,6.1707,6.0831,6.1513,257600.0],["2025-11-19",6.1513,6.2583,6.1221,6.2194,517800.0],["2025-11-20",6.2486,6.4141,6.1805,6.1999,316200.0],["2025-11-21",6.2097,6.5211,6.2097,6.4822,333500.0],["2025-11-24",6.4822,6.5114,6.4141,6.453,239900.0],["2025-11-25",6.4919,6.745,6.4627,6.6963,337500.0],["2025-11-26",6.6574,6.7255,6.6476,6.706,239100.0],["2025-11-28",6.7255,6.7255,6.6574,6.6866,89100.0],["2025-12-01",6.6282,6.8034,6.6282,6.7742,230900.0],["2025-12-02",6.8131,6.8812,6.7742,6.8326,340600.0],["2025-12-03",6.852,7.2414,6.8228,7.2219,373500.0],["2025-12-04",7.183,7.2511,7.1343,7.2219,380100.0],["2025-12-05",7.1732,7.2316,7.0759,7.0856,254000.0],["2025-12-08",7.1246,7.183,7.0954,7.1343,347600.0],["2025-12-09",7.1246,7.29,7.1246,7.1635,250200.0],["2025-12-10",7.1927,7.6404,7.183,7.6015,692700.0],["2025-12-11",7.5723,7.6696,7.5139,7.5917,357000.0],["2025-12-12",7.6307,7.6404,7.4944,7.5625,366900.0],["2025-12-15",7.6015,7.6015,7.5042,7.5917,433300.0],["2025-12-16",7.6015,7.6307,7.5431,7.5917,476700.0],["2025-12-17",7.5723,7.6599,7.5528,7.6015,457800.0],["2025-12-18",7.6501,7.728,7.6209,7.7085,482900.0],["2025-12-19",7.6696,7.7085,7.5917,7.6599,1079900.0],["2025-12-22",7.6404,7.7377,7.5431,7.5431,523500.0],["2025-12-23",7.5528,7.6307,7.3776,7.3874,438700.0],["2025-12-24",7.3874,7.5236,7.3484,7.4555,233800.0],["2025-12-26",7.4458,7.475,7.3582,7.3776,260500.0],["2025-12-29",7.3874,7.4166,7.2706,7.3095,342700.0],["2025-12-30",7.3192,7.329,7.2219,7.2511,285100.0],["2025-12-31",7.2608,7.2608,7.1635,7.2122,314600.0],["2026-01-02",7.2316,7.3484,7.0662,7.1538,480400.0],["2026-01-05",7.1538,7.3582,7.1538,7.2706,487300.0],["2026-01-06",7.2316,7.3192,7.1635,7.2998,407500.0],["2026-01-07",7.29,7.3874,7.2608,7.3776,429400.0],["2026-01-08",7.3679,7.5528,7.3387,7.5139,468700.0],["2026-01-09",7.5042,7.5917,7.3582,7.436,528100.0],["2026-01-12",7.3971,7.4166,7.329,7.3582,336400.0],["2026-01-13",7.3679,7.475,7.3484,7.4068,282600.0],["2026-01-14",7.4166,7.6015,7.3971,7.5625,334800.0],["2026-01-15",7.5528,7.7572,7.5333,7.6988,359800.0],["2026-01-16",7.6793,7.7669,7.6307,7.6501,445900.0],["2026-01-20",7.5333,7.6988,7.5333,7.6696,400700.0],["2026-01-21",7.6793,8.0784,7.6793,8.0395,812700.0],["2026-01-22",8.0589,8.2731,7.6404,7.8837,656200.0],["2026-01-23",7.8935,7.9713,7.5528,7.5917,474700.0],["2026-01-26",7.5917,7.6404,7.4458,7.5042,443200.0],["2026-01-27",7.5139,7.5625,7.4068,7.4555,407600.0],["2026-01-28",7.436,7.4847,7.329,7.3971,381000.0],["2026-01-29",7.4166,7.5723,7.3582,7.5431,384200.0],["2026-01-30",7.5042,7.6404,7.4652,7.582,418600.0],["2026-02-02",7.6404,7.9616,7.582,7.8545,500300.0],["2026-02-03",7.8643,8.0784,7.8351,8.02,850400.0],["2026-02-04",8.0397,8.1877,7.9509,7.9707,686200.0],["2026-02-05",7.9707,8.0299,7.9016,7.9509,381800.0],["2026-02-06",8.0101,8.1285,7.9805,8.0397,297000.0],["2026-02-09",8.0299,8.168,8.0003,8.0693,302600.0],["2026-02-10",8.0299,8.1482,7.8819,7.9312,315600.0],["2026-02-11",7.9411,8.0299,7.6649,7.9115,271200.0],["2026-02-12",7.9608,8.02,7.7635,7.8918,262600.0],["2026-02-13",7.8918,8.0299,7.803,7.9707,225100.0],["2026-02-17",7.9904,8.1186,7.9411,8.0595,303100.0],["2026-02-18",8.0496,8.2173,7.9707,7.9707,491400.0],["2026-02-19",7.9214,8.0299,7.8819,8.0101,334000.0],["2026-02-20",8.0101,8.1285,7.9214,8.0989,309500.0],["2026-02-23",8.0496,8.1877,7.6353,7.7241,423800.0],["2026-02-24",7.7438,7.8622,7.5761,7.6846,301800.0],["2026-02-25",7.7339,7.872,7.6846,7.8622,206100.0],["2026-02-26",7.8622,8.0101,7.7537,7.872,242600.0],["2026-02-27",7.7339,7.7339,7.4972,7.5465,351900.0],["2026-03-02",7.4774,7.7339,7.3788,7.6649,254300.0],["2026-03-03",7.507,7.7241,7.4774,7.6747,301400.0],["2026-03-04",7.7438,7.872,7.7043,7.7043,267800.0],["2026-03-05",7.655,7.7043,7.4577,7.507,362000.0],["2026-03-06",7.3196,7.438,7.1618,7.3393,310700.0],["2026-03-09",7.2012,7.3689,6.9842,7.3196,468700.0],["2026-03-10",7.2999,7.5366,7.1618,7.3788,363100.0],["2026-03-11",7.3097,7.3591,7.221,7.2407,292600.0],["2026-03-12",7.142,7.2506,7.0927,7.2111,409500.0],["2026-03-13",7.2407,7.2999,7.1223,7.1519,274000.0],["2026-03-16",7.1914,7.2407,7.0927,7.1026,278500.0],["2026-03-17",7.142,7.2111,7.0138,7.073,390500.0],["2026-03-18",7.0533,7.1124,6.9053,6.925,329300.0],["2026-03-19",6.8757,7.1322,6.8264,7.0335,349100.0],["2026-03-20",7.0434,7.073,6.9546,7.0335,808600.0],["2026-03-23",7.1815,7.3788,7.142,7.2111,429000.0],["2026-03-24",7.1322,7.3492,7.1322,7.2506,315200.0],["2026-03-25",7.3097,7.3492,7.221,7.2407,230000.0],["2026-03-26",7.1815,7.4281,7.1815,7.3985,478400.0],["2026-03-27",7.3591,7.3591,7.1815,7.2703,394700.0],["2026-03-30",7.3196,7.3591,7.2604,7.3295,235700.0],["2026-03-31",7.438,7.4774,7.3393,7.4478,398700.0],["2026-04-01",7.4873,7.6451,7.4873,7.5662,301600.0],["2026-04-02",7.4478,7.6155,7.4183,7.586,241300.0],["2026-04-06",7.5564,7.6747,7.5564,7.6353,277700.0],["2026-04-07",7.6057,7.7241,7.6057,7.7043,240100.0],["2026-04-08",7.9115,8.0101,7.8622,7.9312,292600.0],["2026-04-09",7.8622,8.0989,7.8622,8.0693,223500.0],["2026-04-10",8.0693,8.0693,7.9115,7.9214,172700.0],["2026-04-13",7.9016,7.9509,7.8326,7.9312,257600.0],["2026-04-14",7.8918,7.9214,7.7931,7.872,270000.0],["2026-04-15",7.8622,7.8819,7.7635,7.8227,200300.0],["2026-04-16",7.7832,7.8424,7.7537,7.8128,270900.0],["2026-04-17",7.8819,8.1482,7.8819,8.0101,334500.0],["2026-04-20",7.9707,8.0496,7.9411,7.9509,268800.0],["2026-04-21",7.9411,7.9805,7.7931,7.8128,311200.0],["2026-04-22",7.8227,7.8918,7.7438,7.7635,303600.0],["2026-04-23",7.7635,8.02,7.6649,7.9411,422200.0],["2026-04-24",7.9214,7.9805,7.655,7.6846,341700.0],["2026-04-27",7.6451,8.0496,7.3689,8.0299,355700.0],["2026-04-28",8.0693,8.1581,8.0003,8.1384,304200.0],["2026-04-29",8.0595,8.1482,7.9411,7.9608,272600.0],["2026-04-30",7.8918,8.0101,7.8918,7.9312,229900.0],["2026-05-01",7.9411,8.0792,7.9016,8.02,236000.0],["2026-05-04",8.0299,8.0595,7.8523,7.8622,328800.0],["2026-05-05",7.872,8.0496,7.872,8.02,319700.0],["2026-05-06",8.03,8.12,8.01,8.12,419400.0],["2026-05-07",8.12,8.18,8.07,8.08,202200.0],["2026-05-08",8.08,8.2,8.05,8.16,424500.0],["2026-05-11",8.2,8.2,7.91,7.91,299900.0],["2026-05-12",7.91,7.97,7.77,7.94,285900.0],["2026-05-13",7.86,7.99,7.83,7.89,260400.0],["2026-05-14",7.94,8.08,7.94,7.99,261400.0],["2026-05-15",7.96,7.99,7.83,7.88,257300.0],["2026-05-18",7.88,8.01,7.88,7.99,284600.0],["2026-05-19",7.95,8.06,7.91,8.0,266300.0],["2026-05-20",8.01,8.25,7.95,8.23,452200.0],["2026-05-21",8.16,8.23,8.05,8.21,337400.0],["2026-05-22",8.23,8.25,8.17,8.2,265400.0],["2026-05-26",8.24,8.39,8.22,8.3,440600.0],["2026-05-27",8.34,8.5,8.18,8.22,261900.0],["2026-05-28",8.23,8.23,8.11,8.21,250200.0],["2026-05-29",8.18,8.26,8.14,8.24,259900.0],["2026-06-01",8.2,8.21,8.01,8.11,387900.0],["2026-06-02",8.07,8.24,8.04,8.21,373800.0],["2026-06-03",8.19,8.21,7.98,7.98,339500.0],["2026-06-04",8.12,8.26,8.1,8.23,339000.0],["2026-06-05",8.23,8.37,8.22,8.31,281800.0],["2026-06-08",8.31,8.42,8.31,8.37,257000.0],["2026-06-09",8.4,8.53,8.4,8.46,481400.0],["2026-06-10",8.52,8.67,8.45,8.64,487600.0],["2026-06-11",8.67,8.75,8.55,8.66,458400.0],["2026-06-12",8.7,8.8,8.69,8.79,344400.0],["2026-06-15",8.85,8.89,8.56,8.58,402800.0],["2026-06-16",8.63,8.72,8.5,8.61,443500.0],["2026-06-17",8.57,8.74,8.29,8.39,733900.0],["2026-06-18",8.5,8.57,8.37,8.47,1079800.0],["2026-06-22",8.51,8.65,8.5,8.6,488100.0],["2026-06-23",8.61,8.88,8.58,8.81,555300.0],["2026-06-24",8.82,9.0,8.81,8.89,782200.0],["2026-06-25",8.94,9.18,8.92,9.12,1159500.0],["2026-06-26",9.12,9.32,9.05,9.3,2816200.0],["2026-06-29",9.24,9.29,9.1,9.27,743800.0],["2026-06-30",9.25,9.48,9.23,9.46,681800.0],["2026-07-01",9.4,9.62,9.36,9.54,664300.0],["2026-07-02",9.63,9.66,9.3,9.37,645400.0],["2026-07-06",9.37,9.56,9.37,9.41,669723.357637],["2026-07-07",9.39,9.48,9.31,9.31,527429.90968],["2026-07-08",9.29,9.32,9.045,9.11,540816.172169],["2026-07-09",9.14,9.4,9.115,9.39,458036.323181],["2026-07-10",9.37,9.415,9.275,9.33,478048.0721],["2026-07-13",9.33,9.415,9.305,9.37,403415.2758],["2026-07-14",9.41,9.46,9.37,9.38,404540.04664],["2026-07-15",9.4,9.575,9.39,9.47,445599.184724],["2026-07-16",9.48,9.755,9.48,9.69,610240.266227],["2026-07-17",9.52,9.675,9.465,9.5,490140.870389],["2026-07-20",9.49,9.55,9.41,9.48,456082.660607],["2026-07-21",9.44,9.56,9.325,9.545,418785.69016],["2026-07-22",9.54,9.56,9.35,9.48,368038.696701],["2026-07-23",8.922,9.2,8.75,9.12,862309.018287],["2026-07-24",9.23,9.465,9.2,9.4,559225.707641],["2026-07-27",9.42,9.545,9.38,9.45,456580.794469],["2026-07-28",9.49,9.76,9.485,9.65,886018.092855],["2026-07-29",9.61,9.73,9.525,9.59,534998.026559],["2026-07-30",9.63,9.705,9.61,9.63,374440.171246],["2026-07-31",9.61,9.675,9.465,9.59,430996.403562],["2026-08-03",9.7,9.805,9.64,9.7,608402.741276],["2026-08-04",9.73,9.815,9.68,9.74,412512.858093],["2026-08-05",9.76,9.785,9.68,9.68,607920.599917],["2026-08-06",9.77,9.77,9.54,9.59,495667.143559],["2026-08-07",9.57,9.605,9.47,9.52,294843.883609],["2026-08-10",9.52,9.52,9.3801,9.46,378904.661243],["2026-08-11",9.49,9.625,9.49,9.53,523814.816552],["2026-08-12",9.42,9.565,9.36,9.53,537925.261271],["2026-08-13",9.54,9.66,9.54,9.6,405138.924323],["2026-08-14",9.63,9.69,9.535,9.62,424669.291312],["2026-08-17",9.59,9.83,9.585,9.77,2022214.129703],["2026-08-18",9.82,9.85,9.71,9.775,664226.692232],["2026-08-19",9.78,9.965,9.585,9.63,1567798.685186],["2026-08-20",9.58,9.715,9.54,9.67,594646.10238],["2026-08-21",9.77,9.77,9.6,9.73,688815.989393],["2026-08-24",9.68,9.83,9.59,9.82,665629.479476],["2026-08-25",9.83,9.9,9.76,9.89,760192.392728],["2026-08-26",9.92,9.96,9.795,9.84,877681.434837],["2026-08-27",9.84,10.035,9.785,10.01,1009056.86576],["2026-08-28",10.02,10.075,9.81,9.82,601299.992667],["2026-08-31",9.495,9.9,9.495,9.87,668190.8062],["2026-09-01",9.87,9.955,9.735,9.77,781540.475603],["2026-09-02",9.8,10.07,9.685,10.04,720589.67815],["2026-09-03",10.11,10.235,10.03,10.06,502251.396824],["2026-09-04",10.01,10.21,10.01,10.13,378585.458479],["2026-09-09",9.96,9.96,9.73,9.73,417169.060683],["2026-09-10",9.73,9.9,9.65,9.83,346036.614016],["2026-09-11",9.93,9.93,9.735,9.78,346312.981649],["2026-09-14",9.78,9.9448,9.755,9.78,507966.653237],["2026-09-15",9.77,9.84,9.68,9.81,400767.77878],["2026-09-16",9.83,9.83,9.445,9.65,534818.045872],["2026-09-17",9.74,9.745,9.62,9.65,365405.8737],["2026-09-18",9.58,9.605,9.4705,9.56,1271838.095726],["2026-09-21",9.66,9.7,9.57,9.58,411164.81164],["2026-09-22",9.62,9.7,9.5,9.55,480089.132542]]}