{"t":"MWA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-05-26",12.4061,12.9324,12.1203,12.594,16332600.0],["2006-05-30",12.5564,12.5564,12.2557,12.2858,1241900.0],["2006-05-31",12.4437,13.2331,12.2933,12.9925,988900.0],["2006-06-01",12.9399,13.3309,12.8046,13.1579,922200.0],["2006-06-02",13.2933,13.3083,12.9474,13.2181,721000.0],["2006-06-05",13.2256,13.2256,12.782,12.8346,616100.0],["2006-06-06",12.8422,12.8948,12.3234,12.4813,970000.0],["2006-06-07",12.4812,12.4888,11.5414,11.5414,1309600.0],["2006-06-08",11.0903,11.4512,10.7519,11.1504,1636500.0],["2006-06-09",11.3158,11.5264,11.2406,11.391,1031500.0],["2006-06-12",11.4286,11.6918,11.3158,11.4286,613500.0],["2006-06-13",11.4286,11.5038,10.7594,10.9023,579600.0],["2006-06-14",11.0527,11.0903,10.376,10.6993,799600.0],["2006-06-15",10.9023,11.1354,10.8196,10.8271,811500.0],["2006-06-16",10.8271,11.0527,10.7519,10.9399,355700.0],["2006-06-19",11.3158,11.8346,11.3158,11.579,1716700.0],["2006-06-20",11.6091,12.0151,11.579,11.7745,554600.0],["2006-06-21",11.7594,12.8046,11.7594,12.376,1153800.0],["2006-06-22",12.5264,12.6166,12.1053,12.3309,922400.0],["2006-06-23",12.391,12.6542,12.3309,12.4587,787600.0],["2006-06-26",12.5564,13.2256,12.5564,13.1579,699900.0],["2006-06-27",13.3835,13.4587,12.5489,12.7294,625700.0],["2006-06-28",12.782,13.3985,12.7369,13.3008,2615200.0],["2006-06-29",13.376,13.8722,12.7745,13.7219,2281200.0],["2006-06-30",13.7219,13.7219,13.0602,13.0903,1926500.0],["2006-07-03",13.0903,13.1805,12.8948,13.0828,309000.0],["2006-07-05",13.2331,13.3158,12.9399,13.173,1023100.0],["2006-07-06",13.3459,13.3459,12.97,13.1504,591700.0],["2006-07-07",13.1579,13.4963,13.0452,13.1655,509600.0],["2006-07-10",13.2031,13.2632,13.0452,13.0527,228800.0],["2006-07-11",13.0452,13.1579,12.579,12.6316,446000.0],["2006-07-12",12.6316,13.1579,12.594,12.6918,526700.0],["2006-07-13",12.6542,12.6542,12.4136,12.4737,487500.0],["2006-07-14",12.4061,12.4812,11.97,12.0,506000.0],["2006-07-17",11.9925,12.0677,11.8196,11.9399,218700.0],["2006-07-18",11.9399,11.9399,11.5489,11.6918,548000.0],["2006-07-19",11.6993,12.1805,11.6918,12.0301,736800.0],["2006-07-20",12.0677,12.2933,11.797,11.8647,464300.0],["2006-07-21",11.8647,11.8647,11.3459,11.4061,280900.0],["2006-07-24",11.4662,11.7294,11.4662,11.7218,209600.0],["2006-07-25",11.7218,11.8797,11.6015,11.8572,310200.0],["2006-07-26",11.8572,11.8797,11.4286,11.5715,365900.0],["2006-07-27",11.579,11.6391,11.0978,11.1203,356000.0],["2006-07-28",11.0903,11.8046,10.9023,11.6918,1537700.0],["2006-07-31",11.6166,12.0076,11.5038,11.9173,493500.0],["2006-08-01",11.9173,11.9173,11.5264,11.5264,835100.0],["2006-08-02",12.4061,12.7519,12.1429,12.4061,1401100.0],["2006-08-03",12.5564,12.7369,12.2331,12.6993,306600.0],["2006-08-04",12.9324,12.97,12.5038,12.7444,276300.0],["2006-08-07",12.6993,12.8421,12.6241,12.7068,484600.0],["2006-08-08",12.6993,12.782,12.4061,12.4136,381900.0],["2006-08-09",12.4211,12.4211,11.6542,11.6692,434900.0],["2006-08-10",11.6542,11.7519,11.0677,11.2331,1050000.0],["2006-08-11",11.203,11.5564,11.0151,11.5038,182900.0],["2006-08-14",11.4286,11.767,11.391,11.7143,254300.0],["2006-08-15",11.9925,12.3459,11.8572,12.2933,333100.0],["2006-08-16",12.4437,12.782,12.3685,12.6692,443600.0],["2006-08-17",12.6993,12.7444,12.4211,12.5564,291600.0],["2006-08-18",12.6091,12.6767,12.3008,12.4437,299900.0],["2006-08-21",12.3685,12.6692,12.3008,12.6091,170300.0],["2006-08-22",12.6316,12.8948,12.564,12.7444,341800.0],["2006-08-23",12.7068,12.782,12.4812,12.5414,264400.0],["2006-08-24",12.6166,12.6918,12.2707,12.594,272500.0],["2006-08-25",12.4812,12.7369,12.4812,12.5339,286500.0],["2006-08-28",12.594,12.8948,12.5414,12.7594,307700.0],["2006-08-29",12.797,12.9324,12.7219,12.8346,284000.0],["2006-08-30",12.6843,12.8196,12.6316,12.6617,454500.0],["2006-08-31",12.7369,13.1128,12.7294,12.782,527300.0],["2006-09-01",12.8196,13.2331,12.8196,13.0602,317500.0],["2006-09-05",13.1354,13.2331,12.985,13.0602,324100.0],["2006-09-06",13.0226,13.1354,12.7219,12.7219,285200.0],["2006-09-07",12.6316,12.7369,12.4286,12.5865,460500.0],["2006-09-08",12.594,12.6617,12.4061,12.4437,318000.0],["2006-09-11",12.4061,12.4437,12.1805,12.3309,328400.0],["2006-09-12",12.3008,12.5865,12.2933,12.5113,366800.0],["2006-09-13",12.5264,12.7519,12.3083,12.4437,776800.0],["2006-09-14",12.5564,12.5564,12.3008,12.4061,434200.0],["2006-09-15",12.4061,12.4136,12.0978,12.1805,734500.0],["2006-09-18",12.0452,12.2406,11.9549,12.0,312100.0],["2006-09-19",12.0677,12.0752,11.4662,11.4812,812700.0],["2006-09-20",11.5113,11.6542,11.1955,11.2782,907200.0],["2006-09-21",11.2782,11.376,11.0677,11.1279,839100.0],["2006-09-22",11.1203,11.2782,10.7369,11.0978,786600.0],["2006-09-25",11.188,11.4662,11.0752,11.2707,319900.0],["2006-09-26",11.3384,11.3384,10.6015,10.7519,1453200.0],["2006-09-27",10.782,11.3685,10.782,11.0527,1674900.0],["2006-09-28",11.0376,11.2707,10.9925,11.1279,1082400.0],["2006-09-29",11.1279,11.2557,10.9624,10.985,572700.0],["2006-10-02",11.0903,11.203,10.9775,11.0527,496500.0],["2006-10-03",11.0527,11.0527,10.6166,10.6467,599200.0],["2006-10-04",10.6166,10.8647,10.579,10.8196,389300.0],["2006-10-05",10.8647,11.0602,10.7519,10.9775,480700.0],["2006-10-06",10.9775,11.1655,10.9775,11.0827,293900.0],["2006-10-09",11.0527,11.1279,10.9249,10.9549,424000.0],["2006-10-10",10.9624,11.2482,10.9474,11.1655,511100.0],["2006-10-11",11.1279,11.2482,10.8797,10.985,406200.0],["2006-10-12",11.0527,11.1203,11.0226,11.0903,215200.0],["2006-10-13",11.0903,11.4512,11.0527,11.3985,484000.0],["2006-10-16",11.4662,11.8346,11.4437,11.7218,478000.0],["2006-10-17",11.7294,11.7294,11.3459,11.4211,641400.0],["2006-10-18",11.5188,11.767,11.5188,11.6241,309200.0],["2006-10-19",11.579,11.8647,11.579,11.7745,222900.0],["2006-10-20",11.8271,11.8271,11.4888,11.5865,183700.0],["2006-10-23",11.6241,11.8196,11.4512,11.5038,109500.0],["2006-10-24",11.5038,11.8046,11.4587,11.7519,105500.0],["2006-10-25",11.8046,12.1203,11.7895,12.0226,388300.0],["2006-10-26",12.1354,12.2933,11.8046,12.2632,263300.0],["2006-10-27",12.2557,12.4437,12.1504,12.2181,314700.0],["2006-10-30",12.1354,12.361,11.8873,12.1579,294700.0],["2006-10-31",12.3234,12.3534,11.9775,12.0076,215000.0],["2006-11-01",12.0978,12.2858,12.0376,12.1128,497100.0],["2006-11-02",12.0677,12.0677,11.8121,11.9549,343300.0],["2006-11-03",11.7294,11.7294,10.6015,10.6993,3961000.0],["2006-11-06",10.9023,10.9023,10.4136,10.4136,2288900.0],["2006-11-07",10.4512,10.5414,10.0301,10.0752,1292200.0],["2006-11-08",10.0888,10.3372,10.0662,10.3372,513100.0],["2006-11-09",10.3372,10.7212,10.0737,10.1565,878600.0],["2006-11-10",10.1565,10.4426,10.1189,10.3297,301100.0],["2006-11-13",10.2845,10.2845,9.8027,9.9081,847700.0],["2006-11-14",9.9457,10.4577,9.9382,10.3448,1045900.0],["2006-11-15",10.3146,10.4953,10.2318,10.3899,905900.0],["2006-11-16",10.4652,10.7287,10.3899,10.6534,860900.0],["2006-11-17",10.5932,11.0224,10.2845,10.8417,691200.0],["2006-11-20",10.917,10.9546,10.661,10.7965,532000.0],["2006-11-21",10.8266,10.8417,10.6534,10.7287,286000.0],["2006-11-22",10.7814,10.7814,10.5782,10.7589,162900.0],["2006-11-24",10.7137,10.8417,10.6309,10.7513,68100.0],["2006-11-27",10.676,10.8341,10.6158,10.6986,397800.0],["2006-11-28",10.6459,11.0073,10.5405,10.9922,433200.0],["2006-11-29",11.3461,11.3838,11.1052,11.3612,799500.0],["2006-11-30",11.3612,12.0312,11.3536,11.6699,1842000.0],["2006-12-01",11.7527,11.8807,11.5268,11.7979,515100.0],["2006-12-04",11.8204,12.0388,11.6699,11.6924,383100.0],["2006-12-05",11.7075,12.2948,11.6849,12.1818,601500.0],["2006-12-06",12.1818,12.3173,11.971,12.3023,373200.0],["2006-12-07",12.355,12.6411,12.0312,12.0388,541500.0],["2006-12-08",12.0312,12.2872,11.9484,12.099,433900.0],["2006-12-11",12.1291,12.1291,11.8731,12.0011,299300.0],["2006-12-12",11.7075,11.9785,11.4515,11.9258,610900.0],["2006-12-13",11.9258,11.9409,11.2934,11.3687,635500.0],["2006-12-14",11.3687,11.7978,11.1353,11.2558,6437300.0],["2006-12-15",11.4515,11.5946,10.917,11.2934,5462800.0],["2006-12-18",11.2934,11.459,11.2031,11.4289,2135700.0],["2006-12-19",11.5193,11.5343,11.0675,11.2859,1932800.0],["2006-12-20",11.316,11.316,11.0073,11.316,1145600.0],["2006-12-21",11.2934,11.2934,11.06,11.2256,1293500.0],["2006-12-22",11.2558,11.4289,11.2332,11.2482,1390500.0],["2006-12-26",11.2256,11.4816,11.188,11.4063,393600.0],["2006-12-27",11.5193,11.5193,11.2558,11.316,429800.0],["2006-12-28",11.2934,11.3085,10.9621,11.0299,1206200.0],["2006-12-29",11.1052,11.3762,11.0675,11.1955,857700.0],["2007-01-03",11.3687,11.6699,11.2181,11.5343,1308300.0],["2007-01-04",11.4967,11.4967,11.2181,11.2633,457500.0],["2007-01-05",10.917,11.2934,10.917,10.9621,707000.0],["2007-01-08",10.932,11.0224,10.4201,10.5029,1126800.0],["2007-01-09",10.5104,10.5405,10.2394,10.4878,1442900.0],["2007-01-10",10.4878,10.5104,10.3372,10.405,483400.0],["2007-01-11",10.4577,10.6384,10.3448,10.4803,625400.0],["2007-01-12",10.5179,10.7137,10.5179,10.7137,677000.0],["2007-01-16",10.7137,10.7664,10.4351,10.5405,557400.0],["2007-01-17",10.5405,10.7061,10.5029,10.6158,977900.0],["2007-01-18",10.6459,10.6911,10.4502,10.4652,1020400.0],["2007-01-19",10.4728,10.5782,10.3975,10.5706,451500.0],["2007-01-22",10.6007,10.7137,10.277,10.3372,513900.0],["2007-01-23",10.3372,10.5782,10.3146,10.5631,516500.0],["2007-01-24",10.5857,10.8191,10.5857,10.804,424400.0],["2007-01-25",10.8417,10.8793,10.4878,10.5782,545300.0],["2007-01-26",10.5782,10.676,10.405,10.6685,526100.0],["2007-01-29",10.6309,10.661,10.405,10.4351,697200.0],["2007-01-30",10.4351,10.5932,10.2394,10.2619,909100.0],["2007-01-31",10.2318,10.4652,10.1565,10.3523,759000.0],["2007-02-01",10.4652,10.8417,10.3899,10.7287,1240500.0],["2007-02-02",10.5405,11.2934,10.4727,11.188,2153400.0],["2007-02-05",11.2106,11.3612,11.1278,11.3009,566100.0],["2007-02-06",11.3009,11.5946,11.2784,11.4365,582100.0],["2007-02-07",11.4953,11.5556,11.3068,11.5254,442800.0],["2007-02-08",11.5254,11.6385,11.4576,11.5932,411000.0],["2007-02-09",11.5706,11.6385,11.4651,11.548,554800.0],["2007-02-12",11.6008,11.7968,11.5631,11.7063,505100.0],["2007-02-13",11.7515,11.7817,11.4651,11.5254,440300.0],["2007-02-14",11.4953,11.6083,11.3596,11.45,366400.0],["2007-02-15",11.4199,11.5782,11.4199,11.45,223200.0],["2007-02-16",11.45,11.5556,11.3068,11.5103,346200.0],["2007-02-20",11.4576,12.0455,11.3596,11.94,539600.0],["2007-02-21",12.0531,12.3244,11.9475,12.1058,726400.0],["2007-02-22",12.136,12.2038,11.8118,12.0003,369000.0],["2007-02-23",12.0003,12.0757,11.8495,11.9626,492200.0],["2007-02-26",11.9174,12.0304,11.8194,11.8495,471100.0],["2007-02-27",11.8495,11.8495,11.043,11.3068,732100.0],["2007-02-28",11.3219,11.4726,11.0053,11.2314,634200.0],["2007-03-01",11.0731,11.4048,10.8545,11.2842,582600.0],["2007-03-02",11.2088,11.3671,11.2088,11.3068,590700.0],["2007-03-05",11.3822,11.3973,11.0354,11.043,641500.0],["2007-03-06",11.2767,11.4123,11.1108,11.3294,451900.0],["2007-03-07",11.3068,11.3294,11.0204,11.0279,492700.0],["2007-03-08",11.0957,11.2088,10.8998,10.945,360800.0],["2007-03-09",11.0204,11.2164,10.9978,11.0807,287400.0],["2007-03-12",11.0128,11.1636,10.9525,11.0957,231500.0],["2007-03-13",11.0656,11.0957,10.9148,11.0128,397300.0],["2007-03-14",10.9601,10.9676,10.5003,10.6209,921200.0],["2007-03-15",10.6209,10.6887,10.5229,10.6284,471500.0],["2007-03-16",10.6359,10.6359,10.4023,10.4098,1069800.0],["2007-03-19",10.5229,10.6661,10.455,10.6209,289900.0],["2007-03-20",10.6209,10.7415,10.5832,10.7415,292100.0],["2007-03-21",10.7641,10.9299,10.7113,10.8621,368600.0],["2007-03-22",10.9148,10.9148,10.6887,10.6962,173600.0],["2007-03-23",10.7415,10.7716,10.6284,10.651,288600.0],["2007-03-26",10.6962,10.7339,10.5606,10.6209,227100.0],["2007-03-27",10.6058,10.7189,10.5153,10.5455,513800.0],["2007-03-28",10.5455,10.5455,10.3721,10.4098,396000.0],["2007-03-29",10.5153,10.5229,10.357,10.4324,660500.0],["2007-03-30",10.4776,10.4927,10.2214,10.4098,865800.0],["2007-04-02",10.4098,10.4098,10.1309,10.2214,478200.0],["2007-04-03",10.2741,10.342,10.1761,10.3193,580500.0],["2007-04-04",10.3344,10.5907,10.3269,10.4173,449900.0],["2007-04-05",10.4626,10.5907,10.4399,10.5907,232600.0],["2007-04-09",10.6359,10.8244,10.5907,10.6209,660800.0],["2007-04-10",10.6284,10.7792,10.5455,10.7565,501600.0],["2007-04-11",10.8018,10.8395,10.5907,10.7189,377700.0],["2007-04-12",10.6962,10.8847,10.553,10.8545,467000.0],["2007-04-13",10.8998,11.043,10.7792,10.7942,336200.0],["2007-04-16",10.8696,10.9676,10.8395,10.9299,356400.0],["2007-04-17",10.9827,10.9827,10.8998,10.9676,308400.0],["2007-04-18",10.9676,10.9676,10.7792,10.7942,308400.0],["2007-04-19",10.8545,10.9299,10.7113,10.847,355900.0],["2007-04-20",11.254,11.2616,10.8545,10.9751,370900.0],["2007-04-23",11.043,11.1108,10.9374,11.0581,524300.0],["2007-04-24",11.0957,11.1033,10.7565,10.8621,414000.0],["2007-04-25",10.9374,11.043,10.9299,10.9751,312600.0],["2007-04-26",11.0053,11.141,10.9601,11.1334,274000.0],["2007-04-27",11.1334,11.1334,10.8922,11.0505,408700.0],["2007-04-30",11.1334,11.2691,10.8018,10.8545,510000.0],["2007-05-01",10.9299,11.043,10.5982,10.9751,760400.0],["2007-05-02",11.2013,11.8269,11.1184,11.6762,1547600.0],["2007-05-03",11.6912,11.9928,11.5932,11.8721,1042700.0],["2007-05-04",11.8721,11.9852,11.7892,11.9475,914400.0],["2007-05-07",11.9475,11.9475,11.8345,11.9023,345400.0],["2007-05-08",11.9008,11.9008,11.4555,11.7725,629800.0],["2007-05-09",11.7423,11.8706,11.6744,11.8404,602800.0],["2007-05-10",11.8329,11.848,11.5687,11.5838,705000.0],["2007-05-11",11.7574,11.9612,11.697,11.8932,364700.0],["2007-05-14",11.8857,11.9083,11.697,11.7197,375800.0],["2007-05-15",11.848,11.9612,11.7046,11.7574,1058800.0],["2007-05-16",11.8178,12.0593,11.6668,12.0593,819300.0],["2007-05-17",12.0744,12.3536,12.0064,12.2479,841000.0],["2007-05-18",12.3083,12.3385,11.9838,12.2781,472000.0],["2007-05-21",12.3158,12.4366,12.3083,12.3913,336900.0],["2007-05-22",12.4441,12.4743,12.263,12.4366,566000.0],["2007-05-23",12.5573,12.5573,12.1423,12.1876,512100.0],["2007-05-24",12.2253,12.4139,12.0744,12.2026,405400.0],["2007-05-25",12.5498,12.5498,11.531,12.2328,355200.0],["2007-05-29",12.2404,12.346,12.1574,12.3385,254800.0],["2007-05-30",12.2781,12.4819,12.1876,12.2706,275400.0],["2007-05-31",12.3083,12.429,12.1951,12.3762,388400.0],["2007-06-01",12.4668,12.4668,12.1045,12.18,583700.0],["2007-06-04",12.1498,12.1876,12.014,12.1498,568700.0],["2007-06-05",12.1121,12.1876,11.9989,12.18,499100.0],["2007-06-06",12.1498,12.1498,11.9913,12.0517,353800.0],["2007-06-07",12.0744,12.1347,11.9234,11.931,724900.0],["2007-06-08",11.9536,12.3234,11.9461,12.2479,516400.0],["2007-06-11",12.2555,12.7158,12.2479,12.7083,736700.0],["2007-06-12",12.6781,12.8139,12.3158,12.4668,623400.0],["2007-06-13",12.4668,12.5271,12.1423,12.1725,872200.0],["2007-06-14",12.4592,12.4819,12.2555,12.3008,696500.0],["2007-06-15",12.6026,12.7762,12.3309,12.5875,830500.0],["2007-06-18",12.6253,12.7309,12.2857,12.3008,576400.0],["2007-06-19",12.2177,12.4668,12.1951,12.4517,347500.0],["2007-06-20",12.5422,13.3573,12.4517,12.5875,1201800.0],["2007-06-21",12.5347,12.5347,12.2102,12.3536,698700.0],["2007-06-22",12.3536,14.6024,12.1272,14.6024,2393600.0],["2007-06-25",13.2441,13.5837,12.7535,12.7837,1437700.0],["2007-06-26",12.829,13.1611,12.746,13.1611,563900.0],["2007-06-27",13.0177,13.3195,12.6177,13.2743,927200.0],["2007-06-28",13.2742,13.2893,12.5121,12.7686,1023700.0],["2007-06-29",12.8366,13.0177,12.746,12.8743,556400.0],["2007-07-02",12.912,12.9422,12.3158,12.3611,673200.0],["2007-07-03",12.5045,12.7083,12.3762,12.6253,231400.0],["2007-07-05",12.7535,12.9045,12.3611,12.3913,761100.0],["2007-07-06",12.5422,12.8441,12.1347,12.1649,418400.0],["2007-07-09",12.2026,12.4517,12.2026,12.3913,282900.0],["2007-07-10",12.3989,12.4517,12.1876,12.2404,648700.0],["2007-07-11",12.2328,12.3008,12.0819,12.2177,305300.0],["2007-07-12",12.3083,12.3838,12.1121,12.3838,438400.0],["2007-07-13",12.4441,12.4517,12.0744,12.1347,382500.0],["2007-07-16",12.0819,12.2027,11.8857,11.9838,609600.0],["2007-07-17",12.0366,12.0442,11.6367,11.8253,706900.0],["2007-07-18",12.0215,12.0366,11.697,11.765,541000.0],["2007-07-19",11.765,12.0744,11.6668,11.9159,466200.0],["2007-07-20",11.9989,12.1121,11.4405,11.697,756200.0],["2007-07-23",11.9234,12.014,11.5084,11.697,596700.0],["2007-07-24",11.5763,11.6216,11.0858,11.3574,643900.0],["2007-07-25",11.6216,11.697,10.9801,11.4706,867600.0],["2007-07-26",11.4706,11.4706,10.4141,10.5651,959600.0],["2007-07-27",10.716,11.0556,10.4217,10.8367,1016600.0],["2007-07-30",11.0329,11.0329,10.716,10.8443,653600.0],["2007-07-31",10.9575,10.9877,10.4821,10.5953,536800.0],["2007-08-01",10.6028,10.6179,10.2406,10.4971,535000.0],["2007-08-02",10.5802,11.0933,10.5651,10.9499,1027900.0],["2007-08-03",10.7613,11.6216,10.2934,11.6216,2067900.0],["2007-08-06",11.3574,11.3574,10.2708,10.9348,1322700.0],["2007-08-07",11.1084,11.1084,10.55,10.9122,1239000.0],["2007-08-08",11.0316,11.2809,10.7898,11.0694,985300.0],["2007-08-09",11.1978,11.7872,11.0694,11.7872,849300.0],["2007-08-10",11.1071,12.3085,10.8654,11.024,1802400.0],["2007-08-13",11.2205,11.3036,10.8049,11.0996,522000.0],["2007-08-14",11.0996,11.2129,10.6311,10.6311,538000.0],["2007-08-15",10.6613,10.888,10.2004,10.276,729500.0],["2007-08-16",10.2004,10.6085,10.072,10.6085,903600.0],["2007-08-17",11.3263,11.3263,10.3818,10.4573,890300.0],["2007-08-20",10.4573,10.5782,9.9058,9.9964,837700.0],["2007-08-21",9.9738,10.208,9.8604,9.8831,401500.0],["2007-08-22",9.9586,10.4649,9.9586,10.2231,657100.0],["2007-08-23",10.3062,10.3818,10.14,10.1475,559100.0],["2007-08-24",10.1853,10.1853,9.6489,9.9133,993300.0],["2007-08-27",9.8906,9.9058,9.7093,9.8151,648500.0],["2007-08-28",9.732,9.8453,9.2786,9.5053,400800.0],["2007-08-29",9.8226,9.8226,9.3315,9.6337,350400.0],["2007-08-30",9.528,9.596,9.1728,9.2106,524600.0],["2007-08-31",9.528,9.528,9.0671,9.3391,564800.0],["2007-09-04",9.2937,9.3013,8.9764,9.0746,507100.0],["2007-09-05",9.0368,9.2937,8.9537,9.1048,366300.0],["2007-09-06",9.2862,9.6564,9.067,9.528,493800.0],["2007-09-07",9.4146,9.4146,9.1577,9.2484,419300.0],["2007-09-10",9.2257,9.4449,9.2182,9.3164,434300.0],["2007-09-11",9.4071,9.5884,9.2182,9.3088,357100.0],["2007-09-12",9.2937,9.324,8.7573,8.8933,501600.0],["2007-09-13",8.9537,8.9764,8.7648,8.9462,565600.0],["2007-09-14",8.8782,9.2182,8.8026,9.2182,388500.0],["2007-09-17",9.1728,9.1728,8.9159,8.9159,474100.0],["2007-09-18",8.9462,9.5355,8.9159,9.4751,538000.0],["2007-09-19",9.5884,9.7017,9.2862,9.4977,423500.0],["2007-09-20",9.5204,9.5733,9.1879,9.324,390200.0],["2007-09-21",10.0644,10.072,9.2257,9.46,787400.0],["2007-09-24",9.4675,9.9058,9.2031,9.9058,329300.0],["2007-09-25",9.732,9.732,9.2257,9.3315,417600.0],["2007-09-26",9.4222,9.596,9.3088,9.4071,742800.0],["2007-09-27",9.4675,9.4675,9.2408,9.3391,743200.0],["2007-09-28",9.3466,9.4222,9.3088,9.3617,331700.0],["2007-10-01",9.5582,9.8604,9.3315,9.7622,418600.0],["2007-10-02",9.8226,9.8226,9.5884,9.732,286500.0],["2007-10-03",9.8906,9.8906,9.5733,9.7698,353300.0],["2007-10-04",9.7395,9.8529,9.7093,9.8,211200.0],["2007-10-05",9.8,10.1022,9.7546,10.1022,1906000.0],["2007-10-08",10.1173,10.4724,10.0115,10.344,391500.0],["2007-10-09",10.3289,10.4573,10.1249,10.4573,660800.0],["2007-10-10",10.4876,10.5027,10.1853,10.3969,260600.0],["2007-10-11",10.4347,10.5782,10.276,10.4649,407400.0],["2007-10-12",10.548,10.6991,10.3138,10.6991,456100.0],["2007-10-15",10.6689,10.7142,9.7924,9.8982,1064500.0],["2007-10-16",9.7773,9.8982,9.3391,9.3693,1158400.0],["2007-10-17",9.6262,9.6337,9.2257,9.4449,613800.0],["2007-10-18",9.4524,9.4524,9.1728,9.3164,323300.0],["2007-10-19",9.5204,9.5204,8.7119,8.7875,498000.0],["2007-10-22",8.727,8.7573,8.3115,8.4626,943600.0],["2007-10-23",8.5457,8.6741,8.3795,8.5684,990800.0],["2007-10-24",8.5684,8.6439,8.4097,8.4399,562700.0],["2007-10-25",8.4777,8.5684,8.3568,8.4173,528600.0],["2007-10-26",8.5381,8.5759,8.3568,8.4626,526800.0],["2007-10-29",8.8404,8.9537,8.6515,8.7422,295900.0],["2007-10-30",8.6968,8.8782,8.6062,8.8404,386200.0],["2007-10-31",8.9462,8.9915,8.4701,8.8782,612800.0],["2007-11-01",8.7119,8.8479,8.3492,8.5306,744800.0],["2007-11-02",8.5306,8.931,7.8732,7.8883,1177100.0],["2007-11-05",7.8052,8.1981,7.8052,7.9186,582500.0],["2007-11-06",7.1403,7.6012,7.1403,7.5181,1396600.0],["2007-11-07",7.4409,7.4409,6.7975,6.9489,1194100.0],["2007-11-08",6.911,7.2214,6.911,7.176,395800.0],["2007-11-09",7.07,7.1911,6.8202,7.0851,461600.0],["2007-11-12",7.0321,7.3803,6.9337,7.2819,510400.0],["2007-11-13",7.3349,7.8042,7.3349,7.7588,421700.0],["2007-11-14",7.7967,7.9102,7.509,7.562,423200.0],["2007-11-15",7.5317,7.6074,7.4636,7.5393,398500.0],["2007-11-16",7.5166,7.5696,7.3122,7.4485,369100.0],["2007-11-19",7.3803,7.5014,7.1911,7.2592,344800.0],["2007-11-20",7.3046,7.4409,7.1987,7.4409,447600.0],["2007-11-21",7.3803,7.5999,7.2441,7.5166,320300.0],["2007-11-23",7.562,7.6377,7.3652,7.5771,192800.0],["2007-11-26",7.5998,8.0162,7.2819,7.2819,395500.0],["2007-11-27",7.3198,7.3728,7.1457,7.3349,436300.0],["2007-11-28",7.4333,7.9405,7.3803,7.9329,454000.0],["2007-11-29",7.8951,8.1524,7.7058,8.0692,303900.0],["2007-11-30",8.1676,8.2811,7.9026,7.9253,511700.0],["2007-12-03",7.8118,7.9632,7.7285,7.8345,693300.0],["2007-12-04",7.7437,7.8724,7.5847,7.7512,382300.0],["2007-12-05",7.8496,8.0086,7.6831,7.8951,406400.0],["2007-12-06",7.8951,8.3795,7.7815,8.319,424600.0],["2007-12-07",8.3265,8.3644,7.9178,8.0389,307700.0],["2007-12-10",8.0389,8.213,7.9405,8.1751,350400.0],["2007-12-11",8.2206,8.4174,7.9102,7.9783,427900.0],["2007-12-12",8.1827,8.2584,7.5847,7.7891,363900.0],["2007-12-13",7.6755,7.7361,7.5166,7.7285,455400.0],["2007-12-14",7.7437,7.7437,7.2365,7.2441,378500.0],["2007-12-17",7.1835,7.3728,7.1305,7.1381,368500.0],["2007-12-18",7.2365,7.4182,6.8883,7.403,589800.0],["2007-12-19",7.3652,7.3652,7.0927,7.1987,410800.0],["2007-12-20",7.2592,7.2971,6.911,7.0775,626900.0],["2007-12-21",7.6377,8.0465,7.3879,8.0465,1323800.0],["2007-12-24",7.9556,8.2508,7.8269,8.16,302200.0],["2007-12-26",8.0616,8.1978,7.5166,7.6377,493200.0],["2007-12-27",7.6453,8.0162,7.6301,7.6983,683800.0],["2007-12-28",7.6755,7.8269,7.456,7.4939,796600.0],["2007-12-31",7.4409,7.6528,7.0397,7.2062,642500.0],["2008-01-02",7.2062,7.2668,7.1078,7.123,434000.0],["2008-01-03",7.176,7.2062,6.9186,6.9867,484300.0],["2008-01-04",6.964,6.964,6.578,6.8126,414300.0],["2008-01-07",6.8278,6.9186,6.5401,6.578,486600.0],["2008-01-08",6.5931,7.0397,6.3584,6.4266,449400.0],["2008-01-09",6.3963,6.472,6.207,6.366,603200.0],["2008-01-10",6.2676,6.7142,6.0557,6.4114,638300.0],["2008-01-11",6.3509,6.419,6.1465,6.1541,491200.0],["2008-01-14",6.207,6.3206,6.1692,6.2298,351400.0],["2008-01-15",6.3206,6.3206,5.9118,5.9421,417500.0],["2008-01-16",5.9421,5.9875,5.8059,5.9194,533300.0],["2008-01-17",5.9648,5.9648,5.6545,5.6772,486600.0],["2008-01-18",5.7075,5.874,5.5409,5.6318,610400.0],["2008-01-22",5.4047,5.8286,5.0262,5.6091,538500.0],["2008-01-23",5.4652,6.1541,5.4122,6.0708,548200.0],["2008-01-24",6.1162,6.1162,5.715,5.715,441500.0],["2008-01-25",5.8059,6.0859,5.8059,5.9043,360400.0],["2008-01-28",5.8816,6.1086,5.8059,6.0027,362700.0],["2008-01-29",6.0481,6.1541,5.9194,6.1086,322000.0],["2008-01-30",6.0784,6.2146,6.0027,6.0178,464700.0],["2008-01-31",5.9345,6.525,5.9345,6.4266,738200.0],["2008-02-01",6.4644,6.7899,6.3509,6.6385,459600.0],["2008-02-04",6.6309,6.8126,6.5628,6.5931,444300.0],["2008-02-05",6.5552,6.6385,6.0329,6.0329,448600.0],["2008-02-06",6.1162,6.6234,6.0557,6.2903,400400.0],["2008-02-07",6.266,6.7515,6.2509,6.6757,321200.0],["2008-02-08",6.6757,6.8957,6.4936,6.5998,731200.0],["2008-02-11",6.615,6.6453,6.3419,6.3571,393900.0],["2008-02-12",6.4329,6.6453,6.3874,6.4253,423600.0],["2008-02-13",6.4936,6.7212,6.4936,6.6909,385200.0],["2008-02-14",6.7212,6.7364,6.4481,6.524,253300.0],["2008-02-15",6.4633,6.5922,6.2585,6.2964,333500.0],["2008-02-19",6.395,6.4481,6.2357,6.3798,237000.0],["2008-02-20",6.3419,6.5164,6.2205,6.5088,172200.0],["2008-02-21",6.5695,6.6984,6.2281,6.2585,201600.0],["2008-02-22",6.2585,6.2585,6.0081,6.1371,235400.0],["2008-02-25",6.1295,6.2812,6.0688,6.2812,331200.0],["2008-02-26",6.2281,6.5619,6.1674,6.3647,325800.0],["2008-02-27",6.3116,6.4784,6.2054,6.4633,399800.0],["2008-02-28",6.4253,6.4405,6.0764,6.2205,206400.0],["2008-02-29",6.1371,6.3647,6.0991,6.1143,588100.0],["2008-03-03",6.0991,6.2054,6.0233,6.0916,425400.0],["2008-03-04",6.0157,6.2736,5.9398,6.2585,351200.0],["2008-03-05",6.2129,6.2205,6.0536,6.0612,266500.0],["2008-03-06",6.0385,6.0688,5.6364,5.644,340700.0],["2008-03-07",5.5909,5.9702,5.5454,5.8792,399600.0],["2008-03-10",5.9095,6.046,5.7502,5.8033,255300.0],["2008-03-11",5.9778,6.0916,5.7502,6.0688,366400.0],["2008-03-12",6.0764,6.2433,5.9702,6.0081,373100.0],["2008-03-13",5.9626,6.1522,5.5302,6.0688,1121700.0],["2008-03-14",6.1295,6.1295,5.5757,5.6061,363800.0],["2008-03-17",5.5985,5.9019,5.4392,5.5833,427600.0],["2008-03-18",5.8109,6.0764,5.644,6.0764,516200.0],["2008-03-19",6.0688,6.1371,5.9171,5.9171,364700.0],["2008-03-20",7.0095,7.0095,6.0081,6.3343,2177300.0],["2008-03-24",6.3495,6.395,6.1067,6.266,547300.0],["2008-03-25",6.2812,6.3343,6.1598,6.2129,236300.0],["2008-03-26",6.2205,6.486,6.1371,6.4709,472500.0],["2008-03-27",6.4936,6.5543,6.3647,6.3722,348400.0],["2008-03-28",6.3798,6.4784,6.2054,6.2281,318200.0],["2008-03-31",6.2129,6.3343,6.175,6.2054,260600.0],["2008-04-01",6.3267,6.5164,6.2205,6.5088,322000.0],["2008-04-02",6.4709,6.5088,6.3647,6.4178,229700.0],["2008-04-03",6.3722,6.4481,6.2129,6.2888,206600.0],["2008-04-04",6.2812,6.3571,6.1902,6.266,192400.0],["2008-04-07",6.2888,6.3647,6.1902,6.3343,340700.0],["2008-04-08",6.2964,6.3647,6.266,6.3116,119000.0],["2008-04-09",6.3116,6.3722,6.0005,6.0233,400100.0],["2008-04-10",6.0157,6.0764,5.8943,6.0385,354500.0],["2008-04-11",5.9778,6.2054,5.8033,5.8488,565300.0],["2008-04-14",5.9019,5.955,5.7502,5.7502,242600.0],["2008-04-15",5.7805,6.0157,5.735,5.9702,254100.0],["2008-04-16",6.0233,6.1219,5.9398,6.0233,321600.0],["2008-04-17",5.9854,6.0764,5.6895,5.735,360800.0],["2008-04-18",5.864,5.955,5.7198,5.8412,290100.0],["2008-04-21",5.8033,5.9778,5.7274,5.8867,351800.0],["2008-04-22",5.8716,6.0309,5.735,5.9778,601300.0],["2008-04-23",5.9929,6.0233,5.8867,5.9929,345100.0],["2008-04-24",5.9854,6.0764,5.8412,6.0081,282100.0],["2008-04-25",6.0233,6.0991,5.7729,6.0005,364200.0],["2008-04-28",5.9626,6.1371,5.9171,6.1295,331300.0],["2008-04-29",6.1674,6.2509,6.0157,6.0157,424000.0],["2008-04-30",5.9398,6.266,5.7881,6.1067,380400.0],["2008-05-01",6.0916,6.6529,6.0233,6.6226,574800.0],["2008-05-02",6.6681,6.8274,6.5088,6.524,470600.0],["2008-05-05",6.524,6.6681,6.4481,6.5771,469200.0],["2008-05-06",6.5315,6.8881,6.5012,6.8122,409300.0],["2008-05-07",6.8487,6.9931,6.6587,6.7043,399200.0],["2008-05-08",6.7347,6.8411,6.6283,6.6967,235200.0],["2008-05-09",6.6131,6.9931,6.6131,6.8791,483300.0],["2008-05-12",6.8563,7.2212,6.8411,7.1756,352800.0],["2008-05-13",7.2212,7.3428,7.092,7.2972,263700.0],["2008-05-14",7.32,7.5176,7.0844,7.1148,313800.0],["2008-05-15",7.2896,7.2896,6.8259,6.8639,393800.0],["2008-05-16",6.8715,6.9931,6.5675,6.7423,503000.0],["2008-05-19",6.7499,7.0083,6.7119,6.8639,616000.0],["2008-05-20",6.8411,6.9931,6.7651,6.9627,379400.0],["2008-05-21",7.0083,7.2592,6.9019,7.0844,338400.0],["2008-05-22",7.0996,7.2136,6.9323,6.9931,305400.0],["2008-05-23",6.9475,7.2592,6.6891,7.2516,486300.0],["2008-05-27",7.3276,7.8065,7.32,7.5404,1060700.0],["2008-05-28",7.5556,7.8901,7.5556,7.7913,700200.0],["2008-05-29",7.7837,8.0041,7.7077,7.8445,353800.0],["2008-05-30",7.8673,7.8977,7.6544,7.7001,491100.0],["2008-06-02",7.6012,7.7609,7.0388,7.396,667200.0],["2008-06-03",7.4416,7.4644,7.168,7.3656,445500.0],["2008-06-04",7.32,7.7533,7.32,7.6012,221000.0],["2008-06-05",7.586,7.7913,7.5252,7.6012,270500.0],["2008-06-06",7.5404,7.6012,7.1452,7.3048,411900.0],["2008-06-09",7.3732,7.4492,7.0235,7.1452,287900.0],["2008-06-10",7.0007,7.2212,6.9019,7.0159,307800.0],["2008-06-11",6.9855,7.0235,6.7195,6.7195,257100.0],["2008-06-12",6.7651,7.0692,6.6891,6.7119,478100.0],["2008-06-13",6.7879,7.2592,6.7879,7.1604,754400.0],["2008-06-16",7.1376,7.2212,7.0692,7.1072,549600.0],["2008-06-17",7.1224,7.32,6.8563,6.8715,432500.0],["2008-06-18",7.0387,7.4188,6.8411,6.8715,1289400.0],["2008-06-19",6.8715,7.0844,6.6815,6.7423,1295300.0],["2008-06-20",7.1072,7.1072,6.2862,6.4687,2161800.0],["2008-06-23",6.4383,6.5751,6.2026,6.309,397600.0],["2008-06-24",6.271,6.4078,6.0886,6.0962,517400.0],["2008-06-25",6.119,6.7271,6.0734,6.7043,946600.0],["2008-06-26",6.6283,6.9931,6.2406,6.3242,530000.0],["2008-06-27",6.3242,7.3276,6.2406,6.6131,1800500.0],["2008-06-30",6.5751,6.6131,6.1342,6.1342,723300.0],["2008-07-01",6.2026,6.4383,5.929,6.2558,713600.0],["2008-07-02",6.233,6.309,5.7389,5.7997,623400.0],["2008-07-03",5.7997,6.1874,5.6705,5.7693,308900.0],["2008-07-07",5.8149,6.0202,5.4121,5.5185,547100.0],["2008-07-08",5.5413,6.0734,5.5413,6.0658,552400.0],["2008-07-09",6.0278,6.043,5.7237,5.7693,575500.0],["2008-07-10",5.7617,6.3014,5.6097,6.0734,965400.0],["2008-07-11",6.005,6.7423,5.9214,6.7423,1521000.0],["2008-07-14",6.8107,6.8107,6.271,6.5143,511300.0],["2008-07-15",6.5143,6.5143,5.9822,6.2178,778600.0],["2008-07-16",6.233,6.309,6.043,6.2178,779300.0],["2008-07-17",6.233,6.4991,6.195,6.4687,553300.0],["2008-07-18",6.5067,6.5067,6.2254,6.3546,609700.0],["2008-07-21",6.3926,6.5371,6.2786,6.4383,316300.0],["2008-07-22",6.4154,6.8943,6.3546,6.8791,724600.0],["2008-07-23",6.8031,7.1756,6.7575,6.8183,410100.0],["2008-07-24",6.8487,6.8867,6.5751,6.5979,296600.0],["2008-07-25",6.7043,6.9779,6.5903,6.8715,366400.0],["2008-07-28",6.8639,6.9171,6.5447,6.5979,239000.0],["2008-07-29",6.6435,7.0312,6.6435,6.9703,456600.0],["2008-07-30",6.9931,7.2212,6.9703,7.0996,395900.0],["2008-07-31",7.0083,7.1528,6.9019,6.9171,337000.0],["2008-08-01",6.9475,7.0312,6.7271,6.9703,239200.0],["2008-08-04",6.9551,6.9931,6.5599,6.6891,383300.0],["2008-08-05",6.9171,7.4036,6.9171,7.282,941600.0],["2008-08-06",8.2629,8.3771,7.5699,7.6232,1124600.0],["2008-08-07",7.5242,8.1715,7.5165,7.9963,723200.0],["2008-08-08",7.9887,8.2629,7.4937,8.0877,836000.0],["2008-08-11",7.4328,8.9863,7.4252,8.7655,1007200.0],["2008-08-12",8.7579,8.8264,8.3771,8.6208,592000.0],["2008-08-13",8.6284,8.7198,8.2629,8.5751,623900.0],["2008-08-14",8.5294,9.093,8.5294,8.9178,710000.0],["2008-08-15",8.994,9.2834,8.2476,8.8188,641100.0],["2008-08-18",8.8188,8.994,8.6513,8.7198,230300.0],["2008-08-19",8.5446,8.636,8.3619,8.4152,543900.0],["2008-08-20",8.339,8.735,8.3314,8.636,432600.0],["2008-08-21",8.5446,8.5523,8.2019,8.3923,321600.0],["2008-08-22",8.4609,8.697,8.3923,8.6208,463200.0],["2008-08-25",8.5903,8.636,8.1029,8.1258,415500.0],["2008-08-26",8.1715,8.2324,8.0192,8.0649,307300.0],["2008-08-27",8.042,8.1791,7.8669,7.943,531200.0],["2008-08-28",7.7983,8.537,7.7983,8.4685,392500.0],["2008-08-29",8.4152,8.4152,8.2324,8.2781,271600.0],["2008-09-02",8.4609,8.7579,8.0496,8.2476,307100.0],["2008-09-03",8.2172,8.7427,8.2172,8.5599,418400.0],["2008-09-04",8.4533,8.537,8.0192,8.1486,490300.0],["2008-09-05",8.1106,8.2248,7.943,8.1182,584100.0],["2008-09-08",8.3162,8.5294,8.1639,8.301,808900.0],["2008-09-09",8.339,8.4,7.8059,7.8136,651000.0],["2008-09-10",7.9278,8.1486,7.7983,7.9735,562500.0],["2008-09-11",7.8288,7.9659,7.7298,7.8669,509400.0],["2008-09-12",7.8059,7.844,7.6841,7.7755,322500.0],["2008-09-15",7.6155,7.6993,7.4328,7.6003,462700.0],["2008-09-16",7.4556,8.24,7.4556,8.24,952300.0],["2008-09-17",8.1182,8.2096,7.5927,8.0877,896300.0],["2008-09-18",8.3466,8.5294,7.4175,7.9963,1548500.0],["2008-09-19",8.6665,9.6794,8.0573,9.5042,2899400.0],["2008-09-22",9.3214,9.489,8.8797,8.933,560600.0],["2008-09-23",8.9026,9.1387,8.6284,8.7579,509000.0],["2008-09-24",8.7579,8.8873,8.2705,8.3162,397400.0],["2008-09-25",8.2933,8.8112,8.1486,8.5751,479700.0],["2008-09-26",8.3619,8.5675,7.7679,8.1867,931100.0],["2008-09-29",8.042,8.1106,6.1914,6.8388,1582600.0],["2008-09-30",6.8921,6.9454,6.4884,6.8388,1094700.0],["2008-10-01",6.7855,6.9073,6.2904,6.6255,667300.0],["2008-10-02",6.5798,6.6636,6.0544,6.0848,504800.0],["2008-10-03",6.1686,6.6636,5.9782,5.9858,732500.0],["2008-10-06",5.9401,5.9782,5.506,5.8716,711600.0],["2008-10-07",5.8564,5.9021,5.3157,5.4908,691900.0],["2008-10-08",5.2167,5.7802,5.011,5.3233,886600.0],["2008-10-09",5.3613,5.6355,4.813,5.0872,1114900.0],["2008-10-10",4.7597,6.0087,4.5465,5.5898,1121300.0],["2008-10-13",5.8564,6.5494,5.5974,6.5494,762100.0],["2008-10-14",6.6255,6.8083,5.8183,6.0239,578800.0],["2008-10-15",6.1457,6.1457,5.1862,5.1862,541800.0],["2008-10-16",5.2243,6.1001,4.7902,5.963,809600.0],["2008-10-17",5.666,6.0696,5.4451,5.5137,1253200.0],["2008-10-20",5.5898,5.666,5.1633,5.605,553700.0],["2008-10-21",5.27,5.7269,5.2547,5.4832,402000.0],["2008-10-22",5.3157,5.5441,5.0643,5.1329,344400.0],["2008-10-23",5.209,5.4984,4.8816,5.2395,486100.0],["2008-10-24",4.7597,5.0186,4.6683,4.7293,477500.0],["2008-10-27",4.6531,4.8663,4.3561,4.3561,397800.0],["2008-10-28",4.4779,5.0491,4.1505,4.9958,808900.0],["2008-10-29",5.0643,5.5974,4.8892,5.2167,650000.0],["2008-10-30",5.2243,5.5593,4.3866,4.8892,2173000.0],["2008-10-31",4.8511,5.3537,4.6759,5.3309,1956700.0],["2008-11-03",5.3004,5.5517,5.11,5.2395,611100.0],["2008-11-04",5.27,5.3842,4.973,5.3004,657800.0],["2008-11-05",5.5441,5.5441,4.5541,4.7369,1033100.0],["2008-11-06",5.1707,5.1707,4.6284,4.7201,647800.0],["2008-11-07",4.7888,5.0256,4.6742,4.9339,445700.0],["2008-11-10",5.102,5.1478,4.7353,4.8194,362800.0],["2008-11-11",4.7659,4.8346,4.552,4.6208,634600.0],["2008-11-12",4.552,4.5902,4.1243,4.1549,723400.0],["2008-11-13",4.1854,4.743,3.7348,4.743,1052000.0],["2008-11-14",4.6131,4.7735,4.1396,4.1396,687800.0],["2008-11-17",4.1549,4.2542,3.8341,3.9105,427300.0],["2008-11-18",3.8494,4.0327,3.5362,3.8417,975900.0],["2008-11-19",3.8341,3.9181,3.246,3.2613,934600.0],["2008-11-20",3.1162,3.414,2.9481,2.9787,913900.0],["2008-11-21",3.0551,3.2766,2.5968,3.2155,845000.0],["2008-11-24",3.2842,3.9105,3.078,3.9105,1046200.0],["2008-11-25",3.9945,4.0556,3.5897,4.048,1048500.0],["2008-11-26",3.8799,4.6895,3.8188,4.6513,1037400.0],["2008-11-28",4.575,4.7201,4.4757,4.7048,637000.0],["2008-12-01",4.5291,4.5291,3.9028,3.9563,691500.0],["2008-12-02",4.0938,4.2771,3.9105,4.1931,685400.0],["2008-12-03",4.0556,4.468,3.9334,4.4222,550200.0],["2008-12-04",4.3306,4.575,4.1014,4.3153,601400.0],["2008-12-05",4.2389,4.3,3.8341,4.1549,1228200.0],["2008-12-08",4.659,5.0485,4.4298,4.9645,1427700.0],["2008-12-09",4.8499,4.8728,4.6666,4.7735,1270700.0],["2008-12-10",4.827,5.0561,4.6895,4.8423,1129300.0],["2008-12-11",4.6895,4.8652,4.3917,4.4375,852200.0],["2008-12-12",4.2847,4.743,4.2771,4.743,618700.0],["2008-12-15",4.7735,4.8041,4.2389,4.4298,519300.0],["2008-12-16",4.5062,4.8041,4.4222,4.743,1443300.0],["2008-12-17",4.7353,4.9721,4.6131,4.9339,1098200.0],["2008-12-18",4.9186,5.1783,4.8041,5.0027,1077200.0],["2008-12-19",5.1096,5.3387,4.8041,4.8117,1621600.0],["2008-12-22",4.827,4.9186,4.6208,4.911,1009700.0],["2008-12-23",4.9645,5.0409,4.6513,4.7048,854300.0],["2008-12-24",4.8194,4.8194,4.5368,4.6742,304300.0],["2008-12-26",4.7124,4.9492,4.6972,4.9186,479700.0],["2008-12-29",4.8805,5.3387,4.8805,5.3158,719400.0],["2008-12-30",5.3082,5.9192,5.1707,5.9192,1351500.0],["2008-12-31",6.0185,6.5302,5.9039,6.4156,1094500.0],["2009-01-02",6.4156,6.4691,6.1865,6.2934,996000.0],["2009-01-05",6.2858,6.3316,6.0185,6.24,823200.0],["2009-01-06",6.3163,6.3393,5.9879,6.1789,1025400.0],["2009-01-07",6.0185,6.1407,5.6901,5.7435,692000.0],["2009-01-08",5.6901,5.9115,5.5831,5.8734,412500.0],["2009-01-09",5.881,6.0185,5.5526,5.7359,783900.0],["2009-01-12",5.7359,5.8428,5.3616,5.3922,712300.0],["2009-01-13",5.354,5.5984,5.3005,5.5678,570500.0],["2009-01-14",5.3616,5.4533,5.1783,5.3311,688400.0],["2009-01-15",5.3311,5.4075,4.9186,5.3158,528700.0],["2009-01-16",5.3769,5.5526,5.1249,5.4838,486700.0],["2009-01-20",5.2547,5.4915,4.8041,4.8805,900200.0],["2009-01-21",4.9645,5.5755,4.9568,5.5067,718000.0],["2009-01-22",5.354,5.522,5.1172,5.3998,744600.0],["2009-01-23",5.079,5.438,5.079,5.2853,519500.0],["2009-01-26",5.2853,5.522,5.1172,5.354,560700.0],["2009-01-27",5.3693,5.5678,5.2853,5.3922,562000.0],["2009-01-28",5.4227,5.9726,5.4227,5.9268,937000.0],["2009-01-29",5.8352,5.8734,5.2929,5.3005,540900.0],["2009-01-30",5.438,5.5373,5.1249,5.1707,678700.0],["2009-02-02",5.0714,5.438,4.7812,5.3845,758300.0],["2009-02-03",5.4304,5.4304,4.9874,5.0867,781800.0],["2009-02-04",5.102,5.102,3.2231,3.2231,3327900.0],["2009-02-05",3.4369,3.5133,2.3371,2.6503,7265500.0],["2009-02-06",2.7101,2.9098,2.6564,2.833,3705200.0],["2009-02-09",2.8253,3.1017,2.81,3.0096,1984000.0],["2009-02-10",2.9865,3.2092,2.8944,2.9021,2429900.0],["2009-02-11",2.9021,3.0096,2.6487,2.6564,1333800.0],["2009-02-12",2.7025,2.7025,2.3493,2.5643,1704900.0],["2009-02-13",2.5566,2.6718,2.357,2.3954,919600.0],["2009-02-17",2.3723,2.4491,2.0729,2.1343,1267500.0],["2009-02-18",2.1727,2.1727,1.9194,1.9961,1578000.0],["2009-02-19",2.096,2.2802,2.0422,2.1343,1089800.0],["2009-02-20",2.0806,2.119,1.8656,1.9961,1065200.0],["2009-02-23",2.0269,2.1036,1.8887,1.8887,1147800.0],["2009-02-24",1.9808,2.0652,1.8963,1.9885,2267700.0],["2009-02-25",2.0038,2.0038,1.6967,1.7581,1421400.0],["2009-02-26",1.7889,1.8733,1.6507,1.666,1269300.0],["2009-02-27",1.6199,1.7044,1.4971,1.6507,2486200.0],["2009-03-02",1.6046,1.6199,1.3282,1.3359,1611300.0],["2009-03-03",1.3819,1.4127,1.1363,1.1977,1919700.0],["2009-03-04",1.2591,1.5125,1.2361,1.3436,2670200.0],["2009-03-05",1.3896,1.4127,1.1977,1.2207,1587900.0],["2009-03-06",1.2438,1.5201,1.1823,1.5201,2324100.0],["2009-03-09",1.4894,1.6814,1.4434,1.5585,2019800.0],["2009-03-10",1.6123,1.8196,1.5892,1.7965,1758200.0],["2009-03-11",1.8196,1.8887,1.666,1.6814,1601400.0],["2009-03-12",1.7121,1.9808,1.643,1.9654,1575000.0],["2009-03-13",1.9731,2.0345,1.7351,1.9961,1115300.0],["2009-03-16",2.1036,2.1036,1.8656,1.904,1134800.0],["2009-03-17",1.904,2.2956,1.8196,2.2956,1501700.0],["2009-03-18",2.2265,2.2725,2.0269,2.2034,1841000.0],["2009-03-19",2.2572,2.2572,2.0115,2.0576,1017400.0],["2009-03-20",2.0422,2.0422,1.8042,1.8349,2375800.0],["2009-03-23",1.9117,2.0806,1.8963,2.0806,2498200.0],["2009-03-24",2.0038,2.0806,1.9501,1.9654,1604100.0],["2009-03-25",2.0038,2.1036,1.8503,2.0806,3511200.0],["2009-03-26",2.119,2.3954,2.0883,2.3954,1969500.0],["2009-03-27",2.3954,2.833,2.3954,2.6257,4494500.0],["2009-03-30",2.5259,2.5873,2.0729,2.4568,8304800.0],["2009-03-31",2.4184,2.6103,2.3109,2.5336,3241900.0],["2009-04-01",2.4645,2.618,2.3416,2.5489,1573800.0],["2009-04-02",2.6564,3.0019,2.6103,2.9328,1925500.0],["2009-04-03",2.9328,2.9482,2.6948,2.9328,1045900.0],["2009-04-06",2.8791,2.9251,2.7025,2.8867,1097800.0],["2009-04-07",2.8176,2.8253,2.5796,2.6103,1239500.0],["2009-04-08",2.6487,2.7946,2.6103,2.7946,1046000.0],["2009-04-09",2.8867,3.0633,2.8253,3.0633,1072000.0],["2009-04-13",2.9942,3.1785,2.9328,3.1324,904700.0],["2009-04-14",3.0556,3.071,2.7946,2.8253,1611900.0],["2009-04-15",2.7639,2.9251,2.7639,2.8714,1191400.0],["2009-04-16",2.9098,3.0556,2.7639,2.9865,1189500.0],["2009-04-17",2.9942,2.9942,2.7409,2.8483,1490400.0],["2009-04-20",2.81,2.9328,2.5643,2.6948,1228100.0],["2009-04-21",2.6718,2.9098,2.6027,2.856,876300.0],["2009-04-22",2.7946,3.048,2.7409,2.9405,1227300.0],["2009-04-23",2.9558,3.0096,2.7255,2.8791,1022500.0],["2009-04-24",2.9174,3.1554,2.8791,3.0787,1211000.0],["2009-04-27",2.9865,3.048,2.856,2.9251,711600.0],["2009-04-28",2.8637,2.9865,2.8407,2.8867,726300.0],["2009-04-29",2.9558,3.1554,2.9558,3.0863,1259300.0],["2009-04-30",3.1401,3.3627,3.1324,3.2169,1629700.0],["2009-05-01",3.2169,3.6775,3.1938,3.5854,1339200.0],["2009-05-04",3.6161,3.808,3.6161,3.8004,1355800.0],["2009-05-05",3.7927,3.9155,3.7696,3.8387,1827400.0],["2009-05-06",3.8526,3.9836,3.1745,3.6215,3001900.0],["2009-05-07",3.6831,3.7987,3.1745,3.2516,1588500.0],["2009-05-08",3.2747,3.4211,3.1977,3.3518,955700.0],["2009-05-11",3.2593,3.3518,3.1977,3.2208,408500.0],["2009-05-12",3.2439,3.2747,2.9742,3.136,833000.0],["2009-05-13",3.0744,3.0744,2.7893,2.8201,753500.0],["2009-05-14",2.8278,2.9203,2.6198,2.8124,843200.0],["2009-05-15",2.8201,2.8586,2.6583,2.6968,569800.0],["2009-05-18",2.7662,2.9819,2.7122,2.9588,1055500.0],["2009-05-19",2.9588,3.0821,2.8895,2.9357,990700.0],["2009-05-20",2.9819,3.0898,2.9357,3.0359,1090800.0],["2009-05-21",2.9742,2.9742,2.7739,2.8124,780900.0],["2009-05-22",2.8355,2.8818,2.7585,2.7585,403500.0],["2009-05-26",2.7508,2.9434,2.7508,2.874,691700.0],["2009-05-27",2.8509,2.9588,2.7276,2.7354,480100.0],["2009-05-28",2.7893,2.8432,2.6968,2.7354,536500.0],["2009-05-29",2.7431,2.8355,2.7122,2.7816,499000.0],["2009-06-01",2.8663,3.0513,2.7662,3.0282,1263700.0],["2009-06-02",2.9973,3.2131,2.9973,3.1283,1106300.0],["2009-06-03",3.0821,3.19,2.9203,3.0127,724200.0],["2009-06-04",3.0513,3.1514,2.928,3.1283,537400.0],["2009-06-05",3.1668,3.2285,3.0127,3.0821,426400.0],["2009-06-08",3.0359,3.1052,2.9357,3.005,410400.0],["2009-06-09",3.1206,3.2516,3.0359,3.0744,1557000.0],["2009-06-10",3.1283,3.2439,3.0513,3.1514,933400.0],["2009-06-11",3.1745,3.398,3.1437,3.3209,1642300.0],["2009-06-12",3.3518,3.3518,3.2208,3.3132,830900.0],["2009-06-15",3.2824,3.2978,3.0898,3.1514,835500.0],["2009-06-16",3.1591,3.3287,3.1129,3.1668,854900.0],["2009-06-17",3.1823,3.4057,3.0898,3.2593,1132300.0],["2009-06-18",3.2362,3.2593,2.9896,3.059,863100.0],["2009-06-19",3.136,3.136,2.8509,2.9511,3058700.0],["2009-06-22",3.005,3.0204,2.7431,2.7431,783000.0],["2009-06-23",2.7739,2.8432,2.6352,2.7199,743700.0],["2009-06-24",2.7662,2.8355,2.6891,2.7431,1211700.0],["2009-06-25",2.6968,2.9511,2.6968,2.9511,968600.0],["2009-06-26",2.928,3.0436,2.6429,3.005,2524400.0],["2009-06-29",3.0127,3.0204,2.7585,2.9973,1755600.0],["2009-06-30",2.9896,3.005,2.8586,2.8818,648200.0],["2009-07-01",2.874,2.9126,2.7585,2.7739,1275100.0],["2009-07-02",2.797,2.797,2.5427,2.5427,635900.0],["2009-07-06",2.6198,2.7122,2.1189,2.273,2115800.0],["2009-07-07",2.2807,2.2807,2.0804,2.0881,1995000.0],["2009-07-08",2.0804,2.1189,1.9417,2.0496,1414100.0],["2009-07-09",2.1035,2.2268,2.0573,2.1806,1704400.0],["2009-07-10",2.1575,2.2499,2.1498,2.2345,391200.0],["2009-07-13",2.2422,2.3732,2.1343,2.3501,706400.0],["2009-07-14",2.3578,2.4117,2.3116,2.4117,374600.0],["2009-07-15",2.4271,2.8124,2.3578,2.7739,1567900.0],["2009-07-16",2.7585,2.8818,2.6044,2.8509,767500.0],["2009-07-17",2.8509,2.8509,2.7122,2.7585,690600.0],["2009-07-20",2.7893,2.8895,2.666,2.8895,467200.0],["2009-07-21",2.9126,2.9126,2.7122,2.7739,516800.0],["2009-07-22",2.7585,2.8509,2.7276,2.8201,240500.0],["2009-07-23",2.8278,3.0282,2.7662,3.0282,937300.0],["2009-07-24",2.9896,3.1206,2.8895,3.1206,587700.0],["2009-07-27",3.1206,3.1591,3.0282,3.0975,429300.0],["2009-07-28",3.059,3.1283,2.9896,3.0513,445900.0],["2009-07-29",2.9973,3.0513,2.8663,2.9357,684000.0],["2009-07-30",2.9896,3.1591,2.9742,3.0204,738800.0],["2009-07-31",2.9973,3.0821,2.9742,2.9742,658600.0],["2009-08-03",3.0127,3.1977,2.874,2.8895,1198100.0],["2009-08-04",2.8124,3.3595,2.6968,3.3287,2090500.0],["2009-08-05",3.3518,3.3518,3.005,3.0821,1105000.0],["2009-08-06",3.1579,3.1579,3.0186,3.0264,659700.0],["2009-08-07",3.0883,3.1347,3.0341,3.0341,1046200.0],["2009-08-10",3.0341,3.127,3.0264,3.0805,734600.0],["2009-08-11",3.0418,3.0883,2.9412,2.9644,606200.0],["2009-08-12",2.9567,3.096,2.9567,2.9954,507000.0],["2009-08-13",3.0341,3.0883,2.9567,3.0418,808600.0],["2009-08-14",3.0418,3.0805,2.9025,3.0496,1079900.0],["2009-08-17",2.9412,2.949,2.7245,2.8019,929500.0],["2009-08-18",2.8329,2.9567,2.8329,2.887,611500.0],["2009-08-19",2.8174,2.9722,2.7864,2.887,527500.0],["2009-08-20",2.9954,3.3127,2.9722,3.2431,3428200.0],["2009-08-21",3.2973,3.692,3.2199,3.6688,3358400.0],["2009-08-24",3.6688,3.7771,3.5217,3.5604,1268800.0],["2009-08-25",3.5914,3.7771,3.5914,3.7152,1141400.0],["2009-08-26",3.692,3.901,3.6765,3.7694,1403300.0],["2009-08-27",3.7771,3.8004,3.5759,3.6765,802300.0],["2009-08-28",3.7152,3.8081,3.6456,3.661,531100.0],["2009-08-31",3.6146,3.6688,3.5217,3.5604,722800.0],["2009-09-01",3.5217,3.7307,3.4675,3.5372,1069700.0],["2009-09-02",3.5062,3.5914,3.4521,3.483,1205200.0],["2009-09-03",3.5217,3.5372,3.4521,3.483,485300.0],["2009-09-04",3.483,3.5217,3.4211,3.4908,607500.0],["2009-09-08",3.6765,3.6765,3.4443,3.4985,1031600.0],["2009-09-09",3.4985,3.7771,3.4753,3.7771,1760000.0],["2009-09-10",3.7694,3.8158,3.6688,3.7617,1234700.0],["2009-09-11",3.8313,3.8778,3.7462,3.8468,890800.0],["2009-09-14",3.5062,3.7694,3.4753,3.692,1132300.0],["2009-09-15",3.6688,3.7152,3.4908,3.5217,1209900.0],["2009-09-16",3.5449,3.9319,3.5449,3.8158,1977500.0],["2009-09-17",3.8081,4.0867,3.7307,3.8313,2562900.0],["2009-09-18",4.0171,4.3886,3.9784,4.3189,31019800.0],["2009-09-21",4.2725,4.497,4.1022,4.3189,6994600.0],["2009-09-22",4.3809,4.3809,4.2261,4.2648,3334300.0],["2009-09-23",4.288,4.4505,4.1796,4.3189,3465500.0],["2009-09-24",4.3576,4.435,4.0867,4.1487,3757400.0],["2009-09-25",4.2106,4.2183,4.0093,4.0713,1799500.0],["2009-09-28",4.0945,4.2493,3.901,4.2106,3316800.0],["2009-09-29",4.2648,4.4273,4.1951,4.2183,4994100.0],["2009-09-30",4.2183,4.3963,4.0326,4.2415,6452400.0],["2009-10-01",4.2802,4.2957,3.9784,4.0171,4886300.0],["2009-10-02",3.9861,3.9861,3.7539,3.8391,3402800.0],["2009-10-05",3.901,4.0016,3.8391,3.8855,4070500.0],["2009-10-06",3.9861,4.1254,3.9861,4.1177,2715300.0],["2009-10-07",4.079,4.1254,3.9087,3.9552,2337000.0],["2009-10-08",4.0248,4.1022,3.9319,3.9706,2046000.0],["2009-10-09",3.9784,4.2261,3.9319,4.2261,1779900.0],["2009-10-12",4.2493,4.3112,4.079,4.0867,1429600.0],["2009-10-13",4.0635,4.1254,3.9552,4.0403,1075300.0],["2009-10-14",4.1332,4.2802,4.0867,4.257,2822300.0],["2009-10-15",4.1951,4.288,4.1177,4.257,1081100.0],["2009-10-16",4.435,4.4505,4.079,4.1254,2446100.0],["2009-10-19",4.1796,4.3189,4.1487,4.257,1568500.0],["2009-10-20",4.2415,4.3886,4.1332,4.3576,3030100.0],["2009-10-21",4.3422,4.4815,4.3035,4.3189,2563800.0],["2009-10-22",4.3035,4.4892,4.2725,4.466,1921100.0],["2009-10-23",4.4196,4.5898,4.1641,4.2028,2248700.0],["2009-10-26",4.2183,4.2957,3.9397,3.9706,1932000.0],["2009-10-27",3.9706,4.048,3.8236,3.8468,3773800.0],["2009-10-28",3.8236,3.9087,3.3437,3.4134,4098000.0],["2009-10-29",3.5372,3.723,3.483,3.6533,2211600.0],["2009-10-30",3.6069,3.6456,3.3824,3.4675,2522300.0],["2009-11-02",3.4366,3.5527,3.2973,3.3824,1949000.0],["2009-11-03",3.3824,3.6688,3.3824,3.5604,3346400.0],["2009-11-04",3.692,4.079,3.5991,3.8391,5375200.0],["2009-11-05",3.9087,3.9939,3.7926,3.9087,2189300.0],["2009-11-06",3.8606,3.9538,3.6508,3.7751,1773800.0],["2009-11-09",3.8217,3.9149,3.8062,3.8683,918200.0],["2009-11-10",3.845,3.8839,3.6586,3.7596,984900.0],["2009-11-11",3.8295,3.8606,3.6353,3.6664,2040700.0],["2009-11-12",3.6431,3.6741,3.4644,3.4877,2208500.0],["2009-11-13",3.4955,3.5654,3.379,3.5266,1708700.0],["2009-11-16",3.5887,3.8062,3.5809,3.6508,2767000.0],["2009-11-17",3.6275,3.6819,3.3168,3.3945,10809000.0],["2009-11-18",3.41,3.5965,3.379,3.5499,3076400.0],["2009-11-19",3.4722,3.5343,3.4411,3.4566,1760500.0],["2009-11-20",3.4333,3.6198,3.41,3.6042,2257600.0],["2009-11-23",3.612,3.8295,3.612,3.7285,2694300.0],["2009-11-24",3.7596,3.9538,3.6819,3.8683,2929600.0],["2009-11-25",3.9926,4.1868,3.8994,4.0392,3715700.0],["2009-11-27",4.0082,4.0781,3.946,3.9848,1248600.0],["2009-11-30",4.0548,4.0703,3.8062,3.9149,1770400.0],["2009-12-01",3.9771,4.0315,3.8606,3.9227,1334800.0],["2009-12-02",3.8839,4.0315,3.845,4.0237,1175000.0],["2009-12-03",4.0703,4.1169,3.9227,3.9227,1136900.0],["2009-12-04",4.0625,4.1091,3.8994,4.0625,1427300.0],["2009-12-07",4.0392,4.1014,3.9771,4.0237,733700.0],["2009-12-08",3.9615,4.0315,3.845,3.8761,1693500.0],["2009-12-09",3.9305,3.9848,3.8528,3.946,826800.0],["2009-12-10",3.9926,4.0315,3.8916,3.9227,1202800.0],["2009-12-11",3.9538,4.0237,3.9305,4.0004,785200.0],["2009-12-14",4.0315,4.0936,3.9382,4.0703,1203100.0],["2009-12-15",4.0625,4.0703,3.9538,3.9693,1328600.0],["2009-12-16",4.0315,4.0392,3.946,3.9693,987000.0],["2009-12-17",3.9072,4.0082,3.9072,3.9848,1227100.0],["2009-12-18",4.0081,4.047,3.814,4.0081,3520500.0],["2009-12-21",4.0858,4.0936,3.9382,3.9848,1215500.0],["2009-12-22",3.9848,4.179,3.9615,4.1402,1741800.0],["2009-12-23",4.1169,4.3033,4.0781,4.2489,1259700.0],["2009-12-24",4.2878,4.4276,4.2489,4.3422,502800.0],["2009-12-28",4.4276,4.4276,4.1169,4.1946,947700.0],["2009-12-29",4.2256,4.3033,4.1557,4.2023,706900.0],["2009-12-30",4.1557,4.1713,3.9693,4.0392,1344700.0],["2009-12-31",4.047,4.0858,3.9771,4.0392,796400.0],["2010-01-04",4.0703,4.2256,4.0703,4.2256,930800.0],["2010-01-05",4.1868,4.3189,4.1169,4.1946,736100.0],["2010-01-06",4.1713,4.3344,4.1557,4.1946,1555600.0],["2010-01-07",4.2334,4.4121,4.1713,4.4121,1690300.0],["2010-01-08",4.3655,4.4587,4.2723,4.4354,953900.0],["2010-01-11",4.4509,4.5053,4.3655,4.4664,1738400.0],["2010-01-12",4.4276,4.4276,4.2567,4.3266,1729600.0],["2010-01-13",4.3344,4.3422,4.2256,4.3189,555100.0],["2010-01-14",4.3189,4.3189,4.2567,4.2723,675400.0],["2010-01-15",4.2956,4.2956,4.047,4.0781,2000700.0],["2010-01-19",4.0781,4.2878,4.0781,4.2334,1319500.0],["2010-01-20",4.1247,4.1868,3.9771,4.0004,1556600.0],["2010-01-21",4.0159,4.0315,3.8839,3.8839,1425000.0],["2010-01-22",3.8839,3.9848,3.8217,3.8528,1640900.0],["2010-01-25",3.9615,4.0237,3.8606,3.8761,1085600.0],["2010-01-26",3.8606,3.9227,3.7285,3.7285,1035800.0],["2010-01-27",3.6897,3.7751,3.6353,3.7363,723400.0],["2010-01-28",3.7984,3.7984,3.5809,3.6275,1754900.0],["2010-01-29",3.6431,3.713,3.2858,3.5032,1922600.0],["2010-02-01",3.5421,3.5887,3.4955,3.511,1261300.0],["2010-02-02",3.5343,3.845,3.5343,3.6353,2325700.0],["2010-02-03",3.6198,4.2179,3.6042,4.1557,4690600.0],["2010-02-04",4.0781,4.1169,3.8839,3.9072,1874600.0],["2010-02-05",3.8994,3.946,3.8373,3.9072,1931100.0],["2010-02-08",3.8588,4.0148,3.851,3.8588,1685600.0],["2010-02-09",3.9446,3.9914,3.8744,3.9914,1669900.0],["2010-02-10",3.9758,3.9758,3.8978,3.9446,1222700.0],["2010-02-11",3.929,4.0459,3.8978,4.0381,2904900.0],["2010-02-12",3.9836,4.1239,3.9212,4.1005,1086900.0],["2010-02-16",3.9524,3.9992,3.7887,3.8744,2696600.0],["2010-02-17",3.8744,3.9602,3.8588,3.8978,870800.0],["2010-02-18",3.8978,3.9134,3.8199,3.9134,873400.0],["2010-02-19",3.8588,3.9368,3.8277,3.9056,1001700.0],["2010-02-22",3.9134,3.9446,3.7029,3.7107,2334100.0],["2010-02-23",3.7497,3.7497,3.5392,3.5704,2057400.0],["2010-02-24",3.586,3.6484,3.5704,3.6406,1076800.0],["2010-02-25",3.6016,3.6717,3.547,3.6328,746500.0],["2010-02-26",3.6328,3.6484,3.5392,3.6094,1112400.0],["2010-03-01",3.6639,3.7497,3.5314,3.7419,1191800.0],["2010-03-02",3.7575,3.7575,3.6406,3.7185,903500.0],["2010-03-03",3.7263,3.7731,3.6094,3.6328,1018800.0],["2010-03-04",3.6406,3.7575,3.5704,3.7419,1874400.0],["2010-03-05",3.8121,3.8277,3.7341,3.8199,878300.0],["2010-03-08",3.8199,3.851,3.7341,3.7965,1096900.0],["2010-03-09",3.7653,3.8043,3.7419,3.7731,818400.0],["2010-03-10",3.7653,3.8121,3.7185,3.7341,983800.0],["2010-03-11",3.7029,3.7809,3.6873,3.7809,1195600.0],["2010-03-12",3.6094,3.7653,3.5158,3.6406,2486800.0],["2010-03-15",3.6172,3.6795,3.6172,3.6406,782700.0],["2010-03-16",3.6717,3.7107,3.6406,3.7107,661200.0],["2010-03-17",3.7341,3.8277,3.6717,3.8043,972500.0],["2010-03-18",3.7731,3.8822,3.7575,3.8354,1068800.0],["2010-03-19",3.7497,3.8978,3.7107,3.7497,1346500.0],["2010-03-22",3.7029,3.8199,3.7029,3.8121,1013200.0],["2010-03-23",3.8043,3.8666,3.7575,3.8354,971200.0],["2010-03-24",3.8199,3.9368,3.8043,3.8744,1052500.0],["2010-03-25",3.9056,3.9602,3.8199,3.8432,1128900.0],["2010-03-26",3.8588,3.9056,3.6795,3.7497,1325600.0],["2010-03-29",3.8043,3.9212,3.7887,3.851,1300100.0],["2010-03-30",3.8432,3.89,3.7809,3.8432,2337000.0],["2010-03-31",3.8199,3.8744,3.7185,3.7263,1191200.0],["2010-04-01",3.7653,3.8355,3.7419,3.7575,767500.0],["2010-04-05",3.7887,3.9134,3.7653,3.9134,788800.0],["2010-04-06",3.9212,3.9212,3.8588,3.89,880700.0],["2010-04-07",3.8744,3.929,3.8199,3.8822,1055100.0],["2010-04-08",3.8666,3.929,3.8199,3.851,1506700.0],["2010-04-09",3.8588,3.929,3.8199,3.89,1649100.0],["2010-04-12",3.8666,3.9134,3.8199,3.8978,1273400.0],["2010-04-13",3.8978,3.8978,3.6951,3.7575,1763100.0],["2010-04-14",3.7887,3.9212,3.7731,3.9134,1451500.0],["2010-04-15",3.89,3.9134,3.8666,3.8666,1941800.0],["2010-04-16",3.8355,4.0303,3.8277,3.9992,3685400.0],["2010-04-19",4.0225,4.1707,3.8277,4.0225,3089800.0],["2010-04-20",4.0615,4.1707,4.0303,4.1707,1372600.0],["2010-04-21",4.1707,4.2096,4.0849,4.1239,1790100.0],["2010-04-22",4.1239,4.3266,4.0147,4.3032,2087600.0],["2010-04-23",4.3266,4.654,4.2642,4.6072,2567100.0],["2010-04-26",4.6072,4.6696,4.4903,4.4981,1413800.0],["2010-04-27",4.5059,4.5215,4.3266,4.35,1376700.0],["2010-04-28",4.3967,4.4201,4.3032,4.35,1018000.0],["2010-04-29",4.4123,4.4669,4.2876,4.4591,2012500.0],["2010-04-30",4.4981,4.5215,4.35,4.3656,1284100.0],["2010-05-03",4.3967,4.4825,4.3422,4.4669,680300.0],["2010-05-04",4.4201,4.4201,4.1551,4.1629,1458600.0],["2010-05-05",4.0771,4.1317,3.968,4.0381,2172100.0],["2010-05-06",4.0288,4.1304,3.4968,3.8019,2213600.0],["2010-05-07",3.7706,3.8645,3.5281,3.5672,2386200.0],["2010-05-10",3.7237,3.9505,3.7237,3.841,1620500.0],["2010-05-11",3.7862,3.8566,3.708,3.8254,1912400.0],["2010-05-12",3.8645,3.9896,3.8488,3.9505,1150400.0],["2010-05-13",3.9427,4.0835,3.9114,3.9896,1063100.0],["2010-05-14",3.9349,3.9583,3.7706,3.8332,1028400.0],["2010-05-17",3.8566,3.9114,3.6611,3.7706,818100.0],["2010-05-18",3.8566,3.8879,3.6845,3.708,1236200.0],["2010-05-19",3.6767,3.6767,3.4655,3.5124,1963200.0],["2010-05-20",3.442,3.4968,3.3012,3.309,2081300.0],["2010-05-21",3.2386,3.5828,3.1839,3.4655,2495100.0],["2010-05-24",3.4655,3.489,3.2934,3.2934,1185200.0],["2010-05-25",3.1995,3.2934,3.1291,3.2621,1395100.0],["2010-05-26",3.2934,3.4655,3.2934,3.3325,1122300.0],["2010-05-27",3.4499,3.5359,3.3951,3.5359,731500.0],["2010-05-28",3.5359,3.5437,3.356,3.3873,827400.0],["2010-06-01",3.3482,3.3482,3.1213,3.223,2190900.0],["2010-06-02",3.2074,3.3012,3.1604,3.2856,1887000.0],["2010-06-03",3.2543,3.3325,3.2308,3.2934,862900.0],["2010-06-04",3.1995,3.2621,3.0353,3.0744,2872100.0],["2010-06-07",3.1057,3.1448,2.7849,2.7927,2402300.0],["2010-06-08",2.824,2.9727,2.605,2.738,2889300.0],["2010-06-09",2.7693,2.8944,2.738,2.7849,1575700.0],["2010-06-10",2.8475,2.9805,2.8162,2.9805,1386500.0],["2010-06-11",2.9101,3.0587,2.9023,3.0587,1037400.0],["2010-06-14",3.0978,3.1291,3.0587,3.1057,1552700.0],["2010-06-15",3.1057,3.4029,3.1057,3.3873,2094700.0],["2010-06-16",3.3482,3.3873,3.2699,3.3247,993000.0],["2010-06-17",3.3716,3.3795,3.2543,3.3403,994000.0],["2010-06-18",3.356,3.3638,3.223,3.2621,1355700.0],["2010-06-21",3.3247,3.4107,3.2934,3.3482,1383900.0],["2010-06-22",3.356,3.3873,3.1917,3.1917,1074700.0],["2010-06-23",3.1917,3.2699,3.1291,3.1995,1725800.0],["2010-06-24",3.1526,3.2778,3.1291,3.1917,1086300.0],["2010-06-25",3.2074,3.223,3.0587,3.1369,5260200.0],["2010-06-28",3.1369,3.2308,3.0978,3.1839,875600.0],["2010-06-29",3.1057,3.1526,2.9257,2.9961,2967600.0],["2010-06-30",2.9883,3.0587,2.8632,2.9023,935500.0],["2010-07-01",2.8866,3.0587,2.8632,3.0431,2201100.0],["2010-07-02",3.0665,3.1057,2.9179,2.9727,1168900.0],["2010-07-06",3.0196,3.0822,2.7536,2.8162,1711600.0],["2010-07-07",2.824,3.004,2.8162,3.004,978400.0],["2010-07-08",3.0431,3.1057,3.004,3.0665,1000800.0],["2010-07-09",3.0509,3.1526,2.9805,3.0587,1147600.0],["2010-07-12",3.0353,3.09,2.9179,2.9883,1286400.0],["2010-07-13",3.0587,3.1761,2.9805,3.1213,1597800.0],["2010-07-14",3.09,3.1604,2.9961,3.0353,696600.0],["2010-07-15",3.0274,3.0509,2.871,2.957,856200.0],["2010-07-16",2.9179,2.9179,2.7693,2.8162,1573200.0],["2010-07-19",2.8319,2.8866,2.738,2.8553,940600.0],["2010-07-20",2.8084,2.9648,2.7536,2.9648,767300.0],["2010-07-21",3.004,3.0196,2.8866,2.9101,1274900.0],["2010-07-22",2.9805,3.0744,2.9414,3.0118,1580500.0],["2010-07-23",3.0118,3.0978,2.9805,3.0978,1067400.0],["2010-07-26",3.0978,3.2074,3.0822,3.1917,979700.0],["2010-07-27",3.223,3.2465,3.0587,3.1135,770600.0],["2010-07-28",3.09,3.1369,3.004,3.0196,542300.0],["2010-07-29",3.0509,3.1761,2.9414,2.9883,906700.0],["2010-07-30",2.9257,3.0274,2.9257,2.9727,1025600.0],["2010-08-02",3.0509,3.0587,2.9883,3.0196,1782300.0],["2010-08-03",2.9961,3.1135,2.9727,3.0118,917700.0],["2010-08-04",3.0587,3.09,2.605,2.7223,5470800.0],["2010-08-05",2.691,2.691,2.4407,2.472,7654300.0],["2010-08-06",2.4783,2.5019,2.3996,2.4626,2622100.0],["2010-08-09",2.4468,2.5098,2.2108,2.4232,5570700.0],["2010-08-10",2.376,2.376,2.1872,2.2187,4578200.0],["2010-08-11",2.2108,2.2108,2.0377,2.0613,5008400.0],["2010-08-12",2.0613,2.0613,1.9826,1.9984,3842400.0],["2010-08-13",2.0141,2.1243,1.9905,2.0613,2916300.0],["2010-08-16",2.0535,2.1793,2.0456,2.1557,1905800.0],["2010-08-17",2.1479,2.2501,2.0771,2.2265,1393800.0],["2010-08-18",2.1793,2.321,2.1636,2.2423,1594100.0],["2010-08-19",2.2344,2.258,2.0771,2.1085,1415600.0],["2010-08-20",2.0928,2.2108,1.9984,2.2029,1404300.0],["2010-08-23",2.2344,2.2895,2.0928,2.1007,991200.0],["2010-08-24",2.0928,2.1085,1.8882,1.8882,3249200.0],["2010-08-25",1.904,1.904,1.7938,1.8253,3631200.0],["2010-08-26",1.8332,1.904,1.8096,1.8096,1399300.0],["2010-08-27",1.8489,1.8961,1.8096,1.8804,1615700.0],["2010-08-30",1.8725,1.9354,1.7781,1.786,3417200.0],["2010-08-31",1.7938,1.8725,1.7387,1.8646,4103700.0],["2010-09-01",1.904,2.1007,1.8961,2.0298,2582800.0],["2010-09-02",1.9984,2.1085,1.9669,2.1007,1462300.0],["2010-09-03",2.1636,2.2816,2.1243,2.1951,1676600.0],["2010-09-07",2.2108,2.2187,2.0456,2.0535,1521300.0],["2010-09-08",2.0692,2.1243,2.0377,2.0692,826000.0],["2010-09-09",2.1085,2.14,2.0535,2.0692,745500.0],["2010-09-10",2.0771,2.1557,2.0692,2.1321,913500.0],["2010-09-13",2.1636,2.2423,2.14,2.2265,1335600.0],["2010-09-14",2.2187,2.2423,2.1715,2.1793,1567400.0],["2010-09-15",2.1715,2.2187,2.1243,2.1636,1145800.0],["2010-09-16",2.1479,2.2265,2.1243,2.14,776200.0],["2010-09-17",2.2737,2.4311,2.2344,2.3918,4274800.0],["2010-09-20",2.3996,2.3996,2.2895,2.3603,2494600.0],["2010-09-21",2.3603,2.3996,2.3131,2.3524,1523600.0],["2010-09-22",2.3603,2.4154,2.1479,2.2265,3051900.0],["2010-09-23",2.1872,2.3131,2.1715,2.1951,1121200.0],["2010-09-24",2.2501,2.3446,2.2501,2.3288,1624600.0],["2010-09-27",2.321,2.3603,2.2973,2.3524,1610000.0],["2010-09-28",2.3918,2.4232,2.3446,2.4154,3735900.0],["2010-09-29",2.4075,2.439,2.3603,2.3603,5856200.0],["2010-09-30",2.3996,2.4075,2.3131,2.376,1650400.0],["2010-10-01",2.3918,2.3996,2.3603,2.3996,1167500.0],["2010-10-04",2.3996,2.4311,2.3524,2.3682,1645600.0],["2010-10-05",2.3996,2.4862,2.321,2.4862,2394600.0],["2010-10-06",2.4547,2.5176,2.439,2.4547,1319800.0],["2010-10-07",2.4862,2.5176,2.4232,2.439,867900.0],["2010-10-08",2.4468,2.5176,2.4075,2.4862,1398700.0],["2010-10-11",2.4862,2.5334,2.4783,2.5255,985300.0],["2010-10-12",2.5098,2.5806,2.4468,2.557,1182300.0],["2010-10-13",2.5727,2.5727,2.5098,2.5491,1314500.0],["2010-10-14",2.5334,2.5491,2.4232,2.4626,1288400.0],["2010-10-15",2.4862,2.5176,2.3996,2.4547,2257700.0],["2010-10-18",2.3918,2.4311,2.3446,2.3682,2499900.0],["2010-10-19",2.3288,2.3524,2.2029,2.2344,2702600.0],["2010-10-20",2.258,2.3367,2.2423,2.3052,1619200.0],["2010-10-21",2.3288,2.4468,2.321,2.3682,2905600.0],["2010-10-22",2.3839,2.4232,2.3524,2.3996,673400.0],["2010-10-25",2.4232,2.4547,2.3682,2.376,725700.0],["2010-10-26",2.3446,2.4232,2.3446,2.3603,892800.0],["2010-10-27",2.3446,2.3446,2.2816,2.3446,914000.0],["2010-10-28",2.3682,2.376,2.2816,2.3131,853400.0],["2010-10-29",2.2973,2.3996,2.2973,2.376,864100.0],["2010-11-01",2.3839,2.4311,2.2659,2.2973,1134500.0],["2010-11-02",2.3367,2.376,2.2816,2.3288,1835500.0],["2010-11-03",2.3367,2.5019,2.3288,2.4783,1873100.0],["2010-11-04",2.5019,2.675,2.5019,2.675,2440300.0],["2010-11-05",2.6435,2.6593,2.5884,2.6278,1479900.0],["2010-11-08",2.6183,2.6737,2.5787,2.6658,1128200.0],["2010-11-09",2.6658,2.6816,2.5787,2.5867,1571100.0],["2010-11-10",2.6025,2.6341,2.5313,2.6104,1720300.0],["2010-11-11",2.5629,2.6183,2.5629,2.5946,751900.0],["2010-11-12",2.5708,2.6183,2.5392,2.5471,1100000.0],["2010-11-15",2.5629,2.8714,2.5629,2.7528,3538400.0],["2010-11-16",2.7211,2.7686,2.6262,2.6816,2598100.0],["2010-11-17",2.6974,2.7053,2.5708,2.6737,1314700.0],["2010-11-18",2.6974,2.8161,2.6895,2.7132,2086000.0],["2010-11-19",2.7053,2.7607,2.6895,2.7607,1096000.0],["2010-11-22",2.7449,2.7607,2.6974,2.7449,701800.0],["2010-11-23",2.6974,2.7449,2.6974,2.7211,869400.0],["2010-11-24",2.7607,2.8635,2.7211,2.824,1497600.0],["2010-11-26",2.7923,2.8161,2.7607,2.8002,511700.0],["2010-11-29",2.7765,2.7923,2.7369,2.7765,1879700.0],["2010-11-30",2.737,2.7923,2.737,2.7844,1185600.0],["2010-12-01",2.8556,2.8635,2.7765,2.8002,1212200.0],["2010-12-02",2.7844,2.9663,2.7844,2.9584,1865500.0],["2010-12-03",2.9426,2.9822,2.8635,2.9426,1000900.0],["2010-12-06",2.9426,2.9584,2.911,2.9189,1166900.0],["2010-12-07",2.9584,2.9901,2.911,2.9189,1718300.0],["2010-12-08",2.9347,3.0454,2.911,3.0059,1446400.0],["2010-12-09",3.0454,3.085,2.998,3.0296,1611500.0],["2010-12-10",3.0454,3.1878,2.9901,3.172,1708200.0],["2010-12-13",3.1957,3.2037,3.1325,3.172,1895900.0],["2010-12-14",3.1878,3.1878,3.1087,3.1166,1956900.0],["2010-12-15",3.1246,3.1878,3.0929,3.0929,1532100.0],["2010-12-16",3.1166,3.172,3.1008,3.1166,1492400.0],["2010-12-17",3.1325,3.1641,3.1166,3.1404,2256500.0],["2010-12-20",3.172,3.2986,3.1641,3.2828,1971400.0],["2010-12-21",3.2907,3.4251,3.2748,3.3381,2437300.0],["2010-12-22",3.3539,3.3619,3.2274,3.3381,1088600.0],["2010-12-23",3.3539,3.5201,3.3302,3.4963,1371200.0],["2010-12-27",3.4647,3.5201,3.3777,3.4172,946700.0],["2010-12-28",3.4251,3.4251,3.2907,3.3065,1184000.0],["2010-12-29",3.2828,3.3065,3.2037,3.2669,1406900.0],["2010-12-30",3.2828,3.3619,3.2195,3.2907,3993800.0],["2010-12-31",3.2828,3.3144,3.2274,3.2986,920000.0],["2011-01-03",3.3539,3.4014,3.3144,3.3935,1498900.0],["2011-01-04",3.3935,3.6071,3.3302,3.4172,2469700.0],["2011-01-05",3.4172,3.5359,3.4093,3.4647,1349700.0],["2011-01-06",3.4647,3.5042,3.3935,3.4014,1277600.0],["2011-01-07",3.4251,3.6387,3.4172,3.5596,2836800.0],["2011-01-10",3.5359,3.5833,3.5122,3.5596,1262100.0],["2011-01-11",3.5596,3.6783,3.5596,3.6545,1273600.0],["2011-01-12",3.6941,3.7416,3.6783,3.7257,2293000.0],["2011-01-13",3.7099,3.7336,3.5833,3.6071,1450200.0],["2011-01-14",3.5913,3.6229,3.5201,3.5992,1317200.0],["2011-01-18",3.5913,3.5992,3.3381,3.5122,2931700.0],["2011-01-19",3.5201,3.5201,3.2432,3.2432,2911100.0],["2011-01-20",3.2274,3.3381,3.1957,3.2669,1786000.0],["2011-01-21",3.2828,3.3065,3.1878,3.2116,2207300.0],["2011-01-24",3.2037,3.259,3.1799,3.2353,1519100.0],["2011-01-25",3.2195,3.2511,3.1087,3.2274,2403100.0],["2011-01-26",3.2511,3.3698,3.2195,3.3302,2864700.0],["2011-01-27",3.3302,3.3619,3.2828,3.3065,1859600.0],["2011-01-28",3.3144,3.3935,3.1562,3.2037,2428100.0],["2011-01-31",3.2116,3.259,3.1641,3.1641,2045600.0],["2011-02-01",3.2037,3.5042,3.2037,3.4884,2704400.0],["2011-02-02",3.2432,3.2432,2.8872,2.9031,10339600.0],["2011-02-03",2.9347,3.0217,2.911,2.9505,2228900.0],["2011-02-04",2.9584,3.0613,2.8556,3.0534,2243500.0],["2011-02-07",3.0455,3.1246,3.0138,3.0534,1762800.0],["2011-02-08",3.0518,3.1153,3.0279,3.1074,1170700.0],["2011-02-09",3.0836,3.1392,3.012,3.0995,2073300.0],["2011-02-10",3.0597,3.1153,3.0518,3.0597,1586100.0],["2011-02-11",3.0359,3.163,3.0279,3.163,1200900.0],["2011-02-14",3.1551,3.2107,3.1233,3.2107,941300.0],["2011-02-15",3.1869,3.3538,3.1869,3.2902,2583100.0],["2011-02-16",3.2981,3.4173,3.2902,3.3856,3235700.0],["2011-02-17",3.3697,3.4094,3.3379,3.3856,1250600.0],["2011-02-18",3.4094,3.4094,3.2584,3.2663,1904600.0],["2011-02-22",3.2028,3.2346,3.0995,3.1392,3381900.0],["2011-02-23",3.1312,3.2028,3.0677,3.0995,1816300.0],["2011-02-24",3.0836,3.163,3.0597,3.0915,1713200.0],["2011-02-25",3.1074,3.2425,3.0995,3.2425,1443100.0],["2011-02-28",3.2584,3.2663,3.1948,3.2266,1487700.0],["2011-03-01",3.2505,3.2663,3.1471,3.1471,1701800.0],["2011-03-02",3.1312,3.1869,3.1074,3.1471,811400.0],["2011-03-03",3.1789,3.2663,3.0438,3.0597,3250300.0],["2011-03-04",3.0756,3.2028,3.0518,3.0995,1032400.0],["2011-03-07",3.0995,3.1471,2.9961,3.0041,1302300.0],["2011-03-08",3.1392,3.3538,3.0995,3.2584,1984600.0],["2011-03-09",3.2584,3.2663,3.1869,3.2346,836800.0],["2011-03-10",3.1869,3.1948,3.0597,3.0836,1166100.0],["2011-03-11",3.0597,3.1074,3.0279,3.0756,825800.0],["2011-03-14",3.0359,3.1153,3.0279,3.0995,842300.0],["2011-03-15",3.02,3.0836,2.9564,3.0518,1266400.0],["2011-03-16",3.0518,3.163,3.0279,3.0756,1516000.0],["2011-03-17",3.1471,3.2028,3.0995,3.1153,900700.0],["2011-03-18",3.1948,3.2584,3.1471,3.2584,1476200.0],["2011-03-21",3.322,3.3379,3.1471,3.2107,1778500.0],["2011-03-22",3.2266,3.322,3.1789,3.3061,1475500.0],["2011-03-23",3.2981,3.3379,3.2663,3.322,1246100.0],["2011-03-24",3.3379,3.4968,3.322,3.4173,1791900.0],["2011-03-25",3.4571,3.4968,3.3935,3.4491,905400.0],["2011-03-28",3.4571,3.465,3.4015,3.4094,759200.0],["2011-03-29",3.4253,3.5048,3.4015,3.5048,1612800.0],["2011-03-30",3.5127,3.5763,3.4889,3.5604,3128600.0],["2011-03-31",3.5763,3.5763,3.5127,3.5604,995500.0],["2011-04-01",3.5763,3.5763,3.5207,3.5525,891600.0],["2011-04-04",3.5525,3.6081,3.5445,3.5525,1288000.0],["2011-04-05",3.5366,3.5366,3.4571,3.473,1060400.0],["2011-04-06",3.5207,3.5763,3.465,3.5127,761200.0],["2011-04-07",3.5127,3.616,3.5048,3.5048,1693700.0],["2011-04-08",3.5683,3.5683,3.3538,3.3776,1001800.0],["2011-04-11",3.3776,3.3776,3.0995,3.2346,4156800.0],["2011-04-12",3.2107,3.2981,3.171,3.2505,1410700.0],["2011-04-13",3.2663,3.3061,3.1869,3.2266,833500.0],["2011-04-14",3.1869,3.2266,3.1471,3.2187,552900.0],["2011-04-15",3.2028,3.3061,3.1789,3.2743,865300.0],["2011-04-18",3.1869,3.2346,3.1789,3.2266,838100.0],["2011-04-19",3.2346,3.2981,3.2266,3.2425,578200.0],["2011-04-20",3.3061,3.4094,3.2822,3.3061,752100.0],["2011-04-21",3.3538,3.3617,3.2822,3.3617,576200.0],["2011-04-25",3.3379,3.3697,3.2743,3.3697,665700.0],["2011-04-26",3.3935,3.5127,3.3538,3.4253,787200.0],["2011-04-27",3.4253,3.465,3.3935,3.465,409600.0],["2011-04-28",3.4332,3.5445,3.4332,3.5127,741700.0],["2011-04-29",3.5127,3.5366,3.4571,3.4968,751000.0],["2011-05-02",3.5127,3.6001,3.4173,3.4571,1608200.0],["2011-05-03",3.4491,3.8147,3.4491,3.5922,6196700.0],["2011-05-04",3.5683,3.6081,3.3617,3.4809,2069900.0],["2011-05-05",3.4253,3.4889,3.3299,3.3538,1668400.0],["2011-05-06",3.408,3.432,3.2963,3.3761,1397300.0],["2011-05-09",3.3761,3.432,3.3123,3.3681,704400.0],["2011-05-10",3.3681,3.4719,3.3681,3.432,512500.0],["2011-05-11",3.432,3.4719,3.3602,3.416,1109100.0],["2011-05-12",3.3602,3.4559,3.3123,3.4479,591000.0],["2011-05-13",3.4559,3.4559,3.3602,3.3602,733600.0],["2011-05-16",3.3362,3.4719,3.3202,3.3522,721600.0],["2011-05-17",3.3202,3.4719,3.3123,3.424,1269500.0],["2011-05-18",3.44,3.4799,3.3841,3.4479,1007600.0],["2011-05-19",3.4479,3.5278,3.416,3.44,674000.0],["2011-05-20",3.408,3.4639,3.3761,3.3921,642600.0],["2011-05-23",3.3043,3.3202,3.2724,3.2883,962600.0],["2011-05-24",3.2883,3.2963,3.2085,3.2724,972900.0],["2011-05-25",3.2484,3.3362,3.2325,3.3282,555300.0],["2011-05-26",3.3123,3.3522,3.2883,3.2963,1188400.0],["2011-05-27",3.3123,3.3282,3.2644,3.2883,1300700.0],["2011-05-31",3.3202,3.416,3.2005,3.2245,1968000.0],["2011-06-01",3.2245,3.2484,3.1526,3.1526,1195200.0],["2011-06-02",3.1606,3.2484,3.1526,3.1686,996300.0],["2011-06-03",3.1048,3.1686,3.0489,3.0728,1062500.0],["2011-06-06",3.0569,3.1287,2.993,3.001,1347600.0],["2011-06-07",3.0249,3.0808,2.977,2.977,764000.0],["2011-06-08",2.977,3.0808,2.8334,2.993,4488100.0],["2011-06-09",3.001,3.0648,2.977,3.009,569800.0],["2011-06-10",2.977,3.001,2.9212,2.9451,885400.0],["2011-06-13",2.9451,2.9611,2.9132,2.9132,504200.0],["2011-06-14",2.977,3.017,2.9531,2.985,725100.0],["2011-06-15",2.9451,3.0569,2.8893,2.9371,950200.0],["2011-06-16",2.9531,3.009,2.8972,2.9292,823900.0],["2011-06-17",2.9371,3.009,2.9132,2.9611,976000.0],["2011-06-20",2.9451,3.0249,2.9292,2.9531,651700.0],["2011-06-21",2.985,3.0728,2.9611,3.0569,1400700.0],["2011-06-22",2.8972,2.977,2.7935,2.9132,2337100.0],["2011-06-23",2.8653,2.9292,2.8254,2.8972,1072400.0],["2011-06-24",2.9052,2.9451,2.7855,2.8094,2727100.0],["2011-06-27",2.8015,2.9052,2.8015,2.8733,1182200.0],["2011-06-28",2.9052,3.0968,2.9052,2.993,1312300.0],["2011-06-29",3.017,3.0968,2.9611,3.0888,2778100.0],["2011-06-30",3.0728,3.2165,3.0409,3.1766,1252100.0],["2011-07-01",3.1846,3.2644,3.1526,3.1686,1385500.0],["2011-07-05",3.1766,3.2165,3.0968,3.1207,715200.0],["2011-07-06",3.1207,3.1606,3.0329,3.1287,611500.0],["2011-07-07",3.1766,3.1846,3.1447,3.1606,1072000.0],["2011-07-08",3.1127,3.1367,3.017,3.1207,984000.0],["2011-07-11",3.0808,3.0968,2.9292,2.9292,906600.0],["2011-07-12",2.9212,2.9611,2.9132,2.9212,625300.0],["2011-07-13",2.9531,3.0329,2.9371,2.9451,476200.0],["2011-07-14",2.9611,3.001,2.9132,2.9371,578000.0],["2011-07-15",2.9611,3.001,2.9212,2.9371,515400.0],["2011-07-18",2.9132,2.9451,2.7376,2.7376,1422000.0],["2011-07-19",2.7695,2.8733,2.7695,2.8573,939700.0],["2011-07-20",2.8653,2.9132,2.8094,2.8174,975100.0],["2011-07-21",2.8334,2.9052,2.7057,2.8015,2467800.0],["2011-07-22",2.8094,2.8733,2.7935,2.8573,913500.0],["2011-07-25",2.7935,2.8893,2.7935,2.8094,1387500.0],["2011-07-26",2.8174,2.8493,2.7935,2.8015,752100.0],["2011-07-27",2.7855,2.7935,2.5381,2.5939,3245200.0],["2011-07-28",2.6259,2.6977,2.586,2.6259,1220700.0],["2011-07-29",2.57,2.6738,2.562,2.6099,1829700.0],["2011-08-01",2.6578,2.6738,2.3385,2.5061,3785100.0],["2011-08-02",2.4982,2.578,2.3146,2.3146,1482600.0],["2011-08-03",2.3146,2.3545,1.9634,2.0193,6321700.0],["2011-08-04",2.0113,2.0672,1.724,1.7719,7188700.0],["2011-08-05",2.0911,2.0911,1.716,1.7479,5734700.0],["2011-08-08",1.6739,1.7544,1.6336,1.6417,4343300.0],["2011-08-09",1.69,1.7463,1.5612,1.7222,3972000.0],["2011-08-10",1.6819,1.7946,1.6175,1.69,5135100.0],["2011-08-11",1.7141,1.8268,1.69,1.7946,2506600.0],["2011-08-12",1.8187,1.8509,1.7383,1.7624,1542300.0],["2011-08-15",1.7865,1.8751,1.7865,1.867,1576600.0],["2011-08-16",1.8429,1.859,1.7383,1.7463,1709700.0],["2011-08-17",1.7705,1.867,1.6336,1.8348,2744200.0],["2011-08-18",1.7463,1.8026,1.6336,1.6578,1982000.0],["2011-08-19",1.6256,1.7222,1.6256,1.6417,1076300.0],["2011-08-22",1.7061,1.7544,1.6175,1.6336,1233000.0],["2011-08-23",1.6417,1.7383,1.6256,1.7302,1175600.0],["2011-08-24",1.7383,1.7946,1.698,1.7302,1190900.0],["2011-08-25",1.7544,1.8026,1.6658,1.6819,931100.0],["2011-08-26",1.7141,1.8026,1.69,1.7705,1940800.0],["2011-08-29",1.8026,2.0038,1.8026,2.0038,1716400.0],["2011-08-30",1.9958,2.0038,1.8912,1.9958,1304800.0],["2011-08-31",2.0199,2.0441,1.8509,1.867,2242400.0],["2011-09-01",1.859,1.9394,1.7785,1.7785,1754100.0],["2011-09-02",1.7463,1.7705,1.7061,1.7141,1509700.0],["2011-09-06",1.698,1.8026,1.6497,1.7865,1695600.0],["2011-09-07",1.859,1.9636,1.8348,1.8831,2278100.0],["2011-09-08",1.867,1.9234,1.8509,1.8509,1090100.0],["2011-09-09",1.8509,1.859,1.7865,1.8187,1974300.0],["2011-09-12",1.7785,1.8348,1.7544,1.8348,1128000.0],["2011-09-13",1.8429,1.8831,1.7785,1.8187,2166200.0],["2011-09-14",1.8429,1.8992,1.7946,1.8992,2515500.0],["2011-09-15",1.9073,2.0119,1.8831,2.0038,1254600.0],["2011-09-16",2.0843,2.0924,1.9314,1.9475,1275100.0],["2011-09-19",1.8992,1.9958,1.859,1.9636,1035600.0],["2011-09-20",1.9716,1.9877,1.9234,1.9394,1035300.0],["2011-09-21",1.9234,1.9877,1.8107,1.8107,1493000.0],["2011-09-22",1.698,1.8509,1.698,1.7785,1730200.0],["2011-09-23",1.7544,1.9555,1.7463,1.9475,2024300.0],["2011-09-26",1.9716,1.9958,1.867,1.9877,1444900.0],["2011-09-27",1.9958,2.1084,1.9797,2.028,2551000.0],["2011-09-28",2.0682,2.2855,2.036,2.1004,5070300.0],["2011-09-29",2.1728,2.1889,2.0441,2.1165,7144900.0],["2011-09-30",2.0924,2.1406,1.9877,1.9958,1753800.0],["2011-10-03",1.9636,2.0038,1.7785,1.8429,2281900.0],["2011-10-04",1.7624,2.0038,1.698,1.9877,2300000.0],["2011-10-05",1.9716,1.9958,1.8509,1.9716,1383900.0],["2011-10-06",1.9636,2.0682,1.9314,2.0038,1366000.0],["2011-10-07",2.0119,2.036,1.9234,1.9394,1238600.0],["2011-10-10",1.9877,2.1084,1.9797,2.1084,1859300.0],["2011-10-11",2.0843,2.1326,2.0199,2.0521,1499200.0],["2011-10-12",2.0924,2.1567,2.0602,2.1406,3188800.0],["2011-10-13",2.1084,2.2774,2.0602,2.2694,2520300.0],["2011-10-14",2.2855,2.2855,2.1728,2.197,1050900.0],["2011-10-17",2.1648,2.1728,2.0441,2.0521,1286800.0],["2011-10-18",2.0763,2.2131,1.9877,2.1728,2822000.0],["2011-10-19",2.1648,2.2131,2.1406,2.1567,1198000.0],["2011-10-20",2.1487,2.1809,2.036,2.1406,1299200.0],["2011-10-21",2.1487,2.2131,2.1406,2.1809,1623500.0],["2011-10-24",2.1889,2.2855,2.1728,2.2694,1344700.0],["2011-10-25",2.2774,2.2774,2.1889,2.205,1649700.0],["2011-10-26",2.2533,2.3418,2.197,2.3338,1680800.0],["2011-10-27",2.3579,2.535,2.3579,2.4223,3547800.0],["2011-10-28",2.4143,2.5108,2.3901,2.4786,2178600.0],["2011-10-31",2.4223,2.4303,2.2131,2.2131,2989700.0],["2011-11-01",2.1728,2.2533,2.0602,2.1728,1647000.0],["2011-11-02",2.3016,2.374,1.9234,1.9636,4292800.0],["2011-11-03",2.0119,2.0521,1.8831,1.9314,1903300.0],["2011-11-04",1.9073,1.9716,1.8751,1.9636,1189400.0],["2011-11-07",1.9314,1.9797,1.8831,1.9475,783300.0],["2011-11-08",1.954,2.0107,1.881,1.9864,1334800.0],["2011-11-09",1.9134,2.0026,1.8729,1.8891,1294800.0],["2011-11-10",1.8972,1.9297,1.8161,1.8243,1434700.0],["2011-11-11",1.8648,1.9378,1.8648,1.9297,829100.0],["2011-11-14",1.9053,1.9216,1.7999,1.8161,1306700.0],["2011-11-15",1.7999,1.8162,1.7594,1.7918,1599900.0],["2011-11-16",1.7675,1.7999,1.7432,1.7432,1439000.0],["2011-11-17",1.7107,1.7999,1.7107,1.7594,1334800.0],["2011-11-18",1.8162,1.8162,1.7351,1.7351,996400.0],["2011-11-21",1.7026,1.7351,1.6621,1.6621,1190600.0],["2011-11-22",1.6783,1.7756,1.6783,1.7513,1679300.0],["2011-11-23",1.7351,1.7513,1.6621,1.6621,1273000.0],["2011-11-25",1.6621,1.7026,1.6297,1.6297,502900.0],["2011-11-28",1.7026,1.7351,1.6216,1.6459,1663300.0],["2011-11-29",1.6459,1.6702,1.5891,1.6459,1226600.0],["2011-11-30",1.7026,1.8161,1.6945,1.8161,4250600.0],["2011-12-01",1.7918,1.8243,1.6945,1.7026,1481300.0],["2011-12-02",1.7351,1.7675,1.7189,1.7513,1079300.0],["2011-12-05",1.7837,1.8324,1.7594,1.7837,2146900.0],["2011-12-06",1.7756,1.808,1.7594,1.7675,1145500.0],["2011-12-07",1.7675,1.7837,1.727,1.7675,935500.0],["2011-12-08",1.7513,1.7837,1.7026,1.7107,829500.0],["2011-12-09",1.7189,1.7513,1.654,1.727,1607700.0],["2011-12-12",1.7026,1.7432,1.6945,1.7351,783900.0],["2011-12-13",1.7513,1.7513,1.6945,1.6945,1178200.0],["2011-12-14",1.6945,1.7189,1.6378,1.6459,960800.0],["2011-12-15",1.6702,1.7107,1.6297,1.6864,2054000.0],["2011-12-16",1.7107,1.7837,1.7026,1.7594,3691500.0],["2011-12-19",1.7107,1.7675,1.6378,1.6621,1709100.0],["2011-12-20",1.7026,1.7594,1.7026,1.7432,2889100.0],["2011-12-21",1.7351,1.8243,1.6783,1.8161,1518400.0],["2011-12-22",1.8243,1.9053,1.7999,1.8648,1574700.0],["2011-12-23",1.8648,1.8972,1.8324,1.8972,986800.0],["2011-12-27",1.8729,1.9297,1.8729,1.9297,1291400.0],["2011-12-28",1.9459,1.9621,1.9134,1.9459,3706500.0],["2011-12-29",1.9459,2.0188,1.9378,1.9945,3414900.0],["2011-12-30",1.9783,2.0026,1.954,1.9783,1376500.0],["2012-01-03",2.0026,2.0594,2.0026,2.0432,1573600.0],["2012-01-04",2.0432,2.1648,2.0188,2.1486,3758000.0],["2012-01-05",2.1486,2.254,2.1161,2.2215,6708900.0],["2012-01-06",2.2215,2.254,2.1729,2.2459,910600.0],["2012-01-09",2.2378,2.2378,2.181,2.2215,609700.0],["2012-01-10",2.254,2.2702,2.1405,2.1729,1638400.0],["2012-01-11",2.1648,2.2621,2.1567,2.2621,1659800.0],["2012-01-12",2.2621,2.2702,2.2134,2.2621,759700.0],["2012-01-13",2.2296,2.2378,2.1567,2.2134,1292000.0],["2012-01-17",2.2296,2.2459,2.1891,2.2053,1289400.0],["2012-01-18",2.1972,2.2864,2.1972,2.2783,727300.0],["2012-01-19",2.2864,2.3594,2.2864,2.3432,1021300.0],["2012-01-20",2.3188,2.3188,2.2134,2.254,1056400.0],["2012-01-23",2.2378,2.2621,2.1567,2.2296,1048200.0],["2012-01-24",2.2053,2.2702,2.1729,2.2702,776100.0],["2012-01-25",2.2621,2.2864,2.2296,2.2621,680000.0],["2012-01-26",2.2783,2.3026,2.2296,2.2378,1058800.0],["2012-01-27",2.2296,2.3188,2.2296,2.2945,1061000.0],["2012-01-30",2.2702,2.3107,2.2459,2.2702,670300.0],["2012-01-31",2.3837,2.3837,2.181,2.2215,1039900.0],["2012-02-01",2.3107,2.3107,2.181,2.2378,1591000.0],["2012-02-02",2.2459,2.3107,2.2296,2.3026,1506300.0],["2012-02-03",2.3513,2.3513,2.3107,2.3432,1478500.0],["2012-02-06",2.3351,2.3918,2.2945,2.3756,661100.0],["2012-02-07",2.3918,2.4161,2.3188,2.3432,717900.0],["2012-02-08",2.3415,2.4231,2.3252,2.3742,1123900.0],["2012-02-09",2.3742,2.4802,2.3497,2.4068,1244200.0],["2012-02-10",2.3742,2.4721,2.3334,2.4394,733600.0],["2012-02-13",2.4394,2.521,2.4394,2.5129,578800.0],["2012-02-14",2.4965,2.5618,2.4557,2.4721,788700.0],["2012-02-15",2.5047,2.5373,2.3986,2.415,891700.0],["2012-02-16",2.4068,2.4884,2.3986,2.4884,750300.0],["2012-02-17",2.4965,2.5047,2.4394,2.4721,754400.0],["2012-02-21",2.4721,2.4721,2.415,2.4313,682700.0],["2012-02-22",2.4394,2.4884,2.415,2.4639,634300.0],["2012-02-23",2.4639,2.6108,2.4231,2.6108,1163700.0],["2012-02-24",2.6271,2.6271,2.415,2.4557,1133400.0],["2012-02-27",2.4231,2.5781,2.3905,2.5781,1462000.0],["2012-02-28",2.57,2.57,2.4476,2.4476,1392100.0],["2012-02-29",2.4639,2.5047,2.3742,2.4231,7017500.0],["2012-03-01",2.4394,2.4965,2.3905,2.3905,1263900.0],["2012-03-02",2.3823,2.4231,2.3497,2.4068,1417500.0],["2012-03-05",2.3905,2.415,2.3252,2.3252,596500.0],["2012-03-06",2.3007,2.3334,2.2436,2.3089,1192300.0],["2012-03-07",2.3089,2.3415,2.2926,2.3252,1898100.0],["2012-03-08",2.6679,2.9126,2.6434,2.8147,6248500.0],["2012-03-09",2.8147,2.8147,2.7005,2.7413,1811000.0],["2012-03-12",2.725,2.7495,2.676,2.7087,1194100.0],["2012-03-13",2.7331,2.7739,2.7087,2.7576,1279300.0],["2012-03-14",2.7495,2.8066,2.6923,2.7005,854700.0],["2012-03-15",2.7087,2.7413,2.6597,2.6923,931500.0],["2012-03-16",2.7087,2.7984,2.676,2.725,4626200.0],["2012-03-19",2.725,2.8555,2.6516,2.831,1300300.0],["2012-03-20",2.8229,2.8392,2.7576,2.7739,631900.0],["2012-03-21",2.7739,2.831,2.7413,2.7903,503500.0],["2012-03-22",2.7495,2.7576,2.676,2.6923,654500.0],["2012-03-23",2.6923,2.7821,2.6434,2.7821,641300.0],["2012-03-26",2.8066,2.8066,2.676,2.7331,1808300.0],["2012-03-27",2.7331,2.7739,2.676,2.7413,1171100.0],["2012-03-28",2.7331,2.7331,2.6516,2.7168,614300.0],["2012-03-29",2.6923,2.7168,2.6434,2.7087,592000.0],["2012-03-30",2.7413,2.7576,2.6923,2.7168,825900.0],["2012-04-02",2.7168,2.9534,2.7005,2.8882,2591300.0],["2012-04-03",2.8882,2.9371,2.8474,2.9045,1760900.0],["2012-04-04",2.8637,2.8718,2.8147,2.8229,1240900.0],["2012-04-05",2.7984,2.8718,2.7821,2.8392,916000.0],["2012-04-09",2.7658,2.7658,2.7005,2.7168,1807400.0],["2012-04-10",2.7087,2.7168,2.57,2.6108,2167000.0],["2012-04-11",2.6434,2.8147,2.6271,2.7984,1838800.0],["2012-04-12",2.7984,2.9045,2.7984,2.8882,1935100.0],["2012-04-13",2.88,2.88,2.8066,2.8555,1200800.0],["2012-04-16",2.8718,2.9534,2.8147,2.8963,1832100.0],["2012-04-17",2.9289,3.0676,2.8882,3.0432,2213700.0],["2012-04-18",3.0269,3.0921,2.9779,3.035,1423300.0],["2012-04-19",3.0758,3.1329,2.9126,2.9289,902400.0],["2012-04-20",2.9779,3.0187,2.9289,2.9289,835100.0],["2012-04-23",2.8718,2.8718,2.7658,2.831,724800.0],["2012-04-24",2.8392,2.9045,2.8066,2.8963,642000.0],["2012-04-25",2.9453,2.9861,2.8882,2.9289,443600.0],["2012-04-26",2.9126,2.9779,2.88,2.9697,458200.0],["2012-04-27",2.9697,3.0676,2.9208,3.0676,707700.0],["2012-04-30",3.0513,3.0513,2.8637,2.9289,1087900.0],["2012-05-01",2.9208,3.0187,2.88,3.0105,1275400.0],["2012-05-02",2.9942,3.3124,2.9453,3.2553,2391500.0],["2012-05-03",3.239,3.2471,3.0921,3.1411,1140100.0],["2012-05-04",3.0921,3.1084,3.035,3.0513,845600.0],["2012-05-07",3.0269,3.1166,2.9942,3.084,470000.0],["2012-05-08",3.0577,3.1151,2.9921,3.0331,883900.0],["2012-05-09",2.9921,3.0659,2.9512,3.0167,497700.0],["2012-05-10",3.0495,3.1561,3.0167,3.0741,633800.0],["2012-05-11",3.0413,3.1151,2.9921,3.0167,532800.0],["2012-05-14",2.9594,3.0331,2.9512,2.9839,472000.0],["2012-05-15",2.9758,3.0823,2.8692,2.9676,1072400.0],["2012-05-16",2.9758,3.0413,2.9348,3.0167,1100800.0],["2012-05-17",3.0085,3.0085,2.7708,2.7708,1638200.0],["2012-05-18",2.7708,2.8446,2.7052,2.7626,965300.0],["2012-05-21",2.7872,2.8118,2.6806,2.7626,1577900.0],["2012-05-22",2.902,3.0085,2.6478,2.6642,2078100.0],["2012-05-23",2.6396,2.8938,2.6233,2.8528,1321100.0],["2012-05-24",2.8938,2.943,2.7708,2.8692,950200.0],["2012-05-25",2.8856,2.8938,2.8282,2.8774,523100.0],["2012-05-29",2.9266,2.9758,2.8856,2.9594,855300.0],["2012-05-30",2.9348,2.9348,2.82,2.8528,434900.0],["2012-05-31",2.8528,2.9102,2.738,2.861,905900.0],["2012-06-01",2.738,2.8036,2.6642,2.6724,841400.0],["2012-06-04",2.6806,2.7216,2.5577,2.6478,656400.0],["2012-06-05",2.6233,2.7216,2.5905,2.697,771900.0],["2012-06-06",2.7216,2.861,2.7052,2.8446,710400.0],["2012-06-07",2.902,2.9102,2.7544,2.7626,656200.0],["2012-06-08",2.7626,2.9102,2.7134,2.8692,1215400.0],["2012-06-11",2.8938,2.8938,2.6478,2.6642,1154300.0],["2012-06-12",2.6806,2.7544,2.6478,2.7134,1903900.0],["2012-06-13",2.697,2.7134,2.6396,2.6642,860900.0],["2012-06-14",2.6806,2.7872,2.6478,2.7544,831900.0],["2012-06-15",2.7544,2.779,2.6478,2.7216,3103900.0],["2012-06-18",2.7052,2.7872,2.6888,2.7298,656500.0],["2012-06-19",2.7544,2.8774,2.738,2.8364,1088500.0],["2012-06-20",2.8364,2.861,2.7462,2.7462,647800.0],["2012-06-21",2.7462,2.8118,2.697,2.697,648400.0],["2012-06-22",2.7298,2.7298,2.6478,2.7052,3669200.0],["2012-06-25",2.656,2.7134,2.6069,2.6724,1273900.0],["2012-06-26",2.6806,2.7298,2.656,2.7052,689400.0],["2012-06-27",2.7134,2.7544,2.697,2.7052,349300.0],["2012-06-28",2.6724,2.7626,2.656,2.7216,867000.0],["2012-06-29",2.7954,2.8938,2.779,2.8364,859800.0],["2012-07-02",2.8364,2.9676,2.8036,2.9676,1274500.0],["2012-07-03",2.9594,2.9676,2.9266,2.9512,429100.0],["2012-07-05",2.9348,2.9758,2.9266,2.943,738300.0],["2012-07-06",2.902,2.9348,2.82,2.8774,652700.0],["2012-07-09",2.9839,3.0085,2.861,2.9184,1209100.0],["2012-07-10",2.9512,2.9676,2.7954,2.8118,691400.0],["2012-07-11",2.8036,2.82,2.738,2.7544,633700.0],["2012-07-12",2.738,2.8856,2.7298,2.861,1214400.0],["2012-07-13",2.8692,2.9921,2.8446,2.9676,1238600.0],["2012-07-16",2.9512,2.9758,2.8446,2.8528,511300.0],["2012-07-17",2.8856,2.9102,2.8036,2.8446,690300.0],["2012-07-18",2.8446,3.0741,2.8364,3.0741,1099200.0],["2012-07-19",3.0987,3.1151,3.0167,3.0577,959800.0],["2012-07-20",3.0167,3.0167,2.8528,2.8692,682000.0],["2012-07-23",2.7954,2.902,2.7872,2.8692,587700.0],["2012-07-24",2.8938,2.9348,2.7626,2.8118,743400.0],["2012-07-25",2.8446,2.861,2.7954,2.8118,377500.0],["2012-07-26",2.8692,2.9512,2.8692,2.8856,819800.0],["2012-07-27",2.9102,2.9184,2.8282,2.8856,2275700.0],["2012-07-30",2.8856,2.9512,2.861,2.902,629200.0],["2012-07-31",2.8938,2.9348,2.8692,2.902,502400.0],["2012-08-01",2.9266,3.2053,2.9266,2.9921,1921600.0],["2012-08-02",2.9758,3.1397,2.9594,3.1315,903100.0],["2012-08-03",3.1889,3.2299,3.1479,3.2217,1009700.0],["2012-08-06",3.2299,3.2791,3.1971,3.2135,680200.0],["2012-08-07",3.2135,3.2791,3.1807,3.2545,722000.0],["2012-08-08",3.2446,3.3187,3.2364,3.2528,738800.0],["2012-08-09",3.2281,3.2446,3.1211,3.1211,598100.0],["2012-08-10",3.1046,3.2446,3.1046,3.1869,488100.0],["2012-08-13",3.1622,3.1869,3.0881,3.1211,298800.0],["2012-08-14",3.1293,3.1869,3.0881,3.0964,616700.0],["2012-08-15",3.0964,3.154,3.0881,3.1458,518800.0],["2012-08-16",3.1293,3.2858,3.1046,3.2858,771400.0],["2012-08-17",3.2858,3.4916,3.2775,3.4587,1727200.0],["2012-08-20",3.4587,3.4916,3.3681,3.4258,847600.0],["2012-08-21",3.4669,3.4834,3.3434,3.4011,854900.0],["2012-08-22",3.4011,3.434,3.3352,3.3516,654200.0],["2012-08-23",3.3516,3.3516,3.2611,3.2611,700800.0],["2012-08-24",3.2446,3.294,3.2117,3.2611,499900.0],["2012-08-27",3.2858,3.3269,3.2281,3.2364,490100.0],["2012-08-28",3.2281,3.3022,3.2199,3.2775,531600.0],["2012-08-29",3.2775,3.294,3.2034,3.294,359100.0],["2012-08-30",3.2693,3.2858,3.1952,3.1952,228000.0],["2012-08-31",3.2364,3.2693,3.154,3.154,516600.0],["2012-09-04",3.1705,3.4093,3.1705,3.3764,923400.0],["2012-09-05",3.3681,3.4011,3.294,3.3352,1274800.0],["2012-09-06",3.3764,3.4011,3.3352,3.4011,1196000.0],["2012-09-07",3.4011,3.4999,3.3681,3.4834,907200.0],["2012-09-10",3.4916,3.5246,3.4175,3.4175,784600.0],["2012-09-11",3.4422,3.5575,3.4422,3.5328,964300.0],["2012-09-12",3.5493,3.6646,3.5246,3.6399,1578000.0],["2012-09-13",3.6399,3.8457,3.6069,3.821,1404700.0],["2012-09-14",3.821,3.9281,3.7799,3.8293,1746600.0],["2012-09-17",3.8128,3.8293,3.6316,3.6893,978100.0],["2012-09-18",3.6728,3.6975,3.5575,3.574,963400.0],["2012-09-19",3.5822,3.7058,3.574,3.6234,880000.0],["2012-09-20",3.5822,3.6481,3.5575,3.5822,384400.0],["2012-09-21",3.6481,3.8869,3.6069,3.8787,1806400.0],["2012-09-24",3.8457,3.9199,3.7716,3.8128,795200.0],["2012-09-25",3.821,4.0269,3.7799,3.8952,1560300.0],["2012-09-26",3.9116,3.9528,3.8128,3.9116,726500.0],["2012-09-27",3.9281,4.0104,3.8375,3.994,952200.0],["2012-09-28",3.961,4.0599,3.9034,4.0352,1586700.0],["2012-10-01",4.0599,4.134,4.0022,4.0846,1265400.0],["2012-10-02",4.101,4.1093,3.961,3.9857,753400.0],["2012-10-03",4.0104,4.0516,3.9693,3.9857,919600.0],["2012-10-04",4.0187,4.0599,3.8705,3.9775,1216800.0],["2012-10-05",4.0104,4.0434,3.961,3.994,992900.0],["2012-10-08",3.9693,4.0104,3.9281,3.9775,363500.0],["2012-10-09",3.8869,3.9281,3.7881,3.9116,955600.0],["2012-10-10",3.9034,3.9363,3.854,3.8952,398700.0],["2012-10-11",3.9281,3.961,3.854,3.8952,343200.0],["2012-10-12",3.8952,3.9446,3.8705,3.9281,376500.0],["2012-10-15",3.9363,3.9528,3.8293,3.8457,1046200.0],["2012-10-16",4.0187,4.0846,3.961,3.9775,2163000.0],["2012-10-17",3.994,4.0434,3.9281,3.961,570100.0],["2012-10-18",3.9693,4.1175,3.9446,4.0681,1760700.0],["2012-10-19",4.0434,4.0434,3.9034,3.9199,1187700.0],["2012-10-22",3.9116,3.9528,3.854,3.9446,575900.0],["2012-10-23",3.8952,3.961,3.8375,3.9281,326200.0],["2012-10-24",3.9363,4.0104,3.8457,3.8705,443800.0],["2012-10-25",3.9116,3.9446,3.7881,3.8869,446600.0],["2012-10-26",3.8787,3.961,3.821,3.9116,237600.0],["2012-10-31",4.0352,4.2987,3.9693,4.2904,2021700.0],["2012-11-01",4.2904,4.4634,4.2904,4.3234,1931100.0],["2012-11-02",4.274,4.2987,4.0681,4.2163,1054400.0],["2012-11-05",4.2328,4.3316,4.1916,4.3316,870700.0],["2012-11-06",4.3646,4.414,4.3151,4.3481,852300.0],["2012-11-07",4.2638,4.2803,4.1151,4.1646,1034100.0],["2012-11-08",4.1812,4.1977,4.049,4.1151,582600.0],["2012-11-09",4.0737,4.1812,3.9663,4.0737,738900.0],["2012-11-12",4.082,4.1646,4.082,4.1233,642400.0],["2012-11-13",4.082,4.1564,4.0572,4.1068,404300.0],["2012-11-14",4.1233,4.1481,3.925,3.9333,878300.0],["2012-11-15",3.9415,4.0076,3.8424,3.925,714300.0],["2012-11-16",3.9002,4.082,3.8754,4.0572,1034900.0],["2012-11-19",4.1151,4.1398,4.0655,4.1233,711200.0],["2012-11-20",4.1068,4.1894,4.0903,4.1812,760100.0],["2012-11-21",4.1977,4.2638,4.1646,4.239,685800.0],["2012-11-23",4.239,4.3216,4.1398,4.2968,364200.0],["2012-11-26",4.2721,4.3216,4.2142,4.2721,715500.0],["2012-11-27",4.2803,4.4621,4.2555,4.3134,1167200.0],["2012-11-28",4.2968,4.396,4.2721,4.3382,935700.0],["2012-11-29",4.3712,4.5778,4.3547,4.5282,1090800.0],["2012-11-30",4.5282,4.6109,4.4869,4.6109,1747000.0],["2012-12-03",4.4952,4.6109,4.4208,4.5282,1135800.0],["2012-12-04",4.52,4.5447,4.3795,4.4373,1440000.0],["2012-12-05",4.4621,4.4704,4.363,4.363,893500.0],["2012-12-06",4.3795,4.5778,4.3299,4.5117,1233100.0],["2012-12-07",4.5447,4.5447,4.3877,4.5034,781200.0],["2012-12-10",4.4952,4.5613,4.3877,4.5282,674700.0],["2012-12-11",4.5778,4.7513,4.5613,4.71,1356000.0],["2012-12-12",4.7431,4.7431,4.5695,4.5695,818700.0],["2012-12-13",4.5861,4.6687,4.5447,4.6109,465200.0],["2012-12-14",4.6109,4.6522,4.5117,4.5695,472900.0],["2012-12-17",4.6109,4.6522,4.5695,4.6274,546100.0],["2012-12-18",4.6274,4.6604,4.5778,4.6274,1371100.0],["2012-12-19",4.6274,4.6439,4.5778,4.6026,1108500.0],["2012-12-20",4.6109,4.6522,4.5861,4.6274,1584200.0],["2012-12-21",4.5778,4.6356,4.4621,4.5365,2608400.0],["2012-12-24",4.5117,4.5365,4.4208,4.5282,396800.0],["2012-12-26",4.5447,4.6026,4.5117,4.5613,572500.0],["2012-12-27",4.553,4.5943,4.4373,4.553,757700.0],["2012-12-28",4.52,4.5943,4.4621,4.52,738900.0],["2012-12-31",4.5282,4.6522,4.5034,4.6356,1742300.0],["2013-01-02",4.8174,4.8835,4.7265,4.8753,2069200.0],["2013-01-03",4.8918,4.9083,4.8174,4.834,1173700.0],["2013-01-04",4.867,4.8753,4.7926,4.8257,949900.0],["2013-01-07",4.8092,4.8422,4.7761,4.834,645900.0],["2013-01-08",4.834,4.834,4.7183,4.834,1025700.0],["2013-01-09",4.834,4.8505,4.7844,4.7926,784500.0],["2013-01-10",4.834,4.834,4.7761,4.834,604700.0],["2013-01-11",4.834,4.834,4.7679,4.8257,870200.0],["2013-01-14",4.7926,4.834,4.7844,4.834,711200.0],["2013-01-15",4.7926,4.9579,4.7926,4.9496,1073600.0],["2013-01-16",4.9414,4.9662,4.8505,4.9001,568500.0],["2013-01-17",4.9414,4.9992,4.9166,4.991,871600.0],["2013-01-18",4.9992,5.0323,4.9579,5.024,1508400.0],["2013-01-22",5.0405,5.0736,4.9992,5.0488,1441800.0],["2013-01-23",5.0571,5.1066,4.9992,5.0984,1615300.0],["2013-01-24",5.0984,5.1232,5.0653,5.0819,1495400.0],["2013-01-25",5.1066,5.1314,5.0736,5.1066,1340400.0],["2013-01-28",5.1314,5.1397,4.991,5.0571,1432800.0],["2013-01-29",5.0323,5.0819,4.9992,5.0323,1390400.0],["2013-01-30",5.0323,5.0405,4.867,4.8835,1400600.0],["2013-01-31",4.8835,4.9496,4.8257,4.8835,1199900.0],["2013-02-01",4.9249,5.0653,4.8918,5.0571,2510500.0],["2013-02-04",5.0323,5.0405,4.8505,4.8753,1114600.0],["2013-02-05",4.9166,5.024,4.8587,4.991,2092400.0],["2013-02-06",4.8835,5.0157,4.6852,4.9579,4426700.0],["2013-02-07",5.122,5.1303,4.9065,4.9645,4051300.0],["2013-02-08",4.9562,4.9977,4.8402,4.8402,2005600.0],["2013-02-11",4.8402,4.8817,4.7822,4.8319,2348900.0],["2013-02-12",4.8319,5.006,4.8319,4.9811,1992200.0],["2013-02-13",5.006,5.0143,4.8071,4.8899,2344800.0],["2013-02-14",4.8734,4.9645,4.8485,4.8982,1437200.0],["2013-02-15",4.9148,4.9397,4.8153,4.8568,1540700.0],["2013-02-19",4.8817,4.9314,4.7656,4.9231,2420500.0],["2013-02-20",4.9314,4.9314,4.7408,4.7573,1378200.0],["2013-02-21",4.7408,4.7822,4.5584,4.691,1871700.0],["2013-02-22",4.7242,4.7408,4.6247,4.6496,1851200.0],["2013-02-25",4.691,4.7242,4.5004,4.5004,1175600.0],["2013-02-26",4.5418,4.5501,4.4507,4.5336,1251500.0],["2013-02-27",4.5418,4.691,4.5336,4.6164,1796300.0],["2013-02-28",4.6413,4.6993,4.5916,4.6579,721400.0],["2013-03-01",4.6164,4.6827,4.517,4.6413,1079000.0],["2013-03-04",4.633,4.7325,4.5999,4.7325,871300.0],["2013-03-05",4.7656,4.9148,4.7242,4.8568,1372800.0],["2013-03-06",4.8982,4.948,4.7822,4.8402,1120600.0],["2013-03-07",4.8319,4.9065,4.7656,4.9065,965700.0],["2013-03-08",4.948,4.9562,4.8734,4.9562,1409300.0],["2013-03-11",4.9314,4.9728,4.8982,4.9728,978100.0],["2013-03-12",4.9728,4.9811,4.8651,4.8817,1040000.0],["2013-03-13",4.8817,4.9065,4.8319,4.8817,1218700.0],["2013-03-14",4.9065,4.9397,4.7988,4.8734,3643600.0],["2013-03-15",4.8402,4.9148,4.7739,4.9065,5123500.0],["2013-03-18",4.8402,4.9645,4.8319,4.9397,1154600.0],["2013-03-19",4.9397,4.9811,4.7905,4.8899,1549300.0],["2013-03-20",4.9231,5.0806,4.8982,5.0723,1866500.0],["2013-03-21",5.0391,5.1469,4.9728,5.1303,2253400.0],["2013-03-22",5.1386,5.1386,5.0391,5.0557,1141600.0],["2013-03-25",5.0806,5.122,4.9314,4.9894,953600.0],["2013-03-26",5.006,5.0889,4.9811,5.0226,839500.0],["2013-03-27",4.9645,4.9728,4.8734,4.948,867500.0],["2013-03-28",4.9562,4.9728,4.8817,4.9148,897800.0],["2013-04-01",4.8982,4.9728,4.7573,4.7573,1469800.0],["2013-04-02",4.7822,4.8568,4.6579,4.6827,1581400.0],["2013-04-03",4.6827,4.6993,4.5087,4.5833,1505400.0],["2013-04-04",4.575,4.6082,4.5004,4.5833,870600.0],["2013-04-05",4.5004,4.6993,4.4755,4.6827,995100.0],["2013-04-08",4.691,4.7822,4.633,4.7822,1078000.0],["2013-04-09",4.7739,4.8568,4.7242,4.8153,1574600.0],["2013-04-10",4.8319,4.9645,4.8154,4.9562,1212000.0],["2013-04-11",4.9562,5.0391,4.8817,4.9728,1066200.0],["2013-04-12",4.9562,5.0308,4.8236,4.8236,950000.0],["2013-04-15",4.7656,4.8153,4.4921,4.5087,1517900.0],["2013-04-16",4.5667,4.6993,4.5501,4.6579,1434100.0],["2013-04-17",4.6081,4.7573,4.5004,4.7325,1668700.0],["2013-04-18",4.7408,4.7656,4.5833,4.6413,1433100.0],["2013-04-19",4.6496,4.7325,4.5584,4.691,1013600.0],["2013-04-22",4.6993,4.6993,4.4921,4.6247,1175300.0],["2013-04-23",4.6579,4.7656,4.6247,4.6662,1196600.0],["2013-04-24",4.6993,4.8817,4.6662,4.8734,987600.0],["2013-04-25",4.8651,4.9562,4.8236,4.8568,1097900.0],["2013-04-26",4.8485,4.9065,4.7656,4.8153,902000.0],["2013-04-29",4.8568,4.8899,4.8153,4.8899,1142500.0],["2013-04-30",4.8982,4.9314,4.8319,4.9065,864900.0],["2013-05-01",5.1386,5.727,5.1054,5.4452,4741700.0],["2013-05-02",5.4784,5.5696,5.4204,5.495,2673700.0],["2013-05-03",5.5613,5.8596,5.5613,5.7768,2267500.0],["2013-05-06",5.7933,6.0337,5.727,6.0005,2407300.0],["2013-05-07",6.0088,6.1331,5.9425,6.0005,1449600.0],["2013-05-08",5.9823,6.1235,5.9407,6.1069,1852400.0],["2013-05-09",6.0653,6.1817,5.9989,6.0321,1257800.0],["2013-05-10",6.0653,6.2648,6.0321,6.2481,1258600.0],["2013-05-13",6.2149,6.2648,6.1235,6.1817,1241100.0],["2013-05-14",6.1651,6.2481,6.1567,6.2481,875000.0],["2013-05-15",6.2481,6.3562,6.1983,6.3478,1080000.0],["2013-05-16",6.3063,6.3811,6.2564,6.3478,1154300.0],["2013-05-17",6.3645,6.3977,6.3229,6.3562,1075900.0],["2013-05-20",6.3229,6.4392,6.2897,6.2897,882500.0],["2013-05-21",6.2648,6.3229,6.2315,6.2648,930900.0],["2013-05-22",6.2731,6.3977,6.0487,6.1069,1110200.0],["2013-05-23",6.0155,6.2481,5.9573,6.1817,1167100.0],["2013-05-24",6.1318,6.1734,6.0321,6.1484,492000.0],["2013-05-28",6.2731,6.4226,6.2481,6.3229,760100.0],["2013-05-29",6.2564,6.2814,6.1651,6.2481,750800.0],["2013-05-30",6.2564,6.3395,6.2315,6.3146,491700.0],["2013-05-31",6.2814,6.4392,6.2149,6.3229,873500.0],["2013-06-03",6.3478,6.406,6.0653,6.2731,1640500.0],["2013-06-04",6.2648,6.3146,6.1069,6.2648,1446500.0],["2013-06-05",6.2315,6.2481,5.6915,5.7164,2608100.0],["2013-06-06",5.733,5.8826,5.6665,5.7247,1310800.0],["2013-06-07",5.7745,5.8244,5.7579,5.8078,978400.0],["2013-06-10",5.8244,5.8327,5.7662,5.7995,778700.0],["2013-06-11",5.7164,5.8161,5.6167,5.6748,1147900.0],["2013-06-12",5.733,5.7413,5.6333,5.6582,1773700.0],["2013-06-13",5.6416,5.7579,5.6333,5.7413,1127300.0],["2013-06-14",5.733,5.733,5.6167,5.6333,580400.0],["2013-06-17",5.7164,5.733,5.4671,5.492,1349400.0],["2013-06-18",5.4837,5.625,5.384,5.5918,1294500.0],["2013-06-19",5.5751,5.5917,5.3425,5.409,1239600.0],["2013-06-20",5.2843,5.3342,5.0932,5.1763,1501400.0],["2013-06-21",5.1763,5.276,5.0683,5.2096,4337100.0],["2013-06-24",5.1514,5.2262,5.0185,5.168,1443600.0],["2013-06-25",5.2262,5.3674,5.1846,5.3009,813700.0],["2013-06-26",5.3425,5.5419,5.3176,5.4505,1720700.0],["2013-06-27",5.5004,5.7995,5.4422,5.7247,1733000.0],["2013-06-28",5.7579,5.8161,5.6499,5.7413,3097800.0],["2013-07-01",5.7413,5.9906,5.7413,5.9324,1927300.0],["2013-07-02",5.9324,6.1401,5.9324,6.0653,2806100.0],["2013-07-03",6.0072,6.1567,5.9407,6.1152,924600.0],["2013-07-05",6.19,6.3312,6.1567,6.3063,1542600.0],["2013-07-08",6.3229,6.3312,6.1734,6.19,1541200.0],["2013-07-09",6.2398,6.2648,6.1401,6.1651,1384700.0],["2013-07-10",6.1817,6.3312,6.1069,6.3146,1196000.0],["2013-07-11",6.3811,6.5473,6.298,6.514,1811700.0],["2013-07-12",6.4891,6.5473,6.4309,6.4974,733400.0],["2013-07-15",6.5057,6.5473,6.406,6.4559,733300.0],["2013-07-16",6.4642,6.5057,6.3561,6.3977,594900.0],["2013-07-17",6.4143,6.4891,6.3395,6.3811,779900.0],["2013-07-18",6.3894,6.5223,6.3894,6.4974,642900.0],["2013-07-19",6.4974,6.5805,6.4725,6.4974,636200.0],["2013-07-22",6.5306,6.5805,6.4475,6.5057,521300.0],["2013-07-23",6.5223,6.5473,6.406,6.514,1393900.0],["2013-07-24",6.514,6.514,6.1484,6.2066,2686500.0],["2013-07-25",6.1817,6.3063,6.1734,6.2564,1549700.0],["2013-07-26",6.19,6.2648,6.0737,6.1651,1216800.0],["2013-07-29",6.1651,6.2232,6.0321,6.057,1412400.0],["2013-07-30",6.0737,6.1152,5.9656,6.057,937900.0],["2013-07-31",6.3728,6.6137,6.1983,6.4309,5059200.0],["2013-08-01",6.5057,6.6636,6.4226,6.4392,2451900.0],["2013-08-02",6.4143,6.4475,6.2398,6.3562,1229700.0],["2013-08-05",6.3146,6.3811,6.2814,6.3478,1201300.0],["2013-08-06",6.3645,6.3894,6.2731,6.2897,1845100.0],["2013-08-07",6.2797,6.338,6.1131,6.2464,1327200.0],["2013-08-08",6.313,6.4129,6.2047,6.2214,806500.0],["2013-08-09",6.2131,6.2963,6.1631,6.2464,618400.0],["2013-08-12",6.2131,6.3963,6.2131,6.388,687300.0],["2013-08-13",6.4046,6.4296,6.238,6.2547,681500.0],["2013-08-14",6.2797,6.3297,6.1631,6.1881,614400.0],["2013-08-15",6.1381,6.2963,6.0715,6.2464,1279800.0],["2013-08-16",6.2047,6.313,6.1964,6.2047,729400.0],["2013-08-19",6.2131,6.2547,6.1631,6.1797,658300.0],["2013-08-20",6.1881,6.2214,6.1298,6.2047,1039800.0],["2013-08-21",6.1881,6.3213,6.1631,6.2797,1029500.0],["2013-08-22",6.3297,6.5962,6.2797,6.5129,1434600.0],["2013-08-23",6.5212,6.5379,6.388,6.4796,928300.0],["2013-08-26",6.5212,6.7711,6.4796,6.6461,2637600.0],["2013-08-27",6.5379,6.5545,6.3546,6.363,1408200.0],["2013-08-28",6.3796,6.5046,6.3546,6.3713,937100.0],["2013-08-29",6.3713,6.5295,6.338,6.5212,1042400.0],["2013-08-30",6.5129,6.5129,6.2714,6.288,982200.0],["2013-09-03",6.3963,6.3963,6.2047,6.2714,1198600.0],["2013-09-04",6.3297,6.4546,6.3297,6.3796,1422200.0],["2013-09-05",6.4046,6.4712,6.3546,6.4712,1103600.0],["2013-09-06",6.5295,6.5379,6.3796,6.4546,903800.0],["2013-09-09",6.5046,6.5712,6.4629,6.5712,1565400.0],["2013-09-10",6.6045,6.6795,6.5379,6.6545,1153200.0],["2013-09-11",6.6461,6.7211,6.6295,6.6795,915900.0],["2013-09-12",6.6878,6.7211,6.4712,6.4879,986900.0],["2013-09-13",6.5295,6.6212,6.4546,6.5212,679100.0],["2013-09-16",6.7128,6.7128,6.5795,6.6378,876800.0],["2013-09-17",6.6212,6.6628,6.5295,6.6545,636500.0],["2013-09-18",6.6461,6.9543,6.6045,6.9543,1725100.0],["2013-09-19",6.9543,6.9626,6.7794,6.8294,908900.0],["2013-09-20",6.8877,6.8877,6.7294,6.7627,2394500.0],["2013-09-23",6.7794,6.821,6.6628,6.8044,756600.0],["2013-09-24",6.8127,6.871,6.6961,6.7711,722800.0],["2013-09-25",6.8044,6.8294,6.6212,6.6628,1504000.0],["2013-09-26",6.6795,6.7794,6.6545,6.6628,842100.0],["2013-09-27",6.6212,6.7044,6.6045,6.6628,625000.0],["2013-09-30",6.5962,6.7044,6.4796,6.6545,1247700.0],["2013-10-01",6.6378,6.821,6.6378,6.7961,806300.0],["2013-10-02",6.7461,6.7794,6.6628,6.7378,744100.0],["2013-10-03",6.7378,6.7711,6.5545,6.6378,795800.0],["2013-10-04",6.6378,6.7044,6.5962,6.6378,488300.0],["2013-10-07",6.5629,6.5878,6.4879,6.4962,470100.0],["2013-10-08",6.4796,6.5878,6.3463,6.4046,1011200.0],["2013-10-09",6.4546,6.4879,6.1964,6.313,1179400.0],["2013-10-10",6.4213,6.6045,6.3546,6.5962,686200.0],["2013-10-11",6.5712,6.7211,6.5212,6.7044,760800.0],["2013-10-14",6.6795,6.7044,6.5878,6.7044,565400.0],["2013-10-15",6.6628,6.6961,6.5712,6.6128,528800.0],["2013-10-16",6.6461,6.7044,6.5545,6.6628,1213900.0],["2013-10-17",6.6378,6.7211,6.6212,6.7211,1447500.0],["2013-10-18",6.7877,6.7877,6.7128,6.7794,1123100.0],["2013-10-21",6.7711,6.8377,6.7294,6.8294,1056600.0],["2013-10-22",6.8793,6.9793,6.8294,6.946,1156300.0],["2013-10-23",6.9127,6.946,6.7711,6.821,608200.0],["2013-10-24",6.8377,6.8627,6.7378,6.8127,713000.0],["2013-10-25",6.8544,6.9626,6.8127,6.9626,667000.0],["2013-10-28",6.946,6.946,6.7961,6.846,1177100.0],["2013-10-29",6.8793,6.9293,6.7211,6.8377,1386700.0],["2013-10-30",6.9709,7.4457,6.9626,7.1458,3203300.0],["2013-10-31",7.1875,7.2625,7.0876,7.1375,1554500.0],["2013-11-01",7.1625,7.3457,7.1125,7.3207,1600300.0],["2013-11-04",7.3707,7.3707,7.2041,7.2791,1846200.0],["2013-11-05",7.2791,7.3207,7.2042,7.2625,1486400.0],["2013-11-06",7.3359,7.3693,7.194,7.2024,807900.0],["2013-11-07",7.2608,7.3025,7.0188,7.0188,1004200.0],["2013-11-08",7.0271,7.1273,6.9687,7.0104,888200.0],["2013-11-11",7.2608,7.3025,7.1356,7.194,1811400.0],["2013-11-12",7.1606,7.3609,7.1439,7.3442,4423300.0],["2013-11-13",7.3025,7.4277,7.2608,7.3359,1753900.0],["2013-11-14",7.3609,7.5946,7.3609,7.5445,1711400.0],["2013-11-15",7.5445,7.6948,7.4611,7.6697,1638900.0],["2013-11-18",7.7281,7.7532,7.5529,7.5696,1001600.0],["2013-11-19",7.5529,7.5946,7.386,7.3943,617700.0],["2013-11-20",7.4027,7.4611,7.3025,7.3109,1409600.0],["2013-11-21",7.3359,7.5278,7.3025,7.5112,949600.0],["2013-11-22",7.5445,7.5612,7.3776,7.5278,930100.0],["2013-11-25",7.5445,7.5946,7.3609,7.386,945900.0],["2013-11-26",7.3693,7.4694,7.0188,7.0271,2691800.0],["2013-11-27",7.0104,7.2107,7.0104,7.2024,1179600.0],["2013-11-29",7.2274,7.2691,7.1523,7.1857,604500.0],["2013-12-02",7.169,7.2024,7.0855,7.1106,737900.0],["2013-12-03",7.0855,7.1189,7.0188,7.1106,1077000.0],["2013-12-04",7.0605,7.194,7.0354,7.0939,968300.0],["2013-12-05",7.1106,7.1606,6.7851,6.8435,1483600.0],["2013-12-06",6.9436,7.194,6.9186,7.1773,1383900.0],["2013-12-09",7.2107,7.3025,7.1439,7.1857,834700.0],["2013-12-10",7.1439,7.1523,6.9937,7.0021,907200.0],["2013-12-11",7.0354,7.0939,6.7767,6.8185,1019900.0],["2013-12-12",6.8268,6.9603,6.7934,6.927,714900.0],["2013-12-13",6.952,7.1189,6.927,6.9603,1157700.0],["2013-12-16",6.9854,7.1022,6.9436,7.0855,675600.0],["2013-12-17",7.1106,7.1272,7.0021,7.0688,442200.0],["2013-12-18",7.1022,7.436,7.0772,7.436,1609300.0],["2013-12-19",7.4277,7.4778,7.3442,7.4527,944100.0],["2013-12-20",7.4778,7.8283,7.4611,7.8199,3341800.0],["2013-12-23",7.8116,7.8784,7.7365,7.7615,904100.0],["2013-12-24",7.7448,7.8199,7.7281,7.7866,343600.0],["2013-12-26",7.7949,7.8199,7.7114,7.7281,597700.0],["2013-12-27",7.7699,7.7699,7.6447,7.7198,482700.0],["2013-12-30",7.7281,7.8533,7.6864,7.7782,657600.0],["2013-12-31",7.7949,7.87,7.7365,7.8199,933400.0],["2014-01-02",7.7699,7.8366,7.5863,7.6697,1218300.0],["2014-01-03",7.6864,7.8366,7.6697,7.8366,737300.0],["2014-01-06",7.8366,7.8784,7.5195,7.5445,996800.0],["2014-01-07",7.5946,7.7198,7.5946,7.7114,631600.0],["2014-01-08",7.7281,7.7448,7.5529,7.6697,530900.0],["2014-01-09",7.6781,7.7615,7.5278,7.5445,599300.0],["2014-01-10",7.5612,7.6196,7.4611,7.5028,1131100.0],["2014-01-13",7.4945,7.5779,7.386,7.4027,938100.0],["2014-01-14",7.411,7.5445,7.3943,7.5445,803900.0],["2014-01-15",7.603,7.6864,7.5362,7.6864,1268800.0],["2014-01-16",7.6697,7.6781,7.5779,7.603,578000.0],["2014-01-17",7.5779,7.6781,7.5195,7.6614,737500.0],["2014-01-21",7.7031,7.7198,7.4861,7.5445,602700.0],["2014-01-22",7.5696,7.5696,7.4861,7.5445,424900.0],["2014-01-23",7.4861,7.4861,7.2942,7.436,952900.0],["2014-01-24",7.3526,7.3943,7.1189,7.1773,1653200.0],["2014-01-27",7.2274,7.2775,7.1106,7.169,1600500.0],["2014-01-28",7.1606,7.411,7.1606,7.3025,2284600.0],["2014-01-29",7.2191,7.3109,7.1439,7.1606,806200.0],["2014-01-30",7.2524,7.4193,7.1606,7.3275,1119200.0],["2014-01-31",7.169,7.3275,7.1439,7.2441,1103500.0],["2014-02-03",7.2357,7.2441,6.7684,6.7767,1985400.0],["2014-02-04",6.8018,6.9937,6.6349,6.9687,2747900.0],["2014-02-05",7.194,7.5445,7.1022,7.4527,3097400.0],["2014-02-06",7.6099,7.6099,7.2169,7.2336,1906900.0],["2014-02-07",7.2754,7.3674,7.1918,7.242,1058100.0],["2014-02-10",7.2085,7.3089,7.1082,7.2169,1599700.0],["2014-02-11",7.2253,7.242,7.1249,7.1751,863500.0],["2014-02-12",7.1918,7.5012,7.1416,7.4761,1668700.0],["2014-02-13",7.4009,7.5849,7.3591,7.5514,822300.0],["2014-02-14",7.5514,7.5681,7.426,7.4929,954000.0],["2014-02-18",7.5263,7.6016,7.4176,7.5849,1165000.0],["2014-02-19",7.5347,7.6183,7.4678,7.4761,892100.0],["2014-02-20",7.5096,7.6099,7.4343,7.5514,849600.0],["2014-02-21",7.543,7.6434,7.5263,7.5765,832000.0],["2014-02-24",7.5849,7.6518,7.4678,7.518,1388100.0],["2014-02-25",7.5347,7.6099,7.4761,7.5263,1271700.0],["2014-02-26",7.5681,8.003,7.5681,8.003,1473800.0],["2014-02-27",7.9528,8.0197,7.819,8.003,1195500.0],["2014-02-28",8.0532,8.1117,7.911,8.0699,1487900.0],["2014-03-03",7.9695,7.9779,7.8107,7.9779,999400.0],["2014-03-04",8.1368,8.396,8.1117,8.2957,1741700.0],["2014-03-05",8.2622,8.3124,8.1117,8.2539,1212700.0],["2014-03-06",8.2873,8.3375,8.187,8.2622,669200.0],["2014-03-07",8.3459,8.3459,8.1786,8.2539,847300.0],["2014-03-10",8.2706,8.3542,8.1786,8.2539,955600.0],["2014-03-11",8.279,8.279,8.0197,8.0699,756700.0],["2014-03-12",8.0281,8.0699,7.9612,8.0364,598600.0],["2014-03-13",8.1033,8.1368,7.8023,7.8776,859400.0],["2014-03-14",7.8608,8.003,7.8608,7.9361,705200.0],["2014-03-17",8.0197,8.1033,7.911,7.9695,622900.0],["2014-03-18",7.9863,8.0281,7.911,8.0281,583300.0],["2014-03-19",8.0448,8.0699,7.8608,7.911,570700.0],["2014-03-20",7.9194,7.9946,7.8274,7.9361,636400.0],["2014-03-21",7.9863,8.2371,7.9361,8.1117,2598100.0],["2014-03-24",8.1619,8.2371,7.9194,7.9779,1062700.0],["2014-03-25",8.0532,8.2121,7.9779,8.0866,795600.0],["2014-03-26",8.1786,8.187,7.911,7.911,893600.0],["2014-03-27",7.9444,7.9612,7.7856,7.8608,696600.0],["2014-03-28",7.8776,8.0114,7.7521,7.8107,1016200.0],["2014-03-31",7.9026,8.0448,7.8357,7.9445,1416400.0],["2014-04-01",7.9946,8.0866,7.9612,8.0699,672800.0],["2014-04-02",8.1033,8.1368,8.0532,8.1284,441600.0],["2014-04-03",8.1619,8.187,7.9361,8.0448,603300.0],["2014-04-04",8.1452,8.1953,7.8441,7.8608,897400.0],["2014-04-07",7.8357,7.8859,7.7521,7.7521,2040600.0],["2014-04-08",7.7772,7.8107,7.5849,7.7103,651200.0],["2014-04-09",7.7605,7.8692,7.6685,7.8525,785300.0],["2014-04-10",7.8608,7.8608,7.5263,7.5598,929000.0],["2014-04-11",7.4678,7.6434,7.3925,7.5598,1270700.0],["2014-04-14",7.6267,7.6518,7.4845,7.5347,1351700.0],["2014-04-15",7.5514,7.7019,7.4594,7.6685,1022100.0],["2014-04-16",7.7438,7.819,7.7019,7.8023,451600.0],["2014-04-17",7.8023,7.9445,7.7521,7.911,580500.0],["2014-04-21",7.911,7.9445,7.7939,7.9026,305800.0],["2014-04-22",7.9277,8.1201,7.9026,8.0197,845300.0],["2014-04-23",8.003,8.0532,7.8106,7.8608,806300.0],["2014-04-24",7.9361,7.9361,7.7103,7.7772,898700.0],["2014-04-25",7.7688,7.8441,7.7103,7.8357,1761000.0],["2014-04-28",7.8692,7.9695,7.6936,7.8608,1211400.0],["2014-04-29",7.8859,7.8859,7.6183,7.6852,945500.0],["2014-04-30",7.5849,7.8441,7.4594,7.6267,2390000.0],["2014-05-01",7.6016,7.6099,7.2587,7.3256,1509200.0],["2014-05-02",7.3173,7.5514,7.3173,7.4427,1371900.0],["2014-05-05",7.3507,7.4845,7.242,7.426,1863000.0],["2014-05-06",7.4176,7.5012,7.2922,7.2922,1590900.0],["2014-05-07",7.3073,7.3743,7.1648,7.2486,1203500.0],["2014-05-08",7.2486,7.3743,7.1564,7.2151,1081000.0],["2014-05-09",7.1648,7.2989,7.1648,7.2821,863000.0],["2014-05-12",7.3156,7.567,7.3073,7.5335,887000.0],["2014-05-13",7.5084,7.5754,7.4581,7.4665,1103400.0],["2014-05-14",7.433,7.4497,7.2151,7.2486,1062100.0],["2014-05-15",7.1899,7.2067,6.9553,7.0559,2663700.0],["2014-05-16",7.0642,7.257,7.0307,7.2067,1876100.0],["2014-05-19",7.1899,7.2989,7.1397,7.1899,1227100.0],["2014-05-20",7.1899,7.1899,6.9804,7.0559,1287200.0],["2014-05-21",7.1229,7.2151,7.0894,7.1816,1757300.0],["2014-05-22",7.1732,7.2235,7.1061,7.1397,1094000.0],["2014-05-23",7.1648,7.2235,7.1229,7.2235,642200.0],["2014-05-27",7.2737,7.3827,7.257,7.2737,1031500.0],["2014-05-28",7.2737,7.3827,7.1564,7.1983,988800.0],["2014-05-29",7.1816,7.1899,7.0475,7.1229,1144200.0],["2014-05-30",7.148,7.1899,7.0307,7.0642,584100.0],["2014-06-02",7.1145,7.1397,7.0056,7.0642,833800.0],["2014-06-03",7.0307,7.0642,6.9553,6.9972,1110500.0],["2014-06-04",6.9888,7.0726,6.9553,7.0642,670000.0],["2014-06-05",7.0978,7.2989,7.0559,7.2905,830500.0],["2014-06-06",7.324,7.433,7.3073,7.433,724300.0],["2014-06-09",7.4162,7.567,7.3743,7.5084,432400.0],["2014-06-10",7.4832,7.4832,7.3827,7.3994,359700.0],["2014-06-11",7.3575,7.3575,7.1648,7.1732,1098400.0],["2014-06-12",7.1313,7.1983,7.0056,7.0978,1237700.0],["2014-06-13",7.148,7.3324,7.1313,7.257,1170100.0],["2014-06-16",7.2654,7.3575,7.1648,7.2151,1554000.0],["2014-06-17",7.2235,7.2486,7.1061,7.1145,1624800.0],["2014-06-18",7.1397,7.1564,7.0559,7.0726,1727200.0],["2014-06-19",7.1229,7.2318,7.0642,7.1061,2012100.0],["2014-06-20",7.148,7.4665,7.1313,7.3994,2608300.0],["2014-06-23",7.3911,7.3911,7.1648,7.1899,762600.0],["2014-06-24",7.1983,7.2905,7.1061,7.1145,595300.0],["2014-06-25",7.081,7.1229,7.0223,7.0894,751400.0],["2014-06-26",7.1061,7.1061,6.9553,6.9804,700400.0],["2014-06-27",6.9553,7.2654,6.9553,7.257,1420300.0],["2014-06-30",7.257,7.2737,7.1648,7.2402,928800.0],["2014-07-01",7.3156,7.4581,7.2737,7.4078,1406600.0],["2014-07-02",7.3827,7.4497,7.2821,7.2821,696100.0],["2014-07-03",7.3324,7.3994,7.3073,7.3911,321900.0],["2014-07-07",7.324,7.324,7.1397,7.1397,798900.0],["2014-07-08",7.1229,7.2654,7.0642,7.2318,1380700.0],["2014-07-09",7.2737,7.2905,7.1648,7.1899,652800.0],["2014-07-10",7.0475,7.1397,7.0056,7.1061,890700.0],["2014-07-11",7.1313,7.148,6.9721,7.0307,837800.0],["2014-07-14",7.1229,7.1732,7.0726,7.1145,608900.0],["2014-07-15",7.1145,7.1397,7.014,7.0475,982800.0],["2014-07-16",7.0726,7.1229,7.0056,7.014,1105100.0],["2014-07-17",6.9385,6.9469,6.7123,6.8128,1596800.0],["2014-07-18",6.8045,6.9972,6.7877,6.9637,1185000.0],["2014-07-21",6.9218,6.9218,6.7709,6.8045,523900.0],["2014-07-22",6.838,7.081,6.838,7.0475,1136600.0],["2014-07-23",7.0391,7.1564,6.9385,7.014,957500.0],["2014-07-24",7.0223,7.0391,6.7877,6.8128,934300.0],["2014-07-25",6.7458,6.9218,6.7207,6.8631,926400.0],["2014-07-28",6.8631,6.8883,6.5531,6.6536,1438800.0],["2014-07-29",6.6536,6.7626,6.6117,6.662,893300.0],["2014-07-30",6.6871,7.0223,6.662,6.8547,1764600.0],["2014-07-31",6.7458,6.7793,6.486,6.4944,1190700.0],["2014-08-01",6.5028,6.5195,6.4022,6.4693,849500.0],["2014-08-04",6.5279,6.6033,6.4525,6.5447,980000.0],["2014-08-05",6.8799,7.5335,6.8799,7.4246,5290200.0],["2014-08-06",7.3827,7.5419,7.2905,7.3156,1603700.0],["2014-08-07",7.3727,7.3727,7.1544,7.1964,948500.0],["2014-08-08",7.188,7.2972,7.1544,7.2384,683200.0],["2014-08-11",7.272,7.3895,7.2384,7.314,725300.0],["2014-08-12",7.3056,7.4651,7.272,7.3307,756800.0],["2014-08-13",7.3475,7.4483,7.3056,7.3643,729600.0],["2014-08-14",7.3727,7.5239,7.3727,7.5155,609800.0],["2014-08-15",7.5659,7.7002,7.4399,7.5407,1243100.0],["2014-08-18",7.6414,7.7842,7.5995,7.759,822300.0],["2014-08-19",7.759,7.8514,7.7338,7.7842,735100.0],["2014-08-20",7.7506,7.801,7.6666,7.7758,676400.0],["2014-08-21",7.7758,7.7758,7.4903,7.7422,739300.0],["2014-08-22",7.7254,7.9102,7.7254,7.7842,817300.0],["2014-08-25",7.8094,7.8346,7.759,7.7926,570900.0],["2014-08-26",7.7674,7.843,7.7506,7.7926,795800.0],["2014-08-27",7.8094,7.8346,7.717,7.7842,421000.0],["2014-08-28",7.759,7.8094,7.7254,7.759,628600.0],["2014-08-29",7.759,7.8094,7.7086,7.7506,404600.0],["2014-09-02",7.7926,7.843,7.6834,7.7758,762100.0],["2014-09-03",7.7926,7.8514,7.6414,7.7002,831500.0],["2014-09-04",7.7086,7.7674,7.6414,7.6834,1053700.0],["2014-09-05",7.6498,7.7338,7.5827,7.7086,572200.0],["2014-09-08",7.7338,7.759,7.6247,7.675,577600.0],["2014-09-09",7.675,7.675,7.4567,7.4903,1045200.0],["2014-09-10",7.5155,7.633,7.4903,7.5995,604200.0],["2014-09-11",7.5491,7.633,7.5155,7.6247,395700.0],["2014-09-12",7.6414,7.6414,7.4231,7.4483,590900.0],["2014-09-15",7.4483,7.4567,7.3056,7.314,504100.0],["2014-09-16",7.2888,7.3307,7.188,7.2888,517300.0],["2014-09-17",7.3056,7.3811,7.2552,7.2636,459200.0],["2014-09-18",7.2972,7.6498,7.2468,7.3056,1326500.0],["2014-09-19",7.314,7.3559,7.1208,7.1376,1843700.0],["2014-09-22",7.1124,7.1208,7.0117,7.0201,575400.0],["2014-09-23",7.0117,7.1208,6.9697,7.0704,782200.0],["2014-09-24",7.0704,7.1208,6.9109,7.0956,744800.0],["2014-09-25",7.1208,7.1208,6.9193,6.9865,721300.0],["2014-09-26",6.9865,7.1544,6.9865,7.104,648700.0],["2014-09-29",7.0452,7.0536,6.9277,6.9781,591000.0],["2014-09-30",6.9949,7.0285,6.9025,6.9529,1293400.0],["2014-10-01",6.9529,7.0704,6.9025,6.9277,1138600.0],["2014-10-02",6.9445,7.0285,6.8857,6.9445,648500.0],["2014-10-03",7.0452,7.0956,6.9697,7.0704,1021600.0],["2014-10-06",7.062,7.1292,7.0117,7.0788,771500.0],["2014-10-07",7.0117,7.062,6.9025,6.9445,1032000.0],["2014-10-08",6.9277,7.1292,6.8857,7.1124,964000.0],["2014-10-09",7.0956,7.1208,6.8185,6.8605,858100.0],["2014-10-10",6.8269,6.9025,6.701,6.7178,793800.0],["2014-10-13",6.7262,6.8773,6.6506,6.7429,1066000.0],["2014-10-14",6.8521,7.2888,6.8521,7.0788,2096000.0],["2014-10-15",6.9277,7.2888,6.8857,7.2384,1631900.0],["2014-10-16",7.0956,7.3895,7.0956,7.3475,1131400.0],["2014-10-17",7.4063,7.5071,7.2888,7.3559,1399500.0],["2014-10-20",7.2972,7.4735,7.2972,7.4651,1127900.0],["2014-10-21",7.4819,7.6666,7.4735,7.633,1287800.0],["2014-10-22",7.675,7.7086,7.5407,7.5491,894000.0],["2014-10-23",7.6079,7.8262,7.5323,7.7254,1069600.0],["2014-10-24",7.759,7.759,7.6414,7.7338,812400.0],["2014-10-27",7.7002,7.759,7.5659,7.7338,906000.0],["2014-10-28",7.7674,8.0277,7.7422,7.9941,1830600.0],["2014-10-29",8.0277,8.7247,7.9353,8.4812,5101600.0],["2014-10-30",8.0865,8.372,8.0529,8.2209,2174100.0],["2014-10-31",8.3972,8.3972,8.1537,8.288,2285300.0],["2014-11-03",8.3216,8.33,8.0949,8.1201,1625200.0],["2014-11-04",8.1117,8.2125,8.0529,8.0697,1408600.0],["2014-11-05",8.1621,8.2544,8.1285,8.1873,800600.0],["2014-11-06",8.2192,8.337,8.194,8.2865,671500.0],["2014-11-07",8.2781,8.3538,8.1772,8.2361,1171600.0],["2014-11-10",8.2613,8.3791,8.2445,8.337,821000.0],["2014-11-11",8.3118,8.4127,8.2781,8.337,913500.0],["2014-11-12",8.2697,8.4043,8.2697,8.3622,1084700.0],["2014-11-13",8.3622,8.3959,8.1688,8.1856,619800.0],["2014-11-14",8.2024,8.2949,8.0678,8.1772,741000.0],["2014-11-17",8.1772,8.2529,8.0846,8.1267,591300.0],["2014-11-18",8.1772,8.3791,8.1183,8.2613,846400.0],["2014-11-19",8.2192,8.2445,7.95,7.9837,944600.0],["2014-11-20",7.9248,8.093,7.8911,8.0594,728100.0],["2014-11-21",8.2276,8.337,7.9921,8.0089,1065400.0],["2014-11-24",8.0426,8.1772,8.0005,8.093,741600.0],["2014-11-25",8.0846,8.1603,8.0594,8.1267,305100.0],["2014-11-26",8.1519,8.3034,8.093,8.2865,679300.0],["2014-11-28",8.3538,8.3707,7.9837,7.9837,596800.0],["2014-12-01",7.9837,8.0426,7.8743,7.8911,1825200.0],["2014-12-02",7.9416,8.2613,7.9164,8.2276,1412100.0],["2014-12-03",8.2108,8.4127,8.1772,8.3875,1433300.0],["2014-12-04",8.3707,8.5389,8.3286,8.5053,943600.0],["2014-12-05",8.5137,8.7492,8.4969,8.6819,1455200.0],["2014-12-08",8.6735,8.8165,8.48,8.5053,1397000.0],["2014-12-09",8.3959,8.623,8.3454,8.5978,1173700.0],["2014-12-10",8.5473,8.581,8.3034,8.3202,1086500.0],["2014-12-11",8.3707,8.581,8.3707,8.4127,623300.0],["2014-12-12",8.2697,8.3286,8.194,8.2108,741400.0],["2014-12-15",8.1099,8.2276,7.9753,8.0762,1143900.0],["2014-12-16",8.0089,8.1603,7.9584,7.9753,1078600.0],["2014-12-17",7.9921,8.3959,7.8911,8.3454,1310700.0],["2014-12-18",8.4127,8.5389,8.3622,8.4464,1067700.0],["2014-12-19",8.4548,8.5137,8.2445,8.3118,2336400.0],["2014-12-22",8.3286,8.4548,8.2613,8.3791,701500.0],["2014-12-23",8.4295,8.5305,8.3791,8.4716,440600.0],["2014-12-24",8.5137,8.5978,8.4632,8.5473,262300.0],["2014-12-26",8.6062,8.6819,8.5894,8.6315,406700.0],["2014-12-29",8.623,8.6903,8.5642,8.6146,351800.0],["2014-12-30",8.5389,8.7408,8.5389,8.6567,542700.0],["2014-12-31",8.6903,8.7156,8.5978,8.6146,754100.0],["2015-01-02",8.6315,8.6819,8.3538,8.4548,516700.0],["2015-01-05",8.6483,8.7072,8.3538,8.4548,1197400.0],["2015-01-06",8.4884,8.4884,8.1519,8.1856,1093900.0],["2015-01-07",8.2445,8.2781,8.093,8.194,1019800.0],["2015-01-08",8.4295,8.7072,8.4295,8.623,1520900.0],["2015-01-09",8.6567,8.6988,8.5053,8.5642,1040700.0],["2015-01-12",8.5726,8.5726,8.3622,8.4548,741900.0],["2015-01-13",8.5557,8.6819,8.337,8.4296,769700.0],["2015-01-14",8.2949,8.4969,8.2613,8.4043,623600.0],["2015-01-15",8.4043,8.4548,8.0846,8.0846,930600.0],["2015-01-16",8.0342,8.2276,7.9921,8.2108,977700.0],["2015-01-20",8.2108,8.3286,8.0594,8.1183,703700.0],["2015-01-21",8.1015,8.2361,8.0762,8.1772,716600.0],["2015-01-22",8.2192,8.4043,8.1183,8.3875,930600.0],["2015-01-23",8.3875,8.4211,8.2949,8.3875,525900.0],["2015-01-26",8.3959,8.4884,8.2949,8.4548,530800.0],["2015-01-27",8.3286,8.3959,8.194,8.3286,670000.0],["2015-01-28",8.4043,8.4716,8.194,8.3875,1446900.0],["2015-01-29",8.4043,8.5221,8.2949,8.5221,1413700.0],["2015-01-30",8.4464,8.6399,8.4464,8.6062,1482900.0],["2015-02-02",8.6315,8.6903,8.4716,8.6062,1164400.0],["2015-02-03",8.6315,8.867,8.5978,8.867,1370900.0],["2015-02-04",8.3538,8.3538,7.0162,7.5041,10220700.0],["2015-02-05",7.6388,7.7145,7.5041,7.6892,2651000.0],["2015-02-06",7.7044,7.7381,7.5358,7.6285,1773800.0],["2015-02-09",7.6201,7.8477,7.5864,7.696,1718200.0],["2015-02-10",7.7465,7.7634,7.578,7.5948,1350000.0],["2015-02-11",7.5527,7.6201,7.4515,7.5611,1703300.0],["2015-02-12",7.6201,7.6875,7.5611,7.6707,1546200.0],["2015-02-13",7.6538,7.7887,7.637,7.7465,921500.0],["2015-02-17",7.7803,7.7887,7.6875,7.7213,1480000.0],["2015-02-18",7.6875,7.7634,7.6538,7.7465,1329400.0],["2015-02-19",7.7297,7.8056,7.6117,7.755,691400.0],["2015-02-20",7.7213,7.8056,7.6033,7.7465,937400.0],["2015-02-23",7.7381,7.7971,7.6538,7.7971,690700.0],["2015-02-24",7.7887,7.9236,7.755,7.8983,1269700.0],["2015-02-25",7.873,7.8898,7.7128,7.7634,1382000.0],["2015-02-26",7.7466,7.8224,7.6285,7.7297,1400200.0],["2015-02-27",7.7128,7.7971,7.6538,7.7213,1041000.0],["2015-03-02",7.7381,7.9236,7.6875,7.9067,1458100.0],["2015-03-03",7.8898,7.8898,7.755,7.7971,832500.0],["2015-03-04",7.7297,7.7971,7.696,7.7634,889000.0],["2015-03-05",7.7634,7.8224,7.6791,7.814,864600.0],["2015-03-06",7.7297,7.8224,7.7297,7.7971,1369700.0],["2015-03-09",7.8056,7.8477,7.7634,7.8224,642800.0],["2015-03-10",7.7718,7.8224,7.7465,7.7887,1417400.0],["2015-03-11",7.7803,7.7971,7.6454,7.7971,1039800.0],["2015-03-12",7.873,7.932,7.7887,7.8899,700800.0],["2015-03-13",7.8983,7.932,7.8393,7.9236,749500.0],["2015-03-16",7.9404,7.9573,7.873,7.8899,597500.0],["2015-03-17",7.8814,7.9404,7.814,7.9151,499800.0],["2015-03-18",7.873,8.1427,7.8477,8.1343,1191800.0],["2015-03-19",8.1006,8.168,8.0584,8.1512,665500.0],["2015-03-20",8.2102,8.2439,8.1174,8.2355,1638400.0],["2015-03-23",8.227,8.2945,8.168,8.2186,873000.0],["2015-03-24",8.227,8.3113,8.1174,8.1764,1480400.0],["2015-03-25",8.2017,8.2776,8.1343,8.2102,1093100.0],["2015-03-26",8.168,8.2186,8.1174,8.2017,1335300.0],["2015-03-27",8.2017,8.2439,8.1343,8.227,1051700.0],["2015-03-30",8.286,8.4125,8.2607,8.3872,716100.0],["2015-03-31",8.3197,8.3619,8.2523,8.3029,695400.0],["2015-04-01",8.2945,8.3788,8.2607,8.3113,760300.0],["2015-04-02",8.4125,8.5052,8.3366,8.404,1828000.0],["2015-04-06",8.3619,8.5305,8.3366,8.5305,1009900.0],["2015-04-07",8.5305,8.5726,8.5052,8.5642,848100.0],["2015-04-08",8.5389,8.5642,8.4125,8.4462,769700.0],["2015-04-09",8.463,8.4883,8.2945,8.3872,549700.0],["2015-04-10",8.4125,8.4378,8.3535,8.3872,1082000.0],["2015-04-13",8.3956,8.5136,8.3535,8.5136,603800.0],["2015-04-14",8.5136,8.5726,8.4715,8.5726,1243400.0],["2015-04-15",8.5895,8.7581,8.581,8.7328,1002300.0],["2015-04-16",8.6906,8.7075,8.5136,8.522,1785200.0],["2015-04-17",8.4462,8.5136,8.3956,8.4715,1573900.0],["2015-04-20",8.5136,8.5895,8.5052,8.581,560400.0],["2015-04-21",8.5895,8.6148,8.345,8.4209,1613400.0],["2015-04-22",8.4125,8.6738,8.404,8.6485,1092500.0],["2015-04-23",8.6232,8.6822,8.5558,8.6401,1431000.0],["2015-04-24",8.6485,8.7159,8.6232,8.7159,797100.0],["2015-04-27",8.7159,8.8424,8.6485,8.6569,1395700.0],["2015-04-28",8.6569,8.7075,8.5811,8.5979,2832500.0],["2015-04-29",8.5473,8.5895,8.1764,8.1849,4634100.0],["2015-04-30",8.1259,8.2102,7.8561,7.8899,1834400.0],["2015-05-01",7.8983,8.168,7.8561,8.1427,1623500.0],["2015-05-04",8.1764,8.2439,8.1259,8.1933,788900.0],["2015-05-05",8.168,8.2523,7.932,7.9573,750400.0],["2015-05-06",7.9657,8.0249,7.8475,8.0164,875500.0],["2015-05-07",8.008,8.0755,7.9404,8.0333,518000.0],["2015-05-08",8.0924,8.16,8.0671,8.1178,991300.0],["2015-05-11",8.0924,8.2107,8.0671,8.1178,526300.0],["2015-05-12",8.0755,8.1178,7.9066,8.0249,843800.0],["2015-05-13",8.0164,8.084,7.9657,8.0164,808100.0],["2015-05-14",8.0164,8.16,8.0164,8.0671,1039200.0],["2015-05-15",8.084,8.1178,7.9573,8.0164,515600.0],["2015-05-18",8.0164,8.1262,7.9235,8.1178,701500.0],["2015-05-19",8.0924,8.1262,8.0249,8.0755,1057200.0],["2015-05-20",8.0418,8.0671,7.9319,8.0333,570600.0],["2015-05-21",8.0249,8.1347,7.9826,7.9911,1456400.0],["2015-05-22",7.9911,8.0502,7.8813,7.8897,1193200.0],["2015-05-26",7.8221,7.8559,7.7208,7.8221,759700.0],["2015-05-27",7.839,7.9657,7.7799,7.9404,738000.0],["2015-05-28",7.9235,7.9488,7.7883,7.8728,679600.0],["2015-05-29",7.8559,7.8897,7.7799,7.7883,509300.0],["2015-06-01",7.8559,7.9235,7.5603,7.8982,1121100.0],["2015-06-02",7.8897,8.1178,7.8306,8.008,864200.0],["2015-06-03",8.0671,8.5401,7.9573,8.1854,1917900.0],["2015-06-04",8.1093,8.1938,7.8982,7.915,688500.0],["2015-06-05",7.9066,7.9742,7.8221,7.9742,892500.0],["2015-06-08",7.9488,7.9742,7.8982,7.9066,406400.0],["2015-06-09",7.8897,8.0755,7.8813,8.008,708200.0],["2015-06-10",8.0333,8.2107,8.0333,8.1009,952900.0],["2015-06-11",8.1093,8.1769,8.084,8.16,811300.0],["2015-06-12",8.1093,8.16,8.0164,8.0502,609100.0],["2015-06-15",7.9319,7.9319,7.6194,7.7883,2469100.0],["2015-06-16",7.7714,7.9319,7.7123,7.8982,1693500.0],["2015-06-17",7.915,7.915,7.8052,7.8559,907600.0],["2015-06-18",7.8644,7.8982,7.7968,7.8813,909300.0],["2015-06-19",7.8475,7.8813,7.7799,7.8052,2885500.0],["2015-06-22",7.8728,7.9404,7.8137,7.9235,636200.0],["2015-06-23",7.915,7.9911,7.8982,7.915,862100.0],["2015-06-24",7.9066,7.9319,7.7968,7.8137,803800.0],["2015-06-25",7.8559,7.8897,7.7799,7.8559,506200.0],["2015-06-26",7.8813,7.9404,7.839,7.8982,1225400.0],["2015-06-29",7.8052,7.8897,7.6616,7.6616,1032200.0],["2015-06-30",7.763,7.7714,7.6532,7.687,763600.0],["2015-07-01",7.7714,7.8475,7.6616,7.7799,888500.0],["2015-07-02",7.8052,7.8137,7.6447,7.7377,591100.0],["2015-07-06",7.6532,7.7208,7.4842,7.5856,1372700.0],["2015-07-07",7.6109,7.6109,7.4336,7.6025,951600.0],["2015-07-08",7.5434,7.5941,7.3491,7.4504,632600.0],["2015-07-09",7.5434,7.5603,7.366,7.3744,885100.0],["2015-07-10",7.4589,7.5096,7.3744,7.4504,1135500.0],["2015-07-13",7.5011,7.5518,7.4758,7.5434,444700.0],["2015-07-14",7.5349,7.5941,7.518,7.5603,351500.0],["2015-07-15",7.5434,7.6025,7.3322,7.3998,1124600.0],["2015-07-16",7.4251,7.4673,7.2646,7.3322,2056400.0],["2015-07-17",7.3322,7.3322,7.197,7.2477,1056100.0],["2015-07-20",7.2477,7.2815,7.1886,7.197,1173500.0],["2015-07-21",7.1886,7.2477,7.1041,7.2055,1165400.0],["2015-07-22",7.197,7.3153,7.197,7.2815,1173900.0],["2015-07-23",7.2984,7.3153,7.1632,7.1801,956500.0],["2015-07-24",7.0957,7.1886,7.045,7.0534,741800.0],["2015-07-27",7.0365,7.0703,6.9605,6.9943,465000.0],["2015-07-28",7.0112,7.0957,6.9014,7.0788,1148300.0],["2015-07-29",7.0703,7.1548,7.0196,7.1295,530900.0],["2015-07-30",7.1126,7.2562,7.0703,7.2055,840500.0],["2015-07-31",7.2477,7.8306,6.9858,7.5434,3536300.0],["2015-08-03",7.5349,7.763,7.5265,7.6954,2129000.0],["2015-08-04",7.7123,7.7292,7.3829,7.4082,1203700.0],["2015-08-05",7.4673,7.6278,7.442,7.6025,1511200.0],["2015-08-06",7.6025,7.6364,7.357,7.3993,1774800.0],["2015-08-07",7.3316,7.467,7.3316,7.4416,898200.0],["2015-08-10",7.4924,7.5856,7.4416,7.5517,800100.0],["2015-08-11",7.4755,7.5686,7.4247,7.5263,562500.0],["2015-08-12",7.467,7.484,7.3485,7.4586,524800.0],["2015-08-13",7.4416,7.5009,7.357,7.3993,810100.0],["2015-08-14",7.3824,7.484,7.3824,7.467,482500.0],["2015-08-17",7.4247,7.5432,7.3993,7.5348,453800.0],["2015-08-18",7.5263,7.5602,7.467,7.5094,597800.0],["2015-08-19",7.4501,7.6533,7.4416,7.5602,1132200.0],["2015-08-20",7.5009,7.5094,7.2554,7.2639,693900.0],["2015-08-21",7.1199,7.23,7.0268,7.0861,2005400.0],["2015-08-24",6.7474,7.2893,5.9601,7.1199,2023000.0],["2015-08-25",7.2893,7.3316,6.7982,6.8236,946200.0],["2015-08-26",6.9591,7.1115,6.8406,7.0437,1275500.0],["2015-08-27",7.1115,7.2469,7.0099,7.2046,1048000.0],["2015-08-28",7.2131,7.6787,7.2046,7.6279,2676700.0],["2015-08-31",7.5602,7.6448,7.4162,7.5771,1205700.0],["2015-09-01",7.4162,7.4924,7.1877,7.2215,712700.0],["2015-09-02",7.3401,7.3401,7.1961,7.2554,627900.0],["2015-09-03",7.2554,7.3401,7.2046,7.2808,1048800.0],["2015-09-04",7.1707,7.3231,7.1623,7.2215,387900.0],["2015-09-08",7.357,7.3993,7.2977,7.3485,545200.0],["2015-09-09",7.3824,7.4162,7.2131,7.2131,661300.0],["2015-09-10",7.1623,7.2723,7.0861,7.0945,797400.0],["2015-09-11",7.0437,7.1792,7.0099,7.1453,660900.0],["2015-09-14",7.1877,7.2046,7.0861,7.1707,793500.0],["2015-09-15",7.1961,7.1961,7.103,7.1707,940800.0],["2015-09-16",7.1707,7.1961,7.1115,7.1792,1520200.0],["2015-09-17",7.1538,7.2046,7.103,7.1199,994800.0],["2015-09-18",7.0014,7.1284,6.9252,6.9506,988700.0],["2015-09-21",7.0183,7.1284,6.9168,7.0522,553200.0],["2015-09-22",6.9675,7.0522,6.7051,6.7982,1082500.0],["2015-09-23",6.8321,6.8406,6.6204,6.6628,799200.0],["2015-09-24",6.5866,6.6966,6.5019,6.6628,679100.0],["2015-09-25",6.7559,6.7559,6.5442,6.5866,1047800.0],["2015-09-28",6.5527,6.6035,6.4003,6.4088,1015200.0],["2015-09-29",6.4088,6.4681,6.2564,6.3157,1258500.0],["2015-09-30",6.3495,6.5104,6.3495,6.485,1739200.0],["2015-10-01",6.4934,6.5866,6.3326,6.4088,626600.0],["2015-10-02",6.3326,6.5781,6.3072,6.5781,774500.0],["2015-10-05",6.6289,6.976,6.6204,6.9675,774700.0],["2015-10-06",6.9506,7.0353,6.8829,6.9167,619600.0],["2015-10-07",6.976,7.0522,6.8744,7.0099,792200.0],["2015-10-08",7.0014,7.2893,6.9845,7.2893,684100.0],["2015-10-09",7.3147,7.3824,7.2131,7.3485,786100.0],["2015-10-12",7.3316,7.3316,7.1707,7.2046,550900.0],["2015-10-13",7.1199,7.2893,7.0861,7.0861,365900.0],["2015-10-14",7.0691,7.1115,6.976,6.976,351600.0],["2015-10-15",7.0353,7.1115,6.8744,7.0945,448700.0],["2015-10-16",7.0945,7.0945,6.8744,6.9591,441200.0],["2015-10-19",6.8998,6.9421,6.8321,6.8829,431100.0],["2015-10-20",6.8913,7.0183,6.8321,6.9421,307900.0],["2015-10-21",6.9675,7.0099,6.8152,6.8236,449000.0],["2015-10-22",6.8829,7.2131,6.8575,7.1623,674700.0],["2015-10-23",7.2385,7.4247,7.1538,7.3485,1408900.0],["2015-10-26",7.3485,7.5178,7.2215,7.2639,739700.0],["2015-10-27",7.2046,7.23,7.0353,7.0776,655800.0],["2015-10-28",7.0945,7.4078,7.0945,7.3993,505700.0],["2015-10-29",7.3485,7.4924,7.3485,7.4586,919100.0],["2015-10-30",7.4586,7.5263,7.3993,7.4501,682900.0],["2015-11-02",7.4332,7.6194,7.4247,7.6194,746200.0],["2015-11-03",7.611,7.6618,7.5348,7.6279,957900.0],["2015-11-04",7.6364,7.6787,7.484,7.6533,1182000.0],["2015-11-05",7.6025,7.6279,7.1453,7.467,1934300.0],["2015-11-06",7.4076,7.6028,7.3313,7.5943,1367000.0],["2015-11-09",7.5943,7.6452,7.3482,7.3652,739200.0],["2015-11-10",7.3228,7.5434,7.3228,7.484,836200.0],["2015-11-11",7.484,7.501,7.4416,7.467,416400.0],["2015-11-12",7.3992,7.4501,7.2719,7.3143,1112700.0],["2015-11-13",7.2634,7.501,7.2549,7.3652,873900.0],["2015-11-16",7.3567,7.484,7.3313,7.4755,562100.0],["2015-11-17",7.5095,7.6622,7.4161,7.501,987100.0],["2015-11-18",7.501,7.6792,7.4586,7.6622,678000.0],["2015-11-19",7.6452,7.7131,7.5604,7.6877,464700.0],["2015-11-20",7.7301,7.8659,7.7046,7.7555,812300.0],["2015-11-23",7.7386,7.8489,7.6792,7.6877,523000.0],["2015-11-24",7.6367,7.798,7.5858,7.7725,835800.0],["2015-11-25",7.7725,7.9337,7.7725,7.8743,597300.0],["2015-11-27",7.8574,7.9592,7.798,7.9168,355500.0],["2015-11-30",7.9422,7.9422,7.8574,7.9083,1017300.0],["2015-12-01",7.9252,7.9677,7.8149,7.9592,714600.0],["2015-12-02",7.9422,8.0356,7.8574,7.8743,707600.0],["2015-12-03",7.9083,7.9846,7.7216,7.7895,734500.0],["2015-12-04",7.7895,7.9083,7.7386,7.8998,1133200.0],["2015-12-07",7.8743,7.9083,7.764,7.8065,872700.0],["2015-12-08",7.7131,7.7555,7.6198,7.6367,485900.0],["2015-12-09",7.6283,7.7131,7.5349,7.6028,731600.0],["2015-12-10",7.5858,7.6877,7.5434,7.6367,569500.0],["2015-12-11",7.5095,7.5689,7.3652,7.3652,1186400.0],["2015-12-14",7.3652,7.4161,7.3058,7.3567,976300.0],["2015-12-15",7.3907,7.5095,7.3482,7.5095,1020600.0],["2015-12-16",7.5943,7.6452,7.3992,7.6028,1457700.0],["2015-12-17",7.6283,7.6622,7.4755,7.6537,1077800.0],["2015-12-18",7.6113,7.6283,7.2549,7.3992,2835400.0],["2015-12-21",7.4501,7.4501,7.1107,7.204,1131000.0],["2015-12-22",7.2295,7.3228,7.1531,7.3143,788700.0],["2015-12-23",7.3652,7.5519,7.3482,7.5519,555100.0],["2015-12-24",7.5519,7.5519,7.3398,7.4501,315200.0],["2015-12-28",7.4161,7.4416,7.1785,7.3398,1155400.0],["2015-12-29",7.3737,7.4501,7.3143,7.4161,477600.0],["2015-12-30",7.3992,7.4416,7.2804,7.3398,558700.0],["2015-12-31",7.3058,7.3567,7.2295,7.2973,706400.0],["2016-01-04",7.1531,7.2379,7.0597,7.1955,1864300.0],["2016-01-05",7.2295,7.3143,7.204,7.2379,1414800.0],["2016-01-06",7.1785,7.2379,7.0852,7.221,1400300.0],["2016-01-07",7.0852,7.1276,6.9579,6.9579,1056700.0],["2016-01-08",6.9919,7.0004,6.6864,6.7882,1722800.0],["2016-01-11",6.8222,6.907,6.7034,6.8476,1881800.0],["2016-01-12",7.0258,7.0258,6.7543,6.8985,1868800.0],["2016-01-13",6.8985,6.9325,6.5761,6.6609,1871700.0],["2016-01-14",6.6864,6.8052,6.5337,6.7628,878300.0],["2016-01-15",6.5506,6.6779,6.4743,6.6609,1416900.0],["2016-01-19",6.7713,6.7797,6.5421,6.6185,930200.0],["2016-01-20",6.4997,6.7203,6.3809,6.6525,2108800.0],["2016-01-21",6.6355,6.8561,6.5931,6.7288,1984100.0],["2016-01-22",6.8391,6.9834,6.7458,6.9155,1341500.0],["2016-01-25",6.8646,6.9494,6.6355,6.6609,894500.0],["2016-01-26",6.7203,6.89,6.6779,6.8816,716700.0],["2016-01-27",6.8306,6.9749,6.7203,6.7628,683500.0],["2016-01-28",6.8306,6.89,6.6864,6.7373,778700.0],["2016-01-29",6.7797,6.9749,6.6949,6.9664,1511400.0],["2016-02-01",6.89,6.924,6.7373,6.7628,1911100.0],["2016-02-02",6.6525,6.6864,6.4488,6.6525,2762200.0],["2016-02-03",6.7288,6.7543,6.5337,6.6609,1360900.0],["2016-02-04",6.6015,7.484,6.6015,7.0428,3996200.0],["2016-02-05",7.0088,7.1276,6.8137,7.0343,1986500.0],["2016-02-08",6.9492,6.9662,6.7111,6.9322,2239300.0],["2016-02-09",6.8387,6.9748,6.7791,6.9067,1784100.0],["2016-02-10",6.9833,6.9918,6.8472,6.8557,1415000.0],["2016-02-11",6.6941,6.8302,6.6345,6.7366,1834800.0],["2016-02-12",6.8557,6.9577,6.7281,6.9152,1622600.0],["2016-02-16",7.0003,7.0343,6.9322,7.0258,2242200.0],["2016-02-17",7.1108,7.2895,7.1108,7.2384,1543100.0],["2016-02-18",7.2384,7.2639,7.1279,7.2129,833900.0],["2016-02-19",7.1959,7.264,7.1534,7.1874,817000.0],["2016-02-22",7.2384,7.3745,7.2129,7.3405,859600.0],["2016-02-23",7.2895,7.366,7.2214,7.2639,991200.0],["2016-02-24",7.1704,7.1704,7.0513,7.1364,1024900.0],["2016-02-25",7.1704,7.2129,7.0598,7.2044,1522100.0],["2016-02-26",7.2895,7.4766,7.281,7.4,1092900.0],["2016-02-29",7.4085,7.4766,7.2725,7.3235,1224600.0],["2016-03-01",7.4171,7.4936,7.3235,7.4936,923500.0],["2016-03-02",7.4596,7.5531,7.4426,7.5446,774500.0],["2016-03-03",7.5446,7.6297,7.5276,7.6297,1191100.0],["2016-03-04",7.6297,7.7828,7.5872,7.7573,916100.0],["2016-03-07",7.7403,7.7828,7.6467,7.7403,1111400.0],["2016-03-08",7.7148,7.7148,7.4851,7.5191,859800.0],["2016-03-09",7.5446,7.5702,7.4596,7.4851,607200.0],["2016-03-10",7.5276,7.5276,7.3065,7.3915,672100.0],["2016-03-11",7.4851,7.5957,7.4426,7.5957,618300.0],["2016-03-14",7.6127,7.6892,7.5787,7.5957,901100.0],["2016-03-15",7.5276,7.5957,7.3915,7.4426,1044700.0],["2016-03-16",7.4426,7.7658,7.4171,7.7403,2448800.0],["2016-03-17",7.7488,8.004,7.7233,7.9614,1477800.0],["2016-03-18",7.9954,8.1145,7.9529,8.0295,4421600.0],["2016-03-21",8.004,8.0635,7.9784,8.004,747500.0],["2016-03-22",7.9529,8.1996,7.9444,8.1741,1255000.0],["2016-03-23",8.1315,8.1656,7.9359,7.9614,1938900.0],["2016-03-24",7.9274,8.0805,7.8764,8.0805,872000.0],["2016-03-28",8.0805,8.089,7.9954,8.0635,634600.0],["2016-03-29",8.0635,8.3272,8.0125,8.3187,1263700.0],["2016-03-30",8.3952,8.4548,8.2846,8.3952,1387200.0],["2016-03-31",8.3782,8.4292,8.3527,8.4037,1360800.0],["2016-04-01",8.3612,8.6249,8.3357,8.6079,1348400.0],["2016-04-04",8.6164,8.6419,8.4207,8.4378,1353100.0],["2016-04-05",8.3442,8.3697,8.1826,8.1826,1190800.0],["2016-04-06",8.1996,8.2676,8.1315,8.2591,1091100.0],["2016-04-07",8.1571,8.2421,8.123,8.1911,1057500.0],["2016-04-08",8.2591,8.3442,8.1656,8.1996,510000.0],["2016-04-11",8.2421,8.3527,8.2166,8.2761,1067400.0],["2016-04-12",8.2761,8.5313,8.2591,8.5058,1216600.0],["2016-04-13",8.5228,8.6419,8.4377,8.6334,1076500.0],["2016-04-14",8.6419,8.6674,8.5568,8.5738,1382900.0],["2016-04-15",8.5653,8.6249,8.5228,8.6079,831300.0],["2016-04-18",8.5823,8.778,8.5313,8.7354,1118800.0],["2016-04-19",8.778,8.9736,8.7695,8.88,1464700.0],["2016-04-20",8.9056,8.9056,8.778,8.795,1111900.0],["2016-04-21",8.7865,8.9396,8.761,8.812,797300.0],["2016-04-22",8.795,8.9226,8.795,8.8971,1203500.0],["2016-04-25",8.8886,8.9056,8.6589,8.6929,1874900.0],["2016-04-26",8.778,9.0587,8.744,8.9906,3085800.0],["2016-04-27",9.0247,9.2883,8.8715,9.2203,3327000.0],["2016-04-28",9.2118,9.467,9.1352,9.3138,3018200.0],["2016-04-29",9.2713,9.2968,9.0587,9.1437,1378300.0],["2016-05-02",9.1522,9.2883,9.0587,9.2713,1108300.0],["2016-05-03",9.2033,9.2118,8.9736,9.0757,765300.0],["2016-05-04",9.0076,9.0502,8.829,8.8971,1044600.0],["2016-05-05",8.9566,8.9906,8.8035,8.8205,891000.0],["2016-05-06",8.812,8.8973,8.7352,8.8717,906300.0],["2016-05-09",8.8973,8.9485,8.8205,8.8632,545700.0],["2016-05-10",8.8888,9.0508,8.8717,9.0082,914500.0],["2016-05-11",9.0082,9.2214,8.9911,9.1873,2104000.0],["2016-05-12",9.23,9.2982,8.9997,9.1361,1357100.0],["2016-05-13",9.1361,9.2044,9.0082,9.0423,610000.0],["2016-05-16",9.085,9.23,9.085,9.1447,602300.0],["2016-05-17",9.1361,9.2044,8.9996,9.0508,1374300.0],["2016-05-18",8.9826,9.0508,8.8376,8.9485,1099800.0],["2016-05-19",8.8802,8.9229,8.7693,8.8802,664700.0],["2016-05-20",8.9143,8.957,8.829,8.8632,1001400.0],["2016-05-23",8.8717,9.1617,8.812,9.102,1512800.0],["2016-05-24",9.1873,9.3494,9.1276,9.3409,1381100.0],["2016-05-25",9.3835,9.4944,9.3323,9.4603,1335000.0],["2016-05-26",9.4859,9.5029,9.3153,9.3238,646300.0],["2016-05-27",9.3067,9.3835,9.2812,9.3494,525300.0],["2016-05-31",9.3323,9.4006,9.3067,9.3921,778000.0],["2016-06-01",9.3153,9.3921,9.2556,9.375,785000.0],["2016-06-02",9.4688,9.4944,9.375,9.4432,1252900.0],["2016-06-03",9.4688,9.503,9.2982,9.3579,625000.0],["2016-06-06",9.4006,9.5371,9.3494,9.52,777100.0],["2016-06-07",9.5371,9.7589,9.52,9.7589,1354300.0],["2016-06-08",9.7674,9.9721,9.7674,9.9721,1511200.0],["2016-06-09",9.8698,10.0233,9.8015,9.9636,1176000.0],["2016-06-10",9.81,9.8612,9.6736,9.6906,946700.0],["2016-06-13",9.6138,9.6309,9.4091,9.4603,1539300.0],["2016-06-14",9.3921,9.52,9.3665,9.4603,913400.0],["2016-06-15",9.5115,9.5371,9.4262,9.4518,965300.0],["2016-06-16",9.3665,9.4176,9.2556,9.375,1111300.0],["2016-06-17",9.4091,9.5371,9.3238,9.4603,2746000.0],["2016-06-20",9.6394,9.81,9.5797,9.7162,1285800.0],["2016-06-21",9.7247,9.7333,9.5456,9.5968,1175200.0],["2016-06-22",9.6394,9.6394,9.4603,9.4688,584600.0],["2016-06-23",9.6394,9.6736,9.5029,9.5712,1100800.0],["2016-06-24",9.1447,9.375,9.0594,9.1447,2152200.0],["2016-06-27",9.0167,9.1361,8.9655,9.0679,1658300.0],["2016-06-28",9.1532,9.23,9.0679,9.1788,1346000.0],["2016-06-29",9.2897,9.5285,9.2897,9.4944,1111500.0],["2016-06-30",9.5541,9.7503,9.4518,9.7418,1126500.0],["2016-07-01",9.7418,9.9124,9.6736,9.7247,1480600.0],["2016-07-05",9.7077,9.7418,9.5627,9.6394,887300.0],["2016-07-06",9.5627,9.7589,9.5371,9.7418,965800.0],["2016-07-07",9.7418,9.8442,9.6138,9.6565,745900.0],["2016-07-08",9.7589,9.8698,9.6138,9.8698,1465200.0],["2016-07-11",9.938,10.1854,9.938,10.1086,1115800.0],["2016-07-12",10.2366,10.2963,10.1683,10.1769,1167500.0],["2016-07-13",10.0233,10.0489,9.8783,9.938,1249300.0],["2016-07-14",9.9892,10.0404,9.8953,9.9551,1490200.0],["2016-07-15",10.0318,10.0404,9.9295,9.9551,635900.0],["2016-07-18",9.9124,9.9124,9.793,9.8442,794800.0],["2016-07-19",9.8612,9.8783,9.7845,9.8356,547100.0],["2016-07-20",9.8527,9.8953,9.7247,9.8612,768200.0],["2016-07-21",9.8612,9.9124,9.665,9.7247,669600.0],["2016-07-22",9.7077,9.8698,9.648,9.8612,620900.0],["2016-07-25",9.81,9.8356,9.7162,9.8186,569700.0],["2016-07-26",9.8271,9.9977,9.8271,9.938,919200.0],["2016-07-27",9.9465,10.0148,9.8527,9.938,518300.0],["2016-07-28",9.8868,10.1001,9.8356,10.0574,759400.0],["2016-07-29",10.0233,10.2024,9.9807,10.1171,1171000.0],["2016-08-01",10.1001,10.1257,9.8442,9.8527,1461100.0],["2016-08-02",9.8527,9.8527,9.6053,9.6565,1469900.0],["2016-08-03",9.6309,9.7759,9.6138,9.6992,1020400.0],["2016-08-04",9.8702,10.3577,9.759,10.1525,3379000.0],["2016-08-05",10.2551,10.3321,10.2209,10.315,2613800.0],["2016-08-08",10.3321,10.4433,10.2979,10.4433,761000.0],["2016-08-09",10.4262,10.5117,10.3321,10.4689,894700.0],["2016-08-10",10.4775,10.5887,10.4262,10.4689,764600.0],["2016-08-11",10.5545,10.7255,10.5459,10.6229,1248700.0],["2016-08-12",10.5972,10.6999,10.4689,10.5373,1213300.0],["2016-08-15",10.6143,10.7255,10.5887,10.5972,818500.0],["2016-08-16",10.5887,10.5972,10.3748,10.3748,1182800.0],["2016-08-17",10.3834,10.4262,10.3406,10.3834,1174600.0],["2016-08-18",10.4176,10.4689,10.3748,10.4176,925700.0],["2016-08-19",10.3919,10.4604,10.2722,10.4262,1146600.0],["2016-08-22",10.3492,10.4091,10.3235,10.3834,584600.0],["2016-08-23",10.4262,10.6058,10.4262,10.5288,722200.0],["2016-08-24",10.5288,10.5288,10.4347,10.4433,622100.0],["2016-08-25",10.4262,10.5887,10.3492,10.4946,751200.0],["2016-08-26",10.5117,10.64,10.4347,10.563,1105200.0],["2016-08-29",10.5545,10.5716,10.4262,10.4347,724700.0],["2016-08-30",10.4176,10.4518,10.3492,10.4005,659600.0],["2016-08-31",10.3663,10.4176,10.2979,10.3406,1098500.0],["2016-09-01",10.3321,10.3492,10.161,10.3321,1073400.0],["2016-09-02",10.4091,10.4433,10.3235,10.4262,841500.0],["2016-09-06",10.4433,10.5031,10.3577,10.4262,510300.0],["2016-09-07",10.6827,10.6827,10.409,10.5117,1110300.0],["2016-09-08",10.5373,10.5459,10.4433,10.4946,855800.0],["2016-09-09",10.3834,10.4433,10.2038,10.2123,1817700.0],["2016-09-12",10.1097,10.2465,10.0071,10.2209,1253600.0],["2016-09-13",10.1696,10.1696,9.9557,9.9643,1004200.0],["2016-09-14",9.99,10.1439,9.9557,10.0669,957600.0],["2016-09-15",10.0584,10.238,10.0156,10.2038,690500.0],["2016-09-16",10.2722,10.3064,10.161,10.2979,1162300.0],["2016-09-19",10.3919,10.5031,10.3663,10.3919,855700.0],["2016-09-20",10.4518,10.5031,10.3663,10.3663,570800.0],["2016-09-21",10.4518,10.563,10.3577,10.5545,558800.0],["2016-09-22",10.6827,10.888,10.6314,10.8795,854400.0],["2016-09-23",10.8367,10.8795,10.64,10.64,832300.0],["2016-09-26",10.64,10.6742,10.5716,10.5716,892700.0],["2016-09-27",10.5288,10.7597,10.5288,10.7341,564200.0],["2016-09-28",11.5466,11.5466,10.5972,10.7255,1245000.0],["2016-09-29",10.7341,10.7939,10.563,10.5801,694300.0],["2016-09-30",10.64,10.7683,10.5459,10.7341,936800.0],["2016-10-03",10.6742,10.717,10.563,10.6143,489400.0],["2016-10-04",10.6913,10.6999,10.4946,10.5716,881800.0],["2016-10-05",10.6827,10.6827,10.4946,10.5202,677200.0],["2016-10-06",10.4689,10.5545,10.4262,10.5373,425000.0],["2016-10-07",10.5459,10.5545,10.2038,10.2209,844100.0],["2016-10-10",10.2636,10.3748,10.2038,10.2209,480200.0],["2016-10-11",10.2294,10.2465,9.9728,10.0755,743400.0],["2016-10-12",10.3919,10.965,10.3577,10.6827,2027800.0],["2016-10-13",10.5801,10.64,10.486,10.5716,1189400.0],["2016-10-14",10.6571,10.6827,10.5288,10.5373,1163100.0],["2016-10-17",10.5117,10.6571,10.5031,10.5459,539200.0],["2016-10-18",10.6913,10.7683,10.6058,10.6827,832200.0],["2016-10-19",10.7512,10.8709,10.6485,10.7854,543800.0],["2016-10-20",10.7341,10.8025,10.6485,10.6571,516000.0],["2016-10-21",10.5202,10.6999,10.5031,10.5887,631200.0],["2016-10-24",10.6571,10.811,10.5716,10.5887,718900.0],["2016-10-25",10.6058,10.6058,10.4262,10.4775,462100.0],["2016-10-26",10.4347,10.5288,10.3748,10.4775,809800.0],["2016-10-27",10.5031,10.5202,10.4347,10.486,559500.0],["2016-10-28",10.4604,10.563,10.4347,10.5031,1224400.0],["2016-10-31",10.5545,10.5887,10.4176,10.5373,988600.0],["2016-11-01",10.6143,10.6485,10.238,10.2636,1268200.0],["2016-11-02",10.2123,10.3235,10.1525,10.2294,1028600.0],["2016-11-03",9.8274,9.8274,9.0235,9.0577,3824700.0],["2016-11-04",8.9892,9.4682,8.9379,9.2629,2410500.0],["2016-11-07",9.5537,9.5537,9.3314,9.3399,1608800.0],["2016-11-08",9.3313,9.623,9.3142,9.4943,1569100.0],["2016-11-09",9.5372,10.3262,9.5372,10.3091,2926700.0],["2016-11-10",10.8408,11.424,10.5578,11.0981,4980100.0],["2016-11-11",11.0552,11.1925,11.0038,11.1324,2630700.0],["2016-11-14",11.2697,11.3211,11.1153,11.2182,1415300.0],["2016-11-15",11.1753,11.2268,11.0981,11.201,877700.0],["2016-11-16",11.0981,11.2782,11.0981,11.2697,1758400.0],["2016-11-17",11.3211,11.4841,11.2954,11.4583,990400.0],["2016-11-18",11.4412,11.4841,11.3383,11.424,1214500.0],["2016-11-21",11.5698,11.5698,11.3726,11.4755,934500.0],["2016-11-22",11.7071,11.7499,11.4155,11.587,1019000.0],["2016-11-23",11.5355,11.81,11.527,11.7242,942500.0],["2016-11-25",11.7928,11.7928,11.647,11.7671,298800.0],["2016-11-28",11.6985,11.7328,11.4326,11.4326,925800.0],["2016-11-29",11.3983,11.5441,11.3726,11.3726,909000.0],["2016-11-30",11.527,11.5355,11.3297,11.3468,1064100.0],["2016-12-01",11.4927,11.527,11.3297,11.3812,833900.0],["2016-12-02",11.3383,11.4755,11.2439,11.3125,717700.0],["2016-12-05",11.4583,11.527,11.3983,11.4669,794900.0],["2016-12-06",11.4155,11.587,11.3468,11.527,1079000.0],["2016-12-07",11.4841,11.6041,11.4498,11.5698,920100.0],["2016-12-08",11.6728,12.0416,11.5441,11.9987,1665100.0],["2016-12-09",12.0844,12.1788,11.9815,12.0501,853000.0],["2016-12-12",12.1273,12.1359,11.7757,11.8186,982300.0],["2016-12-13",11.8529,11.8786,11.6384,11.6985,1053700.0],["2016-12-14",11.647,11.8271,11.5527,11.5527,814900.0],["2016-12-15",11.5184,11.7242,11.4926,11.6127,1184300.0],["2016-12-16",11.647,11.7328,11.5527,11.5784,1610700.0],["2016-12-19",11.5698,11.8186,11.5012,11.7843,1109700.0],["2016-12-20",11.8614,11.9386,11.7928,11.8443,684400.0],["2016-12-21",11.87,11.8958,11.7843,11.8357,1454300.0],["2016-12-22",11.8271,11.8614,11.587,11.6127,712100.0],["2016-12-23",11.6127,11.6899,11.5184,11.5784,501600.0],["2016-12-27",11.6127,11.7328,11.5527,11.7071,596000.0],["2016-12-28",12.0158,12.0158,11.4412,11.4669,675600.0],["2016-12-29",11.4669,11.6299,11.424,11.4498,473400.0],["2016-12-30",11.4498,11.5355,11.3897,11.4155,630800.0],["2017-01-03",11.587,11.6642,11.4155,11.6127,952700.0],["2017-01-04",11.6728,11.7499,11.587,11.6813,891300.0],["2017-01-05",11.6213,11.6556,11.3983,11.5098,563000.0],["2017-01-06",11.5098,11.6127,11.4326,11.4498,623500.0],["2017-01-09",11.5012,11.5441,10.9266,10.9952,2839500.0],["2017-01-10",11.0638,11.3554,11.0467,11.3297,2800900.0],["2017-01-11",11.3211,11.3383,11.1324,11.2782,1819700.0],["2017-01-12",11.2611,11.2868,10.8751,10.9094,1727900.0],["2017-01-13",10.9352,11.1324,10.9352,11.0552,1113400.0],["2017-01-17",10.9609,11.0724,10.9266,11.0381,1394700.0],["2017-01-18",11.0552,11.1067,10.9609,11.0552,808000.0],["2017-01-19",11.081,11.0981,10.9609,11.0295,709000.0],["2017-01-20",11.0295,11.2268,11.0209,11.2096,1080700.0],["2017-01-23",11.2525,11.3554,11.1067,11.2782,1419300.0],["2017-01-24",11.3554,11.4669,11.2182,11.3897,1434000.0],["2017-01-25",11.527,11.7328,11.5184,11.6728,1533700.0],["2017-01-26",11.6899,11.8186,11.6041,11.8014,1570600.0],["2017-01-27",11.8014,11.8357,11.587,11.6813,710100.0],["2017-01-30",11.6299,11.647,11.4841,11.527,826100.0],["2017-01-31",11.5098,11.5698,11.4155,11.5441,1078200.0],["2017-02-01",11.6556,11.7414,11.5698,11.7156,1002100.0],["2017-02-02",11.7414,11.7843,11.527,11.6041,869900.0],["2017-02-03",11.6041,12.0244,11.6041,11.7499,1972900.0],["2017-02-06",11.7843,11.8271,10.9609,11.1582,4226300.0],["2017-02-07",11.1582,11.2182,10.9009,10.9437,2380300.0],["2017-02-08",10.8921,11.0126,10.7631,10.9007,1295100.0],["2017-02-09",10.9093,11.133,10.8749,11.1158,1293700.0],["2017-02-10",11.1674,11.1674,10.9868,11.0556,782900.0],["2017-02-13",11.09,11.1588,10.9179,10.9437,1360700.0],["2017-02-14",10.8749,10.9265,10.7631,10.7803,1408900.0],["2017-02-15",10.7975,10.8921,10.7803,10.8921,1072100.0],["2017-02-16",10.8921,10.9437,10.8319,10.9007,1125600.0],["2017-02-17",10.8577,10.9093,10.7717,10.8835,935500.0],["2017-02-21",10.8835,11.0986,10.8835,11.09,914600.0],["2017-02-22",11.0384,11.1416,11.004,11.0986,1019100.0],["2017-02-23",11.133,11.133,10.7889,10.8061,1185400.0],["2017-02-24",10.6856,10.8405,10.6512,10.7975,1911300.0],["2017-02-27",10.8061,11.0556,10.7975,11.0556,1115300.0],["2017-02-28",10.9782,10.9954,10.548,10.6598,1896000.0],["2017-03-01",10.8835,11.0642,10.8319,10.9093,2514300.0],["2017-03-02",10.8835,10.9179,10.6684,10.7115,1352000.0],["2017-03-03",10.6856,10.7717,10.6512,10.677,1094700.0],["2017-03-06",10.591,10.634,10.4705,10.6082,1423800.0],["2017-03-07",10.591,10.6942,10.5136,10.548,994300.0],["2017-03-08",10.7545,10.9351,10.4792,10.5222,2184200.0],["2017-03-09",10.4792,10.548,10.3587,10.4533,1286900.0],["2017-03-10",10.548,10.5996,10.3845,10.4705,1546400.0],["2017-03-13",10.4706,10.5738,10.4706,10.5394,1126200.0],["2017-03-14",10.4964,10.6426,10.4103,10.5738,1609000.0],["2017-03-15",10.4017,10.5566,10.1092,10.4619,2543700.0],["2017-03-16",10.5394,10.5394,10.3673,10.4103,1854900.0],["2017-03-17",10.4706,10.5136,10.3329,10.3931,2412600.0],["2017-03-20",10.3759,10.4447,10.2985,10.3673,851800.0],["2017-03-21",10.4103,10.4189,10.221,10.3243,2239700.0],["2017-03-22",10.2813,10.3845,10.2211,10.2297,1373100.0],["2017-03-23",10.2985,10.3501,10.2296,10.2555,1529700.0],["2017-03-24",10.2727,10.3243,10.1264,10.1608,2335600.0],["2017-03-27",10.0576,10.1178,9.9199,10.0662,2874100.0],["2017-03-28",10.0232,10.1006,9.9715,10.0232,2291300.0],["2017-03-29",10.0232,10.1436,9.9371,10.092,1922800.0],["2017-03-30",10.1092,10.1952,10.0834,10.1522,1336600.0],["2017-03-31",10.135,10.2469,10.1264,10.1694,1559000.0],["2017-04-03",10.1522,10.1694,9.8941,9.9974,2088100.0],["2017-04-04",9.9887,9.9974,9.9027,9.9543,1513500.0],["2017-04-05",10.0404,10.2555,9.9285,9.9801,1536100.0],["2017-04-06",9.9887,10.1436,9.9371,10.0834,1037800.0],["2017-04-07",10.0662,10.1866,10.0318,10.0318,1293000.0],["2017-04-10",10.0404,10.1952,10.0318,10.0834,1402300.0],["2017-04-11",10.092,10.2469,9.8511,10.2297,3301100.0],["2017-04-12",10.2899,10.3157,10.1178,10.1522,1429000.0],["2017-04-13",10.135,10.1694,10.0662,10.0662,920600.0],["2017-04-17",10.1092,10.1866,10.0662,10.1866,916900.0],["2017-04-18",10.1092,10.1866,10.0834,10.1608,872700.0],["2017-04-19",10.2124,10.2641,10.1264,10.2124,1354200.0],["2017-04-20",10.2641,10.4533,10.2383,10.4447,1988900.0],["2017-04-21",10.4275,10.634,10.4017,10.6082,1911900.0],["2017-04-24",10.7717,10.8061,10.6426,10.677,1230700.0],["2017-04-25",10.7889,10.9007,10.7459,10.8233,1578100.0],["2017-04-26",10.8233,11.1072,10.7889,10.9868,1437400.0],["2017-04-27",11.0126,11.0212,10.8233,10.9093,1144900.0],["2017-04-28",10.0232,10.1952,9.5414,9.679,7105400.0],["2017-05-01",9.6704,9.7048,9.5069,9.5672,3114700.0],["2017-05-02",9.5586,9.6532,9.4811,9.6446,4155400.0],["2017-05-03",9.5758,9.636,9.4639,9.4897,1650500.0],["2017-05-04",9.4897,9.5414,9.3779,9.4811,1839700.0],["2017-05-05",9.5586,9.5844,9.4553,9.5414,1416800.0],["2017-05-08",9.5155,9.5759,9.4723,9.5155,934900.0],["2017-05-09",9.5241,9.7659,9.5241,9.7054,1859900.0],["2017-05-10",9.7054,9.8695,9.6709,9.7918,1877500.0],["2017-05-11",9.7486,9.7659,9.5759,9.6968,1232500.0],["2017-05-12",9.6709,9.7227,9.5673,9.5932,1398100.0],["2017-05-15",9.7141,9.7227,9.6191,9.6622,865400.0],["2017-05-16",9.6536,9.6968,9.5759,9.6018,969000.0],["2017-05-17",9.3946,9.5068,9.36,9.4464,1467800.0],["2017-05-18",9.4378,9.6363,9.3946,9.55,2629300.0],["2017-05-19",9.5759,9.8263,9.5673,9.7659,1533100.0],["2017-05-22",9.8177,9.8436,9.6795,9.74,1113600.0],["2017-05-23",9.7918,9.8263,9.7141,9.7486,1451100.0],["2017-05-24",9.7745,9.8177,9.645,9.6968,809700.0],["2017-05-25",9.74,9.7745,9.5845,9.6018,1039100.0],["2017-05-26",9.5845,9.6622,9.5673,9.6363,528100.0],["2017-05-30",9.6104,9.7572,9.5845,9.7227,1291800.0],["2017-05-31",9.7227,9.7572,9.5845,9.6536,1195600.0],["2017-06-01",9.6795,9.8436,9.6191,9.7918,1045900.0],["2017-06-02",9.8004,9.999,9.7918,9.8004,1325200.0],["2017-06-05",9.8004,9.8522,9.7486,9.7572,912300.0],["2017-06-06",9.7141,9.7313,9.5673,9.6709,1053600.0],["2017-06-07",9.6795,9.7659,9.4809,9.5414,1283500.0],["2017-06-08",9.55,9.6882,9.4896,9.6622,939100.0],["2017-06-09",9.6709,9.8781,9.6622,9.8436,1004200.0],["2017-06-12",9.8781,10.1544,9.8436,9.9645,1425600.0],["2017-06-13",9.9213,9.9386,9.7745,9.8868,1831600.0],["2017-06-14",9.8954,9.9299,9.7918,9.904,809000.0],["2017-06-15",9.7572,9.904,9.7486,9.8608,738000.0],["2017-06-16",9.809,9.904,9.7572,9.904,3081700.0],["2017-06-19",9.9472,10.0076,9.8954,9.9904,901600.0],["2017-06-20",9.9299,9.9299,9.7572,9.7572,771100.0],["2017-06-21",9.7486,9.7572,9.645,9.645,829500.0],["2017-06-22",9.6968,9.7745,9.6622,9.7486,654200.0],["2017-06-23",9.7486,9.8954,9.7313,9.8954,2068900.0],["2017-06-26",9.9127,10.0249,9.904,9.9817,785000.0],["2017-06-27",10.0076,10.0249,9.9472,10.0076,970600.0],["2017-06-28",10.1113,10.2235,10.0422,10.189,994700.0],["2017-06-29",10.2062,10.2321,9.9731,10.094,1057100.0],["2017-06-30",10.1285,10.2494,10.0422,10.0854,2006500.0],["2017-07-03",10.1631,10.2408,10.1026,10.2149,307600.0],["2017-07-05",10.2062,10.4307,9.8177,9.8781,1869000.0],["2017-07-06",9.809,9.8436,9.6277,9.6795,1299100.0],["2017-07-07",9.7054,9.8349,9.6623,9.8263,711600.0],["2017-07-10",9.8004,9.8695,9.7054,9.7572,585200.0],["2017-07-11",9.7486,9.7831,9.6191,9.7486,928900.0],["2017-07-12",9.8349,9.9817,9.8263,9.8695,551400.0],["2017-07-13",9.8608,9.9127,9.8004,9.8954,737700.0],["2017-07-14",9.8868,9.9472,9.8781,9.9213,470400.0],["2017-07-17",9.8868,9.9817,9.8522,9.9386,432400.0],["2017-07-18",9.9213,9.9472,9.8695,9.904,368500.0],["2017-07-19",9.8436,9.9472,9.8004,9.8868,616100.0],["2017-07-20",9.8868,10.0681,9.8349,9.9386,1314100.0],["2017-07-21",9.9904,10.0853,9.8263,9.9299,836900.0],["2017-07-24",9.8954,9.9127,9.7486,9.8004,624700.0],["2017-07-25",9.809,9.9904,9.7745,9.8954,943100.0],["2017-07-26",9.9213,9.9472,9.8436,9.8522,665600.0],["2017-07-27",9.8695,9.999,9.8263,9.9213,753900.0],["2017-07-28",9.904,10.1026,9.8954,9.9817,730700.0],["2017-07-31",9.9904,10.0335,9.9127,10.0163,541000.0],["2017-08-01",10.1458,10.1803,10.0508,10.1544,816600.0],["2017-08-02",10.1199,10.1544,9.999,10.0163,845700.0],["2017-08-03",10.0422,10.1372,10.0076,10.1026,812800.0],["2017-08-04",9.9386,10.7243,9.9386,10.6898,1305800.0],["2017-08-07",10.6552,10.6552,10.4048,10.5085,1151700.0],["2017-08-08",10.4739,10.5603,10.4048,10.4739,1381500.0],["2017-08-09",10.4479,10.5259,10.4133,10.4479,1334300.0],["2017-08-10",10.3613,10.3959,10.0754,10.0841,1382400.0],["2017-08-11",9.9714,10.136,9.8848,10.1187,932700.0],["2017-08-14",10.2054,10.3873,10.2054,10.3526,536900.0],["2017-08-15",10.3353,10.3786,10.2747,10.292,489900.0],["2017-08-16",10.3006,10.4393,10.3006,10.3266,571100.0],["2017-08-17",10.2487,10.37,10.1101,10.1187,846600.0],["2017-08-18",10.0148,10.2747,10.0148,10.1794,684100.0],["2017-08-21",10.162,10.188,10.0841,10.1447,588800.0],["2017-08-22",10.2054,10.2833,10.1274,10.214,413900.0],["2017-08-23",10.1274,10.1447,10.0754,10.0841,669700.0],["2017-08-24",10.136,10.136,10.0494,10.0667,370200.0],["2017-08-25",10.1447,10.1447,10.0581,10.1101,672500.0],["2017-08-28",10.1534,10.1534,10.0061,10.0061,705100.0],["2017-08-29",9.9714,9.9888,9.9021,9.9628,1622400.0],["2017-08-30",9.9801,10.214,9.9628,10.1707,1243900.0],["2017-08-31",10.2054,10.4306,10.1967,10.3873,801700.0],["2017-09-01",10.4219,10.5692,10.4133,10.5519,786500.0],["2017-09-05",10.9157,10.9331,10.6299,10.6299,1216900.0],["2017-09-06",10.7165,10.7425,10.4826,10.4826,887900.0],["2017-09-07",10.5259,10.6125,10.4479,10.5692,673000.0],["2017-09-08",10.5605,10.5865,10.4566,10.4653,824200.0],["2017-09-11",10.5346,10.5346,10.318,10.4826,1592400.0],["2017-09-12",10.5172,10.7598,10.4999,10.6125,942700.0],["2017-09-13",10.5865,10.7598,10.4999,10.5172,1602000.0],["2017-09-14",10.5432,10.5779,10.4306,10.5346,1249700.0],["2017-09-15",10.5086,10.7165,10.5086,10.6299,3189300.0],["2017-09-18",10.7685,10.8378,10.5086,10.5259,1328300.0],["2017-09-19",10.5605,10.6472,10.5259,10.5692,1509700.0],["2017-09-20",10.5692,10.8118,10.5692,10.7251,1607700.0],["2017-09-21",10.7251,10.8724,10.7078,10.8378,725700.0],["2017-09-22",10.8551,11.0024,10.8551,10.9504,518000.0],["2017-09-25",10.9331,11.011,10.8118,10.8984,471700.0],["2017-09-26",10.9244,10.9937,10.9244,10.9331,467800.0],["2017-09-27",10.9764,11.1583,10.8898,11.1063,780500.0],["2017-09-28",11.0977,11.1843,10.985,11.1583,684600.0],["2017-09-29",11.1497,11.167,11.089,11.089,864700.0],["2017-10-02",11.089,11.2016,11.0284,11.1496,893200.0],["2017-10-03",11.167,11.193,11.0544,11.1843,721500.0],["2017-10-04",11.2103,11.2536,11.0803,11.1063,1182200.0],["2017-10-05",11.1323,11.141,11.0197,11.0284,563300.0],["2017-10-06",10.9764,11.089,10.9591,11.037,559100.0],["2017-10-09",11.0803,11.0977,10.9331,10.9591,578200.0],["2017-10-10",11.011,11.0544,10.8898,10.9591,537000.0],["2017-10-11",10.9764,11.0284,10.8984,10.8984,613700.0],["2017-10-12",10.8551,10.9677,10.8378,10.8811,666800.0],["2017-10-13",10.9244,10.9504,10.8204,10.8204,611400.0],["2017-10-16",10.8984,10.9504,10.8118,10.9157,765300.0],["2017-10-17",10.8378,10.8724,10.5086,10.5086,1115000.0],["2017-10-18",10.5086,10.6905,10.5086,10.6125,585100.0],["2017-10-19",10.5865,10.6299,10.5519,10.5519,492600.0],["2017-10-20",10.6385,10.7078,10.6125,10.6645,780000.0],["2017-10-23",10.6299,10.6645,10.4739,10.4912,470400.0],["2017-10-24",10.5172,10.6385,10.4999,10.5605,880600.0],["2017-10-25",10.5432,10.5519,10.4046,10.4566,998000.0],["2017-10-26",10.4739,10.5605,10.4739,10.5259,732400.0],["2017-10-27",10.5259,10.5692,10.3613,10.4046,780100.0],["2017-10-30",10.3526,10.37,10.1101,10.1274,795600.0],["2017-10-31",10.188,10.3613,10.1707,10.344,1623800.0],["2017-11-01",10.4826,10.4826,10.3353,10.37,1154500.0],["2017-11-02",9.9801,10.8984,9.9628,10.7251,1578900.0],["2017-11-03",10.7252,10.7252,10.4219,10.4306,2512000.0],["2017-11-06",10.4133,10.6645,10.3959,10.5865,1539200.0],["2017-11-07",10.6125,10.6299,10.4739,10.4999,1157900.0],["2017-11-08",10.4739,10.5346,10.4479,10.4999,1014900.0],["2017-11-09",10.3782,10.6042,10.3261,10.5521,635600.0],["2017-11-10",10.4738,10.6651,10.4738,10.5955,1020900.0],["2017-11-13",10.526,10.5694,10.4304,10.4304,1276400.0],["2017-11-14",10.3348,10.4825,10.3348,10.3521,1177300.0],["2017-11-15",10.2913,10.3434,10.1957,10.1957,1105100.0],["2017-11-16",10.1957,10.2826,10.1088,10.2391,1352400.0],["2017-11-17",10.1522,10.4043,10.1435,10.3521,908200.0],["2017-11-20",10.3956,10.5173,10.3261,10.3695,1079200.0],["2017-11-21",10.4651,10.6303,10.4651,10.526,1251400.0],["2017-11-22",10.5868,10.7433,10.5868,10.6564,958000.0],["2017-11-24",10.665,10.7694,10.6303,10.6737,417200.0],["2017-11-27",10.6477,10.778,10.6477,10.7172,1012600.0],["2017-11-28",10.7085,10.7867,10.6216,10.7867,1162800.0],["2017-11-29",10.7607,10.9258,10.7607,10.8476,950300.0],["2017-11-30",10.9258,10.978,10.8476,10.8563,862600.0],["2017-12-01",10.8389,10.8824,10.4478,10.7346,898100.0],["2017-12-04",10.8997,11.1083,10.8302,10.8476,1438200.0],["2017-12-05",10.865,10.865,10.6216,10.6303,621300.0],["2017-12-06",10.5955,10.778,10.5694,10.5781,871800.0],["2017-12-07",10.5868,10.7259,10.5521,10.6477,1100700.0],["2017-12-08",10.6911,10.8128,10.639,10.7346,895500.0],["2017-12-11",10.778,10.8215,10.639,10.6911,1210700.0],["2017-12-12",10.6998,10.7259,10.526,10.5347,741700.0],["2017-12-13",10.5607,10.9171,10.5173,10.9084,3475000.0],["2017-12-14",10.9084,10.9606,10.752,10.8128,2310000.0],["2017-12-15",10.9084,11.0736,10.891,11.0388,2181200.0],["2017-12-18",11.1257,11.2648,11.091,11.2387,1573300.0],["2017-12-19",11.2387,11.2561,11.0214,11.0475,1152500.0],["2017-12-20",11.1518,11.1605,10.8997,10.9432,782500.0],["2017-12-21",11.0388,11.0388,10.9171,10.978,793800.0],["2017-12-22",11.0127,11.0127,10.7954,10.8563,570800.0],["2017-12-26",10.9084,10.9867,10.8563,10.9345,796400.0],["2017-12-27",10.9606,11.004,10.865,10.9432,869500.0],["2017-12-28",10.9519,10.9693,10.865,10.9519,567600.0],["2017-12-29",10.9606,11.0301,10.891,10.891,796000.0],["2018-01-02",10.9953,11.091,10.8823,10.9171,745500.0],["2018-01-03",10.9171,10.9953,10.8737,10.9171,576100.0],["2018-01-04",10.9953,11.0388,10.9084,10.9519,363100.0],["2018-01-05",11.0649,11.0649,10.8389,10.9432,469100.0],["2018-01-08",10.7867,11.0214,10.7867,10.9953,813600.0],["2018-01-09",10.9867,11.004,10.8128,10.9084,1127600.0],["2018-01-10",10.8824,10.9171,10.6216,10.639,793000.0],["2018-01-11",10.6477,10.8563,10.6303,10.8389,654000.0],["2018-01-12",10.865,11.091,10.8041,11.004,1340900.0],["2018-01-16",11.0562,11.1518,10.7954,10.865,1368200.0],["2018-01-17",10.9345,10.9519,10.6824,10.7259,1269000.0],["2018-01-18",10.7085,10.7694,10.6564,10.6737,824300.0],["2018-01-19",10.2739,10.3348,9.9175,10.2739,3729700.0],["2018-01-22",10.2391,10.4564,10.2044,10.3521,1644800.0],["2018-01-23",10.3521,10.4043,10.2913,10.3174,966900.0],["2018-01-24",10.3521,10.4217,10.2478,10.2565,1023800.0],["2018-01-25",10.413,10.413,10.1957,10.2913,1396100.0],["2018-01-26",10.3261,10.3261,10.2044,10.2478,900000.0],["2018-01-29",10.2218,10.3782,10.1696,10.187,1176000.0],["2018-01-30",10.0653,10.1088,9.9523,10.0827,1103700.0],["2018-01-31",10.1522,10.1957,10.0218,10.1088,1102400.0],["2018-02-01",10.0479,10.1696,10.0045,10.1435,1115800.0],["2018-02-02",9.735,9.9523,9.1613,9.8654,3428700.0],["2018-02-05",9.7872,9.9784,9.5351,9.6307,2267100.0],["2018-02-06",9.4482,9.7611,9.3873,9.6394,2293800.0],["2018-02-07",9.6133,9.7089,9.5699,9.6307,1309900.0],["2018-02-08",9.6569,9.7442,9.5259,9.6045,1859800.0],["2018-02-09",9.6831,9.7093,9.2378,9.491,2127100.0],["2018-02-12",9.5347,9.6918,9.4473,9.5958,1054000.0],["2018-02-13",9.5609,9.6482,9.491,9.622,826700.0],["2018-02-14",9.5347,9.7704,9.5347,9.7355,677400.0],["2018-02-15",9.8053,9.8228,9.718,9.7879,1099500.0],["2018-02-16",9.7879,9.8665,9.7704,9.8053,929000.0],["2018-02-20",9.7442,9.8926,9.6831,9.7617,988700.0],["2018-02-21",9.7879,9.9014,9.718,9.718,1207700.0],["2018-02-22",9.7791,9.9014,9.7355,9.7355,592700.0],["2018-02-23",9.8053,9.8926,9.7791,9.8665,783100.0],["2018-02-26",9.8926,10.0498,9.8665,10.0498,674200.0],["2018-02-27",10.0847,10.1284,9.9188,9.9188,818900.0],["2018-02-28",9.9276,9.9625,9.6045,9.6045,976200.0],["2018-03-01",9.587,9.6831,9.4124,9.491,890400.0],["2018-03-02",9.4299,9.6045,9.3688,9.5958,636500.0],["2018-03-05",9.5085,9.6482,9.4648,9.6045,615700.0],["2018-03-06",9.6656,9.7355,9.5958,9.6918,597400.0],["2018-03-07",9.6307,9.8752,9.6307,9.8315,548500.0],["2018-03-08",9.8839,9.9014,9.7617,9.8141,573200.0],["2018-03-09",9.9014,10.0585,9.8403,10.0236,512500.0],["2018-03-12",10.0236,10.0411,9.9101,9.945,613800.0],["2018-03-13",9.9625,10.0236,9.8752,9.9014,637800.0],["2018-03-14",9.945,9.9625,9.8403,9.9538,763600.0],["2018-03-15",9.9538,9.9974,9.8577,9.945,710300.0],["2018-03-16",9.9712,10.1022,9.9188,10.0585,1362100.0],["2018-03-19",9.9974,10.0411,9.7093,9.8403,786000.0],["2018-03-20",9.8577,9.9188,9.8228,9.8839,1163300.0],["2018-03-21",9.8665,9.9101,9.7791,9.8053,727600.0],["2018-03-22",9.7268,9.8315,9.5347,9.5434,833300.0],["2018-03-23",9.5783,9.5783,9.2465,9.2553,981600.0],["2018-03-26",9.395,9.4735,9.3076,9.4648,642800.0],["2018-03-27",9.4648,9.6394,9.4124,9.5696,1556500.0],["2018-03-28",9.587,9.622,9.4212,9.491,1169700.0],["2018-03-29",9.5609,9.6569,9.491,9.491,1262700.0],["2018-04-02",9.3513,9.4037,8.7838,8.8623,1887100.0],["2018-04-03",8.8711,9.0457,8.7401,9.0195,1765300.0],["2018-04-04",8.8711,8.9584,8.7925,8.9584,1245700.0],["2018-04-05",9.0282,9.1417,8.9933,9.0719,1113200.0],["2018-04-06",9.037,9.1068,8.9409,9.0108,1594400.0],["2018-04-09",9.0719,9.1417,9.0195,9.0457,945200.0],["2018-04-10",9.1767,9.2553,9.133,9.1941,927000.0],["2018-04-11",9.1417,9.2378,9.1068,9.2029,592400.0],["2018-04-12",9.2291,9.2902,9.1941,9.2378,450600.0],["2018-04-13",9.2727,9.3164,9.1767,9.2029,561600.0],["2018-04-16",9.2727,9.3513,9.2291,9.2727,598800.0],["2018-04-17",9.3513,9.4299,9.3251,9.3513,736800.0],["2018-04-18",9.3775,9.3862,9.1417,9.1505,1712800.0],["2018-04-19",9.1156,9.2291,9.0719,9.133,847700.0],["2018-04-20",9.0981,9.2116,8.8973,8.9322,1126600.0],["2018-04-23",8.9497,9.0282,8.8973,8.906,518000.0],["2018-04-24",8.9671,8.9933,8.6353,8.7401,1018300.0],["2018-04-25",8.7314,8.8274,8.679,8.7663,857300.0],["2018-04-26",8.775,8.775,8.6266,8.679,589700.0],["2018-04-27",8.679,8.7488,8.6441,8.6615,1113200.0],["2018-04-30",8.6703,8.6877,8.548,8.548,617300.0],["2018-05-01",8.5131,8.5917,8.3996,8.5917,1726800.0],["2018-05-02",8.5829,8.6964,8.5393,8.5567,854300.0],["2018-05-03",8.5306,8.5567,8.3734,8.4694,559000.0],["2018-05-04",8.4345,8.5742,8.3996,8.5218,780400.0],["2018-05-07",8.5567,8.8012,8.5393,8.7838,1302200.0],["2018-05-08",9.4823,9.9887,9.4212,9.8315,3686800.0],["2018-05-09",9.8842,10.1823,9.8228,10.1736,1683900.0],["2018-05-10",10.2174,10.2876,10.2087,10.2437,1168800.0],["2018-05-11",10.2437,10.4104,10.1823,10.3314,1200500.0],["2018-05-14",10.3753,10.3928,10.2613,10.3139,891500.0],["2018-05-15",10.2964,10.2964,10.1473,10.2613,1291900.0],["2018-05-16",10.2964,10.4104,10.27,10.3314,822900.0],["2018-05-17",10.3577,10.4718,10.349,10.4279,737000.0],["2018-05-18",10.4279,10.4279,10.2876,10.349,1295600.0],["2018-05-21",10.4279,10.5156,10.4104,10.5068,761100.0],["2018-05-22",10.5244,10.5595,10.3139,10.3227,876600.0],["2018-05-23",10.2964,10.3314,10.1911,10.2964,662000.0],["2018-05-24",10.2876,10.3402,10.2262,10.3051,373300.0],["2018-05-25",10.2876,10.349,10.2262,10.2788,484200.0],["2018-05-29",10.2174,10.4279,10.2174,10.3314,922400.0],["2018-05-30",10.3753,10.6121,10.3665,10.5332,783600.0],["2018-05-31",10.463,10.5068,10.3665,10.4454,821600.0],["2018-06-01",10.5156,10.6735,10.5156,10.6209,1057000.0],["2018-06-04",10.6384,10.6998,10.4542,10.5156,502000.0],["2018-06-05",10.5068,10.6033,10.4542,10.5945,582500.0],["2018-06-06",10.6121,10.6472,10.4367,10.5858,669200.0],["2018-06-07",10.5945,10.6472,10.5419,10.6296,669900.0],["2018-06-08",10.577,10.6384,10.5419,10.5858,419700.0],["2018-06-11",10.6033,10.6735,10.5332,10.6472,726000.0],["2018-06-12",10.6647,10.6647,10.5244,10.5507,733000.0],["2018-06-13",10.5682,10.5858,10.4454,10.4893,604800.0],["2018-06-14",10.5244,10.5332,10.3841,10.4454,502100.0],["2018-06-15",10.3841,10.4016,10.2262,10.4016,1882800.0],["2018-06-18",10.3753,10.4893,10.3139,10.4893,653900.0],["2018-06-19",10.4016,10.4455,10.2525,10.4279,657300.0],["2018-06-20",10.463,10.4805,10.349,10.3753,596500.0],["2018-06-21",10.3577,10.3665,10.1034,10.1122,753000.0],["2018-06-22",10.2174,10.2788,10.0596,10.1297,1240000.0],["2018-06-25",10.0946,10.1736,9.9543,10.1122,1013800.0],["2018-06-26",10.156,10.2964,10.1122,10.2788,573400.0],["2018-06-27",10.2788,10.349,10.2087,10.2262,637800.0],["2018-06-28",10.2174,10.2525,10.0946,10.1911,632600.0],["2018-06-29",10.2174,10.3577,10.1999,10.2788,872500.0],["2018-07-02",10.1648,10.3577,10.0946,10.3227,1315800.0],["2018-07-03",10.3928,10.5244,10.27,10.3402,375300.0],["2018-07-05",10.3928,10.4367,10.1999,10.4279,927400.0],["2018-07-06",10.4367,10.5682,10.4016,10.5332,502700.0],["2018-07-09",10.5858,10.6822,10.5682,10.6559,347200.0],["2018-07-10",10.6822,10.691,10.5156,10.5682,385500.0],["2018-07-11",10.4718,10.5244,10.3314,10.349,921600.0],["2018-07-12",10.4279,10.4279,10.27,10.3753,813400.0],["2018-07-13",10.3841,10.5156,10.3841,10.4279,473000.0],["2018-07-16",10.4279,10.4279,10.27,10.3227,461300.0],["2018-07-17",10.3051,10.3577,10.27,10.3227,343400.0],["2018-07-18",10.3227,10.4805,10.235,10.463,590300.0],["2018-07-19",10.4542,10.6735,10.4367,10.6472,412400.0],["2018-07-20",10.6472,10.7612,10.6033,10.6998,529100.0],["2018-07-23",10.6296,10.6472,10.5419,10.6209,484700.0],["2018-07-24",10.691,10.7349,10.5595,10.6121,1188400.0],["2018-07-25",10.5945,10.7612,10.5419,10.7612,547300.0],["2018-07-26",10.7963,10.9366,10.7436,10.7787,722200.0],["2018-07-27",10.7875,10.7963,10.577,10.577,381800.0],["2018-07-30",10.6121,10.6647,10.5595,10.5595,435900.0],["2018-07-31",10.6384,10.8489,10.6209,10.8313,726500.0],["2018-08-01",10.8313,10.8313,10.5945,10.7524,495000.0],["2018-08-02",10.6822,10.9717,10.6472,10.9629,835700.0],["2018-08-03",10.9804,11.0418,10.77,10.884,653300.0],["2018-08-06",10.8927,11.0067,10.7524,10.9541,542100.0],["2018-08-07",10.5244,10.77,9.9719,10.2964,2365900.0],["2018-08-08",9.9631,10.4893,9.7087,10.4454,1593300.0],["2018-08-09",10.4278,10.5071,10.19,10.2693,847800.0],["2018-08-10",10.2165,10.375,10.1812,10.3045,607600.0],["2018-08-13",10.3221,10.3926,10.1548,10.1988,453800.0],["2018-08-14",10.2517,10.3486,10.2517,10.2693,417900.0],["2018-08-15",10.2517,10.2693,10.1548,10.2077,980700.0],["2018-08-16",10.2605,10.3486,10.2517,10.2605,431100.0],["2018-08-17",10.2605,10.375,10.2605,10.3398,1286000.0],["2018-08-20",10.3838,10.4719,10.3574,10.3926,376000.0],["2018-08-21",10.4278,10.6656,10.4278,10.6392,1047100.0],["2018-08-22",10.6216,10.648,10.5159,10.5511,684700.0],["2018-08-23",10.5247,10.5335,10.3838,10.3926,754000.0],["2018-08-24",10.4543,10.4631,10.331,10.3486,771300.0],["2018-08-27",10.3838,10.5511,10.3574,10.3838,1026900.0],["2018-08-28",10.4278,10.4366,10.2781,10.331,507600.0],["2018-08-29",10.3486,10.4895,10.2957,10.4014,1042200.0],["2018-08-30",10.3926,10.4102,10.2957,10.3398,697900.0],["2018-08-31",10.2957,10.3398,10.1812,10.19,789800.0],["2018-09-04",10.1724,10.1724,9.9258,10.0579,588700.0],["2018-09-05",10.0403,10.2077,9.9346,10.1108,787300.0],["2018-09-06",10.1284,10.1988,10.0667,10.102,450700.0],["2018-09-07",10.0755,10.1196,10.0051,10.0844,853400.0],["2018-09-10",10.1372,10.19,9.9258,9.9346,977000.0],["2018-09-11",9.9082,10.0579,9.8377,10.0403,1300800.0],["2018-09-12",10.0139,10.0755,9.9522,10.0315,1622200.0],["2018-09-13",10.0844,10.2077,10.0579,10.1988,1091700.0],["2018-09-14",10.2077,10.2781,10.146,10.1988,506100.0],["2018-09-17",10.2165,10.3045,10.1724,10.2957,587200.0],["2018-09-18",10.331,10.3926,10.19,10.3662,690300.0],["2018-09-19",10.3926,10.5247,10.3045,10.3926,1239100.0],["2018-09-20",10.4631,10.5687,10.3133,10.5687,911000.0],["2018-09-21",10.6304,10.7185,10.4807,10.5071,1617300.0],["2018-09-24",10.5071,10.5335,10.3838,10.5335,546600.0],["2018-09-25",10.5599,10.5864,10.3574,10.375,658400.0],["2018-09-26",10.375,10.3926,10.1636,10.1724,387600.0],["2018-09-27",10.1988,10.2253,10.1108,10.1196,318500.0],["2018-09-28",10.102,10.1812,10.0844,10.1372,490500.0],["2018-10-01",10.19,10.2341,9.9699,10.0139,462700.0],["2018-10-02",10.0139,10.0843,9.9434,9.9699,438600.0],["2018-10-03",10.0755,10.3045,9.9963,10.2517,744600.0],["2018-10-04",10.2517,10.3398,10.1636,10.2429,599800.0],["2018-10-05",10.2341,10.3133,10.146,10.2253,576000.0],["2018-10-08",10.19,10.2693,10.1284,10.2429,526900.0],["2018-10-09",10.1988,10.2693,10.0755,10.0844,490300.0],["2018-10-10",10.0844,10.1812,9.8201,9.8201,999500.0],["2018-10-11",9.7849,9.8642,9.5031,9.5119,704500.0],["2018-10-12",9.6616,9.6616,9.2212,9.2917,866800.0],["2018-10-15",9.2477,9.5735,9.2477,9.459,1112100.0],["2018-10-16",9.5207,9.8642,9.415,9.8377,677400.0],["2018-10-17",9.8113,9.8466,9.5999,9.8201,583600.0],["2018-10-18",9.7585,9.8289,9.5295,9.5383,511300.0],["2018-10-19",9.5295,9.6264,9.371,9.4238,565500.0],["2018-10-22",9.4678,9.5383,9.4062,9.4678,493300.0],["2018-10-23",9.3181,9.371,9.1332,9.2124,853100.0],["2018-10-24",9.1948,9.3357,9.0451,9.0451,1291200.0],["2018-10-25",9.1244,9.3181,9.0979,9.1772,753500.0],["2018-10-26",9.0715,9.3093,8.9658,9.1596,645300.0],["2018-10-29",9.3005,9.415,8.9922,9.0451,711200.0],["2018-10-30",9.0539,9.1948,9.0187,9.0891,2631100.0],["2018-10-31",9.2124,9.2829,9.0275,9.0363,1553700.0],["2018-11-01",9.0891,9.371,9.0891,9.2741,1287300.0],["2018-11-02",9.3181,9.4414,9.2565,9.3533,1881300.0],["2018-11-05",9.4326,9.6616,9.4326,9.5383,531600.0],["2018-11-06",9.917,10.2957,9.4326,10.0403,2680100.0],["2018-11-07",10.146,10.4102,10.0579,10.3045,1838700.0],["2018-11-08",10.2692,10.4018,10.2249,10.278,1529800.0],["2018-11-09",10.2072,10.2515,9.9419,9.9773,663100.0],["2018-11-12",9.995,10.0038,9.65,9.6677,836900.0],["2018-11-13",9.7031,9.88,9.5881,9.6411,543200.0],["2018-11-14",9.7119,9.7561,9.4466,9.4996,1235500.0],["2018-11-15",9.4377,9.7119,9.3935,9.7119,765100.0],["2018-11-16",9.6235,9.7473,9.5969,9.7384,1115500.0],["2018-11-19",9.7384,9.8004,9.4819,9.4996,418200.0],["2018-11-20",9.3758,9.4908,9.2166,9.2431,937200.0],["2018-11-21",9.2608,9.4112,9.2343,9.2608,1063500.0],["2018-11-23",9.1547,9.3227,9.1458,9.2166,374500.0],["2018-11-26",9.305,9.4996,9.305,9.4731,1329300.0],["2018-11-27",9.4289,9.4819,9.2431,9.3139,639300.0],["2018-11-28",9.3493,9.42,9.1812,9.3581,1100500.0],["2018-11-29",9.3316,9.3758,9.0662,9.1635,1126300.0],["2018-11-30",9.1016,9.3139,9.1016,9.3139,864500.0],["2018-12-03",9.4642,9.4731,9.2962,9.4642,706300.0],["2018-12-04",9.42,9.4377,8.907,8.9778,1016200.0],["2018-12-06",8.8274,9.0397,8.7478,9.0308,968500.0],["2018-12-07",9.0397,9.1281,8.8097,8.8628,982500.0],["2018-12-10",8.8451,9.0928,8.792,8.9159,2031100.0],["2018-12-11",9.0397,9.1104,8.8451,8.8893,879300.0],["2018-12-12",9.0043,9.1193,8.9512,8.9955,566800.0],["2018-12-13",9.0132,9.0132,8.8451,8.8716,701100.0],["2018-12-14",8.7655,8.8805,8.6417,8.6593,579700.0],["2018-12-17",8.6505,8.677,8.2967,8.3321,997400.0],["2018-12-18",8.394,8.4471,8.2702,8.3232,806500.0],["2018-12-19",8.3321,8.4028,8.0137,8.0667,906700.0],["2018-12-20",8.0225,8.1817,7.9517,8.0933,1367100.0],["2018-12-21",8.0313,8.0933,7.9075,7.9606,2069900.0],["2018-12-24",7.9429,7.9429,7.651,7.6598,486700.0],["2018-12-26",7.6952,7.9517,7.4918,7.934,954500.0],["2018-12-27",7.7748,8.164,7.7395,8.1552,1559300.0],["2018-12-28",8.1463,8.2525,7.934,8.0667,978900.0],["2018-12-31",8.1286,8.1286,7.8456,8.049,883500.0],["2019-01-02",7.8987,8.1552,7.8279,8.1021,772700.0],["2019-01-03",8.0579,8.1198,7.8898,7.996,695100.0],["2019-01-04",8.111,8.2082,8.0137,8.1286,766500.0],["2019-01-07",8.1198,8.1817,7.9783,8.1552,676900.0],["2019-01-08",8.2171,8.2879,8.1729,8.2436,551800.0],["2019-01-09",8.2878,8.3851,8.2525,8.3586,385200.0],["2019-01-10",8.2879,8.4559,8.1286,8.4471,493900.0],["2019-01-11",8.4117,8.4824,8.3321,8.4648,564600.0],["2019-01-14",8.4294,8.4648,8.3409,8.394,520100.0],["2019-01-15",8.394,8.394,8.2613,8.3675,413900.0],["2019-01-16",8.3586,8.5001,8.3232,8.4913,727400.0],["2019-01-17",8.4382,8.509,8.3586,8.4648,898300.0],["2019-01-18",8.5355,8.6151,8.4294,8.6063,708800.0],["2019-01-22",8.5178,8.5267,8.1817,8.2613,2035000.0],["2019-01-23",8.3144,8.3586,8.1906,8.2702,2010900.0],["2019-01-24",8.279,8.4382,8.2613,8.3409,2468500.0],["2019-01-25",8.4471,8.5797,8.3763,8.4824,612700.0],["2019-01-28",8.3675,8.4028,8.2348,8.3144,1111900.0],["2019-01-29",8.3675,8.5797,8.3675,8.5001,711100.0],["2019-01-30",8.5886,8.5974,8.4028,8.5001,966300.0],["2019-01-31",8.4824,8.7566,8.4294,8.739,1959500.0],["2019-02-01",8.7213,8.8009,8.6151,8.739,728400.0],["2019-02-04",8.7036,8.8186,8.677,8.7655,1254400.0],["2019-02-05",8.8009,9.3581,8.7301,9.305,1983000.0],["2019-02-06",9.2431,9.305,9.1104,9.1989,1588100.0],["2019-02-07",9.1278,9.1811,8.9145,8.9767,1538000.0],["2019-02-08",8.9767,9.1811,8.9411,9.1011,1516600.0],["2019-02-11",9.0922,9.2167,9.0389,9.1456,1625100.0],["2019-02-12",9.2078,9.3322,9.2078,9.2167,1271300.0],["2019-02-13",9.2522,9.51,9.2522,9.4566,1053900.0],["2019-02-14",9.4211,9.5455,9.3944,9.4833,936400.0],["2019-02-15",9.5544,9.7055,9.4655,9.6166,919600.0],["2019-02-19",9.5544,9.7233,9.5455,9.6877,539500.0],["2019-02-20",9.7144,9.7766,9.6788,9.7499,611300.0],["2019-02-21",9.7322,9.7588,9.5722,9.6522,929200.0],["2019-02-22",9.6877,9.7144,9.6077,9.6611,1018000.0],["2019-02-25",9.7055,9.821,9.6877,9.6877,762100.0],["2019-02-26",9.5811,9.6344,9.3589,9.3767,1025200.0],["2019-02-27",9.35,9.4211,9.3233,9.3944,440300.0],["2019-02-28",9.3589,9.3589,9.2433,9.2789,503500.0],["2019-03-01",9.3144,9.3767,9.1633,9.3767,496000.0],["2019-03-04",9.3678,9.4655,9.3233,9.3322,1257500.0],["2019-03-05",9.35,9.35,9.2522,9.2522,639300.0],["2019-03-06",9.2878,9.2878,9.0922,9.1278,643000.0],["2019-03-07",9.1545,9.1545,8.9145,8.9767,976000.0],["2019-03-08",8.9056,8.9945,8.8789,8.9323,531400.0],["2019-03-11",8.9412,9.3056,8.9234,9.2611,815900.0],["2019-03-12",9.2522,9.2878,9.1545,9.1722,519600.0],["2019-03-13",9.2433,9.3411,9.2344,9.2878,668300.0],["2019-03-14",9.2522,9.2878,9.1189,9.1456,806900.0],["2019-03-15",9.1456,9.27,9.1189,9.1456,1165600.0],["2019-03-18",9.1722,9.2789,9.1189,9.2344,611500.0],["2019-03-19",9.2967,9.3233,9.1811,9.2256,776300.0],["2019-03-20",9.1722,9.2256,8.9856,9.1011,541800.0],["2019-03-21",9.0922,9.2433,9.0567,9.1811,361700.0],["2019-03-22",9.1189,9.1367,8.7812,8.8434,929200.0],["2019-03-25",8.8167,8.95,8.7901,8.8345,451600.0],["2019-03-26",8.9323,8.9678,8.7901,8.8612,536000.0],["2019-03-27",8.87,8.9234,8.7812,8.8434,359300.0],["2019-03-28",8.8789,8.95,8.7545,8.8434,400100.0],["2019-03-29",8.9145,8.95,8.7812,8.9234,561400.0],["2019-04-01",9.0034,9.2256,8.9678,9.1811,595200.0],["2019-04-02",9.1811,9.19,9.0567,9.1367,376300.0],["2019-04-03",9.2078,9.2256,9.1456,9.19,370600.0],["2019-04-04",9.19,9.2789,9.1633,9.2344,314300.0],["2019-04-05",9.2878,9.3411,9.2256,9.3411,618900.0],["2019-04-08",9.27,9.3233,9.2078,9.3233,265200.0],["2019-04-09",9.2611,9.27,9.1189,9.1367,1241300.0],["2019-04-10",9.1811,9.3944,9.1456,9.3855,390400.0],["2019-04-11",9.3944,9.4833,9.3233,9.4744,569200.0],["2019-04-12",9.5455,9.6166,9.5189,9.59,567600.0],["2019-04-15",9.5988,9.6344,9.5277,9.5988,656600.0],["2019-04-16",9.6255,9.8921,9.6255,9.8122,1130300.0],["2019-04-17",9.8299,9.8744,9.7322,9.7944,1825000.0],["2019-04-18",9.7855,9.9544,9.7322,9.7677,1146200.0],["2019-04-22",9.7322,9.7322,9.5633,9.6611,663700.0],["2019-04-23",9.6611,9.7233,9.5277,9.5722,778400.0],["2019-04-24",9.5722,9.7411,9.5722,9.6433,571500.0],["2019-04-25",9.5366,9.5988,9.3767,9.5366,726500.0],["2019-04-26",9.5277,9.6344,9.4744,9.5544,436100.0],["2019-04-29",9.59,9.6255,9.5544,9.59,601300.0],["2019-04-30",9.6344,9.6522,9.5011,9.5366,864300.0],["2019-05-01",9.5722,9.6699,9.4922,9.51,709800.0],["2019-05-02",9.4655,9.5189,9.3678,9.51,659500.0],["2019-05-03",9.5988,9.7588,9.5544,9.67,607200.0],["2019-05-06",9.4566,9.6077,9.4566,9.5189,842300.0],["2019-05-07",8.719,8.8789,8.1857,8.4345,3674100.0],["2019-05-08",8.3546,8.4434,8.079,8.1057,2269300.0],["2019-05-09",8.0342,8.2397,7.918,8.1772,1518700.0],["2019-05-10",8.2487,8.3738,8.1593,8.2487,3149000.0],["2019-05-13",8.1861,8.3738,8.1504,8.2129,2789300.0],["2019-05-14",8.2129,8.4632,8.1772,8.3649,3912200.0],["2019-05-15",8.2666,8.4364,8.2219,8.3202,5223200.0],["2019-05-16",8.3559,8.4364,8.2666,8.2934,1278900.0],["2019-05-17",8.2397,8.4006,8.2219,8.3559,1416200.0],["2019-05-20",8.2666,8.3291,8.1951,8.2844,1161800.0],["2019-05-21",8.3291,8.4542,8.3023,8.4453,736600.0],["2019-05-22",8.4095,8.4185,8.2666,8.3202,1159000.0],["2019-05-23",8.2308,8.2666,8.1325,8.2487,1106500.0],["2019-05-24",8.2934,8.4274,8.2308,8.3112,487900.0],["2019-05-28",8.347,8.347,8.2219,8.2755,831600.0],["2019-05-29",8.2666,8.3649,8.2308,8.3381,1182900.0],["2019-05-30",8.3381,8.3917,8.2576,8.2844,809100.0],["2019-05-31",8.1414,8.2576,8.0968,8.2576,854200.0],["2019-06-03",8.2397,8.3738,8.2308,8.2844,1032000.0],["2019-06-04",8.3649,8.6508,8.3291,8.6419,946100.0],["2019-06-05",8.6419,8.6419,8.49,8.5525,481900.0],["2019-06-06",8.5436,8.5704,8.3559,8.5079,666100.0],["2019-06-07",8.5525,8.6508,8.49,8.6151,519500.0],["2019-06-10",8.6687,8.7134,8.5883,8.6151,543300.0],["2019-06-11",8.6866,8.7045,8.5793,8.6062,818600.0],["2019-06-12",8.5347,8.6062,8.4989,8.5793,368900.0],["2019-06-13",8.6419,8.776,8.5525,8.7313,635500.0],["2019-06-14",8.6866,8.7223,8.6062,8.6955,454500.0],["2019-06-17",8.6777,8.9279,8.6598,8.9011,877400.0],["2019-06-18",8.9547,9.1156,8.8921,8.9815,932500.0],["2019-06-19",8.9726,9.053,8.9458,9.0441,508400.0],["2019-06-20",9.1692,9.1781,9.0619,9.1513,587900.0],["2019-06-21",9.0887,9.0977,8.9189,8.9726,1439700.0],["2019-06-24",8.9726,9.0172,8.8743,8.8743,771800.0],["2019-06-25",8.9011,8.9011,8.767,8.7849,618800.0],["2019-06-26",8.1236,8.4364,7.9359,8.3917,1661900.0],["2019-06-27",8.4095,8.5883,8.4095,8.5883,743600.0],["2019-06-28",8.5972,8.9011,8.5704,8.776,1553400.0],["2019-07-01",8.8832,8.9368,8.5079,8.5972,881300.0],["2019-07-02",8.6062,8.633,8.49,8.633,575100.0],["2019-07-03",8.6687,8.6866,8.5704,8.6866,193500.0],["2019-07-05",8.633,8.767,8.5079,8.7223,400200.0],["2019-07-08",8.6866,8.6866,8.5972,8.6419,528600.0],["2019-07-09",8.5793,8.5793,8.4542,8.5079,244000.0],["2019-07-10",8.5704,8.5883,8.3917,8.481,408100.0],["2019-07-11",8.481,8.49,8.3023,8.4364,384700.0],["2019-07-12",8.4453,8.633,8.4453,8.5793,608600.0],["2019-07-15",8.5972,8.5972,8.4095,8.5168,392400.0],["2019-07-16",8.5168,8.7134,8.4632,8.6508,519900.0],["2019-07-17",8.6062,8.7045,8.5436,8.5436,870500.0],["2019-07-18",8.5257,8.633,8.5079,8.5883,498500.0],["2019-07-19",8.5972,8.8385,8.5972,8.6598,564300.0],["2019-07-22",8.6598,8.6866,8.4989,8.5704,333800.0],["2019-07-23",8.6151,8.7581,8.5704,8.7402,653000.0],["2019-07-24",8.6687,8.8921,8.6687,8.8653,553100.0],["2019-07-25",8.8385,8.9279,8.8117,8.8206,423800.0],["2019-07-26",8.8474,9.0351,8.7313,9.0262,551300.0],["2019-07-29",9.0262,9.0709,8.8921,8.9368,601700.0],["2019-07-30",8.8564,9.187,8.8385,9.1692,665700.0],["2019-07-31",9.1513,9.3479,8.9279,9.0887,1207900.0],["2019-08-01",9.0798,9.1871,8.8743,8.9189,769500.0],["2019-08-02",8.8296,8.9368,8.767,8.9011,586700.0],["2019-08-05",8.7491,8.8653,8.5615,8.6687,824100.0],["2019-08-06",9.5177,9.6875,9.1245,9.2407,2024200.0],["2019-08-07",9.1334,9.2585,9.0351,9.0887,1778400.0],["2019-08-08",9.1633,9.1723,9.0286,9.1184,1206400.0],["2019-08-09",9.1094,9.1274,8.9567,8.9836,849300.0],["2019-08-12",9.0286,9.1364,8.9657,9.0106,761200.0],["2019-08-13",9.0106,9.2621,8.9747,9.2172,945000.0],["2019-08-14",9.0375,9.0735,8.9297,9.0196,1143200.0],["2019-08-15",9.0555,9.0914,8.9747,9.0465,1042700.0],["2019-08-16",9.1004,9.343,9.1004,9.334,717300.0],["2019-08-19",9.4328,9.4867,9.3609,9.3879,467000.0],["2019-08-20",9.3969,9.4148,9.2801,9.3699,567800.0],["2019-08-21",9.4867,9.4867,9.2442,9.2711,665300.0],["2019-08-22",9.307,9.307,9.1633,9.2442,1119300.0],["2019-08-23",9.2262,9.307,8.9207,8.9836,1317500.0],["2019-08-26",9.0825,9.1094,8.9207,8.9926,438300.0],["2019-08-27",9.0555,9.0555,8.8399,8.8668,738000.0],["2019-08-28",8.8309,9.0286,8.804,8.9926,518500.0],["2019-08-29",9.0914,9.316,9.0286,9.2531,770500.0],["2019-08-30",9.307,9.4688,9.2981,9.3969,583000.0],["2019-09-03",9.2621,9.2621,9.0196,9.1364,761500.0],["2019-09-04",9.2531,9.2711,9.1094,9.1274,460400.0],["2019-09-05",9.2352,9.4867,9.1453,9.3969,560200.0],["2019-09-06",9.4777,9.5406,9.4148,9.4687,548900.0],["2019-09-09",9.5137,9.5945,9.4059,9.5316,528400.0],["2019-09-10",9.5496,9.6574,9.4777,9.6035,515400.0],["2019-09-11",9.6394,9.864,9.5406,9.864,646700.0],["2019-09-12",9.873,9.9269,9.7203,9.891,516100.0],["2019-09-13",10.0437,10.2593,9.9179,9.9269,1002800.0],["2019-09-16",9.9449,9.9449,9.8191,9.882,1165500.0],["2019-09-17",9.7922,9.9,9.7652,9.873,443400.0],["2019-09-18",9.8371,9.8371,9.6933,9.7922,707600.0],["2019-09-19",9.7652,9.9089,9.7113,9.7832,582800.0],["2019-09-20",9.7652,9.9089,9.7383,9.864,2078500.0],["2019-09-23",9.7742,9.8461,9.6933,9.7113,548500.0],["2019-09-24",9.6933,9.7203,9.5406,9.5676,585700.0],["2019-09-25",9.5855,9.9269,9.5855,9.9,745800.0],["2019-09-26",9.9808,10.0796,9.873,10.0347,1101500.0],["2019-09-27",10.1066,10.1695,10.0347,10.0886,824500.0],["2019-09-30",10.0886,10.2054,10.0347,10.0976,624900.0],["2019-10-01",10.1246,10.2234,9.7203,9.7383,1155600.0],["2019-10-02",9.6484,9.7832,9.4508,9.7023,1147200.0],["2019-10-03",9.6574,9.7023,9.5137,9.6125,636100.0],["2019-10-04",9.6035,9.8011,9.5586,9.8011,734500.0],["2019-10-07",9.7562,9.8281,9.6394,9.7472,547900.0],["2019-10-08",9.6394,9.6394,9.4777,9.5406,586600.0],["2019-10-09",9.6394,9.6933,9.5855,9.6754,616200.0],["2019-10-10",9.7293,9.9269,9.7293,9.882,661500.0],["2019-10-11",10.1605,10.3312,10.0527,10.0707,966800.0],["2019-10-14",9.9808,10.1066,9.9449,10.0617,545200.0],["2019-10-15",10.0437,10.1964,9.9898,10.0707,549800.0],["2019-10-16",10.0257,10.1246,10.0257,10.0886,678500.0],["2019-10-17",10.1515,10.3312,10.1425,10.2952,657800.0],["2019-10-18",10.2773,10.3941,10.2593,10.3042,956300.0],["2019-10-21",10.4659,10.5468,10.3132,10.3491,556100.0],["2019-10-22",10.3042,10.5198,10.2593,10.448,596700.0],["2019-10-23",10.448,10.5917,10.421,10.5019,685400.0],["2019-10-24",10.5558,10.5558,10.3851,10.5109,472600.0],["2019-10-25",10.5198,10.6187,10.5019,10.5198,570900.0],["2019-10-28",10.5558,10.6007,10.4839,10.5019,734800.0],["2019-10-29",10.5019,10.5737,10.457,10.4929,1254800.0],["2019-10-30",10.4659,10.5378,10.3222,10.5198,854700.0],["2019-10-31",10.5019,10.5378,10.3941,10.5109,989300.0],["2019-11-01",10.5737,10.8972,10.5737,10.7354,1115700.0],["2019-11-04",10.8702,10.96,10.7354,10.8163,1008100.0],["2019-11-05",10.8253,11.0139,10.8253,11.005,930400.0],["2019-11-06",10.2863,10.5558,9.4598,10.2593,1691700.0],["2019-11-07",10.3432,10.5057,10.0274,10.0905,1009600.0],["2019-11-08",10.0815,10.2079,9.9822,10.0635,707900.0],["2019-11-11",10.0093,10.0725,9.8649,10.0183,712700.0],["2019-11-12",10.0093,10.0905,9.9732,10.0815,685400.0],["2019-11-13",9.9822,10.0003,9.8829,9.9371,695800.0],["2019-11-14",9.9642,10.0274,9.9371,9.9642,440500.0],["2019-11-15",10.0183,10.0183,9.8649,9.91,530000.0],["2019-11-18",9.8739,9.9281,9.8378,9.901,742400.0],["2019-11-19",9.9642,9.9642,9.8468,9.8559,452700.0],["2019-11-20",9.7927,9.9281,9.7656,9.8468,813400.0],["2019-11-21",9.8829,9.91,9.7205,9.7837,600800.0],["2019-11-22",9.8468,9.8649,9.7927,9.8288,396400.0],["2019-11-25",9.8649,10.0815,9.8288,10.0274,726800.0],["2019-11-26",10.0274,10.1537,9.9822,10.1176,593100.0],["2019-11-27",10.0544,10.1898,10.0544,10.1537,288600.0],["2019-11-29",10.1176,10.244,10.0996,10.1808,405000.0],["2019-12-02",10.1898,10.244,10.0905,10.1447,905800.0],["2019-12-03",10.0364,10.1898,9.9461,10.1627,757200.0],["2019-12-04",10.2079,10.4335,10.2079,10.3974,1196800.0],["2019-12-05",10.4155,10.6772,10.4064,10.6411,1243200.0],["2019-12-06",10.7223,10.7675,10.605,10.6501,677400.0],["2019-12-09",10.623,10.8216,10.605,10.7765,843900.0],["2019-12-10",10.7945,10.8577,10.596,10.6411,1029100.0],["2019-12-11",10.6501,10.7855,10.5869,10.7584,1293400.0],["2019-12-12",10.7584,10.9028,10.6862,10.7313,1564000.0],["2019-12-13",10.7313,10.7494,10.4696,10.5238,1563400.0],["2019-12-16",10.6411,10.6772,10.4606,10.4877,1416100.0],["2019-12-17",10.5328,10.596,10.4786,10.5328,1007000.0],["2019-12-18",10.596,10.596,10.4335,10.5869,875100.0],["2019-12-19",10.596,10.6501,10.5418,10.6321,658500.0],["2019-12-20",10.6862,10.7674,10.6501,10.6682,1487400.0],["2019-12-23",10.6682,10.7945,10.614,10.7855,538000.0],["2019-12-24",10.8306,10.8306,10.7313,10.7675,216900.0],["2019-12-26",10.7404,10.7404,10.596,10.6952,440500.0],["2019-12-27",10.6952,10.7584,10.6862,10.7313,509200.0],["2019-12-30",10.7765,10.7855,10.7223,10.7675,583000.0],["2019-12-31",10.7584,10.8758,10.7404,10.8126,754300.0],["2020-01-02",10.8487,10.8667,10.7765,10.8306,798400.0],["2020-01-03",10.6862,10.8487,10.6501,10.8397,1131600.0],["2020-01-06",10.7765,10.8487,10.7674,10.8397,891400.0],["2020-01-07",10.7945,10.8577,10.7133,10.7313,517800.0],["2020-01-08",10.7223,10.8758,10.6862,10.7855,601900.0],["2020-01-09",10.8216,10.8938,10.7494,10.7675,442300.0],["2020-01-10",10.7765,10.7765,10.614,10.6862,480700.0],["2020-01-13",10.6772,10.8577,10.6591,10.8577,527500.0],["2020-01-14",10.5869,10.605,10.3162,10.5508,990100.0],["2020-01-15",10.5328,10.7223,10.5147,10.6862,1155700.0],["2020-01-16",10.7765,10.9028,10.7494,10.8306,870500.0],["2020-01-17",10.9028,10.948,10.8306,10.948,735700.0],["2020-01-21",10.8938,10.957,10.8126,10.9389,1026600.0],["2020-01-22",10.966,11.1104,10.9209,10.9931,1117200.0],["2020-01-23",10.9389,11.0202,10.8397,11.0111,835600.0],["2020-01-24",11.0833,11.1646,10.8306,10.9119,736300.0],["2020-01-27",10.6862,10.9209,10.6591,10.8577,915800.0],["2020-01-28",10.9299,10.9841,10.7494,10.7765,698400.0],["2020-01-29",10.8126,11.0111,10.6952,10.966,854400.0],["2020-01-30",10.8758,10.948,10.6772,10.8397,635100.0],["2020-01-31",10.7404,10.7584,10.4606,10.5147,823400.0],["2020-02-03",10.5869,10.7674,10.5599,10.7133,752900.0],["2020-02-04",10.8848,11.0021,10.8577,10.9119,787300.0],["2020-02-05",10.8306,11.3451,10.6952,11.0924,1476600.0],["2020-02-06",11.1014,11.1646,10.8306,10.9389,1212000.0],["2020-02-07",10.8963,10.9779,10.8329,10.8873,1135200.0],["2020-02-10",10.8601,10.8873,10.7513,10.8873,638500.0],["2020-02-11",10.9417,11.2499,10.8963,11.0867,814100.0],["2020-02-12",11.1773,11.2589,11.1139,11.2136,637100.0],["2020-02-13",11.1683,11.2317,11.1139,11.1773,327500.0],["2020-02-14",11.1955,11.2317,11.1411,11.1955,346100.0],["2020-02-18",11.1502,11.1773,10.9507,11.0323,658800.0],["2020-02-19",11.0504,11.2589,10.996,11.2499,802900.0],["2020-02-20",11.268,11.4674,11.2408,11.4584,827200.0],["2020-02-21",11.4402,11.5218,11.268,11.3496,706800.0],["2020-02-24",10.987,11.1048,10.9235,11.0051,640300.0],["2020-02-25",11.0414,11.0504,10.6878,10.7332,990300.0],["2020-02-26",10.8057,10.9145,10.706,10.7332,1372200.0],["2020-02-27",10.5247,10.7241,10.1802,10.298,1787700.0],["2020-02-28",9.9264,10.153,9.7088,9.9264,1893100.0],["2020-03-02",9.9626,10.298,9.7541,10.298,715300.0],["2020-03-03",10.4431,10.6878,10.2346,10.3434,1242700.0],["2020-03-04",10.5156,10.6878,10.3887,10.6697,638900.0],["2020-03-05",10.3796,10.5428,10.153,10.2618,819200.0],["2020-03-06",9.9173,10.153,9.8085,10.1439,961500.0],["2020-03-09",9.7451,9.7451,9.319,9.3462,1155900.0],["2020-03-10",9.6,9.6272,9.1196,9.4006,1877000.0],["2020-03-11",9.0833,9.2011,8.8295,8.9564,1306900.0],["2020-03-12",8.2493,8.4669,7.8232,7.8323,1111100.0],["2020-03-13",8.2856,8.5485,7.6419,8.5394,1452500.0],["2020-03-16",7.4878,7.5241,6.9349,6.9983,1637400.0],["2020-03-17",7.1524,7.6873,6.9348,7.5694,1411700.0],["2020-03-18",7.0618,7.2431,6.5179,6.8351,1086700.0],["2020-03-19",6.8533,7.1162,6.4725,7.0074,1500500.0],["2020-03-20",7.0074,7.506,6.5541,6.6266,2185900.0],["2020-03-23",6.545,6.5904,6.0193,6.4272,1298300.0],["2020-03-24",6.7898,7.4425,6.7082,7.4244,1435000.0],["2020-03-25",7.4697,8.1405,7.2159,7.787,1924100.0],["2020-03-26",7.651,8.0771,7.4788,7.5603,1723200.0],["2020-03-27",7.0164,7.2068,6.8351,6.9439,1693000.0],["2020-03-30",7.0346,7.2159,6.7989,7.1796,1306400.0],["2020-03-31",7.1071,7.3518,7.0618,7.2612,1887200.0],["2020-04-01",6.8533,6.8805,6.4091,6.5179,1472600.0],["2020-04-02",6.4725,6.9802,6.4725,6.8351,1145500.0],["2020-04-03",6.7535,7.0708,6.7264,6.9077,1109100.0],["2020-04-06",7.2068,7.3609,7.0708,7.2521,976700.0],["2020-04-07",7.4878,7.6963,7.2793,7.3972,1158700.0],["2020-04-08",7.6963,8.1133,7.4334,8.0499,1313500.0],["2020-04-09",8.2493,8.621,8.1677,8.5394,995200.0],["2020-04-13",8.4487,8.5031,8.1133,8.2765,793000.0],["2020-04-14",8.485,8.5575,8.1133,8.349,724300.0],["2020-04-15",8.068,8.068,7.787,7.8232,1080300.0],["2020-04-16",7.7779,7.8232,7.4878,7.6601,1537400.0],["2020-04-17",7.8595,8.204,7.8595,8.1586,1549400.0],["2020-04-20",7.923,8.068,7.7688,7.8595,944500.0],["2020-04-21",7.5513,7.7688,7.4697,7.7235,1016800.0],["2020-04-22",7.9501,7.9501,7.6419,7.7598,893000.0],["2020-04-23",7.796,7.9864,7.7235,7.7688,1132500.0],["2020-04-24",7.8595,8.0408,7.7507,7.9773,1003200.0],["2020-04-27",8.1224,8.6663,8.0317,8.6028,847800.0],["2020-04-28",8.8567,8.9473,8.7116,8.8385,901200.0],["2020-04-29",9.1105,9.1105,8.8929,8.9654,1299100.0],["2020-04-30",8.6935,8.7841,8.5666,8.6028,1290300.0],["2020-05-01",8.4125,8.5031,8.204,8.4759,941800.0],["2020-05-04",8.3309,8.485,8.2221,8.4578,1089900.0],["2020-05-05",9.3009,9.3915,8.0771,8.0861,1452500.0],["2020-05-06",8.0771,8.2221,7.8595,7.8686,850600.0],["2020-05-07",8.1133,8.1949,7.8323,7.8867,1012400.0],["2020-05-08",8.0718,8.1995,7.9533,8.1448,689400.0],["2020-05-11",7.9806,8.0627,7.7253,7.9989,1006000.0],["2020-05-12",7.9989,7.9989,7.4334,7.4334,897300.0],["2020-05-13",7.3513,7.3787,7.0412,7.1689,799600.0],["2020-05-14",6.9682,7.2601,6.6764,7.2419,965400.0],["2020-05-15",7.2145,7.5155,7.2145,7.3513,1024000.0],["2020-05-18",7.707,8.0627,7.6432,7.9806,747800.0],["2020-05-19",7.9259,7.9533,7.6432,7.6432,538700.0],["2020-05-20",7.8073,8.0171,7.7253,7.9168,700800.0],["2020-05-21",7.8986,8.0262,7.8256,7.9077,618800.0],["2020-05-22",7.8986,7.9442,7.8347,7.9442,405600.0],["2020-05-26",8.2816,8.4823,8.1904,8.3728,683100.0],["2020-05-27",8.6191,8.7468,8.5461,8.6191,1544900.0],["2020-05-28",8.7924,8.7924,8.3637,8.3911,685000.0],["2020-05-29",8.2725,8.5461,8.1904,8.5188,1273700.0],["2020-06-01",8.5188,8.5735,8.3637,8.4276,1375500.0],["2020-06-02",8.5461,8.6921,8.4549,8.6829,753700.0],["2020-06-03",8.8745,8.9839,8.8289,8.8471,1017100.0],["2020-06-04",8.7559,8.9201,8.6921,8.9201,983900.0],["2020-06-05",9.1207,9.6132,9.1207,9.3487,984600.0],["2020-06-08",9.4308,9.595,9.4126,9.4491,637200.0],["2020-06-09",9.2119,9.4308,9.1116,9.3396,731100.0],["2020-06-10",9.3214,9.3214,8.7833,8.7924,763700.0],["2020-06-11",8.3272,8.3911,8.1357,8.1904,2029000.0],["2020-06-12",8.5552,8.5552,7.9259,8.2178,1085800.0],["2020-06-15",8.0354,8.3181,7.8438,8.2634,677300.0],["2020-06-16",8.6282,8.7741,8.4549,8.5735,595300.0],["2020-06-17",8.5735,8.6647,8.3546,8.3911,549600.0],["2020-06-18",8.2543,8.4823,8.2543,8.3546,649900.0],["2020-06-19",8.4914,8.5826,8.3272,8.3546,1551100.0],["2020-06-22",8.2269,8.3911,8.081,8.3546,563000.0],["2020-06-23",8.4732,8.4823,8.1904,8.2725,678600.0],["2020-06-24",8.1174,8.1631,7.9259,7.935,751900.0],["2020-06-25",7.8985,8.1083,7.7617,8.0992,812200.0],["2020-06-26",8.0354,8.236,7.9806,8.2087,3009800.0],["2020-06-29",8.2725,8.4823,8.2725,8.4184,594400.0],["2020-06-30",8.3455,8.6556,8.309,8.6008,868300.0],["2020-07-01",8.6008,8.7285,8.3363,8.3728,808300.0],["2020-07-02",8.537,8.7285,8.4549,8.5096,454100.0],["2020-07-06",8.7285,8.8289,8.61,8.6738,750400.0],["2020-07-07",8.537,8.6191,8.4367,8.4458,550100.0],["2020-07-08",8.4367,8.464,8.1813,8.3455,475200.0],["2020-07-09",8.3455,8.3546,8.0262,8.1448,585100.0],["2020-07-10",8.1904,8.3637,8.1357,8.2816,453100.0],["2020-07-13",8.3911,8.537,8.2451,8.3363,809700.0],["2020-07-14",8.3455,8.6282,8.2634,8.6191,876600.0],["2020-07-15",8.838,9.0478,8.8015,8.9566,677400.0],["2020-07-16",8.8927,9.0295,8.7741,8.8653,530300.0],["2020-07-17",8.9018,9.0022,8.8562,8.8836,482500.0],["2020-07-20",8.7924,8.993,8.7103,8.9566,832000.0],["2020-07-21",9.0934,9.1846,9.0204,9.139,931300.0],["2020-07-22",9.0478,9.2484,9.0386,9.1663,615300.0],["2020-07-23",9.2211,9.3761,9.1481,9.2849,594800.0],["2020-07-24",9.3031,9.3396,9.1207,9.139,504000.0],["2020-07-27",9.1025,9.2575,9.0295,9.2575,444100.0],["2020-07-28",9.1663,9.2302,9.1116,9.139,639600.0],["2020-07-29",9.2211,9.3396,9.1299,9.3305,430000.0],["2020-07-30",9.1755,9.294,9.1116,9.2667,525000.0],["2020-07-31",9.1937,9.2393,9.0113,9.2302,886900.0],["2020-08-03",9.3031,9.4126,9.1846,9.3761,609900.0],["2020-08-04",9.367,9.4308,9.2119,9.3943,543000.0],["2020-08-05",9.5312,9.6589,9.4764,9.6406,841700.0],["2020-08-06",9.8595,10.5983,9.8595,10.0419,910600.0],["2020-08-07",10.173,10.3471,10.0813,10.3379,983300.0],["2020-08-10",10.4021,10.4846,10.2555,10.2738,1173700.0],["2020-08-11",10.4113,10.6037,10.3288,10.4754,1664700.0],["2020-08-12",10.5579,10.5579,10.118,10.228,885300.0],["2020-08-13",10.1455,10.2555,10.0813,10.1272,409800.0],["2020-08-14",10.0172,10.2371,10.0172,10.1546,538100.0],["2020-08-17",10.1821,10.228,10.0722,10.1546,866800.0],["2020-08-18",10.1272,10.228,10.008,10.0172,442500.0],["2020-08-19",10.0447,10.1272,9.9622,10.0447,385900.0],["2020-08-20",9.898,9.9897,9.8614,9.9164,423300.0],["2020-08-21",9.8339,9.9805,9.7972,9.8705,464000.0],["2020-08-24",9.9714,10.0813,9.9164,10.0722,405800.0],["2020-08-25",10.1088,10.173,9.953,10.0722,578200.0],["2020-08-26",10.0263,10.0813,9.8705,9.8889,655200.0],["2020-08-27",9.9897,10.0813,9.9164,10.0355,590300.0],["2020-08-28",10.0905,10.1363,9.9164,10.1363,509300.0],["2020-08-31",10.0538,10.0905,9.8797,9.898,922700.0],["2020-09-01",9.8155,10.1546,9.8155,10.1455,481900.0],["2020-09-02",10.118,10.3013,10.0813,10.2555,507500.0],["2020-09-03",10.2371,10.2463,9.8797,9.9072,476900.0],["2020-09-04",10.0905,10.0997,9.8339,9.9164,601500.0],["2020-09-08",9.8705,9.8797,9.6597,9.6781,646500.0],["2020-09-09",9.7514,9.8797,9.7239,9.8064,596500.0],["2020-09-10",9.8339,9.8705,9.7514,9.843,695900.0],["2020-09-11",9.9805,9.9897,9.8064,9.8614,943100.0],["2020-09-14",9.9439,10.008,9.8889,9.953,1048400.0],["2020-09-15",10.0355,10.0538,9.8705,10.0172,514300.0],["2020-09-16",10.0722,10.2005,9.9897,10.063,843900.0],["2020-09-17",9.9988,10.2188,9.8614,10.2005,524000.0],["2020-09-18",10.3196,10.4388,10.0355,10.063,1975000.0],["2020-09-21",9.8064,9.8614,9.5956,9.7789,1667200.0],["2020-09-22",9.7514,9.8614,9.6597,9.843,933500.0],["2020-09-23",9.7881,9.9255,9.449,9.4673,1126700.0],["2020-09-24",9.4948,9.5681,9.3481,9.4123,1509300.0],["2020-09-25",9.3206,9.5406,9.2382,9.4764,1101800.0],["2020-09-28",9.5681,9.7422,9.5314,9.5956,1246200.0],["2020-09-29",9.6414,9.6414,9.4398,9.5314,1683500.0],["2020-09-30",9.5498,9.6689,9.4215,9.5223,1191900.0],["2020-10-01",9.5223,9.5956,9.3848,9.4764,1127600.0],["2020-10-02",9.2932,9.7881,9.284,9.6689,1305100.0],["2020-10-05",9.7239,9.8339,9.6139,9.6689,613500.0],["2020-10-06",9.6689,9.843,9.5773,9.5864,1028600.0],["2020-10-07",9.6872,9.8247,9.6597,9.7789,922700.0],["2020-10-08",9.8614,10.0355,9.8339,9.9897,1522800.0],["2020-10-09",10.0813,10.1088,9.898,9.9072,1108000.0],["2020-10-12",9.9072,10.1913,9.9072,10.1363,727300.0],["2020-10-13",10.0722,10.118,9.8797,9.8889,906000.0],["2020-10-14",9.9347,10.1638,9.8889,10.118,792100.0],["2020-10-15",9.9622,10.3013,9.9255,10.2555,645500.0],["2020-10-16",10.2646,10.4296,10.2096,10.2463,1844800.0],["2020-10-19",10.2646,10.3746,10.118,10.1363,560400.0],["2020-10-20",10.228,10.2646,10.0355,10.0813,576900.0],["2020-10-21",10.0447,10.1272,9.9255,9.9347,494900.0],["2020-10-22",9.953,10.173,9.953,10.1455,1138300.0],["2020-10-23",10.1913,10.2921,10.1546,10.1821,644100.0],["2020-10-26",9.9714,10.1272,9.9439,10.118,780800.0],["2020-10-27",10.063,10.0813,9.9897,9.9988,586600.0],["2020-10-28",9.7789,9.9255,9.5406,9.5589,2178300.0],["2020-10-29",9.4948,9.7697,9.4031,9.6506,1202800.0],["2020-10-30",9.6323,9.7331,9.4398,9.4948,1056600.0],["2020-11-02",9.6506,9.7056,9.5773,9.6964,878800.0],["2020-11-03",9.9164,10.1363,9.8339,10.0813,688600.0],["2020-11-04",9.8889,9.9164,9.6414,9.7422,554600.0],["2020-11-05",9.8064,10.1363,9.8064,10.0447,545400.0],["2020-11-06",10.118,10.118,9.9255,9.9714,551800.0],["2020-11-09",10.6208,11.2103,10.4089,10.6392,1958800.0],["2020-11-10",10.7129,11.0813,10.5931,10.7958,812700.0],["2020-11-11",10.805,10.805,10.4826,10.63,620800.0],["2020-11-12",10.4642,10.501,10.3628,10.4734,663400.0],["2020-11-13",10.5747,10.7773,10.5102,10.7497,781000.0],["2020-11-16",11.0261,11.2195,10.9155,11.0998,1143100.0],["2020-11-17",10.9708,11.0353,10.7681,10.9892,967800.0],["2020-11-18",11.0721,11.0721,10.9155,10.9432,1147000.0],["2020-11-19",10.9063,10.9984,10.6852,10.8787,1262700.0],["2020-11-20",10.805,10.9155,10.7497,10.9063,923700.0],["2020-11-23",11.0261,11.2103,10.9984,11.1642,864200.0],["2020-11-24",11.284,11.6524,11.2471,11.505,1079000.0],["2020-11-25",11.4129,11.4866,11.1458,11.155,643400.0],["2020-11-27",11.1182,11.1919,11.0353,11.1734,317800.0],["2020-11-30",11.109,11.1274,10.8971,10.9339,755000.0],["2020-12-01",11.0721,11.109,10.8879,10.9063,815200.0],["2020-12-02",10.9063,10.98,10.7589,10.9247,572300.0],["2020-12-03",10.9432,11.0076,10.8234,10.851,546500.0],["2020-12-04",10.9616,11.109,10.8971,11.0537,822000.0],["2020-12-07",10.9984,11.0721,10.9063,10.9339,468400.0],["2020-12-08",10.8418,11.0998,10.8418,11.0998,558400.0],["2020-12-09",11.155,11.3669,11.1458,11.3669,758600.0],["2020-12-10",11.3024,11.3761,11.0537,11.0721,568000.0],["2020-12-11",10.9616,11.0168,10.7681,10.9892,1314600.0],["2020-12-14",11.1182,11.3208,11.109,11.109,863800.0],["2020-12-15",11.1919,11.3392,11.0813,11.33,498300.0],["2020-12-16",11.3485,11.3945,11.2103,11.2287,560700.0],["2020-12-17",11.2563,11.3024,11.1366,11.2379,579500.0],["2020-12-18",11.2103,11.4314,11.0998,11.1734,3829000.0],["2020-12-21",10.8879,11.0261,10.805,10.8418,1466300.0],["2020-12-22",10.8234,11.0445,10.7129,11.0076,878100.0],["2020-12-23",11.1182,11.2379,11.0813,11.1734,546500.0],["2020-12-24",11.1919,11.2011,11.0813,11.1827,324100.0],["2020-12-28",11.2932,11.4221,11.1734,11.2103,586500.0],["2020-12-29",11.2563,11.2656,11.0353,11.1366,691000.0],["2020-12-30",11.1734,11.3669,11.1734,11.3392,622100.0],["2020-12-31",11.3116,11.4406,11.2471,11.4037,630200.0],["2021-01-04",11.4866,11.5143,11.1182,11.1458,717000.0],["2021-01-05",11.1734,11.3669,11.1734,11.2656,711000.0],["2021-01-06",11.5143,12.0854,11.3945,12.0209,942500.0],["2021-01-07",11.9748,12.1775,11.9472,12.1038,667400.0],["2021-01-08",12.1038,12.1314,11.7353,11.8643,459400.0],["2021-01-11",11.8367,11.9011,11.7445,11.7722,690800.0],["2021-01-12",11.8643,11.9933,11.7538,11.9748,599400.0],["2021-01-13",12.0025,12.0301,11.7906,11.8274,527700.0],["2021-01-14",11.9104,11.9104,11.6432,11.8459,733500.0],["2021-01-15",11.5603,11.6064,11.2195,11.5603,1039100.0],["2021-01-19",11.6432,11.6893,11.5419,11.634,722800.0],["2021-01-20",11.6616,11.6801,11.2287,11.33,1241700.0],["2021-01-21",11.3945,11.3945,11.0076,11.3392,1037300.0],["2021-01-22",11.2103,11.4958,11.1642,11.4958,975300.0],["2021-01-25",11.4037,11.5327,11.1642,11.33,585000.0],["2021-01-26",11.459,11.5143,11.2379,11.3485,660600.0],["2021-01-27",11.0905,11.1642,10.8971,10.9984,790900.0],["2021-01-28",11.33,11.3853,11.0721,11.0998,776300.0],["2021-01-29",11.0813,11.1366,10.9155,11.0445,1421100.0],["2021-02-01",11.109,11.1919,10.8418,11.1274,886000.0],["2021-02-02",11.284,11.33,11.1458,11.2379,568900.0],["2021-02-03",11.1827,11.2932,11.1274,11.2932,621100.0],["2021-02-04",11.5419,11.8551,11.4037,11.505,790600.0],["2021-02-05",11.6432,11.7077,11.4314,11.5511,557100.0],["2021-02-08",11.7906,11.9288,11.6524,11.9196,573200.0],["2021-02-09",11.8594,11.8594,11.6652,11.8132,418200.0],["2021-02-10",11.8687,11.9889,11.8039,11.8317,715100.0],["2021-02-11",11.8409,11.9057,11.5912,11.7669,494900.0],["2021-02-12",11.6837,11.7762,11.6004,11.7392,545700.0],["2021-02-16",11.8132,11.8502,11.6189,11.6189,596700.0],["2021-02-17",11.5542,11.6559,11.4617,11.6097,654400.0],["2021-02-18",11.6004,11.6282,11.4524,11.5727,500900.0],["2021-02-19",11.6004,11.8039,11.6004,11.7854,781700.0],["2021-02-22",11.7207,12.1555,11.7114,12.0722,911200.0],["2021-02-23",12.0722,12.2387,11.7484,11.9612,1052800.0],["2021-02-24",12.0445,12.2572,11.9519,12.1925,826000.0],["2021-02-25",12.2295,12.248,11.9982,12.0167,838600.0],["2021-02-26",12.0259,12.1555,11.8964,11.9242,744700.0],["2021-03-01",12.0907,12.3682,12.0445,12.2572,954200.0],["2021-03-02",12.2295,12.322,12.0167,12.063,497600.0],["2021-03-03",12.0445,12.2942,12.0259,12.1092,509400.0],["2021-03-04",12.063,12.1925,11.6467,11.7762,1123700.0],["2021-03-05",11.9889,12.2572,11.8132,12.2572,1777400.0],["2021-03-08",12.3127,12.7383,12.2757,12.6735,1178300.0],["2021-03-09",12.7475,12.803,12.5625,12.618,1243800.0],["2021-03-10",12.6735,12.6735,12.4607,12.5255,915500.0],["2021-03-11",12.5532,12.6827,12.433,12.6735,923800.0],["2021-03-12",12.8678,13.1453,12.8308,13.136,1085000.0],["2021-03-15",13.062,13.247,12.8955,13.247,976500.0],["2021-03-16",13.173,13.21,12.8308,12.9788,1182600.0],["2021-03-17",12.9788,13.0805,12.8585,13.0065,654800.0],["2021-03-18",13.0065,13.2285,12.7012,12.729,1079600.0],["2021-03-19",12.7198,12.9325,12.6087,12.84,3437700.0],["2021-03-22",12.8955,12.8955,12.4792,12.5532,837000.0],["2021-03-23",12.396,12.4607,12.2757,12.396,1045300.0],["2021-03-24",12.4977,12.766,12.3127,12.3127,1835500.0],["2021-03-25",12.211,12.5717,12.1555,12.4977,1222300.0],["2021-03-26",12.5625,12.6642,12.4977,12.655,1521200.0],["2021-03-29",12.5902,12.7475,12.5162,12.5625,1352900.0],["2021-03-30",12.6087,12.84,12.5902,12.7753,919500.0],["2021-03-31",12.7753,13.0343,12.7383,12.8493,1171300.0],["2021-04-01",12.9418,13.099,12.8215,13.099,788000.0],["2021-04-05",13.2008,13.3951,13.2008,13.3858,751800.0],["2021-04-06",13.3951,13.4876,13.2378,13.2748,709500.0],["2021-04-07",13.284,13.3118,12.9973,13.0435,622700.0],["2021-04-08",13.0158,13.1175,12.9418,13.1083,728800.0],["2021-04-09",13.1638,13.284,13.1175,13.284,920600.0],["2021-04-12",13.284,13.3303,13.2008,13.2933,524000.0],["2021-04-13",13.3118,13.3488,12.951,12.9603,1249900.0],["2021-04-14",12.951,13.1915,12.951,13.099,712400.0],["2021-04-15",13.1545,13.1545,12.9788,13.136,863300.0],["2021-04-16",13.2285,13.2933,13.0713,13.173,947800.0],["2021-04-19",13.173,13.173,12.988,13.0343,1142600.0],["2021-04-20",13.0065,13.0805,12.7845,12.8955,941100.0],["2021-04-21",12.9325,13.173,12.8955,13.1453,678900.0],["2021-04-22",13.21,13.4136,13.1915,13.2285,905400.0],["2021-04-23",13.3025,13.5616,13.2378,13.4691,721600.0],["2021-04-26",13.5801,13.7373,13.5061,13.5153,844200.0],["2021-04-27",13.5338,13.6078,13.4876,13.5893,692500.0],["2021-04-28",13.6171,13.6541,13.4783,13.5338,757800.0],["2021-04-29",13.6448,13.7651,13.5893,13.7003,1470800.0],["2021-04-30",13.5893,13.5893,13.247,13.284,1349700.0],["2021-05-03",13.4413,13.5801,13.3488,13.4136,1074200.0],["2021-05-04",13.3673,13.6633,13.3118,13.5431,916000.0],["2021-05-05",13.7096,13.7373,13.3766,13.6726,763200.0],["2021-05-06",13.7373,13.7836,13.6448,13.7651,582300.0],["2021-05-07",13.6954,13.8347,13.6676,13.8162,587800.0],["2021-05-10",13.8812,13.974,13.714,13.714,640300.0],["2021-05-11",13.519,13.649,13.454,13.6119,607400.0],["2021-05-12",13.5283,13.6119,13.0919,13.1476,618500.0],["2021-05-13",13.1383,13.5747,13.1383,13.5005,557800.0],["2021-05-14",13.5562,13.6397,13.4448,13.6305,534200.0],["2021-05-17",13.5655,13.6305,13.4819,13.5933,421800.0],["2021-05-18",13.5469,13.6026,13.324,13.3333,1146700.0],["2021-05-19",13.1383,13.2033,13.0084,13.2033,474600.0],["2021-05-20",13.1848,13.2683,13.0919,13.2498,473400.0],["2021-05-21",13.3612,13.4169,13.2405,13.3333,552900.0],["2021-05-24",13.3333,13.4262,13.2498,13.3705,356300.0],["2021-05-25",13.3983,13.454,13.1941,13.1941,549700.0],["2021-05-26",13.2033,13.3426,13.1941,13.324,315300.0],["2021-05-27",13.4633,13.519,13.4169,13.4448,778300.0],["2021-05-28",13.4633,13.5097,13.2962,13.4355,454500.0],["2021-06-01",13.6212,13.6212,13.4726,13.5747,524900.0],["2021-06-02",13.584,13.584,13.324,13.3983,1224000.0],["2021-06-03",13.3333,13.3798,13.2219,13.3798,698600.0],["2021-06-04",13.4262,13.4633,13.3333,13.454,349600.0],["2021-06-07",13.4819,13.584,13.4262,13.5097,665900.0],["2021-06-08",13.4912,13.6119,13.4169,13.584,484100.0],["2021-06-09",13.584,13.5933,13.4262,13.454,477100.0],["2021-06-10",13.519,13.519,13.3612,13.3705,330700.0],["2021-06-11",13.454,13.5469,13.4355,13.5097,542700.0],["2021-06-14",13.5097,13.5376,13.2591,13.324,550400.0],["2021-06-15",13.3983,13.4169,13.2776,13.389,490700.0],["2021-06-16",13.3519,13.4355,13.2312,13.3148,473700.0],["2021-06-17",13.2962,13.2962,12.7205,12.8691,677700.0],["2021-06-18",12.7762,12.8041,12.4605,12.4698,1869800.0],["2021-06-21",12.6091,12.8041,12.5534,12.7762,593800.0],["2021-06-22",12.7298,12.7484,12.5812,12.7298,744900.0],["2021-06-23",12.7669,12.8041,12.6277,12.6277,893200.0],["2021-06-24",12.7298,12.9155,12.6277,12.8505,891800.0],["2021-06-25",12.8784,13.1291,12.8319,13.1012,1674900.0],["2021-06-28",13.0733,13.2033,12.9991,13.1941,914900.0],["2021-06-29",13.2312,13.4169,13.2126,13.4076,688200.0],["2021-06-30",13.3798,13.454,13.3333,13.389,840200.0],["2021-07-01",13.5005,13.7883,13.4355,13.7604,906300.0],["2021-07-02",13.8069,13.9276,13.6954,13.8626,777100.0],["2021-07-06",13.8626,13.8626,13.2683,13.5097,821900.0],["2021-07-07",13.4726,13.7604,13.4447,13.7047,892000.0],["2021-07-08",13.4726,13.7883,13.454,13.5469,1013400.0],["2021-07-09",13.7512,13.9183,13.6769,13.844,823500.0],["2021-07-12",13.7512,13.9554,13.714,13.9369,498400.0],["2021-07-13",13.8626,13.9833,13.8069,13.9183,748100.0],["2021-07-14",14.0019,14.0297,13.5933,13.7233,646900.0],["2021-07-15",13.6954,13.8719,13.6397,13.8347,668700.0],["2021-07-16",13.9276,13.974,13.5655,13.5655,819800.0],["2021-07-19",13.3612,13.5005,13.1291,13.2683,722500.0],["2021-07-20",13.3612,13.8626,13.2776,13.6769,890900.0],["2021-07-21",13.8069,13.9554,13.7604,13.844,579300.0],["2021-07-22",13.7883,13.8162,13.5283,13.5469,739900.0],["2021-07-23",13.6676,13.7047,13.5097,13.649,544600.0],["2021-07-26",13.6862,13.8347,13.6397,13.7697,696700.0],["2021-07-27",13.6862,13.6862,13.4819,13.6026,640000.0],["2021-07-28",13.6397,13.649,13.3705,13.519,493600.0],["2021-07-29",13.6583,13.7326,13.5747,13.714,508200.0],["2021-07-30",13.6305,13.7883,13.5747,13.7604,792700.0],["2021-08-02",13.8254,14.0297,13.6583,13.6954,636300.0],["2021-08-03",13.714,14.0761,13.6397,14.0111,836900.0],["2021-08-04",13.8811,14.0483,13.8719,13.8904,736500.0],["2021-08-05",14.0204,14.6054,13.9369,14.3918,1432300.0],["2021-08-06",14.5961,14.7539,14.4475,14.4847,1029800.0],["2021-08-09",14.4148,14.4707,14.2005,14.2191,924700.0],["2021-08-10",14.1818,14.3682,14.1259,14.2564,850600.0],["2021-08-11",14.3403,14.48,14.1818,14.4707,973800.0],["2021-08-12",14.4614,14.6012,14.3682,14.4987,1055500.0],["2021-08-13",14.5546,14.5546,14.3309,14.3496,1176800.0],["2021-08-16",14.2937,14.3682,14.1073,14.3682,997000.0],["2021-08-17",14.303,14.3216,14.1632,14.3123,942700.0],["2021-08-18",14.3496,14.5452,14.2564,14.2564,1048700.0],["2021-08-19",14.1259,14.2191,13.9675,14.1539,1928400.0],["2021-08-20",14.1632,14.4614,14.1632,14.3496,1254500.0],["2021-08-23",14.4707,14.7502,14.4521,14.6943,854800.0],["2021-08-24",14.7968,14.8434,14.6943,14.713,476600.0],["2021-08-25",14.7596,14.9273,14.685,14.8527,522300.0],["2021-08-26",14.8527,14.9739,14.7875,14.9086,893600.0],["2021-08-27",15.0484,15.5516,15.0298,15.4304,1507300.0],["2021-08-30",15.6075,15.7473,15.4677,15.5236,1337300.0],["2021-08-31",15.5423,15.6354,15.3839,15.4864,791800.0],["2021-09-01",15.4864,15.5236,15.2161,15.3559,760400.0],["2021-09-02",15.4491,15.5423,15.3839,15.4491,556200.0],["2021-09-03",15.3932,15.4304,15.0391,15.095,1144400.0],["2021-09-07",15.0018,15.0857,14.918,14.9366,792800.0],["2021-09-08",14.9086,15.0577,14.8527,14.9366,1056000.0],["2021-09-09",14.8807,14.9925,14.7968,14.8155,748100.0],["2021-09-10",14.918,14.9366,14.6291,14.6384,559800.0],["2021-09-13",14.7502,14.7689,14.48,14.6571,731100.0],["2021-09-14",14.7689,14.7968,14.5732,14.6943,1604100.0],["2021-09-15",14.7875,15.067,14.6571,15.0577,1719400.0],["2021-09-16",15.0857,15.0857,14.7036,14.7689,829400.0],["2021-09-17",14.713,14.8434,14.5918,14.713,3358600.0],["2021-09-20",14.4334,14.4987,14.1725,14.4148,954100.0],["2021-09-21",14.48,14.5266,14.1539,14.2564,697500.0],["2021-09-22",14.3868,14.6291,14.3216,14.4987,641000.0],["2021-09-23",14.5452,14.8341,14.5452,14.7223,338400.0],["2021-09-24",14.6664,14.8527,14.6012,14.7223,557400.0],["2021-09-27",14.7502,15.1695,14.7316,15.0484,773100.0],["2021-09-28",14.9925,15.067,14.5546,14.5639,903600.0],["2021-09-29",14.6571,14.8621,14.4893,14.8155,900500.0],["2021-09-30",14.89,14.9925,14.1818,14.1818,1110800.0],["2021-10-01",14.2378,14.3589,13.9862,14.2564,1607800.0],["2021-10-04",14.2005,14.4707,14.2005,14.4148,735200.0],["2021-10-05",14.4148,14.6198,14.2564,14.6012,788600.0],["2021-10-06",14.4521,14.7036,14.2564,14.685,1026600.0],["2021-10-07",14.7968,14.9273,14.6757,14.7689,954700.0],["2021-10-08",14.7689,14.8621,14.6571,14.8248,482600.0],["2021-10-11",14.8155,14.8621,14.303,14.303,766800.0],["2021-10-12",14.3589,14.4707,14.2657,14.3216,441800.0],["2021-10-13",14.3868,14.4521,14.2005,14.275,463900.0],["2021-10-14",14.4055,14.6664,14.3868,14.6384,518600.0],["2021-10-15",14.9086,14.9739,14.7782,14.8248,1182200.0],["2021-10-18",14.7036,15.2161,14.685,15.2068,773700.0],["2021-10-19",15.2627,15.3466,15.1416,15.1602,1231300.0],["2021-10-20",15.1789,15.2068,14.9645,14.9739,1068500.0],["2021-10-21",14.9273,15.2441,14.8993,15.2441,739500.0],["2021-10-22",15.2627,15.3839,15.1136,15.1416,412700.0],["2021-10-25",15.1882,15.4491,15.1136,15.2534,728400.0],["2021-10-26",15.2907,15.3279,15.1323,15.2254,549500.0],["2021-10-27",15.1789,15.2814,14.8807,14.8993,528500.0],["2021-10-28",14.9459,15.2534,14.9086,15.2534,475800.0],["2021-10-29",15.2348,15.4211,15.1509,15.2907,754400.0],["2021-11-01",15.3093,15.4677,15.123,15.4304,1198400.0],["2021-11-02",15.4398,15.7473,15.3093,15.5236,1367100.0],["2021-11-03",15.4304,15.5236,15.1695,15.3373,970100.0],["2021-11-04",15.3932,15.6075,15.3745,15.5795,815200.0],["2021-11-05",15.7752,15.9616,15.6261,15.71,1797100.0],["2021-11-08",15.9709,16.1852,15.7379,16.1759,1444300.0],["2021-11-09",14.3603,14.6501,13.79,14.4257,4009400.0],["2021-11-10",14.1452,14.4164,14.0237,14.2761,1429100.0],["2021-11-11",14.2294,14.3696,13.9489,13.9676,1293200.0],["2021-11-12",13.9957,14.0237,13.6684,13.7058,1197400.0],["2021-11-15",13.7713,13.8367,13.5002,13.5469,1427800.0],["2021-11-16",13.5562,13.7152,13.4908,13.5375,1154700.0],["2021-11-17",13.4441,13.5095,13.2664,13.388,1154500.0],["2021-11-18",13.4067,13.4534,13.1729,13.3225,1109300.0],["2021-11-19",13.2758,13.6591,13.1916,13.6591,1338300.0],["2021-11-22",13.7152,14.1172,13.6965,13.7152,1236300.0],["2021-11-23",13.6497,13.8087,13.6217,13.6591,1017000.0],["2021-11-24",13.5469,13.6778,13.4254,13.4815,815800.0],["2021-11-26",13.0888,13.3412,13.0327,13.1168,932400.0],["2021-11-29",13.2851,13.2851,12.986,13.0981,1223100.0],["2021-11-30",12.986,13.1168,12.7055,12.7522,1462400.0],["2021-12-01",13.0514,13.1916,12.6587,12.6681,1041800.0],["2021-12-02",12.7803,13.1355,12.7709,13.0233,794300.0],["2021-12-03",13.0607,13.0794,12.7896,12.9112,1669000.0],["2021-12-06",13.0701,13.2851,12.9486,13.1262,1005400.0],["2021-12-07",13.2851,13.4067,13.1262,13.1823,716400.0],["2021-12-08",13.229,13.416,13.229,13.3506,574800.0],["2021-12-09",13.2477,13.2477,13.0607,13.0981,918700.0],["2021-12-10",13.1449,13.2477,13.0607,13.1168,807700.0],["2021-12-13",13.1823,13.2851,12.9299,12.9486,970800.0],["2021-12-14",12.827,13.014,12.8083,12.9859,2424400.0],["2021-12-15",13.0794,13.3038,13.042,13.201,1337300.0],["2021-12-16",13.3225,13.388,13.0233,13.0701,1569600.0],["2021-12-17",12.9859,13.2384,12.9486,13.014,3497300.0],["2021-12-20",12.799,12.9018,12.4063,12.5372,1255900.0],["2021-12-21",12.612,13.1168,12.612,13.0701,1243600.0],["2021-12-22",13.0701,13.1262,12.9953,13.0888,750200.0],["2021-12-23",13.1916,13.2945,13.1729,13.201,434600.0],["2021-12-27",13.2571,13.3693,13.1823,13.3599,452500.0],["2021-12-28",13.3506,13.4908,13.3412,13.416,341400.0],["2021-12-29",13.416,13.603,13.3412,13.5562,417300.0],["2021-12-30",13.5656,13.6684,13.4628,13.4628,422200.0],["2021-12-31",13.4254,13.5376,13.3693,13.4628,455400.0],["2022-01-03",13.5002,13.6497,13.2197,13.3225,820300.0],["2022-01-04",13.3506,13.4721,13.2197,13.2664,1027800.0],["2022-01-05",13.3506,13.4441,13.0607,13.0701,707200.0],["2022-01-06",13.1636,13.1636,12.9953,13.042,1020000.0],["2022-01-07",13.0607,13.0794,12.8831,12.9766,621000.0],["2022-01-10",12.9018,12.9018,12.6307,12.8925,931400.0],["2022-01-11",12.8831,12.9673,12.6307,12.8738,789600.0],["2022-01-12",12.986,13.0514,12.8177,12.8364,955800.0],["2022-01-13",12.9299,12.9486,12.7429,12.7709,667900.0],["2022-01-14",12.6213,12.6213,12.3502,12.4718,967300.0],["2022-01-18",12.3035,12.3783,12.1632,12.2941,848600.0],["2022-01-19",12.3596,12.3783,12.1352,12.1632,763000.0],["2022-01-20",12.2006,12.3222,11.9295,11.9482,835500.0],["2022-01-21",11.9201,12.21,11.7799,12.1165,1686400.0],["2022-01-24",11.9669,12.2941,11.7051,12.238,1851200.0],["2022-01-25",12.0791,12.2661,11.8734,12.1258,1195500.0],["2022-01-26",12.2567,12.4344,11.7612,11.9295,2517700.0],["2022-01-27",11.9762,12.0323,11.3966,11.4714,1765000.0],["2022-01-28",11.462,11.8267,11.3125,11.8173,1839600.0],["2022-01-31",11.7519,12.0323,11.7051,12.0136,1343600.0],["2022-02-01",11.9949,12.1352,11.8641,12.0417,1246300.0],["2022-02-02",12.051,12.051,11.8454,11.9669,1130300.0],["2022-02-03",11.8734,11.9388,11.7238,11.7799,1178300.0],["2022-02-04",12.1539,13.0794,12.0043,12.0136,2096600.0],["2022-02-07",12.0417,12.3876,12.0136,12.1819,1546900.0],["2022-02-08",12.2006,12.5091,12.2006,12.4718,1008100.0],["2022-02-09",12.5919,12.6389,12.329,12.4323,1064700.0],["2022-02-10",12.2351,12.4041,12.1318,12.1506,1411700.0],["2022-02-11",12.2351,12.329,11.8971,11.9816,1137200.0],["2022-02-14",12.0285,12.1412,11.8126,11.9346,895700.0],["2022-02-15",12.0285,12.1694,11.822,11.8783,815700.0],["2022-02-16",11.822,12.0192,11.8032,11.944,1168700.0],["2022-02-17",11.9065,11.9816,11.775,11.8407,660700.0],["2022-02-18",11.8032,12.1131,11.8032,11.9722,1260600.0],["2022-02-22",11.9346,11.9816,11.6717,11.6999,1078000.0],["2022-02-23",11.8314,11.8971,11.4651,11.4933,757900.0],["2022-02-24",11.2492,11.6248,11.1647,11.606,948600.0],["2022-02-25",11.5872,11.8595,11.5497,11.8314,825400.0],["2022-02-28",11.7375,11.944,11.6905,11.9159,1197100.0],["2022-03-01",11.9628,12.0004,11.3149,11.4558,2074600.0],["2022-03-02",11.5684,11.9722,11.4745,11.8595,1008200.0],["2022-03-03",11.944,12.0004,11.8501,11.944,640300.0],["2022-03-04",11.8126,11.9346,11.6436,11.7375,1020400.0],["2022-03-07",11.7468,11.8407,11.5027,11.5027,858000.0],["2022-03-08",11.5778,11.8407,11.4651,11.6342,799200.0],["2022-03-09",11.8595,11.944,11.7844,11.822,992200.0],["2022-03-10",11.6529,11.6999,11.3994,11.4464,1251900.0],["2022-03-11",11.5497,11.6436,11.3619,11.3806,1031300.0],["2022-03-14",11.4464,11.5121,11.2492,11.437,933300.0],["2022-03-15",11.559,11.775,11.4933,11.775,1053800.0],["2022-03-16",11.8689,12.1037,11.7938,11.9816,1099800.0],["2022-03-17",11.8971,12.1412,11.8971,12.1412,680700.0],["2022-03-18",12.207,12.5544,12.0849,12.5544,3908700.0],["2022-03-21",12.5074,12.6201,12.1224,12.2257,1090600.0],["2022-03-22",12.2539,12.376,12.1506,12.2915,928500.0],["2022-03-23",12.207,12.2821,11.9346,11.9722,555300.0],["2022-03-24",11.9628,12.0192,11.8595,11.9065,646500.0],["2022-03-25",11.8877,11.9816,11.8126,11.9628,592100.0],["2022-03-28",11.8877,11.9253,11.775,11.8689,553600.0],["2022-03-29",12.0473,12.1976,12.0192,12.1412,640400.0],["2022-03-30",12.1131,12.2257,12.0285,12.1224,885500.0],["2022-03-31",12.0849,12.2445,12.0849,12.1318,1013100.0],["2022-04-01",12.1976,12.2163,12.0004,12.16,1284800.0],["2022-04-04",12.16,12.2069,12.0567,12.16,1045900.0],["2022-04-05",12.1694,12.3009,11.9816,12.0661,1747700.0],["2022-04-06",11.9534,12.1506,11.8783,12.0661,1843000.0],["2022-04-07",12.0849,12.4229,12.0379,12.3102,1301100.0],["2022-04-08",12.2445,12.3948,12.0567,12.0661,774600.0],["2022-04-11",12.0473,12.0849,11.8314,11.8595,780900.0],["2022-04-12",11.944,12.16,11.8314,11.8595,691000.0],["2022-04-13",11.7844,11.9534,11.7468,11.9346,772200.0],["2022-04-14",11.9534,12.1037,11.8971,11.9253,790600.0],["2022-04-18",11.8407,11.9534,11.5684,11.6342,676800.0],["2022-04-19",11.6717,12.0567,11.6248,12.0192,572800.0],["2022-04-20",12.1788,12.2539,12.0661,12.1224,1025200.0],["2022-04-21",12.207,12.2727,11.9534,11.9722,931100.0],["2022-04-22",12.0285,12.0473,11.5966,11.6342,1012200.0],["2022-04-25",11.5403,11.606,11.1928,11.5966,1600500.0],["2022-04-26",11.4464,11.5872,11.3149,11.3149,846900.0],["2022-04-27",11.3149,11.437,11.2492,11.2773,1026300.0],["2022-04-28",11.3994,11.5215,11.2586,11.437,1117000.0],["2022-04-29",11.3994,11.4933,11.2492,11.2961,1617500.0],["2022-05-02",11.2492,11.4276,11.1177,11.3619,1835200.0],["2022-05-03",11.1271,11.2586,10.8548,10.9581,1424200.0],["2022-05-04",11.0708,11.6529,11.005,11.6436,2148000.0],["2022-05-05",11.4558,11.5497,11.2116,11.3055,997300.0],["2022-05-06",11.221,11.3149,11.0708,11.3055,1676600.0],["2022-05-09",11.1621,11.4169,11.1055,11.2659,1339600.0],["2022-05-10",11.3414,11.4074,10.7847,10.8224,934300.0],["2022-05-11",10.8036,11.0677,10.7658,10.8319,970200.0],["2022-05-12",10.8413,10.9734,10.7186,10.9545,910200.0],["2022-05-13",10.9923,11.0772,10.8413,10.9923,1009400.0],["2022-05-16",10.9073,11.0017,10.6998,10.9356,900300.0],["2022-05-17",11.1149,11.1621,11.0206,11.1244,457000.0],["2022-05-18",10.8885,11.0394,10.6998,10.7658,723200.0],["2022-05-19",10.662,10.9734,10.6054,10.879,798100.0],["2022-05-20",10.9451,10.9545,10.596,10.9073,1136600.0],["2022-05-23",11.0489,11.1055,10.9262,11.0583,724100.0],["2022-05-24",11.0489,11.0961,10.7941,11.0017,631100.0],["2022-05-25",10.9262,11.0489,10.8035,10.9262,548400.0],["2022-05-26",10.9923,11.2376,10.8979,11.1904,760600.0],["2022-05-27",11.2848,11.464,11.2659,11.4546,818200.0],["2022-05-31",11.3225,11.4452,11.1432,11.2564,817800.0],["2022-06-01",11.3036,11.4074,11.1621,11.3319,621700.0],["2022-06-02",11.4169,11.6527,11.3508,11.6433,508300.0],["2022-06-03",11.5489,11.5867,11.4735,11.5395,608600.0],["2022-06-06",11.5678,11.7471,11.5112,11.6716,819300.0],["2022-06-07",11.5867,11.766,11.5112,11.7471,479200.0],["2022-06-08",11.6999,11.7282,11.5489,11.6056,466500.0],["2022-06-09",11.5678,11.6999,11.4923,11.5867,629600.0],["2022-06-10",11.4357,11.4357,11.1149,11.2564,771800.0],["2022-06-13",10.9545,11.0206,10.6809,10.7186,936600.0],["2022-06-14",10.7092,10.7752,10.4356,10.5677,737700.0],["2022-06-15",10.662,10.8507,10.5016,10.7752,1394400.0],["2022-06-16",10.5677,10.5677,10.2657,10.3223,1974300.0],["2022-06-17",10.3884,10.5771,10.3035,10.4544,2330200.0],["2022-06-21",10.596,10.8224,10.379,10.7564,1308800.0],["2022-06-22",10.5771,10.9545,10.5677,10.9073,1242800.0],["2022-06-23",10.9168,11.0017,10.7092,10.8507,818900.0],["2022-06-24",10.964,11.2753,10.9262,11.247,4783600.0],["2022-06-27",11.3131,11.3885,11.1621,11.2564,560100.0],["2022-06-28",11.181,11.2848,10.964,10.9734,773100.0],["2022-06-29",11.03,11.0394,10.8224,11.0206,572500.0],["2022-06-30",10.8413,11.096,10.8319,11.0677,871400.0],["2022-07-01",11.0772,11.1715,10.9073,11.0772,601800.0],["2022-07-05",10.879,11.1338,10.7847,11.1338,556100.0],["2022-07-06",11.1149,11.2564,11.0206,11.181,426900.0],["2022-07-07",11.1904,11.3508,11.1621,11.3036,472900.0],["2022-07-08",11.2942,11.3414,11.1432,11.181,651800.0],["2022-07-11",11.1432,11.1715,11.0206,11.0394,494200.0],["2022-07-12",10.9923,11.1715,10.9545,10.9734,637900.0],["2022-07-13",10.8602,11.0394,10.8035,10.9923,432200.0],["2022-07-14",10.7941,11.0111,10.7186,10.9923,562300.0],["2022-07-15",11.1715,11.2848,11.0111,11.181,853000.0],["2022-07-18",11.247,11.3602,10.9356,10.9734,681000.0],["2022-07-19",11.1244,11.3602,11.1055,11.3414,756800.0],["2022-07-20",11.3602,11.5961,11.3414,11.5112,511800.0],["2022-07-21",11.4546,11.7848,11.3791,11.7848,526900.0],["2022-07-22",11.8603,11.8698,11.6433,11.7377,579100.0],["2022-07-25",11.7093,11.8698,11.6433,11.8037,465100.0],["2022-07-26",11.766,11.983,11.7377,11.9735,433500.0],["2022-07-27",11.9735,12.2189,11.9641,12.1811,652100.0],["2022-07-28",12.266,12.3698,12.1245,12.1434,1075300.0],["2022-07-29",12.1528,12.3415,11.9924,12.2849,1106600.0],["2022-08-01",12.2283,12.3604,12.1339,12.2755,619100.0],["2022-08-02",12.2755,12.3415,12.1906,12.2283,589400.0],["2022-08-03",12.2849,12.351,12.1056,12.3038,514000.0],["2022-08-04",12.3415,12.3981,12.2943,12.3793,401000.0],["2022-08-05",10.5488,11.2659,10.379,11.1621,1517100.0],["2022-08-08",11.1244,11.3319,11.096,11.181,1489300.0],["2022-08-09",11.1506,11.217,10.942,11.0748,931300.0],["2022-08-10",11.1791,11.2265,10.98,11.1317,1266900.0],["2022-08-11",11.2454,11.3403,11.1601,11.2644,1393500.0],["2022-08-12",11.3592,11.492,11.2549,11.4825,751400.0],["2022-08-15",11.4161,11.5868,11.3782,11.5678,968200.0],["2022-08-16",11.5015,11.5868,11.454,11.5678,566100.0],["2022-08-17",11.5015,11.5109,11.3497,11.4825,656000.0],["2022-08-18",11.5204,11.6437,11.4161,11.5678,1482200.0],["2022-08-19",11.5299,11.5299,11.4066,11.4446,808500.0],["2022-08-22",11.3118,11.3118,11.1601,11.217,1020400.0],["2022-08-23",11.2644,11.3118,11.1886,11.1886,840500.0],["2022-08-24",11.198,11.2834,11.1032,11.236,789200.0],["2022-08-25",11.3023,11.3972,11.236,11.3403,802300.0],["2022-08-26",11.3972,11.3972,10.8946,10.9515,728800.0],["2022-08-29",10.9041,10.9041,10.7619,10.8757,530300.0],["2022-08-30",10.942,10.942,10.7619,10.8188,634500.0],["2022-08-31",10.8757,10.9136,10.6671,10.6955,709700.0],["2022-09-01",10.6196,10.6481,10.5153,10.6291,823100.0],["2022-09-02",10.7714,10.7714,10.3921,10.4395,619700.0],["2022-09-06",10.43,10.4964,10.3447,10.4016,817000.0],["2022-09-07",10.4016,10.7524,10.3731,10.7429,584900.0],["2022-09-08",10.6481,10.7334,10.5153,10.6765,567900.0],["2022-09-09",10.7714,10.9136,10.7239,10.8567,900000.0],["2022-09-12",10.9515,10.9989,10.8472,10.961,847700.0],["2022-09-13",10.7145,10.7714,10.4205,10.4395,919500.0],["2022-09-14",10.4395,10.4585,10.2119,10.3257,1141500.0],["2022-09-15",10.3067,10.3921,10.1645,10.2309,928700.0],["2022-09-16",9.9938,10.0887,9.8421,9.9844,2512600.0],["2022-09-19",9.9654,10.2878,9.9654,10.193,1420000.0],["2022-09-20",10.0792,10.1076,9.9085,10.0033,1191800.0],["2022-09-21",10.0792,10.193,9.9749,9.9844,1919400.0],["2022-09-22",9.9464,9.9464,9.7568,9.7758,1213600.0],["2022-09-23",9.6525,9.6999,9.387,9.5198,1087400.0],["2022-09-26",9.4818,9.6525,9.4534,9.5008,1263700.0],["2022-09-27",9.5766,9.7189,9.5292,9.6904,1242700.0],["2022-09-28",9.7758,9.9464,9.6809,9.8801,802600.0],["2022-09-29",9.7663,9.9464,9.7284,9.9085,1213000.0],["2022-09-30",9.9085,9.9844,9.7283,9.7378,878700.0],["2022-10-03",9.7758,9.9844,9.7378,9.9085,1046700.0],["2022-10-04",10.0697,10.2783,10.0697,10.2688,998700.0],["2022-10-05",10.1171,10.2878,10.1076,10.2404,616500.0],["2022-10-06",10.0887,10.2309,10.0507,10.1456,770400.0],["2022-10-07",10.0413,10.0697,9.9085,9.9749,614500.0],["2022-10-10",10.0507,10.1076,9.918,10.0128,511600.0],["2022-10-11",9.937,10.0887,9.899,10.0033,609700.0],["2022-10-12",10.0507,10.0507,9.8232,9.8232,573600.0],["2022-10-13",9.643,10.0033,9.5387,9.937,1340700.0],["2022-10-14",10.1266,10.1266,9.7378,9.7947,1831000.0],["2022-10-17",9.9369,10.2783,9.9369,10.2688,2309300.0],["2022-10-18",10.4205,10.6386,10.3067,10.3542,1359000.0],["2022-10-19",10.2783,10.3921,10.2499,10.3731,1079900.0],["2022-10-20",10.3352,10.4016,9.9844,10.0413,1206600.0],["2022-10-21",10.1171,10.174,10.0128,10.1361,2456400.0],["2022-10-24",10.3257,10.4774,10.2593,10.4585,1023600.0],["2022-10-25",10.43,10.7808,10.3826,10.7524,514000.0],["2022-10-26",10.8472,10.8851,10.705,10.7429,497400.0],["2022-10-27",10.7998,10.9515,10.686,10.7239,650700.0],["2022-10-28",10.8188,11.0274,10.7239,10.9989,659400.0],["2022-10-31",10.9041,11.1601,10.8662,11.0937,680300.0],["2022-11-01",11.1601,11.217,11.0558,11.1411,489800.0],["2022-11-02",11.0748,11.236,10.8377,10.8472,648500.0],["2022-11-03",10.705,10.8472,10.6576,10.7524,810200.0],["2022-11-04",10.8567,10.9799,10.7619,10.8946,619800.0],["2022-11-07",10.9799,11.0937,10.9136,11.0368,1087900.0],["2022-11-08",10.9231,11.236,10.4869,10.7145,1426600.0],["2022-11-09",10.6487,10.7059,10.3722,10.4103,1182800.0],["2022-11-10",10.7821,10.8203,10.5629,10.7154,1805700.0],["2022-11-11",10.744,10.744,10.458,10.6677,1681500.0],["2022-11-14",10.5915,10.7059,10.4485,10.5915,1467200.0],["2022-11-15",10.7059,10.887,10.6677,10.8775,1403400.0],["2022-11-16",10.887,10.9537,10.7821,10.8584,1223200.0],["2022-11-17",10.6963,10.8393,10.6296,10.7535,886600.0],["2022-11-18",10.9061,10.9633,10.7345,10.8107,828500.0],["2022-11-21",11.2969,11.459,11.0014,11.0395,1430800.0],["2022-11-22",11.03,11.2016,11.0014,11.1921,676700.0],["2022-11-23",11.173,11.2207,11.0491,11.0491,629000.0],["2022-11-25",11.1063,11.2016,11.0777,11.1063,321300.0],["2022-11-28",11.0491,11.1539,10.8298,10.9061,722200.0],["2022-11-29",10.8012,10.9347,10.8012,10.8775,571000.0],["2022-11-30",10.8393,11.1158,10.7154,11.1158,899700.0],["2022-12-01",11.1825,11.3065,11.03,11.1444,814900.0],["2022-12-02",10.9823,11.2493,10.9823,11.2016,673600.0],["2022-12-05",11.0967,11.1825,10.9347,11.0491,702500.0],["2022-12-06",11.0395,11.1253,10.7821,10.8489,770000.0],["2022-12-07",10.7535,10.9537,10.744,10.9156,819500.0],["2022-12-08",10.9442,11.0395,10.8679,10.9919,719400.0],["2022-12-09",10.9728,11.0967,10.8584,10.8679,1145300.0],["2022-12-12",10.8775,11.0205,10.8203,11.0205,778200.0],["2022-12-13",11.2397,11.3541,11.0395,11.1158,724600.0],["2022-12-14",11.1635,11.2016,10.887,10.9537,872600.0],["2022-12-15",10.8584,10.8584,10.5438,10.6105,1461600.0],["2022-12-16",10.5057,10.6582,10.2959,10.4008,1825800.0],["2022-12-19",10.4199,10.6201,10.3817,10.3817,1131800.0],["2022-12-20",10.3531,10.5152,10.3341,10.3341,816500.0],["2022-12-21",10.3913,10.5819,10.3436,10.5438,952200.0],["2022-12-22",10.4103,10.4199,10.0576,10.2101,675500.0],["2022-12-23",10.1911,10.3341,10.1243,10.2769,443200.0],["2022-12-27",10.2769,10.4294,10.2578,10.4103,449200.0],["2022-12-28",10.3913,10.4675,10.172,10.172,277900.0],["2022-12-29",10.2292,10.4199,10.2006,10.3436,355000.0],["2022-12-30",10.2959,10.2959,10.1529,10.2578,650400.0],["2023-01-03",10.3055,10.4199,10.2387,10.3245,582700.0],["2023-01-04",10.4103,10.5152,10.3817,10.4485,586500.0],["2023-01-05",10.4485,10.458,10.3436,10.3722,572500.0],["2023-01-06",10.4962,10.7535,10.458,10.7249,585900.0],["2023-01-09",10.7345,11.0395,10.6963,10.8203,716600.0],["2023-01-10",10.8393,10.9823,10.7917,10.9728,732200.0],["2023-01-11",11.0777,11.4685,11.0395,11.4399,1241000.0],["2023-01-12",11.4781,11.5543,11.3923,11.5353,705300.0],["2023-01-13",11.4876,11.8117,11.4876,11.7259,819700.0],["2023-01-17",11.7164,11.7736,11.6115,11.6115,593800.0],["2023-01-18",11.602,11.6973,11.3541,11.3637,657300.0],["2023-01-19",11.3065,11.4113,11.2588,11.2683,721000.0],["2023-01-20",11.3065,11.3827,11.2207,11.3732,827000.0],["2023-01-23",11.4209,11.5257,11.3541,11.5067,505200.0],["2023-01-24",11.4399,11.602,11.3827,11.5257,530900.0],["2023-01-25",11.459,11.5353,11.3732,11.5257,421800.0],["2023-01-26",11.5829,11.6211,11.4685,11.6211,413600.0],["2023-01-27",11.5925,11.8594,11.5257,11.8213,654600.0],["2023-01-30",11.745,11.8117,11.6687,11.6878,738300.0],["2023-01-31",11.7641,12.1073,11.7641,12.0596,1244800.0],["2023-02-01",12.0215,12.4791,11.9929,12.4123,1169400.0],["2023-02-02",12.5172,12.5553,12.3551,12.5077,1335600.0],["2023-02-03",13.2608,13.9377,12.9557,13.3371,1279300.0],["2023-02-06",13.2608,13.2989,13.0129,13.1178,1062100.0],["2023-02-07",13.0606,13.2608,13.0129,13.2608,1224800.0],["2023-02-08",13.2894,13.3275,13.0892,13.175,895300.0],["2023-02-09",13.2526,13.2813,13.0419,13.0898,716100.0],["2023-02-10",13.1377,13.2143,13.0132,13.176,618600.0],["2023-02-13",13.2143,13.2526,13.1568,13.2047,841500.0],["2023-02-14",13.1472,13.4536,13.0611,13.4153,957700.0],["2023-02-15",13.3292,13.6164,13.3292,13.4537,757900.0],["2023-02-16",13.2621,13.4441,13.2621,13.2717,768900.0],["2023-02-17",13.3196,13.5303,13.2717,13.5207,578300.0],["2023-02-21",13.3579,13.3866,13.1855,13.2621,858700.0],["2023-02-22",13.3004,13.377,13.2047,13.2334,622400.0],["2023-02-23",13.2909,13.4058,13.2143,13.3675,497300.0],["2023-02-24",13.2047,13.3196,13.1377,13.2813,514500.0],["2023-02-27",13.3387,13.4441,13.2621,13.2909,532800.0],["2023-02-28",13.243,13.4824,13.2334,13.2813,998200.0],["2023-03-01",13.3004,13.4345,13.1951,13.3196,825100.0],["2023-03-02",13.2238,13.4345,13.1377,13.3962,505700.0],["2023-03-03",13.5111,13.5398,13.2813,13.492,1048000.0],["2023-03-06",13.5015,13.5303,13.1951,13.2334,679100.0],["2023-03-07",13.2909,13.3483,13.0898,13.1089,659700.0],["2023-03-08",13.1185,13.176,12.9845,13.1185,404500.0],["2023-03-09",13.1472,13.2238,12.9078,12.927,447500.0],["2023-03-10",12.8791,12.8791,12.4482,12.5535,1107500.0],["2023-03-13",12.3525,12.544,12.2759,12.3525,1143400.0],["2023-03-14",12.7068,12.86,12.6685,12.8025,1216800.0],["2023-03-15",12.5631,12.611,12.3237,12.544,1126000.0],["2023-03-16",12.3908,12.7259,12.3429,12.6014,699700.0],["2023-03-17",12.5152,12.544,12.2567,12.3142,3172500.0],["2023-03-20",12.4674,12.6876,12.4674,12.6014,954200.0],["2023-03-21",12.8121,12.927,12.7451,12.8217,1033400.0],["2023-03-22",12.8504,12.9078,12.4386,12.4482,1054200.0],["2023-03-23",12.4769,12.6302,12.2759,12.3812,928100.0],["2023-03-24",12.2854,12.5631,12.1897,12.5344,858000.0],["2023-03-27",12.7068,12.7546,12.5535,12.6302,607400.0],["2023-03-28",12.6302,12.7163,12.5919,12.6493,538900.0],["2023-03-29",12.7642,12.8983,12.7259,12.86,784700.0],["2023-03-30",12.9366,13.0228,12.8887,13.0132,897000.0],["2023-03-31",13.0898,13.3675,13.0898,13.3483,992900.0],["2023-04-03",13.3004,13.3962,13.0611,13.2143,740000.0],["2023-04-04",13.2143,13.31,12.611,12.7068,564800.0],["2023-04-05",12.5727,12.6589,12.4099,12.5248,779700.0],["2023-04-06",12.4961,12.5823,12.3812,12.5057,943600.0],["2023-04-10",12.4291,12.7259,12.4291,12.6876,759400.0],["2023-04-11",12.7068,13.0036,12.7068,12.9557,905900.0],["2023-04-12",13.0802,13.0898,12.9366,12.9845,545000.0],["2023-04-13",13.0036,13.0419,12.7738,12.9845,738400.0],["2023-04-14",13.0036,13.0994,12.8695,12.9749,789600.0],["2023-04-17",12.9366,13.1185,12.9078,13.1089,760100.0],["2023-04-18",13.1472,13.2334,12.9461,13.0132,598500.0],["2023-04-19",12.9749,13.0419,12.8983,12.994,1033500.0],["2023-04-20",12.9461,13.0802,12.8312,12.9461,607700.0],["2023-04-21",12.9844,13.0132,12.8504,12.9557,2241600.0],["2023-04-24",12.8887,13.0802,12.8504,12.8791,587700.0],["2023-04-25",12.8025,12.8695,12.6876,12.7355,650000.0],["2023-04-26",12.6014,12.6972,12.3812,12.4003,603700.0],["2023-04-27",12.4482,12.8217,12.4482,12.7834,607700.0],["2023-04-28",12.7929,12.9366,12.7929,12.8312,882600.0],["2023-05-01",12.8025,13.2813,12.8025,13.1664,757900.0],["2023-05-02",13.1281,13.243,12.9461,13.1377,1031900.0],["2023-05-03",13.1664,13.3004,13.0132,13.0898,746100.0],["2023-05-04",12.9653,13.0323,12.8025,12.9845,688500.0],["2023-05-05",13.6356,14.325,13.5973,14.3059,1905900.0],["2023-05-08",14.3155,14.3442,13.9324,14.0473,1364600.0],["2023-05-09",13.7406,13.8079,13.1348,13.4425,947000.0],["2023-05-10",13.5483,13.5483,12.856,13.0771,1427100.0],["2023-05-11",12.981,13.1156,12.8079,13.0867,757300.0],["2023-05-12",13.106,13.2502,12.8752,13.0387,737300.0],["2023-05-15",13.0964,13.1733,13.029,13.1444,692400.0],["2023-05-16",13.0387,13.106,12.8752,12.8848,680900.0],["2023-05-17",13.0194,13.1637,12.9425,13.0964,552900.0],["2023-05-18",13.106,13.3079,13.0194,13.2791,663000.0],["2023-05-19",13.4041,13.481,13.2598,13.3079,901300.0],["2023-05-22",13.4906,13.5867,13.3367,13.4041,804600.0],["2023-05-23",13.356,13.5483,13.3271,13.3944,1028900.0],["2023-05-24",13.3175,13.3175,12.9714,13.0002,637200.0],["2023-05-25",12.9617,13.1925,12.9617,13.1829,610400.0],["2023-05-26",13.1637,13.356,13.0964,13.2694,591100.0],["2023-05-30",13.356,13.4521,13.2598,13.3656,853400.0],["2023-05-31",13.2887,13.4425,13.1156,13.1733,1229500.0],["2023-06-01",13.2021,13.356,13.0579,13.2694,587700.0],["2023-06-02",13.4714,14.0964,13.4714,14.0771,974400.0],["2023-06-05",14.1156,14.1925,13.7887,14.0387,757100.0],["2023-06-06",13.9906,14.4714,13.9521,14.356,984100.0],["2023-06-07",14.4714,14.8945,14.4425,14.8752,1476300.0],["2023-06-08",14.7887,14.8368,14.6348,14.7695,900000.0],["2023-06-09",14.7695,14.856,14.5483,14.731,824200.0],["2023-06-12",14.6925,14.7598,14.3656,14.6733,1504700.0],["2023-06-13",14.6733,14.9618,14.6637,14.8368,1096600.0],["2023-06-14",14.9137,15.0195,14.731,14.856,854400.0],["2023-06-15",14.7887,15.0098,14.7598,14.9522,826400.0],["2023-06-16",15.231,15.3368,14.9041,15.0483,1582800.0],["2023-06-20",14.9618,15.0964,14.9329,15.0002,1008000.0],["2023-06-21",14.9041,15.1156,14.8272,15.0291,902800.0],["2023-06-22",15.0291,15.0675,14.9137,15.0002,791000.0],["2023-06-23",14.7695,14.9522,14.6925,14.7598,1271000.0],["2023-06-26",14.6541,15.0195,14.6541,14.9041,856800.0],["2023-06-27",14.9714,15.1637,14.8945,15.0964,537400.0],["2023-06-28",15.1445,15.2406,15.0579,15.1925,512900.0],["2023-06-29",15.1829,15.5195,15.1733,15.5002,957500.0],["2023-06-30",15.6541,15.8176,15.5483,15.606,2007600.0],["2023-07-03",15.5291,15.5868,15.4329,15.5868,384300.0],["2023-07-05",15.4041,15.4329,15.2502,15.3079,898800.0],["2023-07-06",15.2022,15.2887,15.0002,15.231,700000.0],["2023-07-07",15.2502,15.5195,15.2502,15.4041,688900.0],["2023-07-10",15.4041,15.7983,15.4041,15.7599,612600.0],["2023-07-11",15.7791,15.9618,15.7118,15.7502,780000.0],["2023-07-12",15.8849,15.9522,15.7118,15.731,913400.0],["2023-07-13",15.731,15.8656,15.7022,15.7022,1199500.0],["2023-07-14",15.6445,15.6445,15.3079,15.4233,778300.0],["2023-07-17",15.4041,15.7887,15.4041,15.7022,1231300.0],["2023-07-18",15.6829,15.981,15.6829,15.9041,1014100.0],["2023-07-19",15.8464,15.8945,15.5483,15.6637,924200.0],["2023-07-20",15.7502,15.7502,15.5291,15.5676,937000.0],["2023-07-21",15.6252,15.6829,15.5291,15.5387,2100700.0],["2023-07-24",15.5772,15.6637,15.4522,15.5483,1045700.0],["2023-07-25",15.4425,15.4906,15.2887,15.3175,1277800.0],["2023-07-26",15.2983,15.481,15.1829,15.3752,1072000.0],["2023-07-27",15.4425,15.4425,15.1925,15.2502,695600.0],["2023-07-28",15.356,15.4233,15.2695,15.3656,625700.0],["2023-07-31",15.3752,15.4714,15.3464,15.4714,695000.0],["2023-08-01",15.4329,15.4618,15.3079,15.3175,915300.0],["2023-08-02",15.1925,15.3464,15.1252,15.2887,1286900.0],["2023-08-03",15.2022,15.2695,15.0291,15.2599,1263800.0],["2023-08-04",12.279,13.7021,11.6444,13.6444,5012500.0],["2023-08-07",13.606,13.6829,13.0771,13.1829,2468300.0],["2023-08-08",13.1541,13.3367,12.9137,13.2598,1994400.0],["2023-08-09",13.1739,13.5119,13.1642,13.5022,1381800.0],["2023-08-10",13.4926,13.734,13.4733,13.6761,1054500.0],["2023-08-11",13.6375,13.6954,13.5216,13.5699,1055700.0],["2023-08-14",13.5699,13.5699,13.3574,13.4636,664900.0],["2023-08-15",13.4153,13.4636,13.2704,13.3187,564100.0],["2023-08-16",13.3091,13.4829,13.2028,13.2028,614500.0],["2023-08-17",13.2318,13.3574,13.0097,13.0097,636600.0],["2023-08-18",12.9421,13.058,12.8551,12.9324,575500.0],["2023-08-21",13.0097,13.3574,12.9324,13.2415,1415600.0],["2023-08-22",13.2608,13.3477,13.0676,13.1449,1195800.0],["2023-08-23",13.2125,13.3284,13.1352,13.2801,1277000.0],["2023-08-24",13.2028,13.367,13.0386,13.0483,848100.0],["2023-08-25",13.1545,13.3574,13.029,13.2801,847700.0],["2023-08-28",13.3863,13.5409,13.3863,13.4926,543100.0],["2023-08-29",13.4346,13.6858,13.3767,13.5892,597500.0],["2023-08-30",13.5409,13.821,13.5409,13.6954,1016200.0],["2023-08-31",13.6954,13.7823,13.6085,13.6375,698700.0],["2023-09-01",13.7437,13.8017,13.6278,13.6664,613300.0],["2023-09-05",13.5699,13.6664,13.1932,13.3091,989700.0],["2023-09-06",13.2511,13.4153,13.2511,13.3574,954800.0],["2023-09-07",13.2801,13.2994,12.9131,12.9421,683000.0],["2023-09-08",12.9517,12.9904,12.7875,12.8165,454000.0],["2023-09-11",12.9034,13.0,12.662,12.662,953600.0],["2023-09-12",12.6813,12.7875,12.4881,12.5268,655500.0],["2023-09-13",12.4978,12.4978,12.3046,12.3819,871000.0],["2023-09-14",12.4688,12.662,12.4688,12.5557,839300.0],["2023-09-15",12.5074,12.6233,12.4109,12.4978,1834000.0],["2023-09-18",12.5557,12.7296,12.5074,12.5268,664700.0],["2023-09-19",12.4978,12.604,12.4109,12.4785,569400.0],["2023-09-20",12.5461,12.6427,12.3046,12.3336,658100.0],["2023-09-21",12.237,12.2756,12.0728,12.0921,614900.0],["2023-09-22",12.0632,12.2177,12.0245,12.0438,668300.0],["2023-09-25",11.9762,12.1791,11.9762,12.1115,558300.0],["2023-09-26",12.0245,12.1501,11.9859,11.9956,584000.0],["2023-09-27",12.0728,12.295,12.0245,12.2177,585800.0],["2023-09-28",12.1984,12.4398,12.1211,12.3143,617300.0],["2023-09-29",12.3819,12.4012,12.1597,12.2467,748800.0],["2023-10-02",12.1597,12.2177,12.1018,12.1501,610900.0],["2023-10-03",12.1018,12.2177,12.0438,12.1211,620800.0],["2023-10-04",12.1018,12.3433,12.0535,12.3143,620400.0],["2023-10-05",12.3626,12.4495,12.237,12.3046,836800.0],["2023-10-06",12.2563,12.5171,12.2467,12.4398,587200.0],["2023-10-09",12.3626,12.5171,12.2853,12.4012,790300.0],["2023-10-10",12.4495,12.5751,12.3239,12.3626,697600.0],["2023-10-11",12.3433,12.5847,12.3433,12.5751,1292600.0],["2023-10-12",12.6137,12.6813,12.3239,12.4688,889400.0],["2023-10-13",12.4495,12.5461,12.1887,12.3046,714300.0],["2023-10-16",12.4205,12.5364,12.208,12.5364,1456300.0],["2023-10-17",12.4785,12.7779,12.4592,12.5074,924400.0],["2023-10-18",12.3626,12.3626,11.8797,11.8893,833600.0],["2023-10-19",11.841,12.1018,11.7155,11.8797,835800.0],["2023-10-20",11.9086,11.9859,11.7831,11.8314,2000800.0],["2023-10-23",11.8893,11.9666,11.7638,11.7927,862500.0],["2023-10-24",11.9086,12.1501,11.8024,12.1211,1082300.0],["2023-10-25",12.208,12.3239,11.9762,12.1501,1262100.0],["2023-10-26",12.208,12.3722,12.1308,12.1791,955700.0],["2023-10-27",12.1404,12.237,11.9666,12.0535,816900.0],["2023-10-30",11.9279,12.1501,11.7155,11.8024,1016100.0],["2023-10-31",12.0342,12.0438,11.8217,11.9473,1962700.0],["2023-11-01",11.9473,11.9473,11.7155,11.8893,1158300.0],["2023-11-02",12.1308,12.1984,11.9859,12.1694,1141900.0],["2023-11-03",12.5654,12.662,12.4012,12.5751,1820200.0],["2023-11-06",12.6427,12.7392,12.4688,12.6137,1068200.0],["2023-11-07",12.662,12.662,12.2274,12.3046,696400.0],["2023-11-08",12.2114,12.2891,12.027,12.2017,925500.0],["2023-11-09",12.3085,12.3959,12.2211,12.3862,907500.0],["2023-11-10",12.4444,12.5415,12.3182,12.4929,661200.0],["2023-11-13",12.4735,12.5318,12.3862,12.4929,585400.0],["2023-11-14",12.7939,12.9492,12.7259,12.9395,818200.0],["2023-11-15",12.9686,13.0754,12.8424,12.8715,610100.0],["2023-11-16",12.8521,12.8715,12.7647,12.823,533800.0],["2023-11-17",12.8812,12.9589,12.8133,12.8909,652300.0],["2023-11-20",12.8715,12.8715,12.7065,12.8327,1093200.0],["2023-11-21",12.7939,12.8036,12.6968,12.7065,434100.0],["2023-11-22",12.7939,12.8909,12.7356,12.8327,796300.0],["2023-11-24",12.8133,12.988,12.8036,12.9492,305000.0],["2023-11-27",12.9103,12.988,12.823,12.92,594800.0],["2023-11-28",12.8715,12.9977,12.7356,12.8327,623700.0],["2023-11-29",12.92,13.0171,12.8424,12.8909,580700.0],["2023-11-30",12.8715,13.0559,12.6968,12.9006,1110800.0],["2023-12-01",12.9298,13.2307,12.8909,13.153,977200.0],["2023-12-04",13.0754,13.3083,13.0268,13.2986,557800.0],["2023-12-05",13.2015,13.2113,13.0074,13.0851,478300.0],["2023-12-06",13.1821,13.3957,13.1336,13.1336,599300.0],["2023-12-07",13.2016,13.221,13.0559,13.1821,501600.0],["2023-12-08",13.2015,13.3569,13.2015,13.3083,783400.0],["2023-12-11",13.2986,13.4054,13.221,13.386,701200.0],["2023-12-12",13.4442,13.4442,13.3083,13.3374,582000.0],["2023-12-13",13.4151,13.6772,13.2307,13.6481,1217600.0],["2023-12-14",13.4151,14.6188,13.4151,14.3276,1763400.0],["2023-12-15",14.2984,14.2984,13.4928,13.5413,2754500.0],["2023-12-18",13.6578,13.8519,13.5316,13.8034,1230800.0],["2023-12-19",13.8616,13.9878,13.6966,13.8616,1291400.0],["2023-12-20",13.8422,14.0752,13.7548,13.7548,796500.0],["2023-12-21",13.881,13.9102,13.6966,13.7743,1258500.0],["2023-12-22",13.8908,14.1043,13.8519,14.0364,833900.0],["2023-12-26",14.0849,14.279,13.9587,14.2111,723700.0],["2023-12-27",14.2887,14.347,14.2014,14.2402,721200.0],["2023-12-28",14.1528,14.2596,14.0946,14.1723,588300.0],["2023-12-29",14.114,14.2208,13.9684,13.9781,465300.0],["2024-01-02",13.881,13.9199,13.6092,13.716,684200.0],["2024-01-03",13.6384,13.6384,13.3957,13.4442,928500.0],["2024-01-04",13.4248,13.5316,13.4054,13.4248,558600.0],["2024-01-05",13.3569,13.5607,13.2986,13.3277,790500.0],["2024-01-08",13.3472,13.5995,13.3277,13.5898,622900.0],["2024-01-09",13.4151,13.4151,13.3083,13.3666,481100.0],["2024-01-10",13.3277,13.4539,13.3277,13.4442,620000.0],["2024-01-11",13.3957,13.4539,13.2792,13.4054,554300.0],["2024-01-12",13.5801,13.5801,13.3957,13.4539,466500.0],["2024-01-16",13.3277,13.5316,13.3277,13.4636,575200.0],["2024-01-17",13.2501,13.3763,13.1627,13.2501,567600.0],["2024-01-18",13.2986,13.551,13.2792,13.5413,783400.0],["2024-01-19",13.5898,13.716,13.4345,13.6675,1924800.0],["2024-01-22",13.7451,13.9684,13.7451,13.949,678500.0],["2024-01-23",14.0169,14.0558,13.8034,13.8034,860900.0],["2024-01-24",13.9102,13.949,13.4345,13.4539,698000.0],["2024-01-25",13.5995,13.6287,13.386,13.4831,1010400.0],["2024-01-26",13.5995,13.6481,13.4248,13.4248,451300.0],["2024-01-29",13.4054,13.7063,13.3277,13.7063,532500.0],["2024-01-30",13.6092,13.6966,13.5607,13.6092,809100.0],["2024-01-31",13.619,13.619,13.3083,13.3083,950300.0],["2024-02-01",13.4442,13.5316,13.2889,13.5122,607800.0],["2024-02-02",13.3472,13.5219,13.2889,13.5025,557900.0],["2024-02-05",13.2792,13.3666,13.1336,13.1918,770100.0],["2024-02-06",13.153,13.3472,13.0948,13.2889,805000.0],["2024-02-07",13.318,13.5025,13.2404,13.3472,708100.0],["2024-02-08",13.3901,13.5656,13.3316,13.5461,978400.0],["2024-02-09",14.4531,14.9309,14.0727,14.8529,2831900.0],["2024-02-12",15.0772,15.4673,15.0675,15.321,1924400.0],["2024-02-13",14.9309,15.0967,14.6091,14.8042,1505900.0],["2024-02-14",15.0577,15.1943,14.9017,15.0967,1353800.0],["2024-02-15",15.165,15.7599,15.165,15.7209,2043800.0],["2024-02-16",15.6136,16.5108,15.5356,15.6039,2209200.0],["2024-02-20",15.3503,15.4868,15.0967,15.2528,2743800.0],["2024-02-21",15.2235,15.3991,15.2138,15.2918,1463100.0],["2024-02-22",15.282,15.3893,15.2138,15.3796,1427200.0],["2024-02-23",15.4088,15.5844,15.3405,15.4576,829500.0],["2024-02-26",15.4088,15.5161,15.3015,15.3601,870200.0],["2024-02-27",15.4868,15.5258,15.1748,15.2918,1419900.0],["2024-02-28",15.1943,15.3113,15.1455,15.204,972300.0],["2024-02-29",15.3308,15.3796,15.0675,15.165,1232500.0],["2024-03-01",15.1455,15.2918,14.9505,14.9992,1729800.0],["2024-03-04",15.009,15.2625,15.009,15.087,960300.0],["2024-03-05",15.0772,15.1455,14.9017,14.9602,1199200.0],["2024-03-06",15.0577,15.126,14.97,15.0285,895800.0],["2024-03-07",15.165,15.3796,15.1553,15.3601,1049000.0],["2024-03-08",15.4966,15.6039,15.3113,15.3503,626900.0],["2024-03-11",15.2723,15.3698,15.204,15.3308,776900.0],["2024-03-12",15.282,15.3113,15.126,15.2235,581000.0],["2024-03-13",15.204,15.3015,15.1065,15.1455,886000.0],["2024-03-14",15.1455,15.2625,14.9797,15.0967,821100.0],["2024-03-15",15.009,15.243,14.9895,15.0382,1457900.0],["2024-03-18",15.0675,15.2235,15.009,15.048,821500.0],["2024-03-19",15.0187,15.1357,14.9895,15.0967,717600.0],["2024-03-20",15.0967,15.3893,15.048,15.2918,852200.0],["2024-03-21",15.4088,15.6721,15.3698,15.6429,941400.0],["2024-03-22",15.6819,15.7209,15.4771,15.5161,524200.0],["2024-03-25",15.5649,15.6136,15.4088,15.4088,481100.0],["2024-03-26",15.4576,15.5161,15.3698,15.3893,422100.0],["2024-03-27",15.5161,15.6039,15.4478,15.5746,494800.0],["2024-03-28",15.5746,15.8087,15.5746,15.6916,680400.0],["2024-04-01",15.6916,15.6916,15.282,15.3113,663500.0],["2024-04-02",15.2138,15.2333,15.087,15.1748,766500.0],["2024-04-03",15.0577,15.3601,15.0577,15.204,893400.0],["2024-04-04",15.3893,15.4381,14.97,15.087,850100.0],["2024-04-05",15.1065,15.2235,15.0967,15.1162,734000.0],["2024-04-08",15.2138,15.2918,15.165,15.1943,504600.0],["2024-04-09",15.2333,15.3015,15.0187,15.126,1074600.0],["2024-04-10",14.8529,15.0187,14.6871,14.7944,1539500.0],["2024-04-11",14.8822,15.0285,14.7457,14.8139,1928400.0],["2024-04-12",14.6579,14.9017,14.6579,14.7944,2102700.0],["2024-04-15",14.9212,14.9212,14.4433,14.7749,2634500.0],["2024-04-16",14.6871,15.126,14.6091,15.0285,1936100.0],["2024-04-17",15.0577,15.1162,14.8919,14.9602,1934600.0],["2024-04-18",15.2235,15.7111,15.2235,15.4966,2026400.0],["2024-04-19",15.4186,15.6819,15.3796,15.5746,2516300.0],["2024-04-22",15.6429,15.6819,15.4186,15.4186,1569900.0],["2024-04-23",15.4478,15.8184,15.3698,15.7794,1200300.0],["2024-04-24",15.7892,15.9647,15.6819,15.8769,1084800.0],["2024-04-25",15.7014,15.8282,15.6234,15.7501,1617800.0],["2024-04-26",15.7404,15.8867,15.5453,15.5844,1317200.0],["2024-04-29",15.6721,15.7892,15.6136,15.7599,889900.0],["2024-04-30",15.7014,15.8087,15.4478,15.4478,1066600.0],["2024-05-01",15.4868,15.8477,15.4868,15.5161,1221500.0],["2024-05-02",15.6331,15.7794,15.5258,15.7794,1997800.0],["2024-05-03",15.9842,16.0135,15.7404,15.8282,967300.0],["2024-05-06",15.9745,16.1988,15.955,16.1402,1117500.0],["2024-05-07",18.0907,18.5198,17.2715,17.5641,6115900.0],["2024-05-08",17.7201,18.4613,17.6519,18.4516,3430900.0],["2024-05-09",18.4261,18.7588,18.2989,18.749,3387400.0],["2024-05-10",18.8273,19.0035,18.5142,18.8567,2265800.0],["2024-05-13",18.9448,18.9839,18.5533,18.7295,1559100.0],["2024-05-14",18.935,19.0133,18.6903,18.7393,1874100.0],["2024-05-15",18.8958,18.9643,18.6708,18.7099,1797100.0],["2024-05-16",18.7393,18.7686,18.5631,18.7588,1000000.0],["2024-05-17",18.886,18.886,18.6023,18.7882,1025900.0],["2024-05-20",18.749,18.9056,18.6805,18.6805,1102600.0],["2024-05-21",18.5827,18.749,18.4946,18.7393,1285900.0],["2024-05-22",18.6512,18.7686,18.5044,18.5533,932500.0],["2024-05-23",18.5729,18.5925,18.3478,18.4946,1947700.0],["2024-05-24",18.6121,18.6121,18.2793,18.387,1894500.0],["2024-05-28",18.4946,18.4946,17.8488,17.9858,1016100.0],["2024-05-29",17.7509,17.9662,17.6922,17.7901,1116800.0],["2024-05-30",17.9173,18.0836,17.8488,17.9858,814500.0],["2024-05-31",18.0249,18.2108,17.8194,18.1619,1076200.0],["2024-06-03",18.2206,18.2206,17.3889,17.4769,1622500.0],["2024-06-04",17.3399,17.4182,17.2617,17.3791,926600.0],["2024-06-05",17.4965,17.5846,17.291,17.3889,1015600.0],["2024-06-06",17.3204,17.3595,17.1736,17.2421,606700.0],["2024-06-07",17.154,17.2323,17.0366,17.1442,1204300.0],["2024-06-10",17.0072,17.3106,16.9387,17.3008,926800.0],["2024-06-11",17.154,17.3204,17.1149,17.291,608300.0],["2024-06-12",17.6824,17.839,17.5454,17.5454,887000.0],["2024-06-13",17.5356,17.5454,17.1247,17.3008,1172200.0],["2024-06-14",17.0659,17.0855,16.8409,16.88,775100.0],["2024-06-17",16.7822,17.1834,16.7822,17.1051,769200.0],["2024-06-18",17.1247,17.2029,17.017,17.1442,680900.0],["2024-06-20",17.0659,17.1834,16.8604,16.9485,744900.0],["2024-06-21",16.9387,17.0659,16.7234,17.0268,1909900.0],["2024-06-24",17.1051,17.3399,17.0562,17.2323,1091800.0],["2024-06-25",17.1834,17.291,17.017,17.1638,1074000.0],["2024-06-26",17.0366,17.154,16.9289,17.1247,999000.0],["2024-06-27",17.2323,17.3008,17.1051,17.2323,519500.0],["2024-06-28",17.3595,17.5748,17.3595,17.5356,3459600.0],["2024-07-01",17.5552,17.7607,17.1149,17.1834,1082200.0],["2024-07-02",17.3301,17.7901,17.291,17.7803,1684800.0],["2024-07-03",17.8096,17.9368,17.7216,17.9271,732500.0],["2024-07-05",17.8684,18.0641,17.7999,18.0543,1406800.0],["2024-07-08",18.2206,18.3185,17.9564,18.0053,1583000.0],["2024-07-09",17.9075,17.9858,17.6629,17.6726,870600.0],["2024-07-10",17.7411,18.1619,17.7118,18.1326,854100.0],["2024-07-11",18.4946,18.7001,18.3478,18.6218,1299300.0],["2024-07-12",18.8273,19.0328,18.749,18.935,1637500.0],["2024-07-15",19.072,19.4732,19.0035,19.346,1154100.0],["2024-07-16",19.5417,19.8548,19.3851,19.7667,1565600.0],["2024-07-17",19.6395,20.0309,19.6102,19.6395,1648100.0],["2024-07-18",19.4732,19.8548,19.2579,19.3362,1165000.0],["2024-07-19",19.346,19.4047,19.0915,19.2873,1479800.0],["2024-07-22",19.5123,19.8842,19.3558,19.845,1155200.0],["2024-07-23",19.708,20.1386,19.5808,20.1092,1465900.0],["2024-07-24",19.9429,20.1288,19.5515,19.5515,1233800.0],["2024-07-25",19.708,20.3441,19.5906,19.9429,1675900.0],["2024-07-26",20.2169,20.3734,19.9135,20.256,1172600.0],["2024-07-29",20.2658,20.5789,20.119,20.2071,1024500.0],["2024-07-30",20.3734,20.5692,19.9331,20.0799,1365200.0],["2024-07-31",20.2071,20.5202,19.8842,20.2364,1634200.0],["2024-08-01",20.2169,20.3343,19.5319,19.7765,1627500.0],["2024-08-02",19.0622,19.2481,18.8665,19.2285,1679500.0],["2024-08-05",18.4066,18.7393,18.1521,18.5533,2827300.0],["2024-08-06",19.6885,19.7178,18.8078,19.6591,3753900.0],["2024-08-07",20.0603,20.3147,19.6689,19.7863,2000800.0],["2024-08-08",20.1386,20.1386,19.7276,19.9722,1128700.0],["2024-08-09",19.5344,19.7602,19.2596,19.505,1384300.0],["2024-08-12",19.505,19.505,19.0534,19.1516,1388500.0],["2024-08-13",19.2399,19.5737,19.1516,19.5442,2007500.0],["2024-08-14",19.6326,19.6915,19.3381,19.662,1139900.0],["2024-08-15",20.1038,20.4179,19.8584,20.1529,1093500.0],["2024-08-16",20.0547,20.1921,19.9369,20.0449,881600.0],["2024-08-19",20.0351,20.2216,19.986,20.2118,458400.0],["2024-08-20",20.143,20.2707,19.7111,19.8878,844600.0],["2024-08-21",20.1823,20.3885,19.986,20.1627,1570700.0],["2024-08-22",20.1627,20.2608,20.0449,20.143,851100.0],["2024-08-23",20.2216,20.6142,20.1725,20.467,1055300.0],["2024-08-26",20.624,20.8106,20.4768,20.5062,671500.0],["2024-08-27",20.4277,20.5455,20.3099,20.5062,514000.0],["2024-08-28",20.5161,21.0854,20.3885,20.7909,1060700.0],["2024-08-29",20.8694,20.9087,20.624,20.7222,550800.0],["2024-08-30",20.84,21.1149,20.6339,21.0756,951800.0],["2024-09-03",20.7909,20.8989,20.0743,20.2216,1047500.0],["2024-09-04",20.1725,20.1725,19.7308,19.8387,1093000.0],["2024-09-05",19.8191,19.8289,19.4755,19.5737,990900.0],["2024-09-06",19.1712,19.6228,18.8767,19.0044,2125900.0],["2024-09-09",19.1418,19.2596,18.9945,19.0632,1215200.0],["2024-09-10",19.1516,19.2498,19.0436,19.2105,990700.0],["2024-09-11",19.1418,19.4166,18.9258,19.3283,1161700.0],["2024-09-12",19.3676,19.5737,19.2694,19.4755,1083900.0],["2024-09-13",19.7406,19.9958,19.6719,19.8486,1005500.0],["2024-09-16",19.9075,20.1038,19.7897,20.0154,891400.0],["2024-09-17",20.2314,20.4375,20.1234,20.2019,1044900.0],["2024-09-18",20.2216,20.6731,20.1136,20.2216,1010600.0],["2024-09-19",20.6928,20.9185,20.3786,20.8989,1461000.0],["2024-09-20",20.8204,20.8204,20.5259,20.6731,2233400.0],["2024-09-23",20.8498,20.9774,20.6044,20.8498,1127200.0],["2024-09-24",20.9185,20.9774,20.6928,20.7124,836300.0],["2024-09-25",20.6928,20.8106,20.5553,20.6829,731300.0],["2024-09-26",20.9087,21.0069,20.732,20.8596,693500.0],["2024-09-27",21.0069,21.1149,20.7615,20.8793,848000.0],["2024-09-30",20.7811,21.3112,20.7811,21.3014,998800.0],["2024-10-01",21.1738,21.2032,20.7811,20.9774,821000.0],["2024-10-02",20.8596,21.1149,20.8204,21.0952,662800.0],["2024-10-03",21.0167,21.321,20.948,21.1934,1690700.0],["2024-10-04",21.5664,21.8707,21.4486,21.6548,2968900.0],["2024-10-07",21.5075,22.4597,21.5075,22.3713,3023600.0],["2024-10-08",22.3517,22.3713,21.7431,21.7529,3782800.0],["2024-10-09",22.0474,22.283,21.5664,21.7431,1235900.0],["2024-10-10",21.4682,21.6155,21.1247,21.6057,919600.0],["2024-10-11",21.6351,22.3223,21.429,22.3124,1516400.0],["2024-10-14",22.2339,22.5382,22.0572,22.4891,857800.0],["2024-10-15",22.4891,22.6756,22.3713,22.4793,1475100.0],["2024-10-16",22.6168,22.6953,22.1848,22.2339,1266700.0],["2024-10-17",22.2241,22.3812,21.8216,22.1259,861000.0],["2024-10-18",22.1554,22.175,22.0081,22.0867,1633600.0],["2024-10-21",22.1946,22.2045,21.8511,21.8511,775000.0],["2024-10-22",21.7725,21.8314,21.6253,21.6646,938200.0],["2024-10-23",21.6646,21.7431,21.429,21.6253,995700.0],["2024-10-24",21.6057,21.7038,21.3112,21.4682,763500.0],["2024-10-25",21.6351,21.6351,21.2523,21.2916,749200.0],["2024-10-28",21.4977,21.6744,21.3308,21.4781,591500.0],["2024-10-29",21.2425,21.4584,21.105,21.4192,2067300.0],["2024-10-30",21.4192,21.7824,21.3799,21.7235,1147200.0],["2024-10-31",21.6155,21.7038,21.1836,21.1934,798000.0],["2024-11-01",21.2719,21.5468,21.2719,21.5075,959100.0],["2024-11-04",21.4192,21.6842,21.2916,21.6449,1175200.0],["2024-11-05",21.7038,22.2928,21.6646,22.2732,850800.0],["2024-11-06",23.5297,24.2757,23.1665,23.5297,1860400.0],["2024-11-07",22.8425,23.8242,22.8033,23.6573,2161000.0],["2024-11-08",23.9693,25.3081,23.674,25.2785,2442300.0],["2024-11-11",25.5148,25.8691,25.1013,25.564,1733900.0],["2024-11-12",25.5345,25.5738,24.7076,24.7371,1444300.0],["2024-11-13",24.9143,24.9242,24.5993,24.619,1039200.0],["2024-11-14",24.6584,24.7667,23.9004,24.0382,991000.0],["2024-11-15",24.3335,24.3335,23.8906,23.9299,874400.0],["2024-11-18",24.0579,24.1564,23.9004,24.0481,3148100.0],["2024-11-19",23.7035,24.0579,23.6248,24.0284,633700.0],["2024-11-20",24.0776,24.4713,23.861,24.432,1114700.0],["2024-11-21",24.5698,24.7765,24.4024,24.5796,927200.0],["2024-11-22",24.6387,24.806,24.5895,24.7863,1055800.0],["2024-11-25",25.062,25.6132,25.062,25.3376,1225100.0],["2024-11-26",25.0718,25.1112,24.7174,24.8651,1176700.0],["2024-11-27",24.9438,25.0324,24.5107,24.5698,766000.0],["2024-11-29",24.7962,24.8552,24.5993,24.6485,465400.0],["2024-12-02",24.806,25.4163,24.7962,25.1801,1124400.0],["2024-12-03",25.1013,25.2195,24.9242,25.1801,741700.0],["2024-12-04",24.9931,25.1309,24.806,24.8651,1247200.0],["2024-12-05",24.8159,25.121,24.7076,24.8651,1123200.0],["2024-12-06",25.1013,25.1801,24.6879,24.9045,1004900.0],["2024-12-09",25.0029,25.062,24.491,24.5403,804100.0],["2024-12-10",24.3828,24.7568,24.2253,24.3926,919200.0],["2024-12-11",24.5796,24.7863,24.304,24.3729,1880700.0],["2024-12-12",24.2548,24.4713,23.9299,24.1268,960000.0],["2024-12-13",23.9496,24.1859,23.7035,23.9201,1212200.0],["2024-12-16",24.0579,24.2056,23.9201,24.1564,808000.0],["2024-12-17",24.0481,24.176,23.4968,23.5067,1077000.0],["2024-12-18",23.7232,23.7626,22.4632,22.6109,1407600.0],["2024-12-19",22.8078,22.9456,22.4436,22.5125,895200.0],["2024-12-20",22.2959,22.7881,22.2073,22.5814,1972900.0],["2024-12-23",22.4239,22.5715,22.2565,22.4731,1065800.0],["2024-12-24",22.4239,22.5715,22.2959,22.5223,271400.0],["2024-12-26",22.4239,22.6306,22.3057,22.5814,506400.0],["2024-12-27",22.3451,22.5026,22.04,22.2467,617700.0],["2024-12-30",22.1384,22.3156,21.9218,22.227,488300.0],["2024-12-31",22.3057,22.3845,22.0892,22.1482,708800.0],["2025-01-02",22.2368,22.4436,21.8431,21.9711,573100.0],["2025-01-03",22.0301,22.2368,21.9415,22.0203,641200.0],["2025-01-06",21.9809,22.1384,21.7545,21.912,1182000.0],["2025-01-07",21.8726,22.0498,21.5576,21.6462,1006000.0],["2025-01-08",21.6068,21.784,21.2426,21.7545,1703500.0],["2025-01-10",21.4592,21.5379,21.1639,21.3115,915900.0],["2025-01-13",21.0654,21.9022,21.0162,21.8825,926100.0],["2025-01-14",22.0498,22.1778,21.9022,22.0597,892100.0],["2025-01-15",22.2073,22.4534,21.9514,22.3057,979200.0],["2025-01-16",22.3057,22.6995,22.227,22.6109,1464200.0],["2025-01-17",22.7782,22.7782,22.3943,22.5814,2881000.0],["2025-01-21",22.7881,23.3492,22.7881,23.2114,1407800.0],["2025-01-22",23.1818,23.3492,23.0046,23.2015,1059100.0],["2025-01-23",23.2114,23.4378,23.1425,23.3492,1088000.0],["2025-01-24",23.3,23.3,22.6601,22.8078,919300.0],["2025-01-27",22.67,22.8176,22.3451,22.6601,1523500.0],["2025-01-28",22.6404,22.8373,22.3254,22.7979,855400.0],["2025-01-29",22.8176,23.1326,22.4829,22.4829,1244000.0],["2025-01-30",22.729,22.9653,22.4928,22.6503,919600.0],["2025-01-31",22.5715,22.8373,22.3451,22.6404,1635000.0],["2025-02-03",22.099,22.8078,21.9415,22.601,1692500.0],["2025-02-04",22.6503,22.9948,22.6503,22.7192,1127700.0],["2025-02-05",23.3492,26.9224,23.2803,26.509,5664600.0],["2025-02-06",27.8083,27.8083,26.5484,27.3851,3453000.0],["2025-02-07",27.2669,27.3851,26.4696,26.8929,1907700.0],["2025-02-10",26.811,26.9195,26.209,26.5446,2037700.0],["2025-02-11",26.288,26.732,26.1005,26.4853,1427900.0],["2025-02-12",25.8637,26.0314,25.4097,25.8538,1947100.0],["2025-02-13",26.0314,26.811,25.8735,26.7123,2044000.0],["2025-02-14",26.6827,26.7912,26.2485,26.5248,1470500.0],["2025-02-18",26.5446,26.732,26.3176,26.7123,1159300.0],["2025-02-19",26.5742,26.6235,26.3571,26.4064,1266100.0],["2025-02-20",26.2485,26.3373,25.7847,26.1301,1101200.0],["2025-02-21",26.3768,26.5248,24.8966,24.9756,1011800.0],["2025-02-24",25.1532,25.2223,24.7091,24.719,983000.0],["2025-02-25",24.8374,24.9756,24.2651,24.7881,844400.0],["2025-02-26",24.9361,25.3703,24.7091,25.1137,1140000.0],["2025-02-27",25.1236,25.4295,24.8868,25.0348,1777200.0],["2025-02-28",25.1236,25.4394,24.8571,25.4196,1248600.0],["2025-03-03",25.5282,25.6367,24.8374,24.8572,1426800.0],["2025-03-04",24.3736,24.9854,24.1269,24.4723,1225500.0],["2025-03-05",24.6006,24.8275,24.3144,24.7782,1628500.0],["2025-03-06",24.6203,24.946,24.492,24.5315,1068600.0],["2025-03-07",24.3835,24.8374,23.9197,24.719,1148200.0],["2025-03-10",25.2617,26.9097,25.2124,26.5446,5362700.0],["2025-03-11",26.4853,26.732,25.5084,26.1696,4111800.0],["2025-03-12",26.5051,26.7912,26.2189,26.4163,3065300.0],["2025-03-13",26.4656,26.732,25.913,25.9623,1952000.0],["2025-03-14",26.1498,26.9491,26.1498,26.8899,2521200.0],["2025-03-17",26.6432,27.8767,26.6136,27.4623,3466300.0],["2025-03-18",27.2254,27.9063,27.1465,27.3833,3525100.0],["2025-03-19",27.5609,28.2024,27.3142,27.8668,3098300.0],["2025-03-20",27.3833,27.9063,26.8998,27.3142,3284500.0],["2025-03-21",27.2254,27.3735,26.209,26.4853,30541600.0],["2025-03-24",26.7814,27.4228,26.7814,27.4129,2845600.0],["2025-03-25",27.2452,27.3636,26.0314,26.2485,3872500.0],["2025-03-26",26.2288,26.663,26.0512,26.2683,3002000.0],["2025-03-27",26.1597,26.3373,25.5972,25.9821,2937000.0],["2025-03-28",25.9821,26.1498,24.9953,25.1729,1748600.0],["2025-03-31",24.8275,25.2321,24.5907,25.0841,2274100.0],["2025-04-01",24.9361,25.4591,24.6697,25.3604,1579800.0],["2025-04-02",24.946,25.8242,24.946,25.7453,1197800.0],["2025-04-03",24.2947,24.8177,23.8506,23.9888,2161900.0],["2025-04-04",23.0316,23.6434,22.4099,22.9527,2125700.0],["2025-04-07",22.0547,23.8605,21.7192,22.5283,2349600.0],["2025-04-08",23.3474,23.7125,22.2422,22.5185,2172300.0],["2025-04-09",22.4593,24.9164,22.1336,24.5216,1775600.0],["2025-04-10",23.8506,24.196,23.1993,23.7717,1505400.0],["2025-04-11",23.7026,24.2848,23.3572,24.2059,1215400.0],["2025-04-14",24.492,24.6302,24.0085,24.4822,1384900.0],["2025-04-15",24.423,24.867,24.3736,24.5216,1007300.0],["2025-04-16",24.3736,24.8868,24.2749,24.7289,1917300.0],["2025-04-17",24.6006,25.1828,24.6006,24.6894,3898600.0],["2025-04-21",24.344,24.344,23.7223,23.8802,1580000.0],["2025-04-22",24.3144,24.9361,24.3144,24.8177,1234900.0],["2025-04-23",25.4591,26.0808,25.2913,25.4591,1673100.0],["2025-04-24",25.3801,26.1104,25.242,26.0906,1187200.0],["2025-04-25",25.9623,26.061,25.6071,25.8538,987700.0],["2025-04-28",25.7749,26.1005,25.3999,25.6466,1245900.0],["2025-04-29",25.7354,25.9821,25.3111,25.7946,992600.0],["2025-04-30",25.6071,26.0117,25.0545,25.8933,1232100.0],["2025-05-01",26.1696,26.6038,25.8341,26.209,1098400.0],["2025-05-02",26.4557,27.0478,26.3373,26.8505,1135200.0],["2025-05-05",26.4261,27.186,26.3571,26.6827,1911900.0],["2025-05-06",26.436,26.7912,24.4822,24.9854,3375100.0],["2025-05-07",25.0742,25.242,23.2388,23.3276,4197200.0],["2025-05-08",23.8506,24.9164,23.6039,24.4131,4425600.0],["2025-05-09",24.5216,24.6598,24.0875,24.1763,1995700.0],["2025-05-12",25.2617,25.3904,24.6087,25.1331,1661200.0],["2025-05-13",25.3013,26.0039,25.2716,25.6773,1716500.0],["2025-05-14",25.4398,25.4893,24.856,24.8758,1342100.0],["2025-05-15",24.8363,25.0836,24.7373,24.9352,1165700.0],["2025-05-16",25.0441,25.43,24.9352,25.3508,1422800.0],["2025-05-19",24.955,25.3409,24.955,25.3112,799300.0],["2025-05-20",25.2123,25.3904,24.9352,25.0243,1126300.0],["2025-05-21",24.6384,24.8758,24.292,24.3415,914600.0],["2025-05-22",24.2129,24.3217,24.0645,24.1634,1217000.0],["2025-05-23",23.728,24.3514,23.5697,24.3118,1014800.0],["2025-05-27",24.5493,24.8165,24.2624,24.7967,1210400.0],["2025-05-28",24.8462,24.8462,24.1535,24.3217,874400.0],["2025-05-29",24.5394,24.5394,24.1139,24.3118,772800.0],["2025-05-30",24.2722,24.5097,24.1436,24.2722,1150000.0],["2025-06-02",24.2722,24.2722,23.9259,24.0348,1290700.0],["2025-06-03",24.104,24.4602,23.9952,24.2821,2301000.0],["2025-06-04",24.4108,24.5889,23.9853,24.0546,1101700.0],["2025-06-05",24.0546,24.3019,23.8666,24.1139,1238700.0],["2025-06-06",24.5097,24.5097,24.2327,24.3712,902900.0],["2025-06-09",24.5196,24.579,24.3217,24.3316,761300.0],["2025-06-10",24.4108,24.4998,24.1436,24.3118,820400.0],["2025-06-11",24.4108,24.4405,23.7775,23.8468,1648600.0],["2025-06-12",23.6192,23.7874,23.4411,23.5994,1208500.0],["2025-06-13",23.3223,23.4411,22.788,22.9166,1536700.0],["2025-06-16",23.2531,23.5103,23.0156,23.1937,1593100.0],["2025-06-17",22.9661,23.4609,22.9067,23.1739,1581300.0],["2025-06-18",23.0651,23.4213,23.0552,23.1442,1482900.0],["2025-06-20",23.2333,23.4213,22.8969,23.0849,3660800.0],["2025-06-23",22.9661,23.4609,22.8276,23.4609,1255500.0],["2025-06-24",23.6588,23.9457,23.4609,23.8072,1053100.0],["2025-06-25",23.8863,23.9061,23.3817,23.4312,941400.0],["2025-06-26",23.5796,24.0348,23.4708,24.0051,1223000.0],["2025-06-27",24.104,24.3316,23.8468,23.8567,2646800.0],["2025-06-30",24.2426,24.2426,23.7379,23.7874,1541900.0],["2025-07-01",23.6093,24.5691,23.5499,24.1931,874500.0],["2025-07-02",24.1733,24.4207,24.0941,24.391,806300.0],["2025-07-03",24.3613,24.5691,24.3019,24.5295,412800.0],["2025-07-07",24.3415,24.5493,24.0249,24.1535,1109300.0],["2025-07-08",24.3019,24.6483,24.3019,24.4108,1030300.0],["2025-07-09",24.5295,24.6977,24.2821,24.6878,724100.0],["2025-07-10",24.6977,25.3013,24.6582,25.0243,866300.0],["2025-07-11",24.9253,24.9748,24.6581,24.8857,616900.0],["2025-07-14",24.8066,24.8857,24.579,24.8165,751100.0],["2025-07-15",24.8857,25.0441,24.7274,24.9352,1223200.0],["2025-07-16",24.7373,24.8462,23.8468,24.4602,1992700.0],["2025-07-17",24.4108,25.143,24.3514,25.1034,1387900.0],["2025-07-18",25.3211,25.3211,24.7274,24.9154,3529200.0],["2025-07-21",24.9847,25.0638,24.3118,24.3217,1154500.0],["2025-07-22",24.2821,24.3217,24.0051,24.1436,1372000.0],["2025-07-23",24.3217,24.4009,24.1436,24.3019,2048500.0],["2025-07-24",24.1436,24.4998,23.916,24.4899,1359400.0],["2025-07-25",24.579,24.8956,24.3514,24.8857,947400.0],["2025-07-28",24.9946,24.9946,24.6878,24.6878,759000.0],["2025-07-29",24.9352,24.9352,24.3811,24.3811,981200.0],["2025-07-30",24.5097,24.5592,24.0249,24.1238,1730000.0],["2025-07-31",23.9358,24.7967,23.916,24.4998,1388000.0],["2025-08-01",23.9952,24.104,23.6093,23.9853,1475100.0],["2025-08-04",24.0051,24.1832,23.5103,23.6884,1390700.0],["2025-08-05",25.519,26.3799,24.4108,24.9352,3901200.0],["2025-08-06",25.0342,25.6575,24.6878,25.6575,2285900.0],["2025-08-07",25.8851,26.0335,25.3904,25.6377,1277500.0],["2025-08-08",25.6377,25.7169,25.2914,25.3409,939500.0],["2025-08-11",25.3805,25.4398,25.1331,25.4102,991200.0],["2025-08-12",25.7544,26.7862,25.5362,26.7068,1238600.0],["2025-08-13",26.8854,27.2227,26.677,27.1731,1216100.0],["2025-08-14",26.8953,27.0937,26.2802,26.3497,733300.0],["2025-08-15",26.3497,26.3794,25.933,26.0322,613200.0],["2025-08-18",25.9727,26.1512,25.9131,26.0024,588400.0],["2025-08-19",26.0421,26.2009,25.8239,26.1909,621500.0],["2025-08-20",26.1909,26.2505,25.9032,26.062,597000.0],["2025-08-21",25.8735,26.1016,25.7247,25.7643,899900.0],["2025-08-22",26.0322,27.2029,25.9032,27.0044,1039800.0],["2025-08-25",26.9747,27.0937,26.6374,26.6671,828600.0],["2025-08-26",26.8159,26.9846,26.6969,26.9052,655000.0],["2025-08-27",26.8358,27.1433,26.8159,27.0441,637200.0],["2025-08-28",27.1532,27.1532,26.5481,26.7167,629900.0],["2025-08-29",26.7763,26.7763,26.1016,26.1512,801500.0],["2025-09-02",25.8338,26.2604,25.7048,26.181,1653400.0],["2025-09-03",26.052,26.2405,25.7643,25.8635,685200.0],["2025-09-04",25.9429,26.5382,25.8735,26.5382,550900.0],["2025-09-05",26.687,26.9151,26.3397,26.5679,645300.0],["2025-09-08",26.5878,26.8159,26.3298,26.558,773800.0],["2025-09-09",26.4588,26.5977,24.4151,24.4548,2075300.0],["2025-09-10",24.7623,24.9905,24.2266,24.4746,2381400.0],["2025-09-11",24.6631,25.3377,24.5838,25.2782,1075500.0],["2025-09-12",25.2981,25.3576,24.8318,24.8417,890800.0],["2025-09-15",24.8715,25.1492,24.7723,25.1393,1394600.0],["2025-09-16",25.2782,25.427,25.0302,25.2981,1038000.0],["2025-09-17",25.3973,25.7941,24.8913,25.1096,1197400.0],["2025-09-18",25.2187,25.685,25.0996,25.4369,1389600.0],["2025-09-19",25.2981,25.3477,25.0004,25.0897,4411700.0],["2025-09-22",25.0798,25.3278,24.9211,25.2088,806300.0],["2025-09-23",25.3973,25.4766,24.9707,25.1195,808200.0],["2025-09-24",25.06,25.179,24.6631,24.7326,720900.0],["2025-09-25",24.554,24.7524,24.306,24.7127,619100.0],["2025-09-26",24.7723,25.1889,24.7425,25.179,642900.0],["2025-09-29",25.3278,25.3377,25.0004,25.1393,793700.0],["2025-09-30",25.2286,25.3675,24.9707,25.3179,769400.0],["2025-10-01",25.1592,25.4072,24.9905,25.3179,651600.0],["2025-10-02",25.3873,25.7544,25.2286,25.7048,980100.0],["2025-10-03",25.7743,26.3397,25.6949,25.7544,1159500.0],["2025-10-06",25.7842,26.0322,25.3873,25.5064,562900.0],["2025-10-07",25.5064,25.6453,25.1393,25.2385,839400.0],["2025-10-08",25.5163,25.7048,25.3774,25.5362,689100.0],["2025-10-09",25.5659,25.5858,24.8119,24.9409,667500.0],["2025-10-10",25.0104,25.0897,24.4945,24.7227,763500.0],["2025-10-13",25.0203,25.1195,24.8318,24.8516,642800.0],["2025-10-14",24.5242,25.3278,24.5242,25.1592,884000.0],["2025-10-15",25.5957,25.8139,25.06,25.3179,1832300.0],["2025-10-16",25.3179,25.3278,24.5441,24.7921,1194400.0],["2025-10-17",24.6631,25.2485,24.5639,25.05,3669700.0],["2025-10-20",25.2683,25.4568,24.9111,25.3873,1262700.0],["2025-10-21",25.3179,25.7445,25.2088,25.6453,908700.0],["2025-10-22",25.7048,25.8437,25.308,25.308,895700.0],["2025-10-23",25.427,25.7048,25.308,25.6949,524100.0],["2025-10-24",25.9231,26.1512,25.685,25.7147,839800.0],["2025-10-27",25.8437,26.0719,25.5461,25.6254,686400.0],["2025-10-28",25.7346,25.804,25.4667,25.6651,837200.0],["2025-10-29",25.6552,26.1016,25.3278,25.4866,1786300.0],["2025-10-30",25.4766,25.8437,25.3675,25.4171,2481700.0],["2025-10-31",25.3278,25.6354,25.0004,25.4568,1481800.0],["2025-11-03",25.3278,25.5064,24.9409,25.5064,1401500.0],["2025-11-04",25.2881,25.6155,25.1096,25.6056,1032000.0],["2025-11-05",25.4667,25.9231,25.4667,25.8536,1115600.0],["2025-11-06",25.8139,26.0421,24.7326,24.8318,1362400.0],["2025-11-07",24.0778,24.5937,23.0163,23.7306,2661800.0],["2025-11-10",23.8002,24.2181,23.253,23.8301,1635900.0],["2025-11-11",23.8301,23.9097,23.1833,23.2331,1443400.0],["2025-11-12",23.4221,23.7505,23.3425,23.442,1545600.0],["2025-11-13",23.4321,23.6609,22.8152,22.9843,2054900.0],["2025-11-14",22.8848,23.1336,22.7953,23.044,1170900.0],["2025-11-17",22.9744,23.044,22.6958,22.7953,1651600.0],["2025-11-18",22.7157,23.1833,22.6261,23.0938,1477300.0],["2025-11-19",23.1734,23.253,22.8848,23.0241,2297700.0],["2025-11-20",23.4022,23.641,23.1435,23.1734,1303100.0],["2025-11-21",23.2729,23.7206,23.1236,23.6112,1522200.0],["2025-11-24",23.442,23.6709,23.3326,23.5415,1703700.0],["2025-11-25",23.7306,24.3674,23.442,24.2082,1388600.0],["2025-11-26",24.0888,24.4868,23.9594,24.1783,1569800.0],["2025-11-28",24.3276,24.437,24.0092,24.1186,398200.0],["2025-12-01",23.8898,24.1684,23.8699,23.9594,937600.0],["2025-12-02",24.0987,24.5166,24.0191,24.3375,1554900.0],["2025-12-03",24.4271,24.6758,24.2878,24.4967,1544200.0],["2025-12-04",24.3873,24.7355,24.2977,24.5166,940800.0],["2025-12-05",24.4171,24.6261,24.3375,24.447,1011800.0],["2025-12-08",24.4669,24.7853,24.2579,24.3475,1487800.0],["2025-12-09",24.3375,24.447,23.9495,23.9893,1080300.0],["2025-12-10",23.9793,24.6659,23.7306,24.5365,1741400.0],["2025-12-11",24.7455,25.0042,24.5962,24.636,2672000.0],["2025-12-12",24.6957,25.0241,24.4768,24.8649,894800.0],["2025-12-15",25.2231,25.2728,24.7455,24.9445,1375300.0],["2025-12-16",24.9942,25.0738,24.5564,24.6559,1285000.0],["2025-12-17",24.5365,24.9942,24.5365,24.6062,2384900.0],["2025-12-18",24.7952,25.2828,24.6659,24.7554,1482300.0],["2025-12-19",24.447,24.7256,24.2878,24.3674,4688000.0],["2025-12-22",24.3674,24.7952,24.2878,24.7256,813300.0],["2025-12-23",24.7256,24.835,24.5266,24.6957,1098600.0],["2025-12-24",24.646,24.7355,24.5664,24.6957,407200.0],["2025-12-26",24.6858,24.6957,24.5166,24.6659,547000.0],["2025-12-29",24.6957,24.7256,24.437,24.4669,656200.0],["2025-12-30",24.4072,24.5365,24.1385,24.1584,755000.0],["2025-12-31",24.2181,24.2181,23.7007,23.7007,865600.0],["2026-01-02",23.7306,23.9097,23.6112,23.8201,781200.0],["2026-01-05",23.8898,24.2181,23.7505,23.8898,826300.0],["2026-01-06",23.7803,24.636,23.5714,24.5863,1225600.0],["2026-01-07",24.6062,24.6659,24.0589,24.1286,598500.0],["2026-01-08",24.1087,25.034,23.8798,24.8748,1105600.0],["2026-01-09",25.0838,25.2131,24.835,25.1136,888900.0],["2026-01-12",24.9146,25.243,24.7156,25.1435,786300.0],["2026-01-13",25.2629,25.2828,24.8649,25.1236,892100.0],["2026-01-14",25.2529,25.7604,25.0141,25.6509,1156500.0],["2026-01-15",25.8698,26.3673,25.7803,26.228,1230900.0],["2026-01-16",26.039,26.3673,25.9793,26.1782,1620700.0],["2026-01-20",25.84,26.4469,25.7504,25.9196,2212500.0],["2026-01-21",26.0887,26.6757,25.9693,26.5364,1060900.0],["2026-01-22",26.6658,26.7354,26.238,26.7056,795700.0],["2026-01-23",26.6558,26.6558,26.3275,26.4369,862100.0],["2026-01-26",26.5165,26.9046,26.3972,26.8051,1070700.0],["2026-01-27",26.9046,26.9941,26.4867,26.8051,808600.0],["2026-01-28",26.6558,26.7255,26.2181,26.5762,987200.0],["2026-01-29",26.825,27.0041,26.5563,26.8548,1314000.0],["2026-01-30",26.7354,27.0837,26.5762,26.9344,1191600.0],["2026-02-02",26.9643,27.8001,26.5563,27.7702,2109200.0],["2026-02-03",27.7702,28.3075,27.0837,27.422,1680600.0],["2026-02-04",27.7802,28.0289,27.3324,27.3822,1772300.0],["2026-02-05",28.407,28.5165,27.1434,27.7901,1815200.0],["2026-02-06",28.218,29.0936,27.7205,29.0339,2350700.0],["2026-02-09",29.0936,29.5513,28.9344,29.5214,1203400.0],["2026-02-10",29.5613,29.8605,29.2222,29.3718,1495000.0],["2026-02-11",29.8805,30.0002,29.0527,29.3619,846700.0],["2026-02-12",29.6611,29.9702,29.4716,29.8306,1181700.0],["2026-02-13",29.8705,30.1298,29.5414,30.05,1482300.0],["2026-02-17",29.9702,30.0999,29.6411,30.07,1214500.0],["2026-02-18",30.1398,30.3891,29.691,29.8107,1530000.0],["2026-02-19",29.6311,30.0002,29.3319,29.7009,1248400.0],["2026-02-20",29.6611,30.0201,29.4716,29.8904,783300.0],["2026-02-23",29.8605,29.9702,29.2521,29.5115,673900.0],["2026-02-24",29.7408,30.0002,29.6012,29.8406,673700.0],["2026-02-25",29.8705,29.8805,29.312,29.8206,631000.0],["2026-02-26",29.9303,30.1697,29.5513,30.04,971300.0],["2026-02-27",30.4091,30.9177,29.7408,29.8505,1594500.0],["2026-03-02",29.4017,29.8805,28.913,29.6112,1007300.0],["2026-03-03",28.8732,29.4915,28.4842,29.2821,1400200.0],["2026-03-04",29.3419,29.5613,28.943,29.4616,596500.0],["2026-03-05",29.2521,29.292,28.5939,28.8432,730500.0],["2026-03-06",28.3446,28.3446,27.6564,27.8559,645500.0],["2026-03-09",27.437,28.0653,26.8086,27.9157,864100.0],["2026-03-10",27.8259,28.544,27.6863,27.9955,717700.0],["2026-03-11",27.8459,28.1451,27.4769,28.0653,714100.0],["2026-03-12",27.7362,27.8958,27.4868,27.5467,630000.0],["2026-03-13",27.7262,28.1351,27.1278,27.6664,1264300.0],["2026-03-16",27.8858,27.9755,27.5467,27.5965,599800.0],["2026-03-17",27.7262,27.8359,27.2375,27.5866,867600.0],["2026-03-18",27.5168,27.7561,27.3073,27.3472,839400.0],["2026-03-19",27.0181,27.796,26.8585,27.4868,913600.0],["2026-03-20",27.4769,27.4769,27.0181,27.1477,3797300.0],["2026-03-23",27.9556,28.3745,27.7262,27.8259,1225800.0],["2026-03-24",27.6564,28.2747,27.4968,28.1152,1534000.0],["2026-03-25",28.3845,28.4642,27.6065,28.1451,789500.0],["2026-03-26",27.9257,28.2149,27.6165,27.7262,616700.0],["2026-03-27",27.4968,27.6165,26.8585,26.9682,1194100.0],["2026-03-30",27.2575,27.2575,26.6491,26.7787,1230000.0],["2026-03-31",27.1378,27.6664,26.8485,27.417,984700.0],["2026-04-01",27.5965,28.165,27.5068,27.9855,756900.0],["2026-04-02",27.4569,28.0653,27.1178,27.5766,552500.0],["2026-04-06",27.5168,27.786,27.2874,27.6763,641900.0],["2026-04-07",27.6963,28.1451,27.427,27.8459,882600.0],["2026-04-08",28.943,29.312,28.7535,28.9629,1193700.0],["2026-04-09",28.8333,30.2395,28.8333,30.05,849100.0],["2026-04-10",30.05,30.0799,29.5613,29.6112,784600.0],["2026-04-13",29.7209,30.3991,29.322,30.2894,1089600.0],["2026-04-14",30.2894,30.6684,30.04,30.1099,1233000.0],["2026-04-15",29.9403,29.9403,28.9031,29.1125,1075300.0],["2026-04-16",29.0626,29.322,28.3047,28.4243,914300.0],["2026-04-17",28.6936,29.4217,28.6637,28.9928,4613500.0],["2026-04-20",28.6837,28.7634,27.2575,27.4569,1770900.0],["2026-04-21",27.437,27.7362,27.2674,27.6464,1541500.0],["2026-04-22",27.816,28.0055,27.4469,27.7162,1038000.0],["2026-04-23",27.8259,28.1351,27.6664,28.0154,775300.0],["2026-04-24",27.9556,28.1251,27.7063,28.0952,3198800.0],["2026-04-27",28.1451,28.3845,27.8459,28.2747,992400.0],["2026-04-28",28.3745,28.4243,27.7063,28.0454,595200.0],["2026-04-29",27.9955,28.0653,27.4569,27.6265,1215800.0],["2026-04-30",27.5367,27.8658,27.3173,27.816,937900.0],["2026-05-01",27.9356,27.9356,27.2275,27.3173,1069000.0],["2026-05-04",27.2176,27.5367,26.8884,27.1577,952000.0],["2026-05-05",27.3871,27.7661,27.2774,27.4769,863600.0],["2026-05-06",27.0979,28.0852,26.6391,27.068,1740000.0],["2026-05-07",27.3372,27.7262,26.7787,26.8186,1636400.0],["2026-05-08",26.9782,27.1577,26.2801,26.3,918900.0],["2026-05-11",26.46,26.46,25.84,25.85,753700.0],["2026-05-12",25.89,25.98,25.29,25.36,1179600.0],["2026-05-13",25.34,25.52,25.1,25.44,997500.0],["2026-05-14",25.66,25.96,25.47,25.86,1201500.0],["2026-05-15",25.74,26.06,25.43,25.51,1779500.0],["2026-05-18",25.58,25.95,25.52,25.72,1384700.0],["2026-05-19",25.71,25.85,24.98,25.0,831700.0],["2026-05-20",25.03,25.56,24.81,25.43,1225200.0],["2026-05-21",25.18,25.46,24.93,25.12,1445800.0],["2026-05-22",25.29,25.43,24.95,25.31,1048000.0],["2026-05-26",25.62,25.8,25.35,25.78,954700.0],["2026-05-27",25.92,25.99,25.56,25.67,1534100.0],["2026-05-28",25.49,25.74,25.07,25.36,1349400.0],["2026-05-29",25.32,25.61,25.18,25.21,1291300.0],["2026-06-01",24.95,24.95,24.18,24.67,1773100.0],["2026-06-02",24.73,25.11,24.65,25.08,1118600.0],["2026-06-03",25.05,25.2,24.85,25.18,1117000.0],["2026-06-04",25.44,25.45,24.99,25.09,1440100.0],["2026-06-05",25.15,25.63,25.13,25.33,935600.0],["2026-06-08",25.37,25.71,25.33,25.37,1151400.0],["2026-06-09",25.66,26.29,25.65,26.12,1161300.0],["2026-06-10",26.14,26.33,25.5,25.63,1481800.0],["2026-06-11",25.75,25.95,25.36,25.62,864300.0],["2026-06-12",26.0,26.13,25.71,25.82,784900.0],["2026-06-15",26.18,26.36,25.75,25.79,881000.0],["2026-06-16",26.02,26.33,26.02,26.23,995600.0],["2026-06-17",26.1,26.44,25.46,25.65,964700.0],["2026-06-18",26.0,26.31,25.75,26.13,3049400.0],["2026-06-22",25.87,26.1,25.69,25.89,1123100.0],["2026-06-23",25.7,26.03,25.41,25.63,826000.0],["2026-06-24",25.71,26.81,25.59,26.23,1747300.0],["2026-06-25",26.46,27.41,26.31,26.98,1140900.0],["2026-06-26",27.01,27.01,26.64,26.7,3617800.0],["2026-06-29",26.37,26.7,26.09,26.1,1438600.0],["2026-06-30",25.62,25.94,25.5,25.83,1200400.0],["2026-07-01",25.89,25.93,25.09,25.11,949900.0],["2026-07-02",25.24,25.44,24.75,24.97,952600.0],["2026-07-06",24.95,25.36,24.77,25.35,1355957.266774],["2026-07-07",25.33,25.8121,24.935,25.1,1237831.284904],["2026-07-08",24.89,25.185,24.67,24.75,1184721.497642],["2026-07-09",25.01,25.15,24.81,24.91,1128759.848422],["2026-07-10",24.8,25.2221,24.79,24.92,819293.010314],["2026-07-13",24.87,25.15,24.37,24.6,1280908.656958],["2026-07-14",24.76,24.94,24.54,24.7,926536.46679],["2026-07-15",24.68,24.88,24.5,24.87,1030108.441343],["2026-07-16",24.81,25.95,24.67,25.94,1194298.505044],["2026-07-17",25.65,26.26,25.46,25.46,1962670.28925],["2026-07-20",25.62,25.62,24.885,25.06,712325.262676],["2026-07-21",25.22,25.22,24.74,24.83,1009575.282198],["2026-07-22",24.83,25.14,24.72,24.89,908967.631276],["2026-07-23",24.72,25.075516,24.72,24.88,982698.322265],["2026-07-24",25.14,25.33,25.01,25.03,941019.154179],["2026-07-27",25.25,25.49,24.95,25.16,1118118.775703],["2026-07-28",25.42,26.15,25.33,25.91,988048.286609],["2026-07-29",25.8,25.82,24.985,25.17,1320386.620978],["2026-07-30",25.41,25.455,24.83,24.95,1269894.831473],["2026-07-31",25.13,25.38,24.82,25.24,1569826.252721],["2026-08-03",25.66,25.96,25.62,25.79,939590.343487],["2026-08-04",26.1,26.62,25.71,26.6,1085733.001357],["2026-08-05",26.64,26.735,26.22,26.41,1371791.417757],["2026-08-06",27.24,28.9207,26.79,27.09,1599405.244997],["2026-08-07",27.01,27.16,26.57,26.65,987974.192521],["2026-08-10",26.42,26.6318,26.233,26.34,173974.014151],["2026-08-11",26.17,26.46,26.07,26.22,703577.998898],["2026-08-12",26.28,26.28,25.8,26.17,1075301.692507],["2026-08-13",26.32,26.395,25.46,25.51,888650.174357],["2026-08-14",25.38,25.62,25.3338,25.54,585024.727053]]}