{"t":"NGL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-05-16",7.765,7.8735,7.7612,7.8136,57000.0],["2011-05-17",7.8099,7.8548,7.7051,7.8548,56500.0],["2011-05-18",7.8735,7.9632,7.8211,7.9632,96300.0],["2011-05-19",7.9296,8.1727,7.9183,8.1353,137700.0],["2011-05-20",8.2288,8.2288,7.967,8.1091,67200.0],["2011-05-23",7.9595,8.0754,7.9034,8.0268,50100.0],["2011-05-24",8.0792,8.1091,7.8548,7.9296,56400.0],["2011-05-25",7.8922,7.9894,7.6303,7.7575,60100.0],["2011-05-26",7.8099,7.8136,7.6752,7.7388,38300.0],["2011-05-27",7.6677,7.7051,7.5929,7.6677,20200.0],["2011-05-31",7.6677,7.8473,7.6677,7.8323,32900.0],["2011-06-01",7.7612,7.8735,7.7051,7.7164,33500.0],["2011-06-02",7.8173,7.8173,7.7164,7.765,16800.0],["2011-06-03",7.8024,7.8024,7.5817,7.5892,44300.0],["2011-06-06",7.5817,7.5817,7.2338,7.2451,56600.0],["2011-06-07",7.2563,7.2675,6.8598,7.0132,116000.0],["2011-06-08",6.9907,7.29,6.8823,7.29,29200.0],["2011-06-09",7.2413,7.6116,7.2413,7.5219,16600.0],["2011-06-10",7.4433,7.6603,7.2937,7.5368,25000.0],["2011-06-13",7.5555,7.6303,7.159,7.4396,23600.0],["2011-06-14",7.3872,7.5555,7.3685,7.5256,29400.0],["2011-06-15",7.5181,7.5219,7.1366,7.1815,13900.0],["2011-06-16",7.2563,7.2563,6.9571,6.9645,17700.0],["2011-06-17",7.0132,7.0281,6.9571,6.9758,18000.0],["2011-06-20",7.0132,7.0955,6.9571,7.0693,27200.0],["2011-06-21",7.1815,7.477,7.1815,7.477,54600.0],["2011-06-22",7.4246,7.5742,7.2638,7.477,55200.0],["2011-06-23",7.4807,7.4807,7.2077,7.3236,35300.0],["2011-06-24",7.3685,7.4807,7.3161,7.376,11400.0],["2011-06-27",7.3685,7.5705,7.3685,7.462,18400.0],["2011-06-28",7.4433,7.664,7.2974,7.4807,39600.0],["2011-06-29",7.5368,7.664,7.4321,7.664,26500.0],["2011-06-30",7.5742,7.664,7.361,7.4583,41500.0],["2011-07-01",7.4246,7.5368,7.3872,7.4807,11300.0],["2011-07-05",7.4807,7.6079,7.4807,7.6079,8300.0],["2011-07-06",7.6603,7.664,7.4994,7.4994,7300.0],["2011-07-07",7.5443,7.7425,7.5443,7.7425,22700.0],["2011-07-08",7.5555,7.7425,7.5555,7.6864,15400.0],["2011-07-11",7.6864,7.6864,7.5331,7.5742,11100.0],["2011-07-12",7.6266,7.6266,7.2974,7.3872,24500.0],["2011-07-13",7.4246,7.5555,7.2039,7.2226,16500.0],["2011-07-14",7.2563,7.4433,7.2563,7.3685,4500.0],["2011-07-15",7.3311,7.4807,7.2002,7.4209,20200.0],["2011-07-18",7.4059,7.5742,7.3722,7.4882,12400.0],["2011-07-19",7.5368,7.664,7.5368,7.6303,5900.0],["2011-07-20",7.6341,7.6341,7.4807,7.5181,17100.0],["2011-07-21",7.5555,7.664,7.5181,7.5929,3500.0],["2011-07-22",7.5555,7.6079,7.4807,7.4807,16300.0],["2011-07-25",7.4882,7.5742,7.3685,7.4134,17700.0],["2011-07-26",7.3722,7.5555,7.3722,7.4059,28400.0],["2011-07-27",7.4807,7.6528,7.3872,7.3872,19600.0],["2011-07-28",7.4994,7.6453,7.4882,7.6004,20200.0],["2011-07-29",7.4807,7.5555,7.4059,7.4059,16600.0],["2011-08-01",7.5368,7.6009,7.3859,7.5821,4100.0],["2011-08-02",7.6387,7.6387,7.3557,7.3557,11400.0],["2011-08-03",7.3935,7.45,7.1973,7.2426,12000.0],["2011-08-04",7.3105,7.3746,7.0389,7.0502,25400.0],["2011-08-05",7.3557,7.3935,7.1294,7.269,38000.0],["2011-08-08",7.8084,7.8084,6.7899,6.9861,43800.0],["2011-08-09",6.8842,7.0351,6.8842,7.0125,24100.0],["2011-08-10",6.8842,6.9785,6.8276,6.971,21900.0],["2011-08-11",6.9785,7.0917,6.8276,6.9408,19500.0],["2011-08-12",6.9785,7.1256,6.9182,7.0464,17900.0],["2011-08-15",7.054,7.4463,7.0464,7.3746,102700.0],["2011-08-16",7.3746,7.5104,7.2086,7.3972,82400.0],["2011-08-17",7.3972,7.8838,7.3972,7.8084,258400.0],["2011-08-18",7.6952,7.7631,7.4915,7.6726,35600.0],["2011-08-19",7.616,7.7858,7.6085,7.6952,30300.0],["2011-08-22",7.6952,7.8386,7.4085,7.5821,21800.0],["2011-08-23",8.212,8.212,7.3557,7.6198,15800.0],["2011-08-24",7.5443,7.7179,7.4689,7.6952,16100.0],["2011-08-25",7.733,7.733,7.5443,7.6047,8100.0],["2011-08-26",7.5821,7.7782,7.5066,7.6764,18500.0],["2011-08-29",7.6877,7.8084,7.6877,7.7782,47300.0],["2011-08-30",7.7669,7.8084,7.5519,7.6952,27500.0],["2011-08-31",7.7971,8.1102,7.616,8.0725,118500.0],["2011-09-01",8.0347,8.2045,7.9291,8.1818,50900.0],["2011-09-02",9.1287,9.1287,7.9291,8.3252,84600.0],["2011-09-06",8.1102,8.4798,8.1102,8.4798,32500.0],["2011-09-07",8.4497,8.6383,8.4497,8.5628,50900.0],["2011-09-08",8.6685,8.676,8.3365,8.3554,50000.0],["2011-09-09",8.3742,8.5063,8.2233,8.3554,67100.0],["2011-09-12",8.3742,8.3969,8.1403,8.2309,16400.0],["2011-09-13",8.3554,8.5062,8.2007,8.3176,101000.0],["2011-09-14",8.3176,8.4723,8.2686,8.3101,28000.0],["2011-09-15",8.3252,8.3554,8.2233,8.3252,21900.0],["2011-09-16",8.2422,8.3705,8.2422,8.2611,15200.0],["2011-09-19",8.2611,8.3327,8.2271,8.2611,38600.0],["2011-09-20",8.2422,8.3893,8.2045,8.2686,40300.0],["2011-09-21",8.2912,8.3176,8.2611,8.2799,25000.0],["2011-09-22",8.2611,8.3252,8.046,8.1139,44600.0],["2011-09-23",8.1781,8.1781,8.0385,8.0385,11300.0],["2011-09-26",8.1102,8.1894,8.0385,8.0913,12300.0],["2011-09-27",8.1554,8.2988,8.1404,8.1856,15300.0],["2011-09-28",8.246,8.246,7.8461,7.9631,30900.0],["2011-09-29",8.046,8.3629,7.831,8.2912,20500.0],["2011-09-30",8.2233,8.2611,7.9216,8.1102,13500.0],["2011-10-03",8.0762,8.0762,7.7179,7.7216,13600.0],["2011-10-04",7.5443,7.6009,7.3406,7.4991,17400.0],["2011-10-05",7.5443,7.8801,7.3595,7.7405,11200.0],["2011-10-06",7.7103,8.1781,7.6424,7.9517,17000.0],["2011-10-07",7.9932,8.2196,7.9404,7.9932,7300.0],["2011-10-10",7.9857,8.2007,7.8688,7.9555,21800.0],["2011-10-11",7.9216,8.0159,7.7669,7.9593,11300.0],["2011-10-12",8.0083,8.2761,7.9517,8.129,9400.0],["2011-10-13",8.1781,8.2988,7.6764,8.2799,30500.0],["2011-10-14",8.2724,8.3365,8.046,8.1517,12900.0],["2011-10-17",8.1177,8.1366,7.8273,7.9555,5800.0],["2011-10-18",7.997,8.1969,7.9819,8.1969,4900.0],["2011-10-19",8.246,8.246,8.0347,8.1705,12700.0],["2011-10-20",8.1705,8.3176,8.1705,8.2799,11100.0],["2011-10-21",8.2724,8.3176,8.1479,8.3176,16400.0],["2011-10-24",8.2233,8.3554,8.1215,8.163,19300.0],["2011-10-25",8.1517,8.1554,7.9065,7.9857,11700.0],["2011-10-26",7.9781,8.2988,7.9781,8.2988,18600.0],["2011-10-27",8.2482,8.4015,8.1256,8.3516,16400.0],["2011-10-28",8.2635,8.321,8.0758,8.1256,10200.0],["2011-10-31",8.0988,8.2176,8.0452,8.2137,10800.0],["2011-11-01",8.0873,8.1026,8.0452,8.072,8500.0],["2011-11-02",8.0835,8.3325,8.0835,8.2559,12300.0],["2011-11-03",8.3133,8.4283,8.2367,8.2942,24500.0],["2011-11-04",8.3746,8.3746,8.1601,8.298,26700.0],["2011-11-07",8.2214,8.2942,8.1524,8.1524,41000.0],["2011-11-08",8.2367,8.3746,8.1026,8.1601,42800.0],["2011-11-09",8.1026,8.2329,8.1026,8.1601,11500.0],["2011-11-10",8.2214,8.3708,8.0452,8.2559,16700.0],["2011-11-11",8.1563,8.2176,8.0758,8.0988,9500.0],["2011-11-14",8.2214,8.3057,8.1639,8.2942,14600.0],["2011-11-15",8.2482,8.2865,8.2022,8.2367,7700.0],["2011-11-16",8.1831,8.2635,8.1141,8.2444,17900.0],["2011-11-17",8.2827,8.39,8.2559,8.3018,15300.0],["2011-11-18",8.3018,8.3823,8.2061,8.298,15500.0],["2011-11-21",8.2367,8.2367,7.9647,8.0298,16800.0],["2011-11-22",8.0605,8.2367,7.9379,8.0145,9800.0],["2011-11-23",7.9915,8.1946,7.9494,8.0758,7200.0],["2011-11-25",8.1103,8.321,8.1103,8.2789,1900.0],["2011-11-28",8.3133,8.3516,8.2291,8.3516,2500.0],["2011-11-29",8.3708,8.3823,8.2367,8.2406,2000.0],["2011-11-30",8.2904,8.3325,8.1409,8.2827,17200.0],["2011-12-01",8.2942,8.3018,8.2444,8.2559,6900.0],["2011-12-02",8.3248,8.3363,8.2559,8.2942,8200.0],["2011-12-05",8.2559,8.367,8.049,8.3363,9600.0],["2011-12-06",8.344,8.344,8.1601,8.2942,20100.0],["2011-12-07",8.2712,8.2712,8.118,8.118,4700.0],["2011-12-08",8.0835,8.0835,7.6621,7.7004,26900.0],["2011-12-09",7.6621,7.7961,7.6276,7.6812,12900.0],["2011-12-12",7.6965,7.9954,7.6965,7.9111,8900.0],["2011-12-13",7.9302,8.0452,7.8804,8.0107,10400.0],["2011-12-14",8.0413,8.3325,7.9226,7.9417,13100.0],["2011-12-15",8.0452,8.1486,7.7578,7.777,9900.0],["2011-12-16",7.7693,7.9226,7.7617,7.8958,7600.0],["2011-12-19",7.9609,7.9609,7.7961,7.8651,16200.0],["2011-12-20",7.8958,8.0337,7.8536,7.9762,11400.0],["2011-12-21",8.0107,8.0452,7.8536,7.9072,7100.0],["2011-12-22",7.9571,8.0452,7.8536,7.8574,17900.0],["2011-12-23",7.8536,7.9609,7.8153,7.8613,10600.0],["2011-12-27",7.823,7.8536,7.8153,7.8191,7100.0],["2011-12-28",7.8498,7.8536,7.7732,7.7732,6400.0],["2011-12-29",7.8191,7.8728,7.7847,7.8728,14600.0],["2011-12-30",7.7732,7.9111,7.7732,7.9034,8800.0],["2012-01-03",7.9264,7.9264,7.7578,7.8919,11400.0],["2012-01-04",7.8919,8.1371,7.8421,8.1103,7500.0],["2012-01-05",8.1065,8.2137,8.0988,8.2061,4200.0],["2012-01-06",8.252,8.4244,8.252,8.344,6400.0],["2012-01-09",8.3516,8.4244,8.3172,8.3785,9000.0],["2012-01-10",8.3325,8.39,8.298,8.39,10100.0],["2012-01-11",8.4283,8.524,8.4206,8.4666,11000.0],["2012-01-12",8.5087,8.5087,8.2597,8.2674,14400.0],["2012-01-13",8.3287,8.4283,8.2444,8.4283,11700.0],["2012-01-17",8.39,8.4283,8.3172,8.3555,12500.0],["2012-01-18",8.4244,8.524,8.3861,8.4015,14900.0],["2012-01-19",8.4742,8.616,8.3938,8.4244,17900.0],["2012-01-20",8.5126,8.5126,8.4015,8.4972,12700.0],["2012-01-23",8.524,8.6811,8.4283,8.524,21700.0],["2012-01-24",8.5509,8.6505,8.3938,8.4627,20500.0],["2012-01-25",8.4934,8.6581,8.3938,8.5624,13700.0],["2012-01-26",8.6581,8.8114,8.5317,8.7731,37700.0],["2012-01-27",8.8497,9.0029,8.5892,8.8688,24100.0],["2012-01-30",8.9646,9.0029,8.7003,8.7233,15400.0],["2012-01-31",8.7079,8.8152,8.5968,8.7194,15800.0],["2012-02-01",8.7428,8.9646,8.5249,8.5249,3400.0],["2012-02-02",8.5988,8.6455,8.5949,8.6455,800.0],["2012-02-03",8.591,8.6377,8.556,8.5988,2400.0],["2012-02-06",8.556,8.7116,8.556,8.7116,2500.0],["2012-02-07",8.8284,9.0268,8.7,8.9373,22600.0],["2012-02-08",8.9879,8.9879,8.8323,8.9062,11600.0],["2012-02-09",8.949,10.7427,8.8751,8.8751,12500.0],["2012-02-10",8.8828,8.8828,8.6766,8.7311,23100.0],["2012-02-13",8.7661,9.2175,8.7661,8.9451,32200.0],["2012-02-14",9.0463,9.0657,8.949,9.0074,7300.0],["2012-02-15",9.0463,9.0463,8.5949,8.6416,33100.0],["2012-02-16",8.6883,8.9295,8.6299,8.8439,7300.0],["2012-02-17",8.8323,8.8323,8.486,8.5677,29000.0],["2012-02-21",8.6299,8.6299,8.4276,8.4315,14000.0],["2012-02-22",8.4626,8.5404,8.4276,8.4276,10800.0],["2012-02-23",8.4743,8.521,8.3926,8.3926,6900.0],["2012-02-24",8.5015,8.5015,8.2953,8.3731,8600.0],["2012-02-27",8.3576,8.3887,8.3148,8.3148,3200.0],["2012-02-28",8.3731,8.4899,8.3109,8.4821,8600.0],["2012-02-29",8.5327,8.5327,8.3109,8.3109,8100.0],["2012-03-01",8.4237,8.6144,8.4043,8.6144,14000.0],["2012-03-02",8.4665,8.6805,8.4665,8.5366,2600.0],["2012-03-05",8.5871,8.6494,8.3731,8.3731,5100.0],["2012-03-06",8.3654,8.5599,8.2681,8.2681,15800.0],["2012-03-07",8.2837,8.3459,8.2837,8.3031,2300.0],["2012-03-08",8.3265,8.4043,8.2875,8.3654,9800.0],["2012-03-09",8.3265,8.3342,8.2097,8.3148,2300.0],["2012-03-12",8.3109,8.3265,8.2097,8.3265,11000.0],["2012-03-13",8.2447,8.3226,8.1708,8.3148,14400.0],["2012-03-14",8.3265,8.3615,8.2681,8.2681,8700.0],["2012-03-15",8.2097,8.3576,8.0152,8.1708,24500.0],["2012-03-16",8.2564,8.3498,8.1475,8.3187,15400.0],["2012-03-19",8.2681,8.307,8.1708,8.2097,1600.0],["2012-03-20",8.1708,8.1708,8.1163,8.1163,1000.0],["2012-03-21",8.1319,8.1319,7.9918,8.0658,10300.0],["2012-03-22",7.9957,8.2681,7.9957,8.1163,11000.0],["2012-03-23",8.0891,8.3265,7.9957,8.3265,8500.0],["2012-03-26",8.2136,8.5132,7.9763,8.2058,12100.0],["2012-03-27",8.1786,8.1825,7.9763,8.1319,15700.0],["2012-03-28",8.2175,8.2642,8.0346,8.1397,7100.0],["2012-03-29",8.2447,8.2642,8.0035,8.0113,10800.0],["2012-03-30",8.0658,8.0658,7.8284,8.0191,14700.0],["2012-04-02",8.0307,8.1591,7.6066,7.9724,27800.0],["2012-04-03",7.9957,7.9957,7.7856,7.8673,7400.0],["2012-04-04",7.914,8.0891,7.8129,8.0735,26100.0],["2012-04-05",7.9957,8.0074,7.7817,7.9763,12500.0],["2012-04-09",7.9918,8.0502,7.9763,7.9763,8200.0],["2012-04-10",7.9763,7.9802,7.7039,7.8946,29000.0],["2012-04-11",7.8712,8.1397,7.8245,8.0502,27700.0],["2012-04-12",8.0152,8.3654,8.0152,8.3654,7300.0],["2012-04-13",8.4393,8.4432,7.8946,8.0463,13800.0],["2012-04-16",8.058,8.1708,7.9335,7.9335,9900.0],["2012-04-17",7.9763,7.9763,7.7895,7.8401,6700.0],["2012-04-18",7.8673,7.9685,7.8206,7.8946,5100.0],["2012-04-19",7.9179,8.5755,7.9023,8.2875,10000.0],["2012-04-20",8.4626,8.521,8.4043,8.4821,5400.0],["2012-04-23",8.4626,8.4821,8.2681,8.4237,8800.0],["2012-04-24",8.521,8.8128,8.4082,8.6572,23100.0],["2012-04-25",8.591,8.6883,8.5171,8.6844,17200.0],["2012-04-26",8.6856,8.7212,8.5155,8.5155,1400.0],["2012-04-27",8.563,8.8003,8.563,8.7963,8300.0],["2012-04-30",8.8992,8.9585,8.6342,8.7489,11000.0],["2012-05-01",8.8122,8.8596,8.6104,8.7805,6900.0],["2012-05-02",8.741,8.741,8.6619,8.7331,3500.0],["2012-05-03",8.7014,8.741,8.5195,8.5195,10000.0],["2012-05-04",8.6025,8.6025,8.5076,8.5946,12600.0],["2012-05-07",8.5037,8.5669,8.381,8.381,3900.0],["2012-05-08",8.4166,8.5274,8.389,8.4997,2800.0],["2012-05-09",8.5788,8.741,8.3494,8.4166,10600.0],["2012-05-10",8.3929,8.737,8.3929,8.6025,12200.0],["2012-05-11",8.646,8.741,8.6065,8.6856,4300.0],["2012-05-14",8.4443,8.4839,8.124,8.3059,18300.0],["2012-05-15",8.4206,8.4206,8.0844,8.3692,13000.0],["2012-05-16",8.3929,8.3929,8.2545,8.2545,3900.0],["2012-05-17",8.298,8.3375,7.8115,8.2624,33800.0],["2012-05-18",8.3059,8.3059,8.1833,8.2189,3700.0],["2012-05-21",8.3059,9.4925,8.3059,9.1563,106600.0],["2012-05-22",9.1958,9.2433,8.828,9.1286,18200.0],["2012-05-23",9.1207,9.1919,8.8082,9.1642,12000.0],["2012-05-24",9.1167,9.1958,9.0574,9.1167,20500.0],["2012-05-25",9.0495,9.1563,9.0495,9.1563,9000.0],["2012-05-29",9.0495,9.2551,9.0495,9.2551,14900.0],["2012-05-30",9.3343,9.3936,9.1879,9.2947,5100.0],["2012-05-31",9.2156,9.2947,9.1048,9.1444,7500.0],["2012-06-01",9.0851,9.176,8.8122,8.8122,15000.0],["2012-06-04",8.9941,9.0574,8.6777,8.828,19100.0],["2012-06-05",8.9546,8.9546,8.7607,8.9308,8800.0],["2012-06-06",8.9545,9.0811,8.8636,8.8834,5900.0],["2012-06-07",9.0099,9.0416,8.8992,8.9308,6300.0],["2012-06-08",8.9387,9.1444,8.9387,9.002,8100.0],["2012-06-11",9.0416,9.0851,8.9308,9.0139,8700.0],["2012-06-12",9.0534,9.1602,8.9031,8.9229,6100.0],["2012-06-13",9.0376,9.176,8.824,8.824,11400.0],["2012-06-14",8.9466,9.0969,8.8082,8.9704,14700.0],["2012-06-15",9.0534,9.0574,8.7845,8.8992,14400.0],["2012-06-18",8.9308,9.0416,8.7924,8.8952,14500.0],["2012-06-19",8.8003,9.0969,8.8003,9.0376,21000.0],["2012-06-20",9.1088,9.1958,8.9981,9.1523,12200.0],["2012-06-21",9.1128,9.2433,9.0534,9.0574,14300.0],["2012-06-22",9.1998,9.3896,9.1523,9.176,12200.0],["2012-06-25",9.0969,9.3936,9.0969,9.2907,10700.0],["2012-06-26",9.2512,9.2907,8.8082,8.8082,15400.0],["2012-06-27",8.7291,8.911,8.7212,8.741,23100.0],["2012-06-28",8.8517,8.9427,8.7054,8.7331,37500.0],["2012-06-29",8.741,8.8201,8.3652,8.7607,65500.0],["2012-07-02",8.6223,8.8794,8.6223,8.7449,8800.0],["2012-07-03",8.7449,9.6902,8.7449,9.4134,13800.0],["2012-07-05",9.4885,9.4925,9.1642,9.18,13400.0],["2012-07-06",9.18,9.3501,9.176,9.184,7600.0],["2012-07-09",9.1009,9.2512,8.9783,8.9783,13600.0],["2012-07-10",9.2393,9.3857,8.8478,8.8478,9000.0],["2012-07-11",8.8517,9.0495,8.8517,8.9585,4600.0],["2012-07-12",9.0653,9.2235,8.7054,8.8319,15600.0],["2012-07-13",8.9941,8.9941,8.8399,8.8754,15200.0],["2012-07-16",8.8359,9.093,8.8043,8.9308,10200.0],["2012-07-17",9.0495,9.2512,8.9981,8.9981,15800.0],["2012-07-18",9.1246,9.1246,8.8952,8.8992,5800.0],["2012-07-19",8.9071,9.0574,8.8794,8.8992,22500.0],["2012-07-20",9.0257,9.0257,8.8596,8.8794,5600.0],["2012-07-23",8.8517,9.0811,8.8201,8.8557,10600.0],["2012-07-24",8.8517,8.8952,8.8438,8.8478,6900.0],["2012-07-25",8.9269,10.1727,8.8952,9.9671,88000.0],["2012-07-26",9.884,9.9869,9.797,9.8089,51000.0],["2012-07-27",9.888,9.9829,9.8484,9.9433,10700.0],["2012-07-30",10.2083,10.2083,9.9354,10.0699,50200.0],["2012-07-31",10.2202,10.3982,10.0066,10.3863,34800.0],["2012-08-01",10.4478,10.4639,10.2107,10.271,15200.0],["2012-08-02",10.2871,10.4639,10.2188,10.2871,17500.0],["2012-08-03",10.6889,10.6889,10.4518,10.4679,14800.0],["2012-08-06",10.5282,10.6407,10.3514,10.3996,13500.0],["2012-08-07",10.5161,10.5483,10.2268,10.4558,8600.0],["2012-08-08",10.5161,10.6447,10.1464,10.4237,16600.0],["2012-08-09",10.3715,10.5443,10.3715,10.4759,9100.0],["2012-08-10",10.4277,10.6487,10.271,10.484,8900.0],["2012-08-13",10.6085,10.6648,10.4639,10.6527,20400.0],["2012-08-14",10.7291,10.7653,10.5282,10.6447,13500.0],["2012-08-15",10.5,10.6889,10.5,10.6487,23000.0],["2012-08-16",10.6849,10.6889,10.4478,10.6889,15400.0],["2012-08-17",10.7492,10.7492,10.6126,10.6487,28400.0],["2012-08-20",10.5965,10.7612,10.4558,10.717,9800.0],["2012-08-21",10.6487,10.7291,10.6487,10.6487,17500.0],["2012-08-22",10.6487,10.6889,10.6327,10.6327,58900.0],["2012-08-23",10.5684,10.7211,10.5362,10.6246,16700.0],["2012-08-24",10.713,10.7291,10.496,10.5362,13000.0],["2012-08-27",10.6608,10.6608,10.4558,10.5483,23000.0],["2012-08-28",10.5081,10.6407,10.3514,10.4116,15200.0],["2012-08-29",10.4478,10.4478,10.271,10.271,8000.0],["2012-08-30",10.271,10.3474,10.1505,10.267,11600.0],["2012-08-31",10.267,10.3474,10.1464,10.2027,9800.0],["2012-09-04",10.05,10.2469,10.0299,10.0299,20900.0],["2012-09-05",10.1384,10.1384,9.8531,9.8692,17300.0],["2012-09-06",9.9576,9.9937,9.6482,9.6723,20100.0],["2012-09-07",9.7647,9.9736,9.6883,9.8893,6000.0],["2012-09-10",9.9455,10.0942,9.9455,10.0018,23900.0],["2012-09-11",10.042,10.1464,9.9455,10.1424,9800.0],["2012-09-12",10.1665,10.5242,10.054,10.1665,15800.0],["2012-09-13",10.1263,10.1786,10.0902,10.0902,14000.0],["2012-09-14",10.2027,10.2067,10.046,10.046,11000.0],["2012-09-17",10.1384,10.1384,9.8209,9.8651,9000.0],["2012-09-18",9.8049,9.9455,9.403,9.9254,29300.0],["2012-09-19",9.9817,10.1464,9.8491,9.8531,9200.0],["2012-09-20",9.8973,10.1464,9.8973,10.062,12400.0],["2012-09-21",10.1384,10.1424,9.9455,10.1263,3100.0],["2012-09-24",10.046,10.046,9.7044,10.0339,12500.0],["2012-09-25",9.9978,10.046,9.8451,9.8451,4300.0],["2012-09-26",9.9254,9.9254,9.6682,9.7607,8900.0],["2012-09-27",9.7647,9.9857,9.6723,9.9857,15100.0],["2012-09-28",9.9857,9.9857,9.4432,9.6602,26900.0],["2012-10-01",9.8209,9.829,9.6883,9.829,9100.0],["2012-10-02",9.8451,9.8451,9.6843,9.837,10300.0],["2012-10-03",9.7486,9.8451,9.6522,9.8451,10400.0],["2012-10-04",9.6682,9.8772,9.6682,9.8451,4300.0],["2012-10-05",9.9093,10.046,9.8852,10.0219,6200.0],["2012-10-08",9.9254,10.046,9.8491,9.9174,11300.0],["2012-10-09",9.9576,10.046,9.8651,9.9134,7000.0],["2012-10-10",9.8531,9.9134,9.6883,9.8451,10500.0],["2012-10-11",9.8651,9.8852,9.7245,9.8451,6000.0],["2012-10-12",9.8451,9.8852,9.8049,9.8049,7700.0],["2012-10-15",9.8451,9.8451,9.6924,9.841,8800.0],["2012-10-16",9.7526,9.9455,9.7124,9.9053,31900.0],["2012-10-17",9.9415,9.9415,9.8451,9.8531,9400.0],["2012-10-18",9.8651,10.1424,9.8651,9.9897,52600.0],["2012-10-19",10.1304,10.1304,9.7446,9.7566,18900.0],["2012-10-22",9.7446,9.9455,9.7044,9.8451,35200.0],["2012-10-23",9.825,9.8451,9.7446,9.825,7300.0],["2012-10-24",9.8451,9.9335,9.7526,9.829,29100.0],["2012-10-25",10.1627,10.3254,10.0292,10.1961,19300.0],["2012-10-26",10.2211,10.2211,10.121,10.1377,3600.0],["2012-10-31",10.2211,10.3254,10.1586,10.2337,16300.0],["2012-11-01",10.3463,10.6383,10.3129,10.4965,13100.0],["2012-11-02",10.4965,10.5048,10.2211,10.2211,13000.0],["2012-11-05",10.2837,10.3546,10.2086,10.2211,8700.0],["2012-11-06",10.3046,10.4297,10.0334,10.1377,6700.0],["2012-11-07",10.1794,10.2837,9.9291,9.9458,16000.0],["2012-11-08",9.9917,10.3546,9.9917,10.1127,6200.0],["2012-11-09",10.0125,10.1168,10.0125,10.0543,10500.0],["2012-11-12",10.1168,10.1878,10.0584,10.1168,6600.0],["2012-11-13",10.0543,10.1168,10.0543,10.1168,11300.0],["2012-11-14",10.1168,10.1168,10.0376,10.096,9100.0],["2012-11-15",10.0251,10.0543,9.6246,9.7289,41600.0],["2012-11-16",9.6913,9.9291,9.6621,9.8039,55300.0],["2012-11-19",9.8248,9.9082,9.7414,9.9082,11600.0],["2012-11-20",9.8457,9.8457,9.6788,9.8039,25000.0],["2012-11-21",9.8039,9.8248,9.7873,9.8081,10700.0],["2012-11-23",9.7706,9.8874,9.7706,9.8123,3900.0],["2012-11-26",9.8039,9.8081,9.6287,9.6329,17200.0],["2012-11-27",9.7247,9.879,9.4911,9.4911,80200.0],["2012-11-28",9.612,9.8039,9.5453,9.6704,21900.0],["2012-11-29",9.6996,9.6996,9.4702,9.4744,40100.0],["2012-11-30",9.5161,9.6704,9.3868,9.4285,41400.0],["2012-12-03",9.4535,9.6996,9.2533,9.2908,34000.0],["2012-12-04",9.3409,9.4535,9.2324,9.4118,15500.0],["2012-12-05",9.4911,9.4911,9.3492,9.3868,29700.0],["2012-12-06",9.3868,9.4285,9.0739,9.1782,272300.0],["2012-12-07",9.1782,9.4702,9.1782,9.3868,39800.0],["2012-12-10",9.3868,9.3868,9.2449,9.3617,26600.0],["2012-12-11",9.3284,9.3868,9.3242,9.3868,43200.0],["2012-12-12",9.3659,9.3868,9.2866,9.345,46100.0],["2012-12-13",9.345,9.345,9.32,9.345,52500.0],["2012-12-14",9.3033,9.3617,9.2825,9.3242,141100.0],["2012-12-17",9.345,9.345,9.2825,9.345,13500.0],["2012-12-18",9.3033,9.3033,9.199,9.3033,44200.0],["2012-12-19",9.3242,9.3826,9.2783,9.3826,105300.0],["2012-12-20",9.4243,9.4243,8.8778,9.1531,2234300.0],["2012-12-21",9.0613,9.3409,8.9654,8.9988,112900.0],["2012-12-24",8.9487,8.9988,8.8694,8.8694,36600.0],["2012-12-26",8.9278,9.2199,8.8778,9.0947,79000.0],["2012-12-27",9.1573,9.2783,8.8402,9.2741,549200.0],["2012-12-28",9.0655,9.2533,8.9404,9.174,152100.0],["2012-12-31",9.149,9.7539,9.0947,9.7289,164200.0],["2013-01-02",9.8832,10.0543,9.6871,9.8749,178600.0],["2013-01-03",10.0084,10.0584,9.6913,9.708,77600.0],["2013-01-04",9.7956,9.7956,9.4952,9.587,57700.0],["2013-01-07",9.5119,9.5745,9.3367,9.5286,45200.0],["2013-01-08",9.5328,9.5954,9.4076,9.466,80100.0],["2013-01-09",9.4493,9.4911,9.345,9.4452,52700.0],["2013-01-10",9.4911,9.7956,9.4911,9.5787,173900.0],["2013-01-11",9.5954,9.9082,9.5745,9.9082,82500.0],["2013-01-14",9.9416,9.9416,9.7581,9.8624,73400.0],["2013-01-15",9.9082,9.9249,9.7163,9.733,72100.0],["2013-01-16",9.7372,9.8582,9.6788,9.6996,79400.0],["2013-01-17",9.7873,9.8373,9.7247,9.8373,16000.0],["2013-01-18",9.9082,9.9082,9.7622,9.8039,67500.0],["2013-01-22",9.8457,9.9291,9.7956,9.8457,74900.0],["2013-01-23",9.8165,10.1168,9.8165,10.0459,65500.0],["2013-01-24",10.1252,10.1252,9.8332,9.9124,60500.0],["2013-01-25",9.9124,10.2211,9.8498,10.1586,103500.0],["2013-01-28",10.388,10.534,10.1586,10.2128,167000.0],["2013-01-29",10.2754,10.801,10.2754,10.5465,127300.0],["2013-01-30",10.6884,11.9441,10.5507,10.6383,143400.0],["2013-01-31",10.7543,10.7926,10.2189,10.7076,120100.0],["2013-02-01",10.7161,10.7161,10.1,10.2359,201100.0],["2013-02-04",10.2784,10.2784,10.0872,10.1637,89600.0],["2013-02-05",10.2699,10.2997,10.0915,10.2529,52700.0],["2013-02-06",10.2827,10.5716,10.1382,10.3252,59200.0],["2013-02-07",10.3932,10.6014,10.3634,10.5589,69500.0],["2013-02-08",10.6014,10.6226,10.4611,10.4994,23600.0],["2013-02-11",10.4356,10.6226,10.3847,10.5376,130700.0],["2013-02-12",10.5929,10.6184,10.5376,10.5674,42200.0],["2013-02-13",10.5376,10.5674,10.3847,10.4102,66800.0],["2013-02-14",10.3294,10.6184,10.083,10.4102,139500.0],["2013-02-15",10.2997,10.5249,10.0745,10.1127,100800.0],["2013-02-19",10.1807,10.5164,10.1127,10.4909,163100.0],["2013-02-20",10.4102,10.4102,10.1977,10.2997,121500.0],["2013-02-21",10.1552,10.2147,10.049,10.1127,144100.0],["2013-02-22",10.151,10.2912,10.0915,10.2359,157100.0],["2013-02-25",10.3592,10.3592,10.117,10.2827,88900.0],["2013-02-26",10.2827,10.2827,10.1127,10.2699,112500.0],["2013-02-27",10.1977,10.3634,10.1637,10.3252,147200.0],["2013-02-28",10.4059,10.4059,10.2402,10.3549,89500.0],["2013-03-01",10.3974,10.3974,10.1127,10.2402,126600.0],["2013-03-04",10.2657,10.3549,10.134,10.3039,90500.0],["2013-03-05",10.3337,10.3337,10.134,10.2572,126900.0],["2013-03-06",10.2232,10.2614,10.1595,10.2614,80100.0],["2013-03-07",10.2784,10.4102,10.1977,10.3847,127400.0],["2013-03-08",10.4017,10.6014,10.3039,10.5546,111600.0],["2013-03-11",10.5929,10.5929,10.3507,10.4994,86200.0],["2013-03-12",10.5546,10.6099,10.2232,10.3464,120000.0],["2013-03-13",10.4526,10.5376,10.3209,10.4399,127200.0],["2013-03-14",10.4187,10.5079,10.3974,10.4314,55700.0],["2013-03-15",10.5121,10.5801,10.3124,10.5801,166600.0],["2013-03-18",10.4272,10.7288,10.3252,10.7288,154600.0],["2013-03-19",10.7288,10.8351,10.5079,10.8351,101400.0],["2013-03-20",10.7416,10.8181,10.6948,10.7926,45000.0],["2013-03-21",10.7288,10.8096,10.5461,10.7926,40200.0],["2013-03-22",10.7756,10.8138,10.6736,10.7926,54600.0],["2013-03-25",10.7841,10.8945,10.6821,10.8818,56700.0],["2013-03-26",10.869,11.0433,10.8266,10.9753,48300.0],["2013-03-27",10.8733,11.141,10.7841,10.937,1710400.0],["2013-03-28",11.0475,11.4724,10.8988,11.4299,244300.0],["2013-04-01",11.5446,11.6849,11.4214,11.6594,263600.0],["2013-04-02",11.6849,11.8761,11.6381,11.8761,97000.0],["2013-04-03",11.8931,12.0503,11.5786,11.6424,179100.0],["2013-04-04",11.5871,11.6551,11.3152,11.4937,130900.0],["2013-04-05",11.3407,11.4044,11.0815,11.3237,113700.0],["2013-04-08",11.3237,11.8718,11.3194,11.6509,98000.0],["2013-04-09",11.7486,12.2712,11.6679,11.7401,207800.0],["2013-04-10",11.8973,12.097,11.7274,12.0545,113200.0],["2013-04-11",12.0375,12.2542,11.8718,11.9611,119600.0],["2013-04-12",11.9143,12.1183,11.4767,11.5489,119300.0],["2013-04-15",11.5022,11.8973,11.4724,11.5022,84100.0],["2013-04-16",11.5786,11.6849,11.5192,11.6636,45500.0],["2013-04-17",11.5786,11.7529,11.5404,11.6339,45800.0],["2013-04-18",11.7146,11.9398,11.5786,11.8591,49600.0],["2013-04-19",11.8846,12.0885,11.7698,12.0885,50900.0],["2013-04-22",12.0673,12.2712,11.9568,12.131,91900.0],["2013-04-23",12.1693,12.4922,12.1098,12.3902,143300.0],["2013-04-24",12.3222,12.5772,12.2415,12.5772,65300.0],["2013-04-25",12.5772,12.6409,12.3902,12.5007,37200.0],["2013-04-26",12.3265,12.5177,12.1098,12.1735,137900.0],["2013-04-29",12.0503,12.3222,12.0078,12.3222,61800.0],["2013-04-30",12.3222,12.4922,12.2287,12.4922,51200.0],["2013-05-01",12.5347,12.5347,12.2202,12.3647,54200.0],["2013-05-02",12.3159,12.7392,12.3073,12.6874,8200.0],["2013-05-03",12.7004,12.7436,12.385,12.7392,62200.0],["2013-05-06",12.7263,12.8516,12.506,12.7868,62700.0],["2013-05-07",12.7824,12.938,12.6356,12.817,60600.0],["2013-05-08",12.7911,12.9596,12.7911,12.8818,107800.0],["2013-05-09",12.8386,12.938,12.8127,12.925,56800.0],["2013-05-10",12.925,12.938,12.8084,12.8559,71800.0],["2013-05-13",12.8559,12.9336,12.8386,12.8688,83500.0],["2013-05-14",12.8818,12.912,12.3159,12.5276,102400.0],["2013-05-15",12.5276,12.7522,12.3677,12.6701,57300.0],["2013-05-16",12.601,12.817,12.5535,12.722,34500.0],["2013-05-17",12.4757,12.722,12.4757,12.6917,42900.0],["2013-05-20",12.6269,12.7436,12.6269,12.7349,41900.0],["2013-05-21",12.7436,12.9077,12.6788,12.9077,52400.0],["2013-05-22",12.8948,12.938,12.7565,12.8732,48700.0],["2013-05-23",12.7176,12.9077,12.5449,12.8732,39600.0],["2013-05-24",12.8688,12.9552,12.7479,12.9466,38700.0],["2013-05-28",12.9984,12.9984,12.3548,12.4239,88300.0],["2013-05-29",12.4196,12.4196,11.6636,11.8796,186500.0],["2013-05-30",11.8234,12.29,11.7543,12.1561,103800.0],["2013-05-31",12.2036,12.2036,11.8407,12.0265,90600.0],["2013-06-03",12.0135,12.1604,11.7716,12.0956,57400.0],["2013-06-04",11.9919,12.0524,11.4562,11.8796,94000.0],["2013-06-05",11.7889,12.2165,11.5772,12.0524,163200.0],["2013-06-06",12.0351,12.0956,11.8407,12.074,84300.0],["2013-06-07",12.0913,12.5189,12.0826,12.4714,75000.0],["2013-06-10",12.4196,12.4757,12.1949,12.4412,54700.0],["2013-06-11",12.2209,12.4844,11.9746,12.182,114700.0],["2013-06-12",12.1863,12.5276,12.182,12.5276,1841900.0],["2013-06-13",12.4109,12.7436,12.3116,12.7004,188500.0],["2013-06-14",12.696,12.8732,12.5405,12.8516,153600.0],["2013-06-17",12.9336,13.1064,12.6528,12.804,174900.0],["2013-06-18",12.83,12.8991,12.6442,12.8343,69800.0],["2013-06-19",12.7695,12.8645,12.7306,12.7824,45300.0],["2013-06-20",12.6831,12.6831,12.3548,12.4541,73100.0],["2013-06-21",12.493,12.7263,12.3937,12.5449,62800.0],["2013-06-24",12.6528,12.6528,12.1647,12.5924,57100.0],["2013-06-25",12.7479,12.9596,12.6096,12.9466,74800.0],["2013-06-26",12.9466,13.1755,12.8645,13.1194,113300.0],["2013-06-27",13.1755,13.1755,12.8732,13.0416,64400.0],["2013-06-28",12.8645,13.2576,12.8645,13.0416,71800.0],["2013-07-01",13.1755,13.2576,13.0071,13.1712,31600.0],["2013-07-02",13.1496,13.3915,12.8429,12.9293,162500.0],["2013-07-03",12.9682,13.1712,12.8732,13.0762,41900.0],["2013-07-05",13.2144,13.5687,13.046,13.4434,96900.0],["2013-07-08",13.4736,13.6464,13.3656,13.5687,153000.0],["2013-07-09",12.9596,13.0978,12.4196,12.5967,970100.0],["2013-07-10",12.5189,12.83,12.5103,12.7911,5592500.0],["2013-07-11",12.7695,12.8516,12.6356,12.7824,892800.0],["2013-07-12",12.7824,12.7824,12.5319,12.722,275100.0],["2013-07-15",12.722,12.7436,12.4282,12.6572,315300.0],["2013-07-16",12.5708,12.6528,12.5492,12.5751,484300.0],["2013-07-17",12.5578,12.6053,12.4412,12.4973,486700.0],["2013-07-18",12.4628,12.6572,12.4628,12.5146,165800.0],["2013-07-19",12.493,12.5578,12.3937,12.506,270300.0],["2013-07-22",12.6442,12.7436,12.5448,12.709,204400.0],["2013-07-23",12.7306,12.7306,12.4887,12.493,159300.0],["2013-07-24",12.4412,12.6788,12.2036,12.5924,320100.0],["2013-07-25",12.5189,12.614,12.3634,12.5449,161300.0],["2013-07-26",12.5837,12.6485,12.4455,12.5708,193100.0],["2013-07-29",12.5708,12.7824,12.3721,12.7004,36000.0],["2013-07-30",12.7868,12.7868,12.4109,12.5535,209100.0],["2013-07-31",12.5276,12.5405,12.3116,12.398,278700.0],["2013-08-01",12.4789,12.558,12.1975,12.5272,144700.0],["2013-08-02",12.5272,12.6459,12.4085,12.5272,172800.0],["2013-08-05",12.6591,12.7953,12.6591,12.7733,193700.0],["2013-08-06",12.9272,12.9404,12.5975,12.7426,161300.0],["2013-08-07",12.6195,12.7426,12.5712,12.6591,155500.0],["2013-08-08",12.6547,12.9272,12.5272,12.9008,152400.0],["2013-08-09",12.747,13.0766,12.7118,13.0459,146900.0],["2013-08-12",13.0107,13.0107,12.6723,12.7514,107100.0],["2013-08-13",12.6151,12.747,12.5272,12.558,159900.0],["2013-08-14",12.3997,12.4964,12.1975,12.3997,107500.0],["2013-08-15",12.3734,12.6942,12.3118,12.6635,127700.0],["2013-08-16",12.6151,13.081,12.3426,13.0239,256700.0],["2013-08-19",12.936,12.9668,12.8129,12.8788,172900.0],["2013-08-20",12.8744,13.0766,12.6635,12.9887,188200.0],["2013-08-21",12.9272,13.0503,12.747,12.9448,158900.0],["2013-08-22",12.8832,13.0547,12.8832,13.0151,110700.0],["2013-08-23",12.9843,13.2964,12.9843,13.2525,165800.0],["2013-08-26",13.2525,13.3272,13.0942,13.1909,162300.0],["2013-08-27",13.2569,13.336,13.0063,13.2481,163800.0],["2013-08-28",13.314,13.6217,13.2085,13.4107,233500.0],["2013-08-29",13.4634,13.6217,13.3711,13.6217,180500.0],["2013-08-30",13.6261,13.7228,13.5206,13.5733,100100.0],["2013-09-03",13.7096,13.7492,13.4415,13.5294,90700.0],["2013-09-04",13.6437,13.7096,13.5601,13.6261,113200.0],["2013-09-05",13.6481,13.736,13.4063,13.67,73100.0],["2013-09-06",13.692,13.8239,13.5514,13.736,83300.0],["2013-09-09",13.5997,13.736,13.2085,13.6876,259300.0],["2013-09-10",13.4503,13.503,12.9931,13.3184,353600.0],["2013-09-11",13.2085,13.7316,13.103,13.7096,287300.0],["2013-09-12",13.6129,13.881,13.3623,13.8327,225100.0],["2013-09-13",14.2722,14.659,14.092,14.281,616100.0],["2013-09-16",14.3382,14.6151,14.1272,14.2239,277100.0],["2013-09-17",14.2415,14.3074,13.9997,14.2678,145600.0],["2013-09-18",14.1931,14.659,14.0744,14.4832,346000.0],["2013-09-19",14.659,14.9008,14.4656,14.8261,266200.0],["2013-09-20",14.1096,14.1843,13.9953,14.1491,2774300.0],["2013-09-23",14.07,14.1887,13.4283,13.7799,644600.0],["2013-09-24",13.8239,14.0305,13.5382,13.5645,285000.0],["2013-09-25",13.4678,13.6437,13.2305,13.6261,384300.0],["2013-09-26",13.2393,13.6261,13.2393,13.5777,258800.0],["2013-09-27",13.4766,13.6569,13.3184,13.6305,147900.0],["2013-09-30",13.4678,13.9557,13.2788,13.5558,365100.0],["2013-10-01",13.5733,13.8898,13.4459,13.8239,244000.0],["2013-10-02",13.67,13.925,13.6349,13.7228,141300.0],["2013-10-03",13.5733,13.6832,13.2305,13.5953,179500.0],["2013-10-04",13.3843,13.5601,13.2656,13.3755,169300.0],["2013-10-07",13.3536,13.9338,13.336,13.9118,264200.0],["2013-10-08",13.9821,13.9821,13.7184,13.8898,174400.0],["2013-10-09",13.9909,13.9953,13.7579,13.9601,224100.0],["2013-10-10",13.9777,14.0129,13.5382,13.7096,170700.0],["2013-10-11",13.5645,13.7887,13.4634,13.736,82000.0],["2013-10-14",13.6261,14.0876,13.4239,13.9689,107600.0],["2013-10-15",13.8766,14.0744,13.7008,13.7404,63400.0],["2013-10-16",13.7623,13.9162,13.4942,13.5206,105600.0],["2013-10-17",13.5206,13.8283,13.5206,13.8283,63500.0],["2013-10-18",13.8327,14.1755,13.6217,14.1755,206700.0],["2013-10-21",14.1887,14.1975,14.0041,14.1535,89700.0],["2013-10-22",14.1008,14.1535,13.8898,14.1052,100800.0],["2013-10-23",13.8942,14.0349,13.7052,13.9997,199300.0],["2013-10-24",13.9733,14.0656,13.903,14.0129,110100.0],["2013-10-25",14.1931,14.1931,13.714,13.9162,167100.0],["2013-10-28",13.9162,14.1623,13.8459,14.1623,126700.0],["2013-10-29",14.1535,14.1535,13.8722,13.9294,74300.0],["2013-10-30",13.9118,13.9953,13.714,13.8327,94300.0],["2013-10-31",13.7438,14.204,13.7438,14.0565,108100.0],["2013-11-01",14.0833,14.1727,13.7706,13.851,123100.0],["2013-11-04",13.9895,14.0252,13.784,13.9403,76200.0],["2013-11-05",13.7929,14.0923,13.7035,14.0878,149300.0],["2013-11-06",14.0967,14.3827,14.0118,14.0789,232100.0],["2013-11-07",14.2799,14.5212,13.8957,14.4452,268400.0],["2013-11-08",14.4452,14.5167,14.1369,14.1548,170800.0],["2013-11-11",14.1861,14.3827,14.052,14.2576,141200.0],["2013-11-12",14.3782,14.4542,14.0744,14.0744,141100.0],["2013-11-13",13.6499,14.3425,13.6499,14.204,147100.0],["2013-11-14",14.2621,14.3335,13.9538,14.2755,204900.0],["2013-11-15",14.2889,14.5212,14.0878,14.4765,228800.0],["2013-11-18",14.4765,14.4944,14.2665,14.3693,130900.0],["2013-11-19",14.2978,14.4318,14.1861,14.3827,172500.0],["2013-11-20",14.4408,14.5212,14.1057,14.2084,204900.0],["2013-11-21",14.2129,14.4586,14.1235,14.4274,162200.0],["2013-11-22",14.4542,14.5569,14.4006,14.5569,123200.0],["2013-11-25",14.472,14.7401,14.4542,14.5703,213200.0],["2013-11-26",14.6106,14.8518,14.4318,14.5301,179500.0],["2013-11-27",14.5972,14.8116,14.3916,14.472,148100.0],["2013-11-29",14.5346,14.5569,14.4542,14.5123,22900.0],["2013-12-02",14.472,14.5882,14.2978,14.5301,122100.0],["2013-12-03",14.4899,14.5257,14.3023,14.481,72500.0],["2013-12-04",14.472,14.5882,14.3648,14.4184,98500.0],["2013-12-05",14.3648,14.4095,14.204,14.3201,142400.0],["2013-12-06",14.0565,14.1637,13.6946,14.0074,426400.0],["2013-12-09",14.0744,14.1816,13.8376,14.1101,230500.0],["2013-12-10",14.1146,14.204,14.0074,14.204,312900.0],["2013-12-11",14.1682,14.195,13.9806,14.1459,352600.0],["2013-12-12",14.0342,14.1414,13.9001,13.9538,135500.0],["2013-12-13",13.9404,14.1146,13.7214,13.8376,306300.0],["2013-12-16",13.8465,14.1101,13.8465,14.0342,171800.0],["2013-12-17",14.0521,14.1101,13.8242,13.9716,136400.0],["2013-12-18",14.0342,14.195,13.8823,14.0655,250200.0],["2013-12-19",13.994,14.2263,13.8599,13.9359,231000.0],["2013-12-20",13.8867,14.2933,13.6812,14.2844,439100.0],["2013-12-23",14.2486,14.7982,14.1101,14.5078,408600.0],["2013-12-24",14.7312,15.0127,14.548,14.6686,139700.0],["2013-12-26",14.7446,14.8563,14.5346,14.7982,169800.0],["2013-12-27",14.8697,15.0797,14.6642,14.9546,209100.0],["2013-12-30",15.0216,15.4148,14.9457,15.1467,197000.0],["2013-12-31",15.0127,15.6829,14.9993,15.4148,192900.0],["2014-01-02",15.4148,15.674,14.9099,15.0708,260700.0],["2014-01-03",15.1244,15.3299,14.9278,15.2137,106800.0],["2014-01-06",15.2986,15.388,15.1467,15.178,141800.0],["2014-01-07",15.035,15.2942,14.9189,15.0395,189200.0],["2014-01-08",14.9993,15.3389,14.892,15.0842,194500.0],["2014-01-09",15.1467,15.312,14.9233,14.9457,142600.0],["2014-01-10",14.9501,15.3612,14.901,15.3165,163300.0],["2014-01-13",15.2361,15.5086,15.0574,15.2048,111200.0],["2014-01-14",15.254,15.6114,15.1557,15.5712,435200.0],["2014-01-15",15.5712,16.0359,15.4461,15.9376,456700.0],["2014-01-16",15.884,16.018,15.6829,15.942,221300.0],["2014-01-17",15.8572,15.9823,15.6516,15.6829,176200.0],["2014-01-21",15.7052,16.3486,15.598,15.9018,280600.0],["2014-01-22",16.0135,16.2101,15.7544,15.8482,132100.0],["2014-01-23",15.7454,16.1788,15.741,15.8527,163500.0],["2014-01-24",15.7499,15.9867,15.6382,15.7991,155100.0],["2014-01-27",15.9018,15.9778,15.5667,15.665,180800.0],["2014-01-28",15.7276,15.8393,15.7142,15.7142,133600.0],["2014-01-29",15.6337,15.9912,15.5444,15.5935,113300.0],["2014-01-30",15.6159,15.8214,15.5801,15.7276,117900.0],["2014-01-31",15.5965,15.8777,15.5466,15.8732,149400.0],["2014-02-03",15.8142,15.9412,15.6509,15.7734,161100.0],["2014-02-04",15.7598,15.9004,15.7416,15.8959,118700.0],["2014-02-05",15.8732,16.6625,15.4558,16.159,464200.0],["2014-02-06",16.159,16.5038,15.9004,16.286,312900.0],["2014-02-07",16.2996,16.5491,16.2089,16.4448,173700.0],["2014-02-10",16.4811,16.6807,16.3359,16.5083,200200.0],["2014-02-11",16.6716,16.6943,15.5919,16.0138,605800.0],["2014-02-12",16.2134,16.5537,15.8959,16.2588,371800.0],["2014-02-13",16.2497,16.4856,15.9911,16.3268,227300.0],["2014-02-14",16.4629,16.4811,16.218,16.3223,248700.0],["2014-02-18",16.4947,16.6852,16.2769,16.4765,392600.0],["2014-02-19",16.4675,16.7669,16.3586,16.59,348600.0],["2014-02-20",16.5537,16.6716,16.3541,16.4584,273000.0],["2014-02-21",16.4675,16.6898,16.4221,16.5945,238800.0],["2014-02-24",16.6671,16.6671,16.3586,16.4629,267800.0],["2014-02-25",16.5174,16.7124,16.472,16.5718,288600.0],["2014-02-26",16.6489,16.717,16.3495,16.6852,144100.0],["2014-02-27",16.6943,16.7306,16.5128,16.599,163900.0],["2014-02-28",16.6444,16.6625,16.4493,16.4493,179000.0],["2014-03-03",16.4856,16.5627,16.2406,16.4629,253900.0],["2014-03-04",16.5355,16.9393,16.3949,16.9121,254600.0],["2014-03-05",16.6716,16.7397,16.3314,16.6943,337900.0],["2014-03-06",16.6716,17.0119,16.5128,16.7714,319700.0],["2014-03-07",16.8758,16.971,16.3359,16.5219,184500.0],["2014-03-10",16.531,16.7124,16.4765,16.5627,130700.0],["2014-03-11",16.5265,16.5673,16.3904,16.5219,129700.0],["2014-03-12",16.5083,16.5854,16.2588,16.5627,373200.0],["2014-03-13",16.5673,16.8349,16.4584,16.599,118500.0],["2014-03-14",16.5673,16.7533,16.4312,16.6943,116600.0],["2014-03-17",16.7397,17.3022,16.5945,17.1117,183800.0],["2014-03-18",17.0844,17.275,16.6671,16.7215,273300.0],["2014-03-19",16.7669,16.8259,16.1182,16.3178,262000.0],["2014-03-20",16.2225,16.6353,16.0138,16.1545,265500.0],["2014-03-21",16.2906,16.9166,16.1545,16.9166,577600.0],["2014-03-24",16.7623,16.903,16.6353,16.8304,199900.0],["2014-03-25",16.844,16.8848,16.4811,16.5128,135900.0],["2014-03-26",16.6217,16.6444,16.3223,16.4765,155600.0],["2014-03-27",16.4766,16.7986,16.218,16.7079,90500.0],["2014-03-28",16.717,17.0935,16.5355,17.0073,149900.0],["2014-03-31",17.0073,17.1253,16.8304,17.0255,177500.0],["2014-04-01",16.9801,17.2205,16.8213,17.1797,129300.0],["2014-04-02",17.2387,17.6288,17.1117,17.4428,241500.0],["2014-04-03",17.4428,17.8057,17.3884,17.5562,234700.0],["2014-04-04",17.6878,18.1233,17.5063,17.7967,253800.0],["2014-04-07",17.8919,18.0462,17.6288,17.7286,147200.0],["2014-04-08",17.7649,18.0326,17.6651,17.8874,178100.0],["2014-04-09",17.9373,18.1414,17.8965,18.0462,129900.0],["2014-04-10",17.9691,18.0825,17.3975,17.6515,294400.0],["2014-04-11",17.6923,17.9192,17.461,17.7377,209300.0],["2014-04-14",17.9055,18.341,17.7513,18.019,139500.0],["2014-04-15",18.0961,18.1913,17.6424,17.8919,126600.0],["2014-04-16",17.8783,17.9781,17.3748,17.402,278100.0],["2014-04-17",17.3385,17.5971,17.2387,17.2886,163400.0],["2014-04-21",17.3521,17.5925,17.1026,17.4746,185800.0],["2014-04-22",17.5381,17.6923,17.3566,17.4156,137900.0],["2014-04-23",17.4474,17.6061,17.3249,17.3249,99000.0],["2014-04-24",17.4337,17.715,17.157,17.6606,208600.0],["2014-04-25",18.2775,18.2775,17.3476,17.3838,88600.0],["2014-04-28",17.4247,17.6606,17.3838,17.4882,72200.0],["2014-04-29",17.5698,17.8012,17.4655,17.6334,94500.0],["2014-04-30",17.5608,17.6833,17.4655,17.5426,104700.0],["2014-05-01",17.6489,17.9159,17.4971,17.7548,98500.0],["2014-05-02",17.8054,17.8054,17.4142,17.4142,112600.0],["2014-05-05",17.1979,18.0539,17.1243,17.9113,103200.0],["2014-05-06",17.9297,18.0631,17.4879,17.6627,90800.0],["2014-05-07",17.6627,17.8284,17.2762,17.6351,139900.0],["2014-05-08",17.5799,17.7272,17.0737,17.3958,162200.0],["2014-05-09",17.3912,17.8698,17.2808,17.7962,102200.0],["2014-05-12",17.856,18.0447,17.3222,17.3682,100300.0],["2014-05-13",17.3498,17.7686,17.2808,17.6121,191700.0],["2014-05-14",17.5615,17.9297,17.5339,17.9251,123300.0],["2014-05-15",17.9251,18.1414,17.6858,17.9619,122700.0],["2014-05-16",17.9481,18.2518,17.879,18.2518,46200.0],["2014-05-19",18.261,18.3807,17.8422,17.9435,78300.0],["2014-05-20",17.9481,18.1183,17.7778,17.8422,55800.0],["2014-05-21",17.9297,18.1045,17.6857,17.787,80200.0],["2014-05-22",17.8284,17.9849,17.7456,17.7548,162400.0],["2014-05-23",17.7686,17.9435,17.7594,17.8284,324200.0],["2014-05-27",17.9435,17.9435,17.764,17.81,150800.0],["2014-05-28",17.856,18.0815,17.7686,18.0585,321400.0],["2014-05-29",18.0401,18.3162,17.9757,18.1506,236800.0],["2014-05-30",18.1183,18.5693,17.9205,18.4083,364200.0],["2014-06-02",18.4313,18.5785,18.3392,18.4497,112200.0],["2014-06-03",18.3715,18.5003,18.2748,18.3623,93300.0],["2014-06-04",18.4543,18.9605,18.4083,18.8317,233500.0],["2014-06-05",18.9145,19.2827,18.8317,19.186,249000.0],["2014-06-06",19.1216,19.4391,19.1078,19.2919,142500.0],["2014-06-09",19.2551,19.9868,19.2413,19.7245,340800.0],["2014-06-10",19.7935,20.1663,19.499,20.019,220300.0],["2014-06-11",19.996,20.3642,19.8027,19.9822,161200.0],["2014-06-12",19.95,20.3365,19.6094,19.7613,114500.0],["2014-06-13",19.9454,20.2491,19.9085,20.2353,122700.0],["2014-06-16",20.4286,20.9394,20.3918,20.8428,735200.0],["2014-06-17",20.7461,21.2846,20.7093,21.0176,195200.0],["2014-06-18",19.6508,19.8809,19.4852,19.5588,6480000.0],["2014-06-19",19.5818,19.927,19.5588,19.8165,949000.0],["2014-06-20",19.7889,20.019,19.7659,19.973,950400.0],["2014-06-23",19.9408,20.134,19.8579,20.0466,579900.0],["2014-06-24",19.8257,20.111,19.683,19.95,505900.0],["2014-06-25",19.7751,20.2491,19.683,20.2077,1175100.0],["2014-06-26",20.2031,20.2031,19.8533,20.042,356000.0],["2014-06-27",19.9408,20.2261,19.7107,20.2169,334300.0],["2014-06-30",20.111,20.111,19.9362,19.9454,171900.0],["2014-07-01",19.9178,20.0374,19.7475,19.8809,252000.0],["2014-07-02",19.8579,20.065,19.7935,20.019,102200.0],["2014-07-03",20.065,20.2077,19.95,20.2031,195000.0],["2014-07-07",20.1341,20.2031,19.8625,20.1479,130400.0],["2014-07-08",20.1387,20.2031,19.9408,20.1985,250900.0],["2014-07-09",20.2031,20.2031,20.0098,20.0604,96700.0],["2014-07-10",20.019,20.065,19.7889,20.042,212700.0],["2014-07-11",20.0328,20.1294,19.8349,20.088,219300.0],["2014-07-14",20.111,20.2261,19.996,20.1755,293800.0],["2014-07-15",20.1801,20.2261,20.0696,20.134,311700.0],["2014-07-16",20.1801,20.3135,19.9684,20.3135,324000.0],["2014-07-17",19.5496,20.0098,19.4161,19.4713,1791200.0],["2014-07-18",19.545,19.591,19.4622,19.568,197000.0],["2014-07-21",19.5082,19.6048,19.4852,19.522,239500.0],["2014-07-22",19.6278,20.1801,19.4345,20.0236,462200.0],["2014-07-23",20.0052,20.1387,19.7889,19.8579,192600.0],["2014-07-24",19.9684,20.1893,19.8027,20.1893,237300.0],["2014-07-25",20.2077,20.6219,20.2077,20.516,776000.0],["2014-07-28",20.5897,20.6403,20.1893,20.5528,424200.0],["2014-07-29",20.4378,20.6449,20.2951,20.6311,294200.0],["2014-07-30",20.6357,20.6403,20.3365,20.3549,751600.0],["2014-07-31",19.8414,20.2052,19.8414,20.0327,764800.0],["2014-08-01",19.9394,20.2192,19.8741,20.0933,441500.0],["2014-08-04",20.0606,20.3591,19.944,20.0886,232500.0],["2014-08-05",20.056,20.1959,19.6082,19.6875,1612300.0],["2014-08-06",19.5989,19.8881,19.5056,19.5429,174700.0],["2014-08-07",19.5429,19.6269,18.5681,19.0299,379800.0],["2014-08-08",18.9879,19.0952,18.6194,19.0345,421200.0],["2014-08-11",19.1884,19.6409,19.1884,19.5149,170500.0],["2014-08-12",19.1231,19.417,18.8573,19.2957,271300.0],["2014-08-13",19.333,19.6735,19.3284,19.6082,233800.0],["2014-08-14",19.6455,20.2006,19.5196,19.7994,198900.0],["2014-08-15",19.8088,20.1026,18.7873,19.6875,166700.0],["2014-08-18",19.6735,19.6968,19.2677,19.473,231100.0],["2014-08-19",19.4776,19.8368,19.2677,19.7341,214200.0],["2014-08-20",19.6269,20.3172,19.4123,20.2006,249700.0],["2014-08-21",20.0653,20.3312,19.7202,20.2845,206300.0],["2014-08-22",20.2425,20.2799,19.944,20.028,181400.0],["2014-08-25",20.042,20.1819,19.8321,19.944,205900.0],["2014-08-26",19.8321,20.0933,19.7575,19.8274,151900.0],["2014-08-27",19.7761,19.9394,19.5709,19.8134,252400.0],["2014-08-28",19.8274,19.9021,19.6549,19.8554,189700.0],["2014-08-29",19.8508,19.986,19.7388,19.8601,105700.0],["2014-09-02",19.8368,19.8741,19.7715,19.8414,191300.0],["2014-09-03",19.8274,20.0233,19.7715,19.8228,246300.0],["2014-09-04",19.7621,19.9161,19.5616,19.6409,265500.0],["2014-09-05",19.6689,19.7481,19.4636,19.6502,119800.0],["2014-09-08",19.6688,20.2052,19.4496,20.0233,504500.0],["2014-09-09",20.028,20.0606,19.8134,20.014,205700.0],["2014-09-10",20.0513,20.1306,19.972,20.0373,176100.0],["2014-09-11",19.9953,20.1539,19.8787,20.0,94800.0],["2014-09-12",20.014,20.084,19.2631,19.6455,211800.0],["2014-09-15",19.6082,19.6595,19.3703,19.3843,205900.0],["2014-09-16",19.1278,19.5522,18.9272,19.3563,300000.0],["2014-09-17",19.3843,19.6269,19.3284,19.333,251200.0],["2014-09-18",19.375,19.8088,19.333,19.8088,256900.0],["2014-09-19",19.7388,20.056,19.6409,19.8974,506300.0],["2014-09-22",19.8228,19.8694,19.6082,19.7621,223800.0],["2014-09-23",19.6502,19.8181,19.473,19.473,363100.0],["2014-09-24",19.3843,19.6828,19.3564,19.389,161200.0],["2014-09-25",19.333,19.3937,18.708,18.7453,695900.0],["2014-09-26",18.7593,18.8526,18.4515,18.75,226600.0],["2014-09-29",18.7127,18.764,18.4608,18.5168,195900.0],["2014-09-30",18.5774,18.9552,18.2509,18.3629,360800.0],["2014-10-01",18.3116,18.5634,17.7239,18.3209,387700.0],["2014-10-02",18.3116,18.3909,17.8825,18.2649,250200.0],["2014-10-03",18.2929,18.3489,18.0271,18.1157,327400.0],["2014-10-06",18.111,18.223,17.8685,17.9431,289000.0],["2014-10-07",17.8172,17.9105,17.2015,17.2808,408200.0],["2014-10-08",17.3088,17.4021,16.5019,16.9077,453700.0],["2014-10-09",16.931,17.0942,15.7929,16.1008,785300.0],["2014-10-10",16.0401,16.3246,15.3918,15.6437,632400.0],["2014-10-13",15.5644,15.8582,14.7295,14.7575,430200.0],["2014-10-14",14.5522,15.0373,13.6521,14.2257,898000.0],["2014-10-15",13.8526,15.1399,13.4002,14.7341,1047000.0],["2014-10-16",14.4916,16.5858,14.4916,15.9422,509500.0],["2014-10-17",16.2127,16.3853,15.2425,15.7369,925600.0],["2014-10-20",15.7369,16.5065,15.5644,16.166,428700.0],["2014-10-21",16.1427,16.791,16.1427,16.6931,422900.0],["2014-10-22",16.6278,17.1409,16.4925,16.8144,285500.0],["2014-10-23",17.1828,17.3181,16.9216,17.2761,290600.0],["2014-10-24",17.3834,17.7332,17.1828,17.2481,276300.0],["2014-10-27",17.1735,17.2481,16.5905,16.7071,410000.0],["2014-10-28",16.7397,17.0522,16.3993,16.6278,341400.0],["2014-10-29",16.6045,16.861,16.5578,16.6418,288900.0],["2014-10-30",16.6138,16.6698,16.0028,16.2687,430900.0],["2014-10-31",16.3299,16.4248,16.0451,16.3109,246600.0],["2014-11-03",16.3157,16.4343,15.9976,16.2729,405000.0],["2014-11-04",16.1922,16.1922,15.5087,15.822,351700.0],["2014-11-05",15.9739,16.2872,15.4992,15.7365,307500.0],["2014-11-06",15.7792,16.1163,15.5514,16.0403,395100.0],["2014-11-07",16.0118,16.3109,15.6938,15.7318,594400.0],["2014-11-10",15.746,16.0783,15.314,15.3757,651600.0],["2014-11-11",14.9105,15.276,14.5023,14.5497,613200.0],["2014-11-12",14.4785,15.3947,14.4785,15.1526,601300.0],["2014-11-13",15.1526,15.295,14.526,14.6162,318600.0],["2014-11-14",14.7966,15.4707,14.6305,15.39,435600.0],["2014-11-17",15.3995,16.3441,15.2238,15.8647,468700.0],["2014-11-18",16.0071,16.2112,15.6796,15.8599,413100.0],["2014-11-19",16.3204,16.9802,16.2729,16.9185,1332900.0],["2014-11-20",16.966,18.1101,16.909,18.0863,1654900.0],["2014-11-21",18.262,19.2636,18.0911,18.599,8923200.0],["2014-11-24",18.4756,18.5373,17.7872,17.8252,828700.0],["2014-11-25",17.6923,17.9344,17.2366,17.3837,448600.0],["2014-11-26",17.4312,17.4929,16.9707,17.1749,661100.0],["2014-11-28",16.4059,17.0277,16.1732,16.5673,322100.0],["2014-12-01",16.178,16.4866,14.92,15.1241,1101500.0],["2014-12-02",14.9438,16.0546,14.8536,15.5846,676800.0],["2014-12-03",15.4754,16.3062,15.4612,15.9739,519600.0],["2014-12-04",15.9976,16.1495,15.3045,15.4517,377000.0],["2014-12-05",15.314,15.7697,15.2048,15.4469,313600.0],["2014-12-08",15.3283,15.3425,13.2538,13.5576,893000.0],["2014-12-09",13.1541,13.7665,13.0402,13.287,687000.0],["2014-12-10",13.2728,13.2728,12.5702,12.7079,718100.0],["2014-12-11",12.6224,13.0544,11.6873,11.7917,756800.0],["2014-12-12",11.5211,11.6683,10.7758,11.3645,1273400.0],["2014-12-15",11.6493,11.787,11.0559,11.1271,856000.0],["2014-12-16",10.9182,12.3044,10.7141,12.2996,1121400.0],["2014-12-17",12.2474,14.2032,12.2474,13.9421,1125600.0],["2014-12-18",15.0624,15.0624,13.3345,13.5291,929200.0],["2014-12-19",13.4817,14.0323,13.3345,13.5908,1472400.0],["2014-12-22",13.6098,13.8899,13.4105,13.7902,682700.0],["2014-12-23",13.8614,14.1368,13.5529,13.8329,446500.0],["2014-12-24",13.6905,13.9184,13.3298,13.6003,401900.0],["2014-12-26",13.6146,13.9184,13.4105,13.9042,209400.0],["2014-12-29",13.9041,14.2364,13.7,14.1368,555200.0],["2014-12-30",14.0561,14.1652,13.7712,14.0276,496900.0],["2014-12-31",13.8282,13.8804,13.2253,13.287,562100.0],["2015-01-02",13.2918,13.814,13.1256,13.5766,356300.0],["2015-01-05",13.5766,13.9231,12.4278,12.4943,351600.0],["2015-01-06",12.537,12.6319,11.8107,12.5845,412900.0],["2015-01-07",12.7126,12.7933,12.1762,12.4041,304900.0],["2015-01-08",12.5322,12.95,12.3756,12.7838,324300.0],["2015-01-09",12.8313,13.268,12.5797,13.1066,291400.0],["2015-01-12",12.931,12.931,11.8534,11.9626,359300.0],["2015-01-13",12.0765,12.4753,11.8297,12.3471,374400.0],["2015-01-14",12.2237,12.5133,11.8961,12.3329,436700.0],["2015-01-15",12.5797,13.3392,12.2996,12.8503,562100.0],["2015-01-16",12.8171,13.5101,12.8171,13.0971,386600.0],["2015-01-20",13.1019,13.4722,12.8788,13.3725,326000.0],["2015-01-21",13.3108,13.7427,13.2585,13.6858,258500.0],["2015-01-22",13.7665,14.1225,13.6098,13.814,318300.0],["2015-01-23",13.7,14.1225,13.5671,13.7522,267300.0],["2015-01-26",13.8234,14.0988,13.6241,13.8329,288900.0],["2015-01-27",13.776,14.3314,13.738,14.0798,311700.0],["2015-01-28",14.2127,14.2127,13.3535,13.4769,346500.0],["2015-01-29",13.4152,13.7048,12.6509,13.1494,642700.0],["2015-01-30",12.988,13.8282,12.988,13.3962,431100.0],["2015-02-02",13.4105,14.0086,13.2538,13.6431,793000.0],["2015-02-03",14.0086,15.0482,13.6953,14.6732,700100.0],["2015-02-04",14.6819,14.6819,13.7567,14.3283,615700.0],["2015-02-05",14.4349,14.7691,14.1733,14.5317,389600.0],["2015-02-06",14.6867,14.6867,13.9311,14.2944,274100.0],["2015-02-09",14.3428,15.0161,14.3283,14.5947,320300.0],["2015-02-10",14.5995,14.9192,14.12,14.1442,384100.0],["2015-02-11",14.0086,14.5269,13.8245,13.9747,215200.0],["2015-02-12",14.2508,14.522,14.0134,14.493,167900.0],["2015-02-13",14.711,14.7642,14.43,14.5269,299000.0],["2015-02-17",14.5656,14.8175,14.3525,14.6141,331300.0],["2015-02-18",14.6141,15.0452,14.5995,14.8708,292900.0],["2015-02-19",14.6722,14.8272,14.3622,14.74,282000.0],["2015-02-20",14.74,15.205,14.6383,15.1663,452400.0],["2015-02-23",15.1082,15.1082,14.6286,14.9096,481200.0],["2015-02-24",15.0161,15.1566,14.5317,14.9822,241200.0],["2015-02-25",15.0888,15.1614,14.7642,14.9241,325800.0],["2015-02-26",14.8078,14.9386,14.2847,14.3719,282000.0],["2015-02-27",14.4155,14.9725,14.4058,14.7836,240000.0],["2015-03-02",14.7981,14.8805,13.9214,14.183,385700.0],["2015-03-03",14.183,14.367,13.9601,14.1781,376900.0],["2015-03-04",14.1103,14.493,13.6986,14.2556,594800.0],["2015-03-05",14.2023,14.2411,13.8633,14.0377,260400.0],["2015-03-06",13.2529,13.3692,13.0882,13.0979,4794800.0],["2015-03-09",13.0786,13.3789,12.9671,13.0204,665200.0],["2015-03-10",12.8848,13.1706,12.7153,13.1125,461000.0],["2015-03-11",13.1657,13.1851,12.9429,13.0301,298800.0],["2015-03-12",13.1222,13.4419,12.9332,13.1851,713500.0],["2015-03-13",13.1318,13.2626,13.064,13.1561,614500.0],["2015-03-16",13.1706,13.2529,12.8315,13.1609,463800.0],["2015-03-17",13.0834,13.3304,12.9332,13.0979,601500.0],["2015-03-18",13.1222,13.2093,12.6765,13.0931,483700.0],["2015-03-19",12.9042,13.127,12.691,12.909,460700.0],["2015-03-20",13.035,13.2481,12.6232,12.9236,1565500.0],["2015-03-23",12.9768,13.1706,12.7637,13.0786,456800.0],["2015-03-24",13.127,13.1609,12.817,12.8509,265100.0],["2015-03-25",12.8364,13.0543,12.8073,12.909,200900.0],["2015-03-26",13.0398,13.1076,12.7685,12.7879,212400.0],["2015-03-27",12.7589,12.9236,12.6571,12.8267,186100.0],["2015-03-30",12.88,13.0398,12.5457,12.6329,223900.0],["2015-03-31",12.5554,12.9526,12.4343,12.7056,374900.0],["2015-04-01",12.754,13.1125,12.6474,12.8412,383400.0],["2015-04-02",12.8025,13.1561,12.8025,12.9526,245500.0],["2015-04-06",13.0592,13.2529,12.9768,13.219,334900.0],["2015-04-07",13.19,13.3643,13.127,13.2529,346500.0],["2015-04-08",13.3014,13.3159,13.1173,13.1803,261600.0],["2015-04-09",13.219,13.2965,13.0011,13.1997,278300.0],["2015-04-10",13.2481,13.2917,12.7879,13.0592,548500.0],["2015-04-13",13.0786,13.1561,12.8509,13.0446,263200.0],["2015-04-14",13.0882,13.2481,12.7976,12.8654,456100.0],["2015-04-15",12.9381,13.1222,12.8606,12.9817,327000.0],["2015-04-16",12.9865,13.2336,12.7685,12.8412,561400.0],["2015-04-17",12.7928,13.1415,12.7298,13.1318,348400.0],["2015-04-20",13.1415,13.3692,13.0834,13.3014,437300.0],["2015-04-21",13.3111,13.4128,13.1028,13.3014,376900.0],["2015-04-22",13.4273,13.8051,13.3595,13.4419,1641700.0],["2015-04-23",13.655,13.7955,13.4128,13.4176,1280400.0],["2015-04-24",13.6889,13.718,13.5339,13.592,702100.0],["2015-04-27",13.7083,13.9844,13.6017,13.8197,613300.0],["2015-04-28",13.9844,14.3961,13.9456,14.0667,907000.0],["2015-04-29",14.0473,14.7739,14.0473,14.183,2079700.0],["2015-04-30",14.3186,14.5947,14.0716,14.1733,605300.0],["2015-05-01",14.2203,14.3836,14.2203,14.3341,577500.0],["2015-05-04",14.3787,14.4876,14.2203,14.3242,216500.0],["2015-05-05",14.4034,14.7499,14.3886,14.6806,533100.0],["2015-05-06",14.7598,14.7598,14.3688,14.5074,234900.0],["2015-05-07",14.6856,14.6856,13.755,13.9431,942000.0],["2015-05-08",13.9184,14.2203,13.7402,13.9877,411300.0],["2015-05-11",13.9976,14.2896,13.8392,14.2253,355900.0],["2015-05-12",14.2401,14.349,13.9629,14.1461,211400.0],["2015-05-13",14.2698,14.443,14.0075,14.1609,276500.0],["2015-05-14",14.1956,14.3391,14.1362,14.3045,197500.0],["2015-05-15",14.2847,14.4133,14.1461,14.3985,232500.0],["2015-05-18",14.4975,14.6856,14.4084,14.6757,354100.0],["2015-05-19",14.7004,15.0815,14.5767,14.9578,552800.0],["2015-05-20",14.9974,14.9974,14.7994,14.9034,231800.0],["2015-05-21",14.9182,15.0617,14.8489,14.9974,399000.0],["2015-05-22",14.9232,15.0914,14.8836,15.0419,179000.0],["2015-05-26",14.8984,15.0914,14.8984,15.0568,201800.0],["2015-05-27",15.0469,15.1607,14.9281,15.037,165800.0],["2015-05-28",14.9776,15.0518,14.8539,14.9726,240200.0],["2015-05-29",15.0122,15.0815,14.7895,14.8786,281100.0],["2015-06-01",14.6806,15.2597,14.6806,15.1706,271700.0],["2015-06-02",15.1904,15.6409,15.1558,15.5815,280800.0],["2015-06-03",15.6161,15.6359,15.1013,15.1063,218100.0],["2015-06-04",15.0766,15.0964,14.6509,14.7499,287300.0],["2015-06-05",14.7549,15.0815,14.7252,14.8638,149300.0],["2015-06-08",14.7747,14.9281,14.5965,14.6361,294500.0],["2015-06-09",14.7202,14.8984,14.5767,14.8143,285200.0],["2015-06-10",14.938,15.2597,14.8588,15.2251,599800.0],["2015-06-11",15.2152,15.3884,15.1459,15.3389,399300.0],["2015-06-12",15.2944,15.3983,15.1756,15.3884,190600.0],["2015-06-15",15.3488,15.6458,15.2696,15.5122,312800.0],["2015-06-16",15.4528,15.621,15.3884,15.5666,170200.0],["2015-06-17",15.5567,15.7596,15.4676,15.725,198400.0],["2015-06-18",15.7745,15.923,15.5567,15.8636,429300.0],["2015-06-19",15.8438,16.6506,15.7151,16.6456,918100.0],["2015-06-22",16.6308,16.6308,16.0764,16.314,574900.0],["2015-06-23",16.2744,16.2893,15.9428,16.0319,382400.0],["2015-06-24",16.0071,16.1556,15.923,16.1457,256000.0],["2015-06-25",16.2744,16.314,16.0319,16.0764,200500.0],["2015-06-26",16.1061,16.2299,15.8388,15.9378,322900.0],["2015-06-29",15.7646,15.9576,15.5468,15.5815,347500.0],["2015-06-30",15.7646,15.9576,15.0023,15.0122,473500.0],["2015-07-01",14.9974,15.4973,14.745,14.9182,399900.0],["2015-07-02",14.8638,15.0667,14.6064,14.8786,411700.0],["2015-07-06",14.8192,14.8638,14.646,14.745,156300.0],["2015-07-07",14.6509,15.3241,14.4628,15.131,362300.0],["2015-07-08",15.0469,15.1756,14.4975,14.5024,212600.0],["2015-07-09",14.6955,15.0122,14.5024,14.9281,318400.0],["2015-07-10",15.0617,15.0617,14.74,14.8044,372900.0],["2015-07-13",14.8143,15.0865,14.7747,14.7994,160900.0],["2015-07-14",14.8044,14.8836,14.6509,14.8143,345900.0],["2015-07-15",14.7697,14.8341,14.1065,14.1065,243400.0],["2015-07-16",14.0669,14.1164,13.5472,13.6263,291800.0],["2015-07-17",13.5917,13.6956,13.0225,13.6164,437600.0],["2015-07-20",13.5274,13.661,12.7602,12.9185,395500.0],["2015-07-21",13.0027,13.6066,12.9186,13.2205,538900.0],["2015-07-22",13.171,13.2403,12.6265,12.8097,568700.0],["2015-07-23",12.7849,13.0472,12.6216,12.6414,226700.0],["2015-07-24",13.0373,13.2205,12.6414,12.9384,523800.0],["2015-07-27",12.8691,13.2749,12.6265,13.2551,251300.0],["2015-07-28",13.2848,13.8936,13.2848,13.7352,225300.0],["2015-07-29",13.7748,14.3341,13.4828,14.1906,367700.0],["2015-07-30",14.096,14.3288,13.7923,14.096,218200.0],["2015-07-31",14.0656,14.3085,13.8479,14.0099,315100.0],["2015-08-03",13.9239,14.1921,13.6657,13.7062,322600.0],["2015-08-04",13.767,13.8986,13.2456,13.3013,250500.0],["2015-08-05",13.3216,13.6354,12.5674,12.5674,383900.0],["2015-08-06",12.5522,13.1343,12.2131,12.3093,553900.0],["2015-08-07",12.2739,12.7547,12.2739,12.3295,308800.0],["2015-08-10",12.0967,13.0432,12.0714,12.9774,334100.0],["2015-08-11",12.7851,13.7822,12.5016,12.9723,768400.0],["2015-08-12",12.8863,13.4734,12.6535,13.4279,217800.0],["2015-08-13",13.5392,13.7012,13.0381,13.2912,327800.0],["2015-08-14",13.4076,13.853,13.3114,13.7923,307900.0],["2015-08-17",13.8125,14.015,13.4886,13.5088,210200.0],["2015-08-18",13.5898,13.9188,13.4127,13.524,201400.0],["2015-08-19",13.519,13.7214,13.1242,13.1394,309000.0],["2015-08-20",12.8559,13.5645,12.7597,12.7952,320600.0],["2015-08-21",12.9167,13.2659,12.3245,12.3295,314300.0],["2015-08-24",12.0461,12.1423,10.8415,11.7627,577600.0],["2015-08-25",12.0005,12.1878,11.6614,11.8234,441200.0],["2015-08-26",12.0512,12.0512,11.1705,11.6716,414800.0],["2015-08-27",11.8689,12.4561,11.6918,12.2283,433000.0],["2015-08-28",12.1726,12.6332,12.1473,12.5472,432800.0],["2015-08-31",12.5269,12.5725,12.0613,12.1979,358400.0],["2015-09-01",11.9044,12.2081,11.3881,11.7222,381900.0],["2015-09-02",11.8943,12.0714,11.6007,11.712,282800.0],["2015-09-03",11.7424,11.9702,11.626,11.7019,228400.0],["2015-09-04",11.6159,11.8588,11.4033,11.5653,287600.0],["2015-09-08",11.6412,11.8234,11.2413,11.3324,325400.0],["2015-09-09",11.4438,11.5197,10.6795,10.6998,578600.0],["2015-09-10",10.9174,11.378,10.6289,11.2919,781300.0],["2015-09-11",11.1604,11.3628,10.8111,11.0389,915100.0],["2015-09-14",10.9123,11.9044,10.9123,11.4995,575900.0],["2015-09-15",11.7424,12.0967,11.5703,11.7778,545200.0],["2015-09-16",11.7778,12.4409,11.6969,12.1321,365400.0],["2015-09-17",12.1828,12.6535,12.122,12.3093,407000.0],["2015-09-18",12.1726,12.5168,12.0916,12.4763,1389200.0],["2015-09-21",12.5117,12.5117,12.1321,12.1979,259300.0],["2015-09-22",12.1068,12.5016,11.9854,12.3498,372700.0],["2015-09-23",12.289,12.3801,11.5906,11.707,381400.0],["2015-09-24",11.707,11.7677,11.1705,11.545,395000.0],["2015-09-25",11.7374,11.8841,11.2919,11.3679,233000.0],["2015-09-28",11.2363,11.4134,10.6289,11.0035,453300.0],["2015-09-29",10.9427,11.13,9.9811,10.0266,769000.0],["2015-09-30",10.1228,10.4518,9.895,10.1076,968600.0],["2015-10-01",10.2696,10.5479,10.0873,10.4315,1117400.0],["2015-10-02",10.4163,10.6745,10.1886,10.3353,1087400.0],["2015-10-05",10.4163,10.6998,10.4163,10.5074,1048800.0],["2015-10-06",10.5277,11.5349,10.4416,11.3324,569600.0],["2015-10-07",11.4438,11.8082,11.0288,11.2413,470500.0],["2015-10-08",11.2515,11.5602,11.0946,11.2869,414200.0],["2015-10-09",11.2869,11.5855,11.13,11.2363,320800.0],["2015-10-12",11.2565,11.292,10.9528,11.0136,276700.0],["2015-10-13",10.968,11.2666,10.8212,10.8263,254100.0],["2015-10-14",10.8516,11.1249,10.4669,10.4872,433600.0],["2015-10-15",10.4315,10.5884,10.2645,10.386,373900.0],["2015-10-16",10.5024,10.5074,10.1987,10.2493,603100.0],["2015-10-19",10.1228,10.224,9.6521,10.0975,605300.0],["2015-10-20",10.1127,10.1228,9.9203,10.0722,304400.0],["2015-10-21",10.0266,10.1228,9.6166,9.7786,397200.0],["2015-10-22",9.7381,9.7786,9.2876,9.5255,522800.0],["2015-10-23",9.5205,9.728,9.1712,9.3332,385400.0],["2015-10-26",9.3383,9.6166,8.8675,8.9637,479000.0],["2015-10-27",8.8929,8.9789,8.5841,8.908,557500.0],["2015-10-28",8.8625,9.4344,8.7309,9.237,513400.0],["2015-10-29",9.2876,9.6419,9.1712,9.4597,533100.0],["2015-10-30",9.4073,9.8476,9.1191,9.706,438900.0],["2015-11-02",9.6851,10.1463,9.6012,9.9524,419600.0],["2015-11-03",10.0886,10.2197,9.8109,9.9471,407300.0],["2015-11-04",9.9471,10.0572,9.4335,9.4492,368700.0],["2015-11-05",9.4178,9.465,8.8203,8.9147,617100.0],["2015-11-06",8.8308,9.1086,8.6474,8.7941,441600.0],["2015-11-09",8.7575,9.0719,8.291,8.3854,737900.0],["2015-11-10",8.3277,8.3277,7.6359,8.0499,885300.0],["2015-11-11",8.0499,8.7522,8.0499,8.7208,784700.0],["2015-11-12",8.6579,9.0195,8.5321,8.878,812900.0],["2015-11-13",8.9094,9.3235,8.7837,8.8046,651000.0],["2015-11-16",8.9094,9.2501,8.7889,9.0457,333700.0],["2015-11-17",9.009,9.0562,8.6526,8.8046,289800.0],["2015-11-18",8.9304,9.5226,8.8728,9.4702,729300.0],["2015-11-19",9.4335,9.4755,9.1977,9.2449,664000.0],["2015-11-20",9.3235,9.4597,8.9985,9.161,518200.0],["2015-11-23",9.1453,9.7165,9.0247,9.5855,474500.0],["2015-11-24",9.6222,9.8423,9.4388,9.444,306300.0],["2015-11-25",9.4126,9.5174,9.0562,9.0981,349200.0],["2015-11-27",9.0405,9.2186,8.9147,9.1715,167600.0],["2015-11-30",9.2082,9.5908,9.0929,9.1977,382400.0],["2015-12-01",9.2186,9.5436,8.9252,9.0562,596200.0],["2015-12-02",8.9409,8.9618,7.7355,7.9608,1419300.0],["2015-12-03",7.9189,7.9346,6.7659,7.5101,2871000.0],["2015-12-04",7.3739,7.5101,6.6978,7.0961,1396600.0],["2015-12-07",6.9651,6.986,5.7073,5.8645,2026100.0],["2015-12-08",5.744,6.2785,5.5186,5.5396,2064600.0],["2015-12-09",5.5867,5.9746,5.5763,5.6706,1791300.0],["2015-12-10",5.6601,6.6087,4.984,5.4819,4576600.0],["2015-12-11",5.7387,5.8697,4.874,5.0784,2616500.0],["2015-12-14",5.0207,5.1203,4.3342,4.7168,3172500.0],["2015-12-15",4.7692,4.9212,4.4285,4.6958,1832400.0],["2015-12-16",4.7115,4.9369,4.5438,4.8897,1278300.0],["2015-12-17",4.8792,4.8897,4.2451,4.2503,1436500.0],["2015-12-18",4.2556,4.7692,4.2556,4.7692,3238800.0],["2015-12-21",4.722,4.8687,4.2136,4.6644,2429700.0],["2015-12-22",4.6696,5.2985,4.5857,5.0155,2203200.0],["2015-12-23",5.1413,5.8855,5.1413,5.744,1849400.0],["2015-12-24",5.7702,5.9903,5.6968,5.8383,797700.0],["2015-12-28",5.8226,5.8226,5.1989,5.3299,1211400.0],["2015-12-29",5.4348,5.5763,5.1884,5.5448,1050800.0],["2015-12-30",5.4243,5.5396,5.2304,5.2775,952500.0],["2015-12-31",5.2251,5.8855,5.1884,5.7859,1024900.0],["2016-01-04",5.6287,5.8173,5.3771,5.6392,952600.0],["2016-01-05",5.6392,5.6601,5.3195,5.5553,744300.0],["2016-01-06",5.4243,5.4714,4.9893,5.1937,862500.0],["2016-01-07",4.9159,5.4086,4.743,4.7797,2678000.0],["2016-01-08",5.6392,7.9451,5.6025,6.9598,8235200.0],["2016-01-11",6.8131,6.9179,6.1318,6.6873,2899500.0],["2016-01-12",6.3781,6.8708,6.1318,6.4829,1861100.0],["2016-01-13",6.5511,6.8079,5.7178,5.8016,1549700.0],["2016-01-14",5.7387,6.3467,5.5343,5.6129,1483800.0],["2016-01-15",5.3352,5.5343,5.2094,5.309,898200.0],["2016-01-19",5.3195,5.3352,4.5491,4.6172,1091700.0],["2016-01-20",4.4338,4.4757,3.9621,4.308,1297000.0],["2016-01-21",4.3709,5.0155,4.3027,4.9474,1647900.0],["2016-01-22",5.1203,6.4253,5.1203,6.3991,2600900.0],["2016-01-25",6.137,6.7083,5.7282,6.027,2230900.0],["2016-01-26",6.2785,6.3571,5.6968,6.1266,1300200.0],["2016-01-27",6.0741,6.1213,5.6129,5.896,1251300.0],["2016-01-28",6.2785,6.3834,5.9117,6.1737,1072300.0],["2016-01-29",6.2995,6.7974,6.1632,6.3152,1030100.0],["2016-02-01",5.9665,5.9665,5.4518,5.8005,1821700.0],["2016-02-02",5.8448,5.9499,5.5403,5.7949,759400.0],["2016-02-03",5.9389,6.2267,5.6566,6.1768,810900.0],["2016-02-04",6.3374,6.3374,5.5459,5.6843,1013800.0],["2016-02-05",5.5514,5.9167,5.5459,5.7507,438800.0],["2016-02-08",5.5348,5.5625,4.6382,4.6991,1659200.0],["2016-02-09",4.6105,4.6271,4.1068,4.2397,1631600.0],["2016-02-10",4.1954,4.2397,3.4371,3.4869,2760500.0],["2016-02-11",3.4814,3.4814,3.0829,3.1548,1890300.0],["2016-02-12",3.5423,3.8744,3.1825,3.5921,1299500.0],["2016-02-16",3.8965,4.3559,3.6696,4.2673,2790300.0],["2016-02-17",4.3116,5.2913,4.3116,4.6658,2325000.0],["2016-02-18",4.7101,4.9592,4.4666,4.7046,1192200.0],["2016-02-19",4.6492,4.7323,4.5164,4.5607,590000.0],["2016-02-22",4.7378,4.9481,4.7046,4.854,1106000.0],["2016-02-23",4.7157,4.9426,4.3891,4.4223,1189300.0],["2016-02-24",4.2895,4.4389,3.8799,4.3338,1948800.0],["2016-02-25",4.1234,4.4445,4.0127,4.4278,567800.0],["2016-02-26",4.4611,4.7101,4.2839,4.4112,854200.0],["2016-02-29",4.3448,4.6769,4.295,4.4777,773900.0],["2016-03-01",4.5884,4.5884,4.4278,4.4998,851200.0],["2016-03-02",4.4334,4.5552,4.295,4.5385,1088200.0],["2016-03-03",4.533,5.0201,4.4666,4.9758,937800.0],["2016-03-04",4.9869,5.2138,4.7876,4.8983,1404000.0],["2016-03-07",4.926,5.2027,4.8651,5.1695,1253000.0],["2016-03-08",5.1142,5.1529,4.6492,4.7046,1250900.0],["2016-03-09",4.7489,4.8098,4.4611,4.7157,734100.0],["2016-03-10",4.8153,4.9371,4.605,4.6105,950900.0],["2016-03-11",4.3891,4.5994,4.0404,4.1179,3234200.0],["2016-03-14",3.9574,4.1843,3.7194,4.0017,2011300.0],["2016-03-15",3.7692,3.9242,3.6087,3.653,2114400.0],["2016-03-16",3.6696,4.0681,3.6364,4.0127,2462800.0],["2016-03-17",4.2507,4.605,4.1566,4.4445,2110700.0],["2016-03-18",4.4832,5.0256,4.4832,4.5939,11686300.0],["2016-03-21",4.5939,4.5939,4.0626,4.2563,1732600.0],["2016-03-22",4.1843,4.3836,4.0958,4.3725,954900.0],["2016-03-23",4.2895,4.4777,4.1179,4.1179,742800.0],["2016-03-24",4.0127,4.378,3.8744,4.3338,1020100.0],["2016-03-28",4.3946,4.4223,4.1677,4.2065,738600.0],["2016-03-29",4.1345,4.4943,3.9685,4.4057,925100.0],["2016-03-30",4.5662,4.6825,4.1566,4.2009,1126400.0],["2016-03-31",4.1843,4.4611,4.1566,4.1622,1213000.0],["2016-04-01",4.0681,4.2286,3.9906,4.0017,852500.0],["2016-04-04",4.1013,4.2009,3.9685,3.974,675500.0],["2016-04-05",3.9463,4.14,3.9297,4.0404,464700.0],["2016-04-06",4.1013,4.2839,4.0681,4.212,729900.0],["2016-04-07",4.1566,4.2673,4.0404,4.1179,806600.0],["2016-04-08",4.2065,4.4611,4.2065,4.378,603800.0],["2016-04-11",4.4777,4.5385,4.2729,4.3116,541100.0],["2016-04-12",4.3393,4.6603,4.295,4.5828,584100.0],["2016-04-13",4.5718,4.8153,4.4555,4.7378,624300.0],["2016-04-14",4.7378,4.7876,4.5662,4.6714,379400.0],["2016-04-15",4.5662,4.6603,4.5109,4.5496,784200.0],["2016-04-18",4.4002,4.7378,4.3725,4.6935,656500.0],["2016-04-19",4.7157,4.9703,4.7046,4.9149,797600.0],["2016-04-20",4.8762,5.2913,4.7655,5.2027,866900.0],["2016-04-21",5.2913,6.0551,5.2691,5.9444,1174200.0],["2016-04-22",6.8244,9.8188,6.8244,7.3779,14043300.0],["2016-04-25",7.306,7.4388,6.9462,7.2783,1550700.0],["2016-04-26",7.4222,7.8318,7.1786,7.7377,1934400.0],["2016-04-27",7.8041,8.0753,7.4222,7.7875,2788000.0],["2016-04-28",7.71,7.7764,7.5273,7.6491,2035000.0],["2016-04-29",7.7232,7.8029,7.2447,7.2789,2983500.0],["2016-05-02",7.296,7.3131,6.8119,7.0568,1282600.0],["2016-05-03",6.8859,6.9713,6.5897,6.7321,1121600.0],["2016-05-04",6.8346,7.3074,6.7492,7.0568,1086100.0],["2016-05-05",7.0625,7.3928,7.0511,7.1365,735200.0],["2016-05-06",6.9827,7.5181,6.9827,7.4156,831000.0],["2016-05-09",7.4441,7.6662,6.9486,7.1593,751500.0],["2016-05-10",7.2333,7.4042,7.165,7.2618,589100.0],["2016-05-11",7.2106,7.5865,7.0397,7.4612,860300.0],["2016-05-12",7.6434,7.7288,7.3814,7.5922,776100.0],["2016-05-13",7.5295,7.8029,7.4156,7.4327,733700.0],["2016-05-16",7.6548,7.7459,7.4896,7.5865,492500.0],["2016-05-17",7.5637,7.7972,7.5181,7.7232,718200.0],["2016-05-18",7.7118,7.8314,7.4839,7.5523,582100.0],["2016-05-19",7.4327,7.8598,7.4156,7.7061,489100.0],["2016-05-20",7.7744,7.9738,7.689,7.9282,444100.0],["2016-05-23",7.8086,7.9624,7.689,7.8712,538200.0],["2016-05-24",7.9738,8.0022,7.7858,7.9168,698800.0],["2016-05-25",8.0364,8.1218,7.8826,8.025,985400.0],["2016-05-26",8.1617,8.2585,7.558,7.6548,1652100.0],["2016-05-27",7.3757,8.2585,7.3757,8.2528,2207300.0],["2016-05-31",8.3326,8.737,8.2585,8.5547,2072600.0],["2016-06-01",8.3155,8.9648,8.1902,8.8167,1178800.0],["2016-06-02",8.6857,9.671,8.6857,9.4717,1690800.0],["2016-06-03",9.5571,9.9786,9.5457,9.7565,1616100.0],["2016-06-06",9.9672,10.1039,9.6824,9.9501,568100.0],["2016-06-07",10.0242,10.2691,9.9672,10.2292,1077300.0],["2016-06-08",10.457,10.5709,10.0298,10.2691,893100.0],["2016-06-09",10.3887,10.4228,10.0185,10.3887,509800.0],["2016-06-10",10.2178,11.0493,10.2007,10.6393,2322100.0],["2016-06-13",10.793,11.2601,10.6165,10.645,2278200.0],["2016-06-14",10.6393,10.9411,10.2349,10.8215,2512200.0],["2016-06-15",10.8215,11.2088,10.6336,10.6905,1145500.0],["2016-06-16",10.5709,10.6621,9.99,10.4798,1607500.0],["2016-06-17",10.793,11.0778,10.6279,10.9354,9882000.0],["2016-06-20",11.038,11.3455,10.85,11.0493,1364100.0],["2016-06-21",11.0038,11.2772,10.8329,11.2031,1294500.0],["2016-06-22",11.2772,11.3341,10.8557,11.0493,940500.0],["2016-06-23",11.2088,11.2658,10.8386,11.2601,1071500.0],["2016-06-24",10.4513,11.1291,10.3146,10.7475,1020700.0],["2016-06-27",10.3944,10.6393,9.671,10.1438,1176900.0],["2016-06-28",10.5709,11.1291,10.4798,11.1291,670100.0],["2016-06-29",11.1348,11.4253,10.8557,11.0152,939900.0],["2016-06-30",10.9639,11.055,10.5368,11.0038,1240000.0],["2016-07-01",10.9184,11.3911,10.8956,11.3398,1260200.0],["2016-07-05",11.1177,11.2658,10.588,10.8956,657400.0],["2016-07-06",10.719,10.924,10.2975,10.6393,1544400.0],["2016-07-07",10.7703,10.9867,10.1608,10.3716,795600.0],["2016-07-08",10.5652,10.6677,10.2748,10.5823,587700.0],["2016-07-11",10.6621,10.6734,10.195,10.2634,840500.0],["2016-07-12",10.5254,11.055,10.4171,10.8215,1093900.0],["2016-07-13",10.7361,10.9013,10.4741,10.6905,585900.0],["2016-07-14",10.9127,10.9639,10.5368,10.8272,408200.0],["2016-07-15",10.85,11.038,10.8044,10.85,309800.0],["2016-07-18",10.8272,11.0949,10.7133,10.924,310500.0],["2016-07-19",10.9981,11.243,10.8614,11.0721,355900.0],["2016-07-20",10.8785,11.3512,10.6222,11.1405,640400.0],["2016-07-21",11.0835,11.3056,10.9354,11.038,373700.0],["2016-07-22",11.055,11.1006,10.6507,10.7532,542400.0],["2016-07-25",10.7076,10.7532,10.2292,10.5595,1004300.0],["2016-07-26",10.5083,10.8443,10.4285,10.7589,482000.0],["2016-07-27",10.8557,11.0778,10.5367,10.6165,610900.0],["2016-07-28",10.5709,10.9013,10.5709,10.6791,349400.0],["2016-07-29",10.6507,10.776,10.326,10.7133,558200.0],["2016-08-01",10.6905,10.6962,9.9387,10.1438,910600.0],["2016-08-02",10.1379,10.4058,9.8817,10.2428,865600.0],["2016-08-03",10.3126,10.6271,10.0331,10.5223,561000.0],["2016-08-04",10.563,10.9706,9.7536,10.924,967800.0],["2016-08-05",11.0696,11.0871,10.4757,10.563,415800.0],["2016-08-08",10.6795,10.8309,10.4931,10.4931,327100.0],["2016-08-09",10.5921,10.7028,10.5048,10.5805,184100.0],["2016-08-10",10.6038,10.86,10.5281,10.7552,356600.0],["2016-08-11",10.86,10.9532,10.7144,10.7668,334700.0],["2016-08-12",10.7843,10.8425,10.598,10.7901,556400.0],["2016-08-15",10.8018,11.122,10.7668,10.9357,410000.0],["2016-08-16",10.9124,11.1511,10.8425,10.959,340300.0],["2016-08-17",10.8775,10.8949,10.5456,10.5863,525000.0],["2016-08-18",10.6271,10.7028,10.5514,10.5688,666300.0],["2016-08-19",10.5863,10.8367,10.5339,10.761,438800.0],["2016-08-22",10.5688,10.7785,10.5455,10.7435,411300.0],["2016-08-23",10.7435,10.86,10.6212,10.6795,359900.0],["2016-08-24",10.5747,10.7028,10.2136,10.3301,349100.0],["2016-08-25",10.0797,10.3883,9.9574,10.3243,325300.0],["2016-08-26",10.3767,10.5223,10.0855,10.3767,285300.0],["2016-08-29",10.3126,10.4815,10.1438,10.4291,344400.0],["2016-08-30",10.499,10.5281,10.4116,10.4698,459900.0],["2016-08-31",10.4116,10.5863,10.1903,10.563,619000.0],["2016-09-01",10.3941,10.6038,10.2486,10.4873,288500.0],["2016-09-02",10.5397,10.8716,10.5223,10.7028,666100.0],["2016-09-06",10.6271,10.7785,10.4931,10.563,295500.0],["2016-09-07",10.5747,10.8251,10.5397,10.6445,303900.0],["2016-09-08",10.6853,10.7668,10.499,10.6387,434300.0],["2016-09-09",10.598,10.7028,10.4524,10.4582,426100.0],["2016-09-12",10.3941,10.5863,10.266,10.4698,255900.0],["2016-09-13",10.2893,10.4524,9.8235,10.0157,492300.0],["2016-09-14",10.1321,10.2777,9.9283,10.0797,261600.0],["2016-09-15",10.1263,10.1903,9.8992,10.0564,378700.0],["2016-09-16",9.8992,10.3767,9.7653,10.1496,550700.0],["2016-09-19",10.2195,10.4698,10.1729,10.3068,273500.0],["2016-09-20",10.3068,10.4698,10.1612,10.2719,241000.0],["2016-09-21",10.4058,10.499,10.2893,10.4815,352200.0],["2016-09-22",10.6271,10.9823,10.4931,10.8716,700400.0],["2016-09-23",10.8716,11.0522,10.86,10.9823,539100.0],["2016-09-26",11.058,11.3025,10.9066,10.9066,505300.0],["2016-09-27",10.8076,10.9124,10.6329,10.7028,243500.0],["2016-09-28",10.7726,11.0114,10.4873,10.9823,300400.0],["2016-09-29",11.0114,11.1453,10.7261,10.9182,231100.0],["2016-09-30",10.9881,11.0347,10.8716,10.9706,262500.0],["2016-10-03",11.0347,11.3491,10.9648,11.256,467400.0],["2016-10-04",11.3258,11.5937,11.2501,11.3317,445400.0],["2016-10-05",11.4481,11.9373,11.2967,11.419,529200.0],["2016-10-06",11.2909,11.419,10.9532,11.0172,558300.0],["2016-10-07",11.058,11.1803,10.7901,11.0929,348100.0],["2016-10-10",11.1803,11.4248,11.058,11.0638,482600.0],["2016-10-11",11.0289,11.0638,10.86,11.0172,249900.0],["2016-10-12",10.9182,11.2152,10.8251,11.1744,378700.0],["2016-10-13",11.0696,11.5005,11.0114,11.3025,256500.0],["2016-10-14",11.2676,11.4714,11.0929,11.122,221400.0],["2016-10-17",11.1046,11.157,10.9182,11.0638,455800.0],["2016-10-18",11.1686,11.256,11.058,11.0929,224500.0],["2016-10-19",11.1628,11.4714,11.0754,11.2676,672800.0],["2016-10-20",11.1861,11.3142,10.8716,11.2676,264400.0],["2016-10-21",11.1279,11.3084,11.1279,11.256,249700.0],["2016-10-24",11.1803,11.4947,11.1395,11.3724,335800.0],["2016-10-25",11.3084,11.4772,11.1919,11.2036,218300.0],["2016-10-26",11.0405,11.2909,11.0056,11.0929,270900.0],["2016-10-27",11.1279,11.1279,10.7261,10.8367,316500.0],["2016-10-28",10.7435,10.9997,10.7144,10.8251,208900.0],["2016-10-31",10.8018,10.9473,10.365,10.365,245900.0],["2016-11-01",10.3941,10.5397,10.0157,10.3068,328800.0],["2016-11-02",10.2711,10.6879,10.0031,10.5092,627800.0],["2016-11-03",10.3902,10.5688,9.9436,10.152,391600.0],["2016-11-04",9.3779,10.0924,8.723,9.9138,477800.0],["2016-11-07",9.9138,10.4199,9.9138,10.3008,360100.0],["2016-11-08",10.1222,10.3902,10.1222,10.2115,268400.0],["2016-11-09",10.2115,10.6938,10.1818,10.5688,283800.0],["2016-11-10",10.5986,10.9201,10.2115,10.5092,430500.0],["2016-11-11",10.4199,10.5509,10.0031,10.3604,385000.0],["2016-11-14",10.4497,10.6879,10.2115,10.5688,450800.0],["2016-11-15",10.6581,10.8963,10.5986,10.8665,367100.0],["2016-11-16",10.8665,11.0451,10.4318,10.4795,485300.0],["2016-11-17",10.6283,11.0034,10.5986,10.807,428000.0],["2016-11-18",10.8963,11.0451,10.7474,10.9558,564600.0],["2016-11-21",11.0749,11.2535,11.0154,11.194,456700.0],["2016-11-22",11.194,11.4024,10.9856,11.194,642800.0],["2016-11-23",11.1344,11.4202,11.0451,11.2535,819400.0],["2016-11-25",11.2238,11.2238,10.8963,11.0451,82600.0],["2016-11-28",11.0451,11.1047,10.5688,10.7474,442100.0],["2016-11-29",10.539,10.67,10.2711,10.5092,408200.0],["2016-11-30",10.7772,11.1047,10.6879,11.0451,832300.0],["2016-12-01",11.1642,11.2535,10.8963,11.0154,505700.0],["2016-12-02",10.9558,11.1523,10.807,10.8665,335600.0],["2016-12-05",10.926,11.0749,10.6879,10.7176,255200.0],["2016-12-06",11.1344,11.2238,10.7474,11.0451,584400.0],["2016-12-07",10.9856,11.4322,10.8963,11.3131,437800.0],["2016-12-08",11.3428,11.5512,11.2833,11.4917,573300.0],["2016-12-09",11.5512,11.5512,11.0451,11.1047,266300.0],["2016-12-12",11.2535,11.4917,11.1047,11.1642,309000.0],["2016-12-13",11.194,11.581,11.0451,11.4917,371700.0],["2016-12-14",11.3726,11.7299,11.1344,11.1344,395000.0],["2016-12-15",11.0451,11.3071,11.0154,11.0749,361100.0],["2016-12-16",11.0154,11.6108,11.0154,11.4024,1874400.0],["2016-12-19",11.4322,11.6108,11.4024,11.5512,324900.0],["2016-12-20",11.6108,11.968,11.3726,11.7894,412900.0],["2016-12-21",11.9085,12.2836,11.8787,12.1764,854400.0],["2016-12-22",12.5337,12.8016,12.105,12.1764,888900.0],["2016-12-23",12.1764,12.5635,11.9978,12.3551,430200.0],["2016-12-27",12.4741,12.5932,12.4146,12.5932,299700.0],["2016-12-28",12.5932,12.7421,12.3253,12.5039,328000.0],["2016-12-29",12.5337,12.5932,12.3729,12.4742,344900.0],["2016-12-30",12.3848,12.6111,12.3848,12.5039,342700.0],["2017-01-03",12.623,12.9803,12.4146,12.5932,521200.0],["2017-01-04",12.5932,12.7123,12.3015,12.4742,515300.0],["2017-01-05",12.5635,12.7123,12.3253,12.4742,685300.0],["2017-01-06",12.623,12.8195,12.5516,12.7123,760300.0],["2017-01-09",12.7421,12.9207,12.5932,12.7421,691800.0],["2017-01-10",12.7719,12.8909,12.5932,12.623,318600.0],["2017-01-11",12.7123,12.9207,12.5932,12.8016,644100.0],["2017-01-12",13.1291,13.4566,13.01,13.3077,701500.0],["2017-01-13",13.4268,13.671,13.3673,13.5161,604600.0],["2017-01-17",13.6948,14.0818,13.5757,14.0223,868500.0],["2017-01-18",13.9329,14.2902,13.7424,13.7841,882800.0],["2017-01-19",13.7543,13.7841,13.534,13.6352,463800.0],["2017-01-20",14.1711,14.4986,14.1116,14.2902,861100.0],["2017-01-23",14.2604,14.4688,13.9627,14.2902,706200.0],["2017-01-24",14.32,14.9154,14.2307,14.7368,558100.0],["2017-01-25",14.7963,15.362,14.6474,15.3322,707100.0],["2017-01-26",15.3024,15.3501,14.8856,15.0345,912700.0],["2017-01-27",15.0345,15.0821,14.6474,14.6772,495800.0],["2017-01-30",14.6474,14.7368,14.0699,14.32,590500.0],["2017-01-31",14.2902,14.5581,14.1413,14.5581,244300.0],["2017-02-01",14.6731,14.8849,14.5218,14.8849,306800.0],["2017-02-02",14.8849,14.9454,14.6126,14.7034,467500.0],["2017-02-03",14.6731,15.0664,14.5521,15.0664,777700.0],["2017-02-06",15.0361,15.4294,14.8546,15.0967,856000.0],["2017-02-07",15.2177,15.2177,14.2798,14.5823,774800.0],["2017-02-08",14.1588,14.5521,13.9833,14.3101,506700.0],["2017-02-09",14.5218,14.8546,14.3101,14.5521,385800.0],["2017-02-10",14.4916,14.6065,14.1285,14.189,505100.0],["2017-02-13",14.2193,14.5823,14.068,14.4916,807600.0],["2017-02-14",14.6126,14.7639,14.3706,14.4613,555000.0],["2017-02-15",14.3403,14.8849,14.3403,14.6126,319500.0],["2017-02-16",14.0075,14.189,13.826,14.068,4103200.0],["2017-02-17",14.0983,14.2193,14.0075,14.0378,603200.0],["2017-02-21",14.189,14.2495,14.0983,14.189,1314700.0],["2017-02-22",14.0983,14.4311,14.0075,14.0378,495800.0],["2017-02-23",14.189,14.2193,13.826,13.9773,399900.0],["2017-02-24",13.8865,13.8865,13.2814,13.6142,656900.0],["2017-02-27",13.584,13.8865,13.0696,13.2209,817200.0],["2017-02-28",13.2209,13.584,13.1604,13.4327,380700.0],["2017-03-01",13.584,13.7655,13.2512,13.4629,357700.0],["2017-03-02",13.3419,13.7655,13.3419,13.705,510600.0],["2017-03-03",13.705,13.8562,13.6747,13.7352,385300.0],["2017-03-06",13.7352,14.0075,13.4629,13.9773,273000.0],["2017-03-07",13.947,14.068,13.7957,13.947,316600.0],["2017-03-08",13.7655,13.9773,13.5235,13.6445,394500.0],["2017-03-09",13.4327,13.4932,12.7671,13.1907,615200.0],["2017-03-10",13.3117,13.3722,13.0091,13.1604,391500.0],["2017-03-13",13.1302,13.4024,13.0696,13.2512,401300.0],["2017-03-14",13.1302,13.2209,12.7671,12.9789,668300.0],["2017-03-15",13.0394,13.6142,13.0394,13.4629,467400.0],["2017-03-16",13.4932,13.5235,13.3117,13.4024,293700.0],["2017-03-17",13.4024,13.7957,13.2814,13.6747,1331200.0],["2017-03-20",13.6142,13.6747,13.3722,13.6445,191600.0],["2017-03-21",13.6142,13.6445,13.2693,13.3722,295600.0],["2017-03-22",13.2512,13.3419,12.9486,13.1302,310200.0],["2017-03-23",13.1302,13.3722,13.0394,13.1302,183500.0],["2017-03-24",13.2209,13.2391,13.0091,13.1302,218500.0],["2017-03-27",12.8579,12.8881,12.4404,12.8276,297400.0],["2017-03-28",12.8276,12.9789,12.7066,12.7974,298900.0],["2017-03-29",12.7369,13.2209,12.5856,13.1604,299600.0],["2017-03-30",13.1907,13.2209,13.0031,13.1604,329200.0],["2017-03-31",13.0696,13.705,13.0091,13.6747,534700.0],["2017-04-03",13.6747,14.0075,13.4932,14.0075,512500.0],["2017-04-04",13.826,14.0317,13.6687,13.7957,372000.0],["2017-04-05",13.9168,13.9168,13.2209,13.2814,450700.0],["2017-04-06",13.3419,13.3419,12.9365,13.1604,469300.0],["2017-04-07",13.1907,13.2512,12.8881,13.0394,417600.0],["2017-04-10",13.1302,13.2512,12.8579,12.9789,258200.0],["2017-04-11",12.9789,13.0394,12.8276,13.0091,247100.0],["2017-04-12",13.0394,13.1604,12.9063,13.0696,271600.0],["2017-04-13",13.0696,13.2512,12.9789,13.1302,281000.0],["2017-04-17",13.1907,13.2814,13.0394,13.1907,339300.0],["2017-04-18",13.0999,13.3419,13.0878,13.2512,324300.0],["2017-04-19",13.2814,13.2814,12.876,12.8881,289800.0],["2017-04-20",12.9789,13.0999,12.8881,12.9789,196600.0],["2017-04-21",13.0091,13.1907,12.9184,13.0696,218900.0],["2017-04-24",13.2209,13.2996,13.0091,13.1302,165100.0],["2017-04-25",10.7098,10.8611,9.8325,9.9838,6300300.0],["2017-04-26",10.1955,10.2258,9.8627,9.9233,2052100.0],["2017-04-27",9.9233,10.1048,9.4997,9.5905,2114900.0],["2017-04-28",9.7115,9.772,9.5905,9.6812,1084700.0],["2017-05-01",9.8325,9.8506,9.651,9.651,846100.0],["2017-05-02",9.651,9.7599,9.5905,9.651,1085400.0],["2017-05-03",9.7115,9.8809,9.5905,9.6207,789500.0],["2017-05-04",9.7386,9.7634,9.0749,9.2423,1758400.0],["2017-05-05",9.2734,9.8626,9.1493,9.6145,1085500.0],["2017-05-08",9.6765,9.8936,9.6207,9.8626,401300.0],["2017-05-09",9.8626,9.9247,9.7076,9.8006,605000.0],["2017-05-10",9.8006,9.9247,9.6455,9.6765,631400.0],["2017-05-11",9.6765,9.7882,9.5835,9.7386,321500.0],["2017-05-12",9.8006,9.8936,9.6455,9.6455,588300.0],["2017-05-15",9.8626,9.8936,9.3664,9.5525,1949400.0],["2017-05-16",9.6145,9.6765,9.4284,9.5835,795000.0],["2017-05-17",9.5835,9.7386,9.385,9.4905,490900.0],["2017-05-18",9.4284,9.6145,9.2733,9.5215,3232800.0],["2017-05-19",9.6455,9.8626,9.5215,9.8006,527800.0],["2017-05-22",9.8626,9.8626,9.4594,9.4594,977900.0],["2017-05-23",9.4594,9.5091,9.3664,9.4284,453300.0],["2017-05-24",9.3974,9.4905,9.0252,9.1183,1148900.0],["2017-05-25",9.3044,9.3726,8.9012,8.9322,1030100.0],["2017-05-26",8.9012,8.9756,8.5786,8.7771,1343800.0],["2017-05-30",8.6841,8.6841,8.2685,8.3739,1486800.0],["2017-05-31",8.3739,8.498,8.1568,8.436,1226200.0],["2017-06-01",8.4049,8.7337,8.3429,8.622,935600.0],["2017-06-02",8.56,8.6531,8.4049,8.436,786500.0],["2017-06-05",8.3739,8.7461,8.3739,8.529,1133000.0],["2017-06-06",8.56,8.7213,8.436,8.56,860200.0],["2017-06-07",8.3739,8.591,7.5365,7.5986,2194100.0],["2017-06-08",7.5986,7.9707,7.5365,7.7847,916400.0],["2017-06-09",7.8777,8.3119,7.7536,8.2499,686900.0],["2017-06-12",8.3429,8.3925,8.0948,8.1878,647700.0],["2017-06-13",8.1878,8.3615,8.1568,8.2499,423800.0],["2017-06-14",8.1568,8.2064,7.7102,7.7847,874200.0],["2017-06-15",7.6916,7.7847,7.3504,7.3504,839400.0],["2017-06-16",7.2884,7.6296,7.2884,7.5676,2475100.0],["2017-06-19",7.5986,7.6482,7.3691,7.5986,770000.0],["2017-06-20",7.3815,7.5055,7.152,7.1954,881100.0],["2017-06-21",7.1954,7.5675,7.1644,7.2574,702400.0],["2017-06-22",7.3194,7.7536,7.1954,7.6606,675000.0],["2017-06-23",7.6296,7.7226,7.4435,7.4435,763200.0],["2017-06-26",7.5055,7.6916,7.3504,7.6296,855700.0],["2017-06-27",7.6296,8.0328,7.5675,7.9087,914400.0],["2017-06-28",7.9397,8.3429,7.9087,8.1878,789700.0],["2017-06-29",8.2499,8.56,8.1878,8.3429,943800.0],["2017-06-30",8.4049,8.8391,8.3429,8.6841,1373800.0],["2017-07-03",8.6841,9.1493,8.6531,9.0873,625800.0],["2017-07-05",8.9942,9.1679,8.7771,9.0873,1684900.0],["2017-07-06",9.0252,9.1493,8.5724,8.6531,699500.0],["2017-07-07",8.622,8.7151,8.2499,8.3739,588200.0],["2017-07-10",8.4049,8.529,8.3119,8.3739,441500.0],["2017-07-11",8.436,8.591,8.3429,8.498,292400.0],["2017-07-12",8.56,8.6841,8.4049,8.467,313100.0],["2017-07-13",8.436,8.467,7.9707,8.0638,1015800.0],["2017-07-14",8.0328,8.467,7.9707,8.467,425100.0],["2017-07-17",8.0638,8.3119,7.9707,8.2189,538300.0],["2017-07-18",8.2499,8.2933,8.0018,8.0638,1000000.0],["2017-07-19",8.1568,8.1878,7.9707,8.0328,635600.0],["2017-07-20",8.0328,8.0948,7.7536,7.9087,767600.0],["2017-07-21",7.9087,8.0018,7.8157,7.8467,466000.0],["2017-07-24",7.9087,7.9645,7.7536,7.8157,736000.0],["2017-07-25",7.9087,7.9397,7.7536,7.8467,607500.0],["2017-07-26",7.9397,8.0948,7.7847,8.0638,662400.0],["2017-07-27",8.1258,8.1258,7.8777,7.9397,671200.0],["2017-07-28",7.9707,8.0328,7.7847,7.9397,529600.0],["2017-07-31",7.9707,7.9707,7.8157,7.9087,645500.0],["2017-08-01",7.9087,7.9707,7.7536,7.9397,780100.0],["2017-08-02",7.9653,8.0613,7.7734,7.8374,506800.0],["2017-08-03",7.5495,7.5495,6.1611,6.2699,4505100.0],["2017-08-04",6.3019,6.6857,6.2827,6.4298,1583200.0],["2017-08-07",6.3978,6.8777,6.3339,6.8457,1274900.0],["2017-08-08",6.8777,6.9736,6.6538,6.8457,1174300.0],["2017-08-09",6.7817,6.8777,6.5898,6.8137,714900.0],["2017-08-10",6.8137,6.8329,6.4938,6.5258,638800.0],["2017-08-11",6.3978,6.5258,6.3019,6.3659,681900.0],["2017-08-14",6.4618,6.4874,6.1739,6.3019,840100.0],["2017-08-15",6.3339,6.3339,6.1099,6.1739,731400.0],["2017-08-16",6.1419,6.2059,6.014,6.078,563600.0],["2017-08-17",6.014,6.1419,5.7581,5.822,823900.0],["2017-08-18",5.79,5.982,5.7581,5.95,789500.0],["2017-08-21",5.982,5.982,5.7261,5.79,680000.0],["2017-08-22",5.79,6.2251,5.79,6.078,1239200.0],["2017-08-23",6.046,6.3211,6.014,6.2699,1128400.0],["2017-08-24",6.2699,6.3147,6.046,6.1099,753700.0],["2017-08-25",6.1419,6.2059,5.95,5.95,829000.0],["2017-08-28",5.95,6.1099,5.9372,5.95,1117800.0],["2017-08-29",5.918,6.014,5.7581,5.886,1524100.0],["2017-08-30",6.014,6.078,5.7261,5.822,1688000.0],["2017-08-31",5.822,5.886,5.6621,5.7261,2672900.0],["2017-09-01",5.7581,5.8028,5.6813,5.7261,1165000.0],["2017-09-05",5.7581,5.854,5.6621,5.6941,1274300.0],["2017-09-06",5.6941,5.822,5.6621,5.79,1528500.0],["2017-09-07",5.7581,5.854,5.6941,5.6941,1363100.0],["2017-09-08",5.6301,5.6621,5.483,5.5661,2353400.0],["2017-09-11",5.5341,5.79,5.5341,5.6941,2867600.0],["2017-09-12",5.886,6.1099,5.7581,5.918,2834800.0],["2017-09-13",5.982,6.7817,5.982,6.5578,2866000.0],["2017-09-14",6.5898,6.9736,6.5578,6.7177,2122300.0],["2017-09-15",6.6857,6.7497,6.3659,6.5258,14388400.0],["2017-09-18",6.5898,6.8137,6.5258,6.6218,896500.0],["2017-09-19",6.6538,6.8649,6.6538,6.7497,1285800.0],["2017-09-20",6.8137,6.8969,6.7049,6.7177,1367300.0],["2017-09-21",6.6857,7.1016,6.6538,7.0376,889700.0],["2017-09-22",7.0696,7.1336,6.7817,6.9417,649500.0],["2017-09-25",6.9097,7.2296,6.9097,7.1016,1833000.0],["2017-09-26",7.1336,7.4535,7.1016,7.1656,1025300.0],["2017-09-27",7.2296,7.3255,6.9736,7.0376,868800.0],["2017-09-28",7.1656,7.1656,6.8777,7.0376,756800.0],["2017-09-29",7.0696,7.4855,7.0696,7.3895,1911200.0],["2017-10-02",7.3575,7.6454,7.2935,7.6134,1482900.0],["2017-10-03",7.6774,7.9973,7.5495,7.8693,1774700.0],["2017-10-04",7.8374,7.9333,7.6134,7.6454,1055200.0],["2017-10-05",7.7414,7.7734,7.6134,7.6774,915700.0],["2017-10-06",7.6134,7.7094,7.4279,7.5175,668200.0],["2017-10-09",7.4855,7.5495,7.4407,7.4855,318700.0],["2017-10-10",7.5814,7.6774,7.3575,7.4215,328600.0],["2017-10-11",7.4855,7.7414,7.2296,7.6134,1193200.0],["2017-10-12",7.5495,7.5495,7.3895,7.5175,1097400.0],["2017-10-13",7.5814,7.6454,7.4087,7.6134,628200.0],["2017-10-16",7.6774,7.7734,7.4535,7.4535,700200.0],["2017-10-17",7.5175,7.5495,7.2296,7.2616,507900.0],["2017-10-18",7.2616,7.3575,7.0376,7.0696,928200.0],["2017-10-19",7.0376,7.1336,7.0056,7.1016,278700.0],["2017-10-20",7.1976,7.2935,7.1208,7.2616,487800.0],["2017-10-23",7.2935,7.3895,7.0376,7.0696,597000.0],["2017-10-24",7.0696,7.1656,6.9417,7.0376,323200.0],["2017-10-25",7.0376,7.0696,6.6857,6.7817,673000.0],["2017-10-26",6.8137,6.8265,6.4426,6.5898,1231200.0],["2017-10-27",6.5898,7.4727,6.5898,7.2296,1914700.0],["2017-10-30",7.2296,7.5495,7.1976,7.4215,990300.0],["2017-10-31",7.4535,7.4855,7.1336,7.4535,784500.0],["2017-11-01",7.5175,7.5495,7.1016,7.1976,920200.0],["2017-11-02",7.1656,7.2935,6.9736,6.9736,823300.0],["2017-11-03",6.967,7.4315,6.8741,7.3651,651100.0],["2017-11-06",7.2988,7.5509,7.1661,7.4978,1220400.0],["2017-11-07",7.6305,8.4268,7.5974,8.3604,1944600.0],["2017-11-08",8.3936,8.3936,7.9291,8.1945,1061600.0],["2017-11-09",8.4268,8.6922,8.3936,8.5595,1633400.0],["2017-11-10",8.6258,8.6457,8.3604,8.4268,1159900.0],["2017-11-13",8.3272,8.4599,7.9291,8.2609,1584000.0],["2017-11-14",8.2609,8.2609,7.9955,8.1282,787100.0],["2017-11-15",8.0287,8.0618,7.7964,7.9291,778500.0],["2017-11-16",7.9291,7.9955,7.8296,7.8959,573600.0],["2017-11-17",7.8959,7.9955,7.8628,7.9291,545000.0],["2017-11-20",7.7964,7.8959,7.6704,7.7632,1011400.0],["2017-11-21",7.7964,7.8628,7.6637,7.7301,651000.0],["2017-11-22",7.8628,8.2609,7.8031,8.1945,1016100.0],["2017-11-24",8.2941,8.3272,8.0287,8.095,254200.0],["2017-11-27",8.095,8.1945,7.9159,7.9623,417400.0],["2017-11-28",7.9623,7.9623,7.6969,7.8628,792800.0],["2017-11-29",7.8296,7.9955,7.8163,7.9291,1333400.0],["2017-11-30",7.9955,8.4467,7.9225,8.2941,1267400.0],["2017-12-01",8.4931,8.5927,8.3671,8.4931,1115600.0],["2017-12-04",8.4268,8.6789,7.9623,7.9955,1646500.0],["2017-12-05",8.1614,8.6126,8.1614,8.5263,645700.0],["2017-12-06",8.4268,8.5595,8.1614,8.2941,647000.0],["2017-12-07",8.2941,8.7917,8.2277,8.7917,995400.0],["2017-12-08",8.8249,9.3225,8.7917,9.1898,3099500.0],["2017-12-11",9.2894,9.5548,9.1898,9.4552,1724100.0],["2017-12-12",9.4552,9.7538,9.2562,9.6875,1529700.0],["2017-12-13",9.6875,9.787,9.4552,9.4552,1572300.0],["2017-12-14",9.4552,9.6543,9.0571,9.1898,1528500.0],["2017-12-15",9.2562,9.2894,8.9576,9.1235,14157300.0],["2017-12-18",9.0903,9.3225,8.9244,9.2894,2752900.0],["2017-12-19",9.3557,9.3889,8.9576,9.1235,1017100.0],["2017-12-20",9.1898,9.223,9.0571,9.1898,624600.0],["2017-12-21",9.1235,9.5216,9.1235,9.4884,749100.0],["2017-12-22",9.5879,9.5879,9.3225,9.5216,519200.0],["2017-12-26",9.5216,9.6609,9.3557,9.4884,1127100.0],["2017-12-27",9.4221,9.5216,9.2562,9.2562,873600.0],["2017-12-28",9.1898,9.3889,9.0239,9.1235,874200.0],["2017-12-29",9.1566,9.3955,9.0239,9.3225,527100.0],["2018-01-02",9.3889,9.8733,9.3889,9.6875,748500.0],["2018-01-03",9.8202,10.0391,9.7206,9.8865,571500.0],["2018-01-04",9.9529,10.1851,9.8534,10.0524,853000.0],["2018-01-05",10.1188,10.3842,9.9529,10.2846,1018300.0],["2018-01-08",10.2846,10.3178,10.0192,10.2846,633700.0],["2018-01-09",10.3178,10.4173,10.1188,10.3178,475000.0],["2018-01-10",10.2846,10.5832,10.1917,10.4505,654300.0],["2018-01-11",10.5501,11.0145,10.4837,10.915,1133100.0],["2018-01-12",10.9482,11.1472,10.915,11.0145,940600.0],["2018-01-16",11.1472,11.3131,10.5832,10.6828,1450000.0],["2018-01-17",10.6828,10.7491,10.4837,10.5832,375200.0],["2018-01-18",10.5501,10.7159,10.4704,10.4837,603800.0],["2018-01-19",10.3842,10.6164,10.2183,10.6164,432000.0],["2018-01-22",10.6164,11.2799,10.6164,11.1804,524700.0],["2018-01-23",11.2799,11.479,11.114,11.4126,640100.0],["2018-01-24",11.4126,11.7112,11.3795,11.3795,766000.0],["2018-01-25",11.5453,11.6117,11.114,11.3131,451600.0],["2018-01-26",11.3795,11.4458,11.0145,11.114,646500.0],["2018-01-29",11.0145,11.3131,10.8155,10.8818,620200.0],["2018-01-30",10.7159,11.0145,10.5501,10.9813,786300.0],["2018-01-31",11.0809,11.2136,11.0145,11.114,777200.0],["2018-02-01",11.114,11.2799,10.8486,10.8818,975700.0],["2018-02-02",10.7159,10.915,10.3842,10.4505,1178800.0],["2018-02-05",10.3417,10.6138,10.0015,10.1375,869900.0],["2018-02-06",9.9675,10.5798,9.9675,10.4097,1261100.0],["2018-02-07",10.4437,10.7159,10.3417,10.5798,866300.0],["2018-02-08",10.5798,10.8179,10.3417,10.4777,851100.0],["2018-02-09",10.6478,10.675,8.2325,8.6747,3914600.0],["2018-02-12",8.4366,9.083,8.3686,8.8108,891400.0],["2018-02-13",8.8108,9.1918,8.7428,9.0149,738700.0],["2018-02-14",8.9129,9.2871,8.8448,9.049,945300.0],["2018-02-15",9.117,9.151,8.4706,8.7088,1007500.0],["2018-02-16",8.6407,8.7768,8.4706,8.7088,1555700.0],["2018-02-20",8.6067,9.0013,8.5727,8.8108,1200700.0],["2018-02-21",8.8789,9.049,8.8108,8.8789,1107500.0],["2018-02-22",8.9129,9.0149,8.5727,8.6067,1500200.0],["2018-02-23",8.6407,8.7088,8.4026,8.6067,475300.0],["2018-02-26",8.5727,8.7088,8.4774,8.7088,670900.0],["2018-02-27",8.6407,8.8448,8.5387,8.6067,1184100.0],["2018-02-28",8.6748,8.8108,8.2665,8.3346,444300.0],["2018-03-01",8.3005,8.4706,8.1985,8.3005,369400.0],["2018-03-02",8.2665,8.4366,7.974,8.4366,810200.0],["2018-03-05",8.3686,8.7088,8.3686,8.6747,229200.0],["2018-03-06",8.6407,8.6748,8.3686,8.4026,202200.0],["2018-03-07",8.3346,8.5047,8.2393,8.3346,198400.0],["2018-03-08",8.3346,8.3686,7.9944,8.0964,395200.0],["2018-03-09",8.1305,8.1985,8.0284,8.0964,714900.0],["2018-03-12",8.0964,8.2869,8.0828,8.2665,465900.0],["2018-03-13",8.2325,8.3005,7.8991,7.9944,957800.0],["2018-03-14",7.9604,8.0624,7.6542,7.6882,421800.0],["2018-03-15",7.6882,7.7699,6.8718,7.246,1326400.0],["2018-03-16",7.348,7.9604,7.348,7.8583,841900.0],["2018-03-19",7.8583,7.8787,7.1779,7.5521,918400.0],["2018-03-20",7.7222,7.7222,7.348,7.4501,822200.0],["2018-03-21",7.5181,7.6406,7.246,7.5181,729500.0],["2018-03-22",7.4161,7.5113,7.212,7.28,530400.0],["2018-03-23",7.314,7.314,7.0078,7.0759,612200.0],["2018-03-26",7.1099,7.1439,6.8037,7.0078,603100.0],["2018-03-27",7.0759,7.3344,6.9058,7.1099,503400.0],["2018-03-28",7.0419,7.4501,6.9738,7.28,402300.0],["2018-03-29",7.382,7.5045,7.246,7.4841,583300.0],["2018-04-02",7.4841,7.5521,7.1779,7.246,432600.0],["2018-04-03",7.348,7.348,7.0419,7.28,301400.0],["2018-04-04",7.2119,7.5181,7.1779,7.4501,302100.0],["2018-04-05",7.4501,7.6542,7.382,7.5521,384500.0],["2018-04-06",7.4501,7.5181,7.246,7.348,300900.0],["2018-04-09",7.4841,7.5113,7.246,7.314,254400.0],["2018-04-10",7.4501,7.7562,7.348,7.6542,319000.0],["2018-04-11",7.6202,7.8583,7.4841,7.8243,288500.0],["2018-04-12",7.8583,7.9263,7.7222,7.8243,319900.0],["2018-04-13",7.8243,7.8787,7.6542,7.8583,240200.0],["2018-04-16",7.8583,8.2325,7.8107,8.1645,598700.0],["2018-04-17",8.2325,8.5727,8.0692,8.4026,583500.0],["2018-04-18",8.4706,8.5727,8.1985,8.2325,365800.0],["2018-04-19",8.1985,8.4026,8.0624,8.1645,531900.0],["2018-04-20",8.0964,8.7088,8.0624,8.5047,479300.0],["2018-04-23",8.4026,8.6747,8.4026,8.6747,324500.0],["2018-04-24",8.6067,8.6067,8.1645,8.4026,514200.0],["2018-04-25",8.4026,8.6407,8.3686,8.5727,382300.0],["2018-04-26",8.6407,8.7428,8.5047,8.5727,339500.0],["2018-04-27",8.6407,8.6747,8.4026,8.6407,271800.0],["2018-04-30",8.5727,8.77,8.4706,8.6067,600300.0],["2018-05-01",8.6067,8.6407,8.5251,8.6067,490500.0],["2018-05-02",8.6067,8.6748,7.9672,8.0964,611300.0],["2018-05-03",8.0624,8.1645,7.7222,7.7903,449000.0],["2018-05-04",7.7832,8.0297,7.6423,7.8889,543700.0],["2018-05-07",7.9241,8.1354,7.8889,7.9945,299300.0],["2018-05-08",7.9241,8.0297,7.6423,7.9241,327100.0],["2018-05-09",7.9593,8.2411,7.9593,8.1002,395600.0],["2018-05-10",8.1002,8.1706,7.9593,7.9945,588400.0],["2018-05-11",8.0297,8.1002,7.6423,7.6776,607600.0],["2018-05-14",7.7128,7.748,7.5015,7.7128,622900.0],["2018-05-15",7.6423,8.065,7.6423,7.9593,473400.0],["2018-05-16",7.9945,8.0297,7.593,7.6071,704100.0],["2018-05-17",7.5719,7.8537,7.5719,7.6776,685300.0],["2018-05-18",7.6423,7.748,7.5015,7.5719,535900.0],["2018-05-21",7.6423,7.748,7.5367,7.6071,432400.0],["2018-05-22",7.6071,7.8889,7.5367,7.8184,831800.0],["2018-05-23",7.6776,7.7832,7.5015,7.5015,941600.0],["2018-05-24",7.4663,7.5015,7.3254,7.3254,781800.0],["2018-05-25",7.2549,7.6071,7.2197,7.4663,700900.0],["2018-05-29",7.4663,7.5719,7.3958,7.4663,574300.0],["2018-05-30",7.5367,7.6424,7.431,7.5367,780300.0],["2018-05-31",8.3819,8.6637,7.5367,7.5367,4746400.0],["2018-06-01",7.748,8.2411,7.6776,8.1706,2169800.0],["2018-06-04",8.2058,8.3819,8.1072,8.1706,1484500.0],["2018-06-05",8.1354,8.2763,7.9945,8.065,1243300.0],["2018-06-06",8.0297,8.1706,7.8537,8.065,971600.0],["2018-06-07",8.2411,8.3819,8.0297,8.3115,1314100.0],["2018-06-08",8.3467,8.5228,8.2058,8.4876,1342800.0],["2018-06-11",8.4171,8.7341,8.4171,8.7341,730200.0],["2018-06-12",8.7341,9.2272,8.6285,9.0159,1205200.0],["2018-06-13",8.9806,9.0511,8.6285,8.7693,831500.0],["2018-06-14",8.8398,8.9102,8.6285,8.6285,320900.0],["2018-06-15",8.6285,8.9102,8.3115,8.6989,1664600.0],["2018-06-18",8.6285,9.0863,8.5228,8.9806,863400.0],["2018-06-19",8.9102,9.0511,8.875,8.9454,572400.0],["2018-06-20",9.0511,9.1215,8.9454,9.0863,577500.0],["2018-06-21",9.0159,9.0511,8.8468,8.9102,318700.0],["2018-06-22",9.1215,9.3328,9.0511,9.2976,788300.0],["2018-06-25",9.192,9.2624,8.6989,9.1215,825100.0],["2018-06-26",9.1215,9.1919,8.8045,8.9806,449400.0],["2018-06-27",9.0159,9.1919,8.9454,8.9454,885400.0],["2018-06-28",8.9102,8.9102,8.558,8.8045,593900.0],["2018-06-29",8.9102,8.9806,8.6637,8.8045,505700.0],["2018-07-02",8.8398,8.9454,8.6285,8.8398,481300.0],["2018-07-03",8.9454,8.9454,8.6637,8.7341,277100.0],["2018-07-05",8.7341,8.8398,8.5932,8.7693,458600.0],["2018-07-06",8.7341,8.9454,8.6285,8.875,475300.0],["2018-07-09",8.875,8.9102,8.6637,8.6637,806500.0],["2018-07-10",8.7341,8.875,8.558,8.6285,541900.0],["2018-07-11",8.5932,8.6989,8.4524,8.4524,461700.0],["2018-07-12",8.4524,8.8045,8.4171,8.6285,324800.0],["2018-07-13",8.6285,8.9806,8.6285,8.7693,318000.0],["2018-07-16",8.7341,8.7341,8.558,8.6285,582200.0],["2018-07-17",8.5932,8.6637,8.5228,8.5932,1338700.0],["2018-07-18",8.5932,8.875,8.4524,8.8398,1336200.0],["2018-07-19",8.9806,9.1567,8.7341,8.9454,838700.0],["2018-07-20",8.9102,9.0159,8.6637,8.6637,517000.0],["2018-07-23",8.6637,8.7693,8.4383,8.7341,785400.0],["2018-07-24",8.7693,8.8045,8.5228,8.6637,498800.0],["2018-07-25",8.6637,8.9454,8.5228,8.7693,1183100.0],["2018-07-26",8.7693,9.1215,8.6566,9.0159,1127700.0],["2018-07-27",9.0159,9.0511,8.2763,8.3819,1541700.0],["2018-07-30",8.5932,8.6285,8.3819,8.4171,740200.0],["2018-07-31",8.558,8.7341,8.4383,8.6989,526500.0],["2018-08-01",8.6637,8.9666,8.6285,8.8045,514400.0],["2018-08-02",8.875,9.1567,8.7693,9.0511,758400.0],["2018-08-03",9.0863,9.1919,8.8398,8.9102,722000.0],["2018-08-06",9.0863,9.2272,8.9877,9.0511,1271300.0],["2018-08-07",9.3707,9.3707,8.6443,8.9349,1459900.0],["2018-08-08",8.7896,9.2254,8.7532,9.1528,984500.0],["2018-08-09",9.1165,9.3344,9.0801,9.2617,1574800.0],["2018-08-10",9.2254,9.7339,9.1528,9.5523,4359600.0],["2018-08-13",9.516,9.5886,9.2617,9.3707,1117600.0],["2018-08-14",9.5886,9.7339,9.407,9.4797,1076000.0],["2018-08-15",9.4433,9.5523,9.1891,9.3344,776200.0],["2018-08-16",9.3707,9.4433,9.2981,9.407,391400.0],["2018-08-17",9.4797,9.6613,9.3562,9.5523,1031400.0],["2018-08-20",9.5523,9.6249,9.4433,9.5523,764400.0],["2018-08-21",9.5523,9.6467,9.407,9.407,525800.0],["2018-08-22",9.4433,9.516,9.3198,9.407,605700.0],["2018-08-23",9.3707,9.3707,9.2254,9.2981,454900.0],["2018-08-24",9.3707,9.3707,9.0075,9.1891,1144800.0],["2018-08-27",9.1528,9.1528,8.8259,9.0075,1034400.0],["2018-08-28",8.9712,9.0075,8.8259,8.8985,633200.0],["2018-08-29",8.8622,8.9349,8.7532,8.7896,902700.0],["2018-08-30",8.7532,8.8622,8.4264,8.5353,1380600.0],["2018-08-31",8.499,8.5208,8.2448,8.2811,832200.0],["2018-09-04",8.2811,8.499,8.1358,8.4627,1039400.0],["2018-09-05",8.6443,8.6443,8.2811,8.4627,726600.0],["2018-09-06",8.4264,8.499,8.2084,8.2811,874600.0],["2018-09-07",8.2448,8.4264,8.1431,8.39,929100.0],["2018-09-10",8.4264,8.5934,8.39,8.499,668100.0],["2018-09-11",8.499,8.608,8.3755,8.4627,909400.0],["2018-09-12",8.5353,8.5716,8.2084,8.2811,1402500.0],["2018-09-13",8.2811,8.3537,7.8816,7.9542,1922700.0],["2018-09-14",7.9179,8.2448,7.9179,8.2448,1793000.0],["2018-09-17",8.2448,8.6806,8.2448,8.608,974600.0],["2018-09-18",8.608,8.7169,8.3174,8.4264,1179200.0],["2018-09-19",8.5353,8.5571,8.2084,8.2811,852800.0],["2018-09-20",8.2448,8.39,8.1358,8.2811,557300.0],["2018-09-21",8.0995,8.2448,8.0995,8.2084,724900.0],["2018-09-24",8.2084,8.2448,7.9179,7.9905,1279300.0],["2018-09-25",8.0268,8.0995,7.9179,7.9542,704200.0],["2018-09-26",7.9542,7.9542,7.7,7.7363,572800.0],["2018-09-27",7.7726,7.9179,7.6927,7.7363,499700.0],["2018-09-28",7.7363,8.4264,7.7363,8.4264,865700.0],["2018-10-01",8.4627,8.6152,8.2084,8.5716,1433200.0],["2018-10-02",8.5353,8.5353,8.361,8.3828,468400.0],["2018-10-03",8.4845,8.5934,8.3392,8.4699,775400.0],["2018-10-04",8.4336,8.5426,8.0777,8.0777,791600.0],["2018-10-05",8.0777,8.2811,7.9542,8.1067,489500.0],["2018-10-08",8.0777,8.2738,8.0196,8.085,444100.0],["2018-10-09",8.0632,8.3537,7.9542,8.3029,607400.0],["2018-10-10",8.2811,8.4264,8.2593,8.3392,957200.0],["2018-10-11",8.3319,8.5353,8.2084,8.2593,1161900.0],["2018-10-12",8.39,8.4118,8.2448,8.3392,784900.0],["2018-10-15",8.3683,8.6225,8.3683,8.5208,655600.0],["2018-10-16",8.5353,8.9421,8.5208,8.8767,818000.0],["2018-10-17",8.8404,8.8404,8.4264,8.499,986200.0],["2018-10-18",8.39,8.6879,8.2593,8.2738,1531300.0],["2018-10-19",8.2956,8.5208,8.2448,8.4845,879800.0],["2018-10-22",8.5353,8.5862,8.3392,8.3537,377100.0],["2018-10-23",8.2448,8.3755,8.1431,8.3174,583900.0],["2018-10-24",8.3392,8.3392,7.6854,7.6927,1908000.0],["2018-10-25",7.7944,7.8452,7.591,7.6273,1158500.0],["2018-10-26",7.5547,7.591,7.0825,7.0825,1781700.0],["2018-10-29",7.1915,7.3367,6.7774,6.8428,1464500.0],["2018-10-30",6.8283,7.1551,6.8283,7.0099,656600.0],["2018-10-31",7.068,7.2351,6.8646,6.8718,1208400.0],["2018-11-01",6.8791,7.0752,6.8283,7.0462,900000.0],["2018-11-02",7.097,7.315,7.0389,7.2496,1185900.0],["2018-11-05",7.3367,7.5401,7.2423,7.4457,632100.0],["2018-11-06",7.4384,7.591,7.3513,7.5256,919800.0],["2018-11-07",8.4163,8.6428,8.288,8.3333,2168800.0],["2018-11-08",8.2201,8.3408,7.8804,7.9332,1108300.0],["2018-11-09",7.8502,7.9332,7.5181,7.7823,1057700.0],["2018-11-12",7.8502,7.8577,7.6539,7.6539,696400.0],["2018-11-13",7.5935,7.6992,7.352,7.3596,1044900.0],["2018-11-14",7.4577,7.4577,7.0501,7.1482,1166700.0],["2018-11-15",7.1331,7.2916,7.0199,7.269,1242900.0],["2018-11-16",7.2463,7.3294,6.9897,7.2916,778600.0],["2018-11-19",7.201,7.435,7.201,7.3067,513100.0],["2018-11-20",7.2388,7.2388,6.8991,7.0425,931600.0],["2018-11-21",7.1029,7.3973,7.1029,7.269,768500.0],["2018-11-23",7.1407,7.2463,7.0425,7.1331,182100.0],["2018-11-26",7.2312,7.4728,7.2086,7.4048,1096700.0],["2018-11-27",7.4275,7.4275,7.2086,7.2161,489500.0],["2018-11-28",7.2161,7.2841,7.1029,7.2463,834900.0],["2018-11-29",7.2765,7.4048,7.1105,7.3897,1329500.0],["2018-11-30",7.269,7.352,6.967,7.0048,1579100.0],["2018-12-03",7.2161,7.4275,7.118,7.2463,1565900.0],["2018-12-04",7.3143,7.3369,7.1482,7.1859,1857800.0],["2018-12-06",7.0954,7.3822,6.9218,7.3596,1586500.0],["2018-12-07",7.4728,7.7294,7.3294,7.6086,1506200.0],["2018-12-10",7.6011,7.6464,7.3746,7.3897,1348400.0],["2018-12-11",7.435,7.5785,7.3973,7.4048,1318500.0],["2018-12-12",7.4426,7.5105,7.201,7.4048,819900.0],["2018-12-13",7.3596,7.7898,7.3596,7.669,1185900.0],["2018-12-14",7.6237,7.9483,7.6011,7.6992,3109200.0],["2018-12-17",7.6086,7.7596,7.4124,7.4577,1677400.0],["2018-12-18",7.4501,7.6086,7.201,7.2614,1154200.0],["2018-12-19",7.2916,7.5634,7.2614,7.3973,1999800.0],["2018-12-20",7.2614,7.3822,6.801,6.9972,1453000.0],["2018-12-21",7.0048,7.269,6.8387,7.0954,1579600.0],["2018-12-24",7.0199,7.0274,6.718,6.7406,612700.0],["2018-12-26",6.7934,7.1784,6.5745,7.1784,1397800.0],["2018-12-27",7.1105,7.1708,6.6953,6.801,1122200.0],["2018-12-28",6.7934,7.1407,6.7632,7.1256,1121200.0],["2018-12-31",7.1331,7.3218,7.1105,7.2388,598500.0],["2019-01-02",7.0954,7.5785,7.0123,7.4803,552500.0],["2019-01-03",7.4728,7.6615,7.4124,7.5407,1104400.0],["2019-01-04",7.7068,7.9936,7.6313,7.8426,1318500.0],["2019-01-07",7.8879,8.1672,7.8275,8.1597,1615700.0],["2019-01-08",8.2352,8.5069,8.1899,8.2352,1071400.0],["2019-01-09",8.3635,8.439,8.205,8.4163,815100.0],["2019-01-10",8.3937,8.4239,8.2201,8.2729,998000.0],["2019-01-11",8.2502,8.2729,7.8351,7.971,1008800.0],["2019-01-14",7.9559,8.0464,7.7672,7.903,763800.0],["2019-01-15",8.0842,8.3333,8.0389,8.2201,1454100.0],["2019-01-16",8.2352,8.4163,8.1974,8.3257,1022800.0],["2019-01-17",8.2502,8.4691,8.2352,8.4088,932400.0],["2019-01-18",8.454,8.6201,8.3635,8.5597,1082600.0],["2019-01-22",8.5295,8.6503,8.2276,8.3786,1511800.0],["2019-01-23",8.4314,8.522,8.3106,8.3937,1128300.0],["2019-01-24",8.4012,8.5446,8.3635,8.4314,954300.0],["2019-01-25",8.5069,8.7862,8.4767,8.7484,1033100.0],["2019-01-28",8.6805,8.8088,8.5673,8.6201,815600.0],["2019-01-29",8.7711,8.7711,8.5295,8.5899,835900.0],["2019-01-30",8.6805,8.9447,8.5899,8.8466,620500.0],["2019-01-31",8.9598,9.0504,8.6352,8.8692,1005700.0],["2019-02-01",8.8692,9.0504,8.8239,8.9975,947900.0],["2019-02-04",8.9975,9.0806,8.8239,8.8617,3099200.0],["2019-02-05",8.9085,8.9085,8.6743,8.7836,1617800.0],["2019-02-06",8.6977,8.8382,8.5259,8.565,1115600.0],["2019-02-07",8.4557,8.5572,8.1746,8.5572,2436700.0],["2019-02-08",8.5415,8.565,8.2683,8.4869,975300.0],["2019-02-11",9.1037,9.2052,8.7836,8.9788,2585500.0],["2019-02-12",9.1037,9.3613,9.0959,9.3535,1899700.0],["2019-02-13",9.3692,10.1811,9.3692,10.1421,2453000.0],["2019-02-14",10.1421,10.3607,10.0875,10.2983,1974400.0],["2019-02-15",10.4076,10.7121,10.3763,10.6652,1500000.0],["2019-02-19",10.6184,11.0478,10.6028,10.8214,1776200.0],["2019-02-20",10.5559,10.634,10.1655,10.1733,1797200.0],["2019-02-21",10.1968,10.3295,10.1733,10.228,835800.0],["2019-02-22",10.3217,10.5481,10.2905,10.4622,827500.0],["2019-02-25",10.4622,10.6496,10.3451,10.5169,1421700.0],["2019-02-26",10.4856,10.6496,10.431,10.4466,1014200.0],["2019-02-27",10.4778,10.6886,10.4466,10.4622,1140500.0],["2019-02-28",10.47,10.47,10.0796,10.1811,3271700.0],["2019-03-01",10.189,10.2983,10.0562,10.189,861400.0],["2019-03-04",10.228,10.2826,10.025,10.2514,1561400.0],["2019-03-05",10.2436,10.2514,10.0484,10.2358,919400.0],["2019-03-06",10.189,10.3139,10.1187,10.2046,1240600.0],["2019-03-07",10.228,10.3529,10.1265,10.2905,1182000.0],["2019-03-08",10.1655,10.2124,9.9547,10.1733,1219900.0],["2019-03-11",10.228,10.5013,10.2046,10.4232,1671200.0],["2019-03-12",10.4466,10.47,10.2514,10.2983,494700.0],["2019-03-13",10.3373,10.3998,10.2748,10.3998,584800.0],["2019-03-14",10.4154,10.4466,10.267,10.3373,552500.0],["2019-03-15",10.2983,10.5559,10.1968,10.5481,1595400.0],["2019-03-18",10.5403,10.8994,10.4622,10.8526,958800.0],["2019-03-19",10.8916,11.0009,10.6886,10.7589,842800.0],["2019-03-20",10.7355,10.8604,10.5871,10.7667,491400.0],["2019-03-21",10.7745,10.9697,10.7511,10.9385,637600.0],["2019-03-22",10.8994,10.8994,10.6652,10.7745,615700.0],["2019-03-25",10.7355,10.9619,10.6886,10.9073,720900.0],["2019-03-26",11.0088,11.2274,10.7745,10.8838,1134100.0],["2019-03-27",10.8526,11.0244,10.7901,10.7979,1106900.0],["2019-03-28",10.7745,10.837,10.6574,10.8214,503500.0],["2019-03-29",10.8682,10.9619,10.7823,10.9541,690300.0],["2019-04-01",11.0088,11.2586,10.8994,10.9853,661900.0],["2019-04-02",10.9931,11.04,10.8994,10.9541,760400.0],["2019-04-03",10.9853,11.04,10.8214,10.876,536500.0],["2019-04-04",10.8916,11.1259,10.8916,11.0946,829500.0],["2019-04-05",11.0868,11.2039,11.04,11.0868,504000.0],["2019-04-08",11.1024,11.1727,10.9853,11.0712,871100.0],["2019-04-09",11.0478,11.0868,10.9073,10.9853,662000.0],["2019-04-10",10.9931,11.079,10.8916,10.9151,813300.0],["2019-04-11",10.9151,10.9775,10.8682,10.9307,642300.0],["2019-04-12",11.0478,11.0868,10.9151,10.9853,752300.0],["2019-04-15",11.0166,11.0868,10.9619,11.0166,422000.0],["2019-04-16",11.0868,11.1103,10.9541,11.079,393200.0],["2019-04-17",11.0868,11.1649,10.9931,11.1181,520900.0],["2019-04-18",11.1181,11.1727,11.0088,11.1181,304200.0],["2019-04-22",11.1727,11.3913,11.1337,11.3679,726300.0],["2019-04-23",11.3679,11.5787,11.3445,11.3523,565600.0],["2019-04-24",11.3367,11.5319,11.243,11.4616,495700.0],["2019-04-25",11.4694,11.5631,11.3991,11.4694,550400.0],["2019-04-26",11.4538,11.5006,11.1727,11.3211,435700.0],["2019-04-29",11.243,11.446,11.2196,11.3367,334500.0],["2019-04-30",11.4382,11.4538,11.1259,11.1337,642700.0],["2019-05-01",11.1493,11.2118,10.9151,11.0244,567700.0],["2019-05-02",10.9307,10.9853,10.3295,10.5559,1335600.0],["2019-05-03",10.6965,10.9073,10.6184,10.8292,692200.0],["2019-05-06",10.4436,10.9979,10.3552,10.9497,410300.0],["2019-05-07",10.8774,11.014,10.7729,11.0059,411500.0],["2019-05-08",11.0059,11.0863,10.8533,10.8934,359900.0],["2019-05-09",10.8292,10.8613,10.5239,10.789,500000.0],["2019-05-10",10.8533,11.1184,10.7006,11.1023,420200.0],["2019-05-13",11.0622,11.2228,10.8533,11.1505,405900.0],["2019-05-14",11.2871,11.6727,11.2871,11.512,762500.0],["2019-05-15",11.5683,11.8896,11.4879,11.6647,712200.0],["2019-05-16",11.753,11.8735,11.6566,11.8334,626100.0],["2019-05-17",11.8494,11.978,11.7852,11.8816,467300.0],["2019-05-20",11.9298,12.0262,11.7852,11.8735,439800.0],["2019-05-21",11.9298,12.1065,11.8494,11.9619,747800.0],["2019-05-22",11.986,12.1306,11.9217,12.0744,512900.0],["2019-05-23",11.8735,12.0262,11.512,11.6727,986600.0],["2019-05-24",11.8414,11.9619,11.6084,11.7289,544500.0],["2019-05-28",11.8816,12.0342,11.7209,11.8012,821200.0],["2019-05-29",11.7691,11.8012,11.5442,11.6807,628700.0],["2019-05-30",11.504,11.8173,11.1264,11.7129,1020300.0],["2019-05-31",11.5361,12.1788,11.5361,11.9217,1431300.0],["2019-06-03",11.8735,11.9699,11.7691,11.8334,744800.0],["2019-06-04",11.9458,12.1386,11.8494,12.0342,943700.0],["2019-06-05",12.0583,12.1306,11.9539,12.0744,473700.0],["2019-06-06",12.0824,12.1226,11.9057,11.9619,686500.0],["2019-06-07",11.9217,12.0342,11.7932,11.8334,695400.0],["2019-06-10",11.8494,11.8896,11.6245,11.7048,716600.0],["2019-06-11",11.7691,11.8093,11.6406,11.7852,306800.0],["2019-06-12",11.6968,11.745,11.4879,11.5442,474200.0],["2019-06-13",11.7289,11.7771,11.4719,11.6727,882600.0],["2019-06-14",11.6968,11.6968,11.4478,11.6486,620300.0],["2019-06-17",11.6727,11.7289,11.271,11.4156,783400.0],["2019-06-18",11.4719,11.5522,11.2469,11.4156,506200.0],["2019-06-19",11.3353,11.4799,11.263,11.3192,526300.0],["2019-06-20",11.4879,11.4879,11.0863,11.4397,1124200.0],["2019-06-21",11.3996,11.504,11.2791,11.4397,1459500.0],["2019-06-24",11.5442,11.5522,11.2228,11.2951,844100.0],["2019-06-25",11.2951,11.3353,11.1746,11.2068,605300.0],["2019-06-26",11.3032,11.6245,11.2228,11.496,874100.0],["2019-06-27",11.4879,11.7048,11.4156,11.7048,677800.0],["2019-06-28",11.7048,12.0503,11.6406,11.8655,813100.0],["2019-07-01",11.9298,12.0583,11.8494,11.9217,584400.0],["2019-07-02",11.9217,12.0663,11.8494,11.978,327400.0],["2019-07-03",12.0503,12.0503,11.8655,11.9217,394500.0],["2019-07-05",11.9378,12.1868,11.9057,12.1145,713800.0],["2019-07-08",12.0663,12.1868,11.9137,12.1467,843600.0],["2019-07-09",12.1306,12.2672,12.0824,12.2109,413900.0],["2019-07-10",12.2511,12.6207,12.2511,12.4519,669600.0],["2019-07-11",12.476,12.476,12.1949,12.2591,496500.0],["2019-07-12",12.2109,12.2431,12.1226,12.1627,365600.0],["2019-07-15",12.1788,12.3073,12.0824,12.2029,338000.0],["2019-07-16",12.1708,12.4439,12.1708,12.2913,413400.0],["2019-07-17",12.2511,12.4118,12.1949,12.2109,345400.0],["2019-07-18",12.1708,12.2029,12.0262,12.1306,746400.0],["2019-07-19",12.1788,12.1788,11.978,12.0824,713300.0],["2019-07-22",12.1467,12.2672,12.0422,12.2431,718900.0],["2019-07-23",12.2431,12.468,12.2431,12.4118,265900.0],["2019-07-24",12.3796,12.5162,12.3314,12.4198,283100.0],["2019-07-25",12.5323,12.6126,12.219,12.2913,394200.0],["2019-07-26",12.2993,12.3796,12.1708,12.1949,469400.0],["2019-07-29",12.1949,12.2591,11.986,12.1145,2218700.0],["2019-07-30",12.0663,12.3234,11.9699,12.3154,611100.0],["2019-07-31",12.3154,12.6046,12.3154,12.4037,472100.0],["2019-08-01",12.3877,12.476,12.0262,12.0583,455800.0],["2019-08-02",12.0744,12.1467,11.737,11.9378,604800.0],["2019-08-05",11.8093,11.8093,11.4156,11.5843,982500.0],["2019-08-06",11.6421,11.6999,11.4192,11.543,687900.0],["2019-08-07",11.2375,11.4357,11.0064,11.4027,775100.0],["2019-08-08",11.1467,11.3862,10.8247,11.2706,751900.0],["2019-08-09",11.1715,11.4935,11.1137,11.3531,548500.0],["2019-08-12",11.3531,11.3944,11.1385,11.3862,378200.0],["2019-08-13",11.3284,11.4275,11.0559,11.2128,743000.0],["2019-08-14",11.1797,11.1797,10.7008,10.7421,1053100.0],["2019-08-15",10.7339,10.8742,10.4779,10.577,702700.0],["2019-08-16",10.6183,10.6596,10.3293,10.5853,709000.0],["2019-08-19",10.6843,11.221,10.3293,10.9486,1482900.0],["2019-08-20",11.0146,11.2375,11.0064,11.0559,1347000.0],["2019-08-21",11.155,11.2045,10.7256,10.7504,1121200.0],["2019-08-22",10.7174,10.8412,10.5109,10.5357,986100.0],["2019-08-23",10.4614,10.5192,10.1146,10.1559,1044000.0],["2019-08-26",10.1559,10.5522,10.1559,10.3623,1270100.0],["2019-08-27",10.4614,10.5275,10.288,10.3788,644400.0],["2019-08-28",10.4201,10.7586,10.4119,10.6513,472800.0],["2019-08-29",10.6513,10.8742,10.6513,10.8412,559300.0],["2019-08-30",10.9816,11.4852,10.9568,11.1385,1663000.0],["2019-09-03",10.899,11.0889,10.899,10.9898,450500.0],["2019-09-04",11.0807,11.1302,10.932,10.9651,936400.0],["2019-09-05",10.9651,11.0559,10.8495,10.8495,581900.0],["2019-09-06",10.7339,10.8164,10.4531,10.5605,577400.0],["2019-09-09",10.6761,10.8164,10.5687,10.7174,957100.0],["2019-09-10",10.7752,11.0229,10.6678,10.7008,391400.0],["2019-09-11",10.6926,10.9568,10.6926,10.7669,386000.0],["2019-09-12",10.6926,10.7669,10.4201,10.6761,391200.0],["2019-09-13",10.7834,11.6586,10.7752,11.6586,1647000.0],["2019-09-16",11.9311,12.41,11.8898,12.2944,1793400.0],["2019-09-17",12.1788,12.4265,12.0302,12.1045,1104600.0],["2019-09-18",12.0385,12.2284,11.9146,12.0219,1169700.0],["2019-09-19",12.1045,12.3192,11.5265,11.6339,1591100.0],["2019-09-20",11.6834,11.8733,11.444,11.5761,5435600.0],["2019-09-23",11.5926,11.6008,11.4192,11.5018,269000.0],["2019-09-24",11.51,11.7412,11.4522,11.6999,565200.0],["2019-09-25",11.6586,11.7082,11.3944,11.4274,579000.0],["2019-09-26",11.4109,11.4109,11.0146,11.1385,1393900.0],["2019-09-27",11.0229,11.3036,11.0229,11.1137,524900.0],["2019-09-30",11.1632,11.6008,11.0394,11.4852,1346700.0],["2019-10-01",11.5265,11.543,11.2623,11.3366,352600.0],["2019-10-02",11.3201,11.3201,11.0807,11.2871,454100.0],["2019-10-03",11.1797,11.3944,11.1219,11.3036,197200.0],["2019-10-04",11.3862,11.5348,11.3036,11.3531,303400.0],["2019-10-07",11.4275,11.477,11.1963,11.221,612300.0],["2019-10-08",10.899,11.0311,10.5687,10.5687,1006000.0],["2019-10-09",10.6513,10.7339,10.3293,10.4119,726700.0],["2019-10-10",10.4036,10.5192,10.2385,10.255,653500.0],["2019-10-11",10.3623,10.3623,9.9082,9.9082,946600.0],["2019-10-14",9.9082,9.9495,9.4954,9.7678,726800.0],["2019-10-15",9.7183,9.8917,9.4623,9.8091,963800.0],["2019-10-16",9.7513,9.8834,9.4788,9.5119,658400.0],["2019-10-17",9.4706,9.4954,9.1981,9.2394,875600.0],["2019-10-18",9.1981,9.5284,9.1898,9.4541,646200.0],["2019-10-21",9.4541,9.5201,9.2889,9.322,639700.0],["2019-10-22",9.3798,9.7843,9.2972,9.6275,628900.0],["2019-10-23",9.5862,9.7513,9.5284,9.5614,265900.0],["2019-10-24",9.6522,9.6853,9.4954,9.5862,208800.0],["2019-10-25",9.5531,9.677,9.5284,9.5366,503300.0],["2019-10-28",9.6605,9.71,9.4458,9.4541,735600.0],["2019-10-29",9.421,9.5119,9.2146,9.2146,1019800.0],["2019-10-30",9.2889,9.3467,9.1155,9.1568,944000.0],["2019-10-31",9.1568,9.3137,9.0082,9.2889,1853900.0],["2019-11-01",9.3715,9.4293,9.1898,9.2642,1158000.0],["2019-11-04",9.355,9.6853,9.355,9.421,1473000.0],["2019-11-05",9.5036,9.5779,9.1321,9.1899,1629700.0],["2019-11-06",9.2497,9.4038,9.0358,9.2583,1126500.0],["2019-11-07",9.3096,9.361,8.8305,8.9674,1214300.0],["2019-11-08",8.5567,9.0273,7.8978,8.9075,2184500.0],["2019-11-11",8.839,8.9417,8.5652,8.8476,1088200.0],["2019-11-12",8.8134,9.0615,8.7706,8.9417,2012600.0],["2019-11-13",8.9246,8.9845,8.5652,8.7107,2090300.0],["2019-11-14",8.7192,8.8989,8.4026,8.4198,1886200.0],["2019-11-15",8.4198,8.7962,8.4198,8.6508,1300400.0],["2019-11-18",8.6337,8.6679,8.3855,8.4711,1932900.0],["2019-11-19",8.4112,8.5909,8.2144,8.531,1126900.0],["2019-11-20",8.5395,8.7278,8.4026,8.4283,765300.0],["2019-11-21",8.4711,8.6508,8.2743,8.5823,849800.0],["2019-11-22",8.5738,8.9845,8.5738,8.9417,740000.0],["2019-11-25",9.0102,9.0786,8.7791,9.0273,606600.0],["2019-11-26",9.0529,9.0615,8.5994,8.608,783800.0],["2019-11-27",8.5994,8.7877,8.4882,8.5139,685000.0],["2019-11-29",8.5224,8.5823,8.4283,8.4968,359000.0],["2019-12-02",8.5567,8.5823,8.3,8.3,845000.0],["2019-12-03",8.2657,8.3513,8.1374,8.2572,1126500.0],["2019-12-04",8.3427,8.454,8.2486,8.2914,700400.0],["2019-12-05",8.3085,8.3855,8.2657,8.2828,438500.0],["2019-12-06",8.2914,8.4711,8.2828,8.4026,665300.0],["2019-12-09",8.3855,8.8561,8.3855,8.7962,773900.0],["2019-12-10",8.8048,9.5835,8.7449,9.2412,1684500.0],["2019-12-11",9.2326,9.3011,9.1128,9.1471,836100.0],["2019-12-12",9.1556,9.3867,9.0701,9.13,698100.0],["2019-12-13",9.1214,9.284,9.0273,9.2326,1586000.0],["2019-12-16",9.2326,9.5749,9.2326,9.5578,919800.0],["2019-12-17",9.5835,9.823,9.4551,9.7118,912700.0],["2019-12-18",9.6776,9.8829,9.6605,9.8402,972700.0],["2019-12-19",9.8402,9.9001,9.669,9.7204,823500.0],["2019-12-20",9.823,9.823,9.4209,9.4465,3479200.0],["2019-12-23",9.4465,9.6861,9.3182,9.6519,1227500.0],["2019-12-24",9.6605,9.8915,9.6262,9.8915,213600.0],["2019-12-26",9.9001,10.1225,9.8145,10.0198,715100.0],["2019-12-27",10.0712,10.1568,9.8487,9.8744,976300.0],["2019-12-30",9.7803,9.9172,9.4637,9.5236,1163400.0],["2019-12-31",9.5236,9.9514,9.5236,9.7032,1022000.0],["2020-01-02",9.7546,9.8573,9.5749,9.8487,690300.0],["2020-01-03",9.9942,10.1396,9.8487,10.0712,944100.0],["2020-01-06",10.0712,10.2594,10.0626,10.0712,1249300.0],["2020-01-07",10.0284,10.1568,9.8658,10.1568,736900.0],["2020-01-08",10.1311,10.1482,9.669,9.8829,1296600.0],["2020-01-09",9.8402,10.2423,9.8402,10.1396,1226600.0],["2020-01-10",10.1568,10.1995,9.8915,9.9942,814700.0],["2020-01-13",9.9942,10.1225,9.9086,9.9343,883900.0],["2020-01-14",9.9514,10.1482,9.9257,10.1054,659200.0],["2020-01-15",10.1054,10.1995,10.0284,10.1653,484100.0],["2020-01-16",10.1054,10.3193,10.1054,10.2509,277000.0],["2020-01-17",10.3364,10.3364,10.1396,10.2423,519000.0],["2020-01-21",10.2166,10.2423,9.8744,9.8915,918800.0],["2020-01-22",9.8658,9.9343,9.4808,9.6348,1299100.0],["2020-01-23",9.5663,9.7974,9.515,9.592,926700.0],["2020-01-24",9.5749,9.6434,9.0701,9.1471,859500.0],["2020-01-27",8.9845,9.0872,8.8904,9.0016,849300.0],["2020-01-28",9.0872,9.1813,8.8476,9.0957,1032100.0],["2020-01-29",9.1898,9.2669,9.0786,9.1984,583600.0],["2020-01-30",9.1556,9.2241,8.8476,9.0444,727800.0],["2020-01-31",8.9845,9.0615,8.5567,8.5909,915000.0],["2020-02-03",8.608,9.0701,8.608,8.8219,1055400.0],["2020-02-04",8.9331,9.3781,8.9331,9.0701,940800.0],["2020-02-05",9.284,9.4637,9.0529,9.2241,1075400.0],["2020-02-06",9.3395,9.7567,8.718,8.8335,2839400.0],["2020-02-07",8.7447,9.0021,8.5405,8.7269,1001400.0],["2020-02-10",8.6914,8.7713,8.354,8.5316,1229400.0],["2020-02-11",8.718,8.8601,8.4783,8.505,757400.0],["2020-02-12",8.6293,8.8512,8.3807,8.4162,1351000.0],["2020-02-13",8.5138,8.8068,8.3984,8.4695,1563700.0],["2020-02-14",8.6381,8.6381,8.2653,8.3896,920300.0],["2020-02-18",8.354,8.4428,8.3274,8.4162,750900.0],["2020-02-19",8.4517,8.4961,8.283,8.4162,882800.0],["2020-02-20",8.4162,8.5138,8.3008,8.3718,1102100.0],["2020-02-21",8.3452,8.4961,8.2475,8.3718,789600.0],["2020-02-24",8.1499,8.212,7.8835,8.1854,1838000.0],["2020-02-25",8.2209,8.2475,7.7681,7.7947,1491100.0],["2020-02-26",7.7859,8.07,7.6261,7.6261,1816800.0],["2020-02-27",7.4574,7.7504,6.8626,7.6438,2973200.0],["2020-02-28",7.3242,7.4396,7.1023,7.2443,2957100.0],["2020-03-02",7.3331,7.4574,7.0224,7.0579,2216900.0],["2020-03-03",7.1289,7.4041,6.6939,6.6939,1789500.0],["2020-03-04",6.8803,7.0312,6.5962,6.6317,2433500.0],["2020-03-05",6.5962,6.6317,6.1701,6.2678,2423500.0],["2020-03-06",6.0458,6.0724,5.4599,5.522,4323200.0],["2020-03-09",4.217,4.2614,2.4148,3.0185,5218500.0],["2020-03-10",4.1016,4.3058,2.5302,3.3292,8216900.0],["2020-03-11",3.2315,3.7109,2.9918,3.125,4406200.0],["2020-03-12",2.6545,2.983,2.619,2.6634,2240500.0],["2020-03-13",2.9386,3.1072,2.7965,2.9741,1977300.0],["2020-03-16",2.6989,3.3114,2.4503,2.4503,2504100.0],["2020-03-17",2.5302,2.7166,1.7933,1.9176,3145400.0],["2020-03-18",1.9176,1.9265,1.021,1.3317,4736500.0],["2020-03-19",2.0508,2.6367,1.4915,2.3438,3501800.0],["2020-03-20",2.7344,3.5511,2.0863,3.2493,10551700.0],["2020-03-23",3.2227,3.2227,2.1573,2.2106,2625600.0],["2020-03-24",2.8143,2.8143,2.1129,2.1839,2292600.0],["2020-03-25",2.397,2.619,2.0863,2.4414,2243100.0],["2020-03-26",2.5391,2.8675,2.397,2.397,2431500.0],["2020-03-27",2.4414,2.4414,2.0508,2.0508,1958800.0],["2020-03-30",2.0952,2.4414,2.0597,2.1218,1610000.0],["2020-03-31",2.2195,2.397,2.1662,2.3082,3111300.0],["2020-04-01",2.0952,2.1839,1.7756,1.82,2796700.0],["2020-04-02",2.0419,2.3082,1.7844,1.891,3015300.0],["2020-04-03",2.0685,2.1218,1.6868,1.8022,1900600.0],["2020-04-06",1.891,1.891,1.6868,1.7756,1669100.0],["2020-04-07",1.82,2.0597,1.82,1.8466,2140300.0],["2020-04-08",1.9886,2.3082,1.9354,2.2283,2301300.0],["2020-04-09",2.397,2.983,2.3171,2.4769,3549800.0],["2020-04-13",2.6811,2.7344,2.4414,2.6545,1419200.0],["2020-04-14",2.619,3.1871,2.619,3.1161,2465000.0],["2020-04-15",2.9741,3.1072,2.761,3.0185,1938700.0],["2020-04-16",3.0007,3.0984,2.8764,3.0185,976300.0],["2020-04-17",3.0717,3.1072,2.7521,2.9297,4216900.0],["2020-04-20",2.7255,3.1072,2.5835,2.69,2071100.0],["2020-04-21",2.6367,2.7077,2.4592,2.6634,1370300.0],["2020-04-22",2.7699,2.9208,2.6989,2.8853,1669000.0],["2020-04-23",2.9031,3.1072,2.8409,3.0895,1746600.0],["2020-04-24",3.196,3.267,2.8764,2.9741,1321000.0],["2020-04-27",3.1516,3.196,2.8054,2.8853,1414000.0],["2020-04-28",3.1783,4.217,3.1783,3.9062,5581100.0],["2020-04-29",4.2614,4.9982,4.2614,4.8207,4347000.0],["2020-04-30",4.9272,5.451,4.4744,5.3711,3050200.0],["2020-05-01",5.1403,5.3178,4.6786,4.8651,1800600.0],["2020-05-04",4.7053,5.1847,4.4833,5.0692,1647500.0],["2020-05-05",5.4066,5.522,4.9716,5.1048,1584300.0],["2020-05-06",5.2059,5.4267,4.7185,5.068,1805000.0],["2020-05-07",4.976,5.2611,4.8748,5.0772,780000.0],["2020-05-08",5.0588,5.1967,4.7368,4.9668,1377400.0],["2020-05-11",4.8472,4.9576,4.746,4.8472,810000.0],["2020-05-12",4.884,4.9668,4.7276,4.7276,1036800.0],["2020-05-13",4.8656,4.8932,4.2954,4.5437,1768800.0],["2020-05-14",4.3229,4.6173,4.0838,4.3321,1009100.0],["2020-05-15",4.4977,4.5437,4.2402,4.4241,1314000.0],["2020-05-18",4.5345,5.1507,4.5069,4.8472,2350500.0],["2020-05-19",5.0128,5.3071,4.7185,4.9576,1011300.0],["2020-05-20",5.0772,5.3163,4.6725,4.792,1522900.0],["2020-05-21",4.8288,4.93,4.6173,4.7276,823200.0],["2020-05-22",4.6909,4.7644,4.5161,4.6725,765500.0],["2020-05-26",4.7368,4.8656,4.6357,4.8196,1075700.0],["2020-05-27",4.8288,4.93,4.6357,4.7644,1159900.0],["2020-05-28",4.7644,4.9576,4.6817,4.7644,3325000.0],["2020-05-29",4.7368,4.8012,4.5345,4.6909,2451700.0],["2020-06-01",4.6081,5.6014,4.5069,5.2703,2582700.0],["2020-06-02",4.8288,5.4543,4.8288,5.3715,1868900.0],["2020-06-03",5.3807,6.1349,5.3807,5.8866,2256700.0],["2020-06-04",5.859,6.0797,5.767,5.8498,2566000.0],["2020-06-05",6.4108,6.65,6.2085,6.374,1607900.0],["2020-06-08",6.7144,6.8431,6.2085,6.3832,2099500.0],["2020-06-09",6.2637,6.4016,5.7394,5.9234,1527300.0],["2020-06-10",5.9234,6.1349,5.7946,6.0061,1691000.0],["2020-06-11",5.5187,5.8406,4.9024,4.9852,1981700.0],["2020-06-12",5.4819,5.767,5.1048,5.2519,1308800.0],["2020-06-15",4.8472,5.5371,4.7093,5.2427,1631300.0],["2020-06-16",5.7026,5.7026,5.1415,5.3991,2876200.0],["2020-06-17",5.3163,5.5003,5.0588,5.2887,1196300.0],["2020-06-18",5.0864,5.3255,5.0864,5.1507,1191100.0],["2020-06-19",5.3347,5.3623,4.6449,4.8932,4174900.0],["2020-06-22",4.7828,5.3531,4.7001,5.2059,1110800.0],["2020-06-23",5.3071,5.3439,5.0772,5.1507,782800.0],["2020-06-24",4.9668,4.9852,4.4701,4.4885,3435600.0],["2020-06-25",4.2034,4.4149,3.7527,3.7527,5114700.0],["2020-06-26",3.9182,3.9734,3.3572,3.5687,3483400.0],["2020-06-29",3.5871,3.7711,3.4492,3.5319,1458100.0],["2020-06-30",3.5411,3.6055,3.3388,3.5871,1579800.0],["2020-07-01",3.5871,4.047,3.5779,3.7067,1672700.0],["2020-07-02",3.8263,3.8263,3.5043,3.5043,1278100.0],["2020-07-06",3.5595,3.7067,3.3572,3.4492,1430700.0],["2020-07-07",3.4676,3.5319,3.3204,3.4032,998900.0],["2020-07-08",3.5411,3.5411,3.394,3.5227,1369600.0],["2020-07-09",3.5227,3.5319,3.3112,3.3112,1134600.0],["2020-07-10",3.2744,3.4308,3.1824,3.3664,1295400.0],["2020-07-13",3.3664,3.4216,3.2376,3.2744,806400.0],["2020-07-14",3.3572,3.3572,3.1732,3.348,745300.0],["2020-07-15",3.4124,3.8355,3.3756,3.8171,1018300.0],["2020-07-16",3.7435,4.2862,3.5503,4.1206,2039100.0],["2020-07-17",4.185,4.3505,3.8631,3.9366,2346300.0],["2020-07-20",4.093,4.1298,3.909,3.955,536200.0],["2020-07-21",4.047,4.5897,4.0194,4.5069,1286700.0],["2020-07-22",4.2862,4.4333,4.1114,4.1574,904600.0],["2020-07-23",4.1574,4.231,4.047,4.1758,933900.0],["2020-07-24",4.3965,4.4057,4.2218,4.3321,613400.0],["2020-07-27",4.3689,4.3873,4.1942,4.3873,397800.0],["2020-07-28",4.3689,4.4609,4.3046,4.3965,743300.0],["2020-07-29",4.4793,4.5253,4.3689,4.4977,580900.0],["2020-07-30",4.3689,4.4149,4.1574,4.1942,1814100.0],["2020-07-31",4.2034,4.231,4.001,4.0562,1171000.0],["2020-08-03",4.0838,4.1574,4.0378,4.0746,1585100.0],["2020-08-04",4.0838,4.3505,4.0654,4.3413,1582300.0],["2020-08-05",4.399,4.6871,4.2549,4.6199,1297100.0],["2020-08-06",4.495,4.6103,4.4278,4.5238,583400.0],["2020-08-07",4.5046,4.5046,4.3413,4.4566,769300.0],["2020-08-10",4.4182,4.7832,4.3894,4.764,1480300.0],["2020-08-11",4.3413,4.7447,4.1204,4.1973,2731200.0],["2020-08-12",4.3317,4.4566,4.2261,4.3798,1041600.0],["2020-08-13",4.3702,4.3702,4.082,4.2165,1250300.0],["2020-08-14",4.3702,4.3702,4.0916,4.1589,1114900.0],["2020-08-17",4.1877,4.2261,3.9283,3.9668,1327200.0],["2020-08-18",3.9956,4.0148,3.8515,3.9283,742600.0],["2020-08-19",3.9187,4.0916,3.8515,3.9956,658200.0],["2020-08-20",3.9668,3.9956,3.7747,3.8899,637500.0],["2020-08-21",3.8323,3.9091,3.7843,3.8611,708700.0],["2020-08-24",3.8899,4.0244,3.8035,4.0052,471800.0],["2020-08-25",4.0052,4.1589,3.8995,3.9187,307100.0],["2020-08-26",3.8707,3.9764,3.8227,3.8899,332300.0],["2020-08-27",3.8419,4.082,3.8419,4.0436,497500.0],["2020-08-28",4.1012,4.2261,4.0532,4.2165,605700.0],["2020-08-31",4.1492,4.3029,4.0628,4.2069,865500.0],["2020-09-01",4.1396,4.2645,3.9572,4.0148,487000.0],["2020-09-02",4.034,4.034,3.8515,3.8995,661000.0],["2020-09-03",3.8611,3.9764,3.7651,3.8227,399000.0],["2020-09-04",3.8419,3.8707,3.6018,3.7555,1305400.0],["2020-09-08",3.717,3.7266,3.4673,3.6018,691300.0],["2020-09-09",3.6402,3.7074,3.5442,3.5442,631200.0],["2020-09-10",3.573,3.6498,3.3617,3.3905,869100.0],["2020-09-11",3.3425,3.4865,3.3136,3.3809,756600.0],["2020-09-14",3.4001,3.6306,3.4001,3.5057,848100.0],["2020-09-15",3.6018,3.8131,3.4961,3.4961,818100.0],["2020-09-16",3.5538,3.6978,3.4961,3.6114,331200.0],["2020-09-17",3.5538,3.6786,3.5057,3.573,501500.0],["2020-09-18",3.5538,3.6498,3.4289,3.4769,1156100.0],["2020-09-21",3.4097,3.4673,3.304,3.3809,534200.0],["2020-09-22",3.4097,3.5442,3.3425,3.4577,893700.0],["2020-09-23",3.4577,3.5922,3.3521,3.3617,906300.0],["2020-09-24",3.3617,3.5249,3.304,3.4289,561100.0],["2020-09-25",3.4001,3.4769,3.3328,3.3905,796300.0],["2020-09-28",3.4481,3.5826,3.3617,3.5826,867900.0],["2020-09-29",3.6018,3.7939,3.5345,3.7458,415900.0],["2020-09-30",3.7939,3.8995,3.7362,3.8035,901800.0],["2020-10-01",3.8323,3.9572,3.7458,3.8995,358800.0],["2020-10-02",3.6978,3.9187,3.6978,3.8899,268600.0],["2020-10-05",3.8707,3.9956,3.8515,3.9956,287700.0],["2020-10-06",3.9956,4.082,3.6594,3.7651,1232900.0],["2020-10-07",3.8131,3.8899,3.5826,3.6402,954400.0],["2020-10-08",3.7651,4.0628,3.7266,4.0244,971100.0],["2020-10-09",4.0724,4.0724,3.8707,3.8803,319500.0],["2020-10-12",3.8515,3.8803,3.7458,3.8419,277200.0],["2020-10-13",3.8227,3.8419,3.7555,3.8323,705700.0],["2020-10-14",3.7939,4.2165,3.7843,4.1685,1097700.0],["2020-10-15",4.0436,4.2165,3.8419,4.0436,834300.0],["2020-10-16",3.9187,4.1204,3.6114,3.6786,2044600.0],["2020-10-19",3.7651,3.7651,3.4289,3.4481,1412300.0],["2020-10-20",3.4769,3.5826,3.4193,3.4769,909900.0],["2020-10-21",3.4769,3.573,3.4193,3.4769,420900.0],["2020-10-22",3.4865,3.7939,3.4865,3.7843,1007400.0],["2020-10-23",3.7843,3.8611,3.6306,3.7747,756600.0],["2020-10-26",3.6978,3.6978,3.4193,3.4673,1198100.0],["2020-10-27",3.4001,3.4097,2.7854,2.8046,3524300.0],["2020-10-28",2.6221,2.7662,2.4492,2.7277,2028300.0],["2020-10-29",2.7181,2.7181,2.5453,2.5453,1152200.0],["2020-10-30",2.526,2.5453,2.2283,2.3051,1990900.0],["2020-11-02",2.4492,2.478,2.3436,2.3532,1082200.0],["2020-11-03",2.43,2.6317,2.4204,2.5068,1009300.0],["2020-11-04",2.526,2.6029,2.3628,2.43,949500.0],["2020-11-05",2.51,2.6,2.47,2.54,713300.0],["2020-11-06",2.54,2.58,2.39,2.46,761500.0],["2020-11-09",2.67,2.83,2.56,2.72,1419400.0],["2020-11-10",2.82,2.88,2.46,2.46,1534000.0],["2020-11-11",2.53,2.57,2.38,2.41,1416600.0],["2020-11-12",2.4,2.47,2.27,2.32,1032500.0],["2020-11-13",2.5,2.58,2.39,2.49,1779800.0],["2020-11-16",2.61,2.7,2.49,2.59,1629900.0],["2020-11-17",2.52,2.84,2.49,2.73,1570500.0],["2020-11-18",2.78,2.88,2.74,2.82,1691400.0],["2020-11-19",2.79,3.04,2.58,2.84,2155600.0],["2020-11-20",2.8,2.82,2.65,2.66,934800.0],["2020-11-23",2.68,2.87,2.63,2.72,2517300.0],["2020-11-24",2.83,2.83,2.6,2.62,2827600.0],["2020-11-25",2.6,2.6,2.32,2.41,4515300.0],["2020-11-27",2.49,2.49,2.25,2.32,2323900.0],["2020-11-30",2.41,2.41,2.11,2.18,7298000.0],["2020-12-01",2.27,2.37,2.23,2.28,1704000.0],["2020-12-02",2.25,2.47,2.23,2.45,2198200.0],["2020-12-03",2.45,2.65,2.39,2.56,1457800.0],["2020-12-04",2.65,2.76,2.58,2.58,2266400.0],["2020-12-07",2.63,2.63,2.5,2.51,1860400.0],["2020-12-08",2.5,2.83,2.5,2.68,2762900.0],["2020-12-09",2.71,2.88,2.58,2.67,2148800.0],["2020-12-10",2.65,2.93,2.64,2.93,1953600.0],["2020-12-11",2.91,2.96,2.72,2.78,1408700.0],["2020-12-14",2.84,3.12,2.8,2.83,1761000.0],["2020-12-15",2.87,2.99,2.83,2.9,849100.0],["2020-12-16",2.94,2.95,2.79,2.86,1055800.0],["2020-12-17",2.88,2.88,2.69,2.78,1554300.0],["2020-12-18",2.79,2.84,2.69,2.72,1771800.0],["2020-12-21",2.7,2.79,2.63,2.64,1162400.0],["2020-12-22",2.66,2.71,2.58,2.62,1090900.0],["2020-12-23",2.65,2.72,2.56,2.66,873900.0],["2020-12-24",2.62,2.76,2.61,2.74,437900.0],["2020-12-28",2.71,2.8,2.57,2.59,1052500.0],["2020-12-29",2.62,2.65,2.4,2.49,2059200.0],["2020-12-30",2.5,2.55,2.4,2.43,1092600.0],["2020-12-31",2.45,2.49,2.35,2.4,1873100.0],["2021-01-04",2.42,2.53,2.36,2.42,1382600.0],["2021-01-05",2.45,2.64,2.45,2.54,1221200.0],["2021-01-06",2.63,2.68,2.56,2.63,1257600.0],["2021-01-07",2.69,2.81,2.64,2.78,1255100.0],["2021-01-08",2.82,2.85,2.71,2.79,1240400.0],["2021-01-11",2.73,2.81,2.68,2.73,753800.0],["2021-01-12",2.75,2.88,2.75,2.84,1116000.0],["2021-01-13",2.85,2.95,2.83,2.93,1270900.0],["2021-01-14",2.85,2.97,2.82,2.91,1725300.0],["2021-01-15",2.92,2.93,2.75,2.9,1200300.0],["2021-01-19",2.9,3.0,2.87,2.87,2946000.0],["2021-01-20",2.94,2.96,2.51,2.61,3458200.0],["2021-01-21",2.69,4.09,2.67,3.14,20608300.0],["2021-01-22",3.05,3.05,2.83,2.98,3310800.0],["2021-01-25",3.0,3.05,2.8,2.81,2470200.0],["2021-01-26",2.87,2.94,2.71,2.73,3160200.0],["2021-01-27",2.74,2.85,2.58,2.81,3034900.0],["2021-01-28",2.83,2.86,2.66,2.73,1755500.0],["2021-01-29",2.77,2.88,2.71,2.74,2073100.0],["2021-02-01",2.83,2.84,2.67,2.77,1570400.0],["2021-02-02",2.84,2.85,2.74,2.79,1113600.0],["2021-02-03",2.76,2.81,2.7,2.77,1849000.0],["2021-02-04",2.78,2.83,2.73,2.81,1530100.0],["2021-02-05",2.72,2.78,2.52,2.66,5041800.0],["2021-02-08",2.7,2.73,2.58,2.64,2284700.0],["2021-02-09",2.64,2.65,2.56,2.63,2961500.0],["2021-02-10",2.57,2.62,2.42,2.44,6068300.0],["2021-02-11",2.44,2.45,2.33,2.36,3648800.0],["2021-02-12",2.37,2.59,2.33,2.55,3739700.0],["2021-02-16",2.65,2.7,2.56,2.65,3882000.0],["2021-02-17",2.66,2.66,2.52,2.53,2838700.0],["2021-02-18",2.55,2.57,2.4,2.48,3138100.0],["2021-02-19",2.5,2.57,2.42,2.46,2302300.0],["2021-02-22",2.49,2.6,2.48,2.52,2718500.0],["2021-02-23",2.49,2.49,2.34,2.44,2865700.0],["2021-02-24",2.5,2.64,2.45,2.57,2804100.0],["2021-02-25",2.58,2.64,2.52,2.53,2205400.0],["2021-02-26",2.5,2.53,2.39,2.39,2494000.0],["2021-03-01",2.49,2.61,2.45,2.6,3484200.0],["2021-03-02",2.6,2.61,2.5,2.5,2733900.0],["2021-03-03",2.53,2.66,2.52,2.61,2997700.0],["2021-03-04",2.57,2.84,2.52,2.71,3751300.0],["2021-03-05",2.79,2.81,2.51,2.64,2313000.0],["2021-03-08",2.65,2.68,2.52,2.55,1743000.0],["2021-03-09",2.58,2.58,2.46,2.49,2066500.0],["2021-03-10",2.53,2.62,2.48,2.58,2441100.0],["2021-03-11",2.63,2.63,2.52,2.57,2122400.0],["2021-03-12",2.5,2.53,2.38,2.4,6206100.0],["2021-03-15",2.48,2.51,2.37,2.5,4582300.0],["2021-03-16",2.45,2.47,2.32,2.36,7058500.0],["2021-03-17",2.35,2.38,2.23,2.34,5868300.0],["2021-03-18",2.34,2.47,2.27,2.33,3407600.0],["2021-03-19",2.34,2.45,2.27,2.35,22666400.0],["2021-03-22",2.4,2.4,2.26,2.3,3014200.0],["2021-03-23",2.29,2.3,2.18,2.23,3354800.0],["2021-03-24",2.27,2.29,2.14,2.16,2417700.0],["2021-03-25",2.16,2.16,2.03,2.14,2820900.0],["2021-03-26",2.18,2.22,2.06,2.1,1687900.0],["2021-03-29",2.18,2.19,2.03,2.03,1591300.0],["2021-03-30",2.04,2.04,1.94,1.95,2114900.0],["2021-03-31",1.95,2.09,1.95,2.04,2210400.0],["2021-04-01",2.08,2.18,2.03,2.18,2079500.0],["2021-04-05",2.2,2.2,2.06,2.08,1738400.0],["2021-04-06",2.08,2.23,2.08,2.21,2028800.0],["2021-04-07",2.2,2.21,2.16,2.17,791400.0],["2021-04-08",2.17,2.19,2.1,2.19,862700.0],["2021-04-09",2.2,2.27,2.17,2.24,1636200.0],["2021-04-12",2.24,2.25,2.13,2.15,852200.0],["2021-04-13",2.23,2.23,2.05,2.07,1315900.0],["2021-04-14",2.08,2.15,2.08,2.13,1102600.0],["2021-04-15",2.13,2.14,2.08,2.12,853100.0],["2021-04-16",2.08,2.11,2.01,2.04,1930000.0],["2021-04-19",2.02,2.07,1.92,1.97,4122400.0],["2021-04-20",1.96,2.01,1.9,1.91,1647200.0],["2021-04-21",1.93,1.98,1.87,1.95,1310700.0],["2021-04-22",1.98,1.98,1.93,1.95,937400.0],["2021-04-23",1.93,1.98,1.92,1.94,697000.0],["2021-04-26",1.96,2.1,1.95,2.09,1005400.0],["2021-04-27",2.1,2.13,2.06,2.1,657400.0],["2021-04-28",2.08,2.26,2.08,2.15,1754300.0],["2021-04-29",2.16,2.25,2.12,2.17,1514400.0],["2021-04-30",2.12,2.18,2.11,2.12,808400.0],["2021-05-03",2.12,2.15,2.05,2.15,1072300.0],["2021-05-04",2.16,2.19,2.08,2.12,902400.0],["2021-05-05",2.1,2.2,2.08,2.13,993900.0],["2021-05-06",2.15,2.16,2.08,2.12,767900.0],["2021-05-07",2.09,2.22,2.09,2.22,1327800.0],["2021-05-10",2.2,2.3,2.18,2.25,1788300.0],["2021-05-11",2.21,2.25,2.13,2.21,1333900.0],["2021-05-12",2.19,2.25,2.16,2.18,1057200.0],["2021-05-13",2.17,2.25,2.13,2.15,970900.0],["2021-05-14",2.19,2.2,2.12,2.14,1577300.0],["2021-05-17",2.13,2.26,2.13,2.23,1728900.0],["2021-05-18",2.23,2.27,2.21,2.23,697300.0],["2021-05-19",2.21,2.26,2.16,2.26,770800.0],["2021-05-20",2.25,2.28,2.21,2.26,700400.0],["2021-05-21",2.28,2.35,2.26,2.33,1127900.0],["2021-05-24",2.33,2.39,2.33,2.34,805200.0],["2021-05-25",2.34,2.37,2.3,2.3,598100.0],["2021-05-26",2.3,2.35,2.28,2.33,753300.0],["2021-05-27",2.37,2.43,2.36,2.42,1094000.0],["2021-05-28",2.45,2.45,2.37,2.39,1294100.0],["2021-06-01",2.41,2.48,2.41,2.47,1866600.0],["2021-06-02",2.5,2.86,2.5,2.78,5340700.0],["2021-06-03",2.77,3.21,2.75,3.13,7219200.0],["2021-06-04",2.61,2.68,2.34,2.51,6145200.0],["2021-06-07",2.5,2.55,2.27,2.31,3617300.0],["2021-06-08",2.33,2.41,2.25,2.26,2565600.0],["2021-06-09",2.28,2.37,2.26,2.28,1906200.0],["2021-06-10",2.29,2.34,2.25,2.3,1367000.0],["2021-06-11",2.32,2.37,2.31,2.35,1041300.0],["2021-06-14",2.38,2.41,2.31,2.34,1190100.0],["2021-06-15",2.34,2.36,2.19,2.27,1815700.0],["2021-06-16",2.3,2.33,2.23,2.3,1075100.0],["2021-06-17",2.27,2.29,2.19,2.24,1625500.0],["2021-06-18",2.23,2.23,2.12,2.17,2771100.0],["2021-06-21",2.16,2.29,2.16,2.26,1821400.0],["2021-06-22",2.26,2.36,2.21,2.35,1532600.0],["2021-06-23",2.35,2.51,2.35,2.41,2522700.0],["2021-06-24",2.43,2.43,2.33,2.37,999900.0],["2021-06-25",2.35,2.37,2.33,2.34,684300.0],["2021-06-28",2.33,2.35,2.26,2.31,1160100.0],["2021-06-29",2.31,2.35,2.29,2.34,600700.0],["2021-06-30",2.32,2.39,2.3,2.38,540000.0],["2021-07-01",2.4,2.44,2.36,2.41,796400.0],["2021-07-02",2.44,2.56,2.37,2.53,2374900.0],["2021-07-06",2.55,2.6,2.42,2.59,1427500.0],["2021-07-07",2.6,2.61,2.43,2.45,867600.0],["2021-07-08",2.41,2.42,2.3,2.33,1106100.0],["2021-07-09",2.47,2.47,2.33,2.36,1250100.0],["2021-07-12",2.36,2.44,2.34,2.41,661100.0],["2021-07-13",2.43,2.43,2.35,2.37,594700.0],["2021-07-14",2.37,2.41,2.26,2.28,1142500.0],["2021-07-15",2.26,2.32,2.18,2.28,956000.0],["2021-07-16",2.26,2.3,2.1,2.11,1649400.0],["2021-07-19",2.09,2.13,1.98,2.12,1638500.0],["2021-07-20",2.14,2.16,2.06,2.06,872500.0],["2021-07-21",2.11,2.17,2.1,2.11,614500.0],["2021-07-22",2.14,2.14,2.06,2.1,457000.0],["2021-07-23",2.08,2.11,2.05,2.08,581800.0],["2021-07-26",2.07,2.14,1.99,2.0,1668900.0],["2021-07-27",2.02,2.04,1.97,1.98,1866600.0],["2021-07-28",1.98,2.01,1.96,2.0,683400.0],["2021-07-29",1.99,2.02,1.97,1.99,1082000.0],["2021-07-30",1.99,1.99,1.91,1.92,1491900.0],["2021-08-02",1.94,1.98,1.88,1.92,1282600.0],["2021-08-03",1.9,1.92,1.84,1.84,1677600.0],["2021-08-04",1.84,1.87,1.72,1.74,2373900.0],["2021-08-05",1.76,1.87,1.75,1.81,2208600.0],["2021-08-06",1.83,1.93,1.81,1.88,1715100.0],["2021-08-09",1.86,1.91,1.81,1.86,1459800.0],["2021-08-10",1.84,1.84,1.57,1.71,4042700.0],["2021-08-11",1.72,1.72,1.59,1.62,1719600.0],["2021-08-12",1.62,1.63,1.48,1.51,3006900.0],["2021-08-13",1.52,1.61,1.46,1.52,4404800.0],["2021-08-16",1.55,1.55,1.47,1.48,1776900.0],["2021-08-17",1.49,1.52,1.38,1.4,2038700.0],["2021-08-18",1.46,1.55,1.38,1.52,2500100.0],["2021-08-19",1.47,1.52,1.45,1.48,869900.0],["2021-08-20",1.48,1.51,1.44,1.45,621600.0],["2021-08-23",1.48,1.51,1.47,1.48,904000.0],["2021-08-24",1.46,1.59,1.46,1.58,804400.0],["2021-08-25",1.6,1.61,1.53,1.54,951200.0],["2021-08-26",1.54,1.55,1.47,1.51,794800.0],["2021-08-27",1.52,1.58,1.51,1.56,906800.0],["2021-08-30",1.57,1.77,1.53,1.77,2747800.0],["2021-08-31",1.76,1.8,1.74,1.79,987300.0],["2021-09-01",1.8,1.81,1.66,1.67,1646500.0],["2021-09-02",1.67,1.79,1.67,1.76,763200.0],["2021-09-03",1.76,1.82,1.74,1.78,815500.0],["2021-09-07",1.85,1.93,1.8,1.85,1510100.0],["2021-09-08",1.85,1.87,1.75,1.77,639800.0],["2021-09-09",1.74,1.81,1.73,1.79,657100.0],["2021-09-10",1.79,1.8,1.75,1.76,407600.0],["2021-09-13",1.76,1.81,1.74,1.75,841900.0],["2021-09-14",1.77,1.79,1.7,1.74,861000.0],["2021-09-15",1.8,2.09,1.76,1.96,4716600.0],["2021-09-16",1.94,2.15,1.93,2.07,4082400.0],["2021-09-17",2.07,2.19,2.01,2.1,2632100.0],["2021-09-20",2.02,2.13,1.98,2.07,1655300.0],["2021-09-21",2.08,2.1,2.02,2.06,1258100.0],["2021-09-22",2.05,2.13,2.05,2.11,898800.0],["2021-09-23",2.12,2.24,2.09,2.24,1712800.0],["2021-09-24",2.24,2.43,2.23,2.36,3209400.0],["2021-09-27",2.44,2.53,2.4,2.44,2606600.0],["2021-09-28",2.48,2.48,2.33,2.43,1802100.0],["2021-09-29",2.36,2.59,2.28,2.34,3746600.0],["2021-09-30",2.35,2.43,2.34,2.37,851400.0],["2021-10-01",2.37,2.41,2.33,2.39,677700.0],["2021-10-04",2.4,2.5,2.36,2.37,1106700.0],["2021-10-05",2.42,2.45,2.27,2.34,1176400.0],["2021-10-06",2.3,2.37,2.25,2.34,1012100.0],["2021-10-07",2.36,2.37,2.34,2.35,324200.0],["2021-10-08",2.38,2.46,2.37,2.41,641400.0],["2021-10-11",2.44,2.55,2.42,2.44,1052000.0],["2021-10-12",2.44,2.54,2.44,2.49,834500.0],["2021-10-13",2.51,2.58,2.45,2.57,1351400.0],["2021-10-14",2.58,2.91,2.56,2.77,3504900.0],["2021-10-15",2.82,2.87,2.75,2.76,1502200.0],["2021-10-18",2.8,2.88,2.72,2.78,1321000.0],["2021-10-19",2.8,2.81,2.75,2.79,841200.0],["2021-10-20",2.79,2.89,2.76,2.82,1227900.0],["2021-10-21",2.79,2.8,2.61,2.68,1106500.0],["2021-10-22",2.63,2.65,2.42,2.48,1750300.0],["2021-10-25",2.49,2.54,2.34,2.39,1621600.0],["2021-10-26",2.4,2.55,2.38,2.42,775900.0],["2021-10-27",2.38,2.42,2.29,2.36,1618400.0],["2021-10-28",2.36,2.37,2.24,2.34,1166100.0],["2021-10-29",2.31,2.35,2.26,2.3,598400.0],["2021-11-01",2.29,2.38,2.27,2.35,952700.0],["2021-11-02",2.33,2.34,2.19,2.22,1363400.0],["2021-11-03",2.21,2.25,2.06,2.18,1814000.0],["2021-11-04",2.18,2.22,2.13,2.2,1507200.0],["2021-11-05",2.18,2.3,2.16,2.29,962900.0],["2021-11-08",2.3,2.46,2.3,2.45,1569700.0],["2021-11-09",2.47,2.54,2.33,2.47,2436700.0],["2021-11-10",2.37,2.52,2.27,2.29,2246300.0],["2021-11-11",2.24,2.3,2.19,2.26,1607800.0],["2021-11-12",2.21,2.28,2.21,2.24,1093200.0],["2021-11-15",2.2,2.27,2.2,2.27,726000.0],["2021-11-16",2.3,2.37,2.28,2.36,890500.0],["2021-11-17",2.33,2.41,2.31,2.38,548300.0],["2021-11-18",2.36,2.38,2.19,2.24,1105600.0],["2021-11-19",2.25,2.27,2.14,2.2,1808700.0],["2021-11-22",2.16,2.17,1.96,2.13,1777700.0],["2021-11-23",2.12,2.19,2.05,2.17,867600.0],["2021-11-24",2.13,2.23,2.13,2.2,587300.0],["2021-11-26",2.05,2.1,2.0,2.06,753200.0],["2021-11-29",2.04,2.11,1.97,2.02,853300.0],["2021-11-30",2.03,2.12,2.02,2.04,1128600.0],["2021-12-01",2.09,2.1,1.89,1.9,1895000.0],["2021-12-02",1.9,2.13,1.9,2.08,1069400.0],["2021-12-03",2.09,2.1,1.97,2.0,627800.0],["2021-12-06",2.0,2.14,1.96,2.12,447900.0],["2021-12-07",2.11,2.22,2.1,2.17,990900.0],["2021-12-08",2.18,2.21,2.05,2.18,917200.0],["2021-12-09",2.12,2.16,2.02,2.02,661900.0],["2021-12-10",2.08,2.08,1.98,2.03,614000.0],["2021-12-13",2.03,2.03,1.91,1.99,1004300.0],["2021-12-14",2.01,2.03,1.93,1.94,555300.0],["2021-12-15",1.97,1.99,1.89,1.99,923200.0],["2021-12-16",2.02,2.07,1.89,1.97,1528800.0],["2021-12-17",1.91,2.02,1.87,1.95,878400.0],["2021-12-20",1.9,1.96,1.86,1.96,835500.0],["2021-12-21",2.0,2.0,1.82,1.9,1746300.0],["2021-12-22",1.93,1.93,1.83,1.89,1013900.0],["2021-12-23",1.91,1.98,1.9,1.96,1916300.0],["2021-12-27",1.95,1.97,1.87,1.96,1307200.0],["2021-12-28",1.91,1.95,1.8,1.81,3584700.0],["2021-12-29",1.85,1.85,1.78,1.79,2454400.0],["2021-12-30",1.81,1.89,1.79,1.87,915500.0],["2021-12-31",1.86,1.88,1.81,1.82,968000.0],["2022-01-03",1.84,2.04,1.83,2.03,1411700.0],["2022-01-04",2.01,2.07,1.98,1.99,851500.0],["2022-01-05",2.0,2.06,1.99,2.01,898000.0],["2022-01-06",2.03,2.18,2.0,2.13,1531200.0],["2022-01-07",2.11,2.2,2.11,2.17,587500.0],["2022-01-10",2.18,2.2,2.12,2.18,866200.0],["2022-01-11",2.16,2.29,2.13,2.24,946500.0],["2022-01-12",2.24,2.28,2.19,2.25,789900.0],["2022-01-13",2.29,2.29,2.13,2.14,1360100.0],["2022-01-14",2.1,2.2,2.04,2.2,762600.0],["2022-01-18",2.12,2.3,2.11,2.21,1019800.0],["2022-01-19",2.22,2.27,2.15,2.17,795100.0],["2022-01-20",2.21,2.29,2.16,2.19,1222600.0],["2022-01-21",2.16,2.26,2.15,2.19,1455500.0],["2022-01-24",2.15,2.21,2.01,2.09,2217300.0],["2022-01-25",2.03,2.12,2.02,2.08,486300.0],["2022-01-26",2.12,2.18,1.99,2.03,1136400.0],["2022-01-27",2.03,2.25,2.03,2.15,1324600.0],["2022-01-28",2.15,2.28,2.15,2.2,1070400.0],["2022-01-31",2.25,2.27,2.19,2.2,1372800.0],["2022-02-01",2.21,2.4,2.18,2.39,2319000.0],["2022-02-02",2.4,2.69,2.4,2.58,4628600.0],["2022-02-03",2.55,2.69,2.5,2.66,1251800.0],["2022-02-04",2.67,2.8,2.64,2.7,2060700.0],["2022-02-07",2.75,2.75,2.42,2.42,1928100.0],["2022-02-08",2.4,2.45,2.3,2.41,948500.0],["2022-02-09",2.41,2.54,2.4,2.48,2219000.0],["2022-02-10",2.08,2.1,1.9,1.92,4013200.0],["2022-02-11",2.05,2.22,2.05,2.19,3491200.0],["2022-02-14",2.16,2.35,2.12,2.26,1276900.0],["2022-02-15",2.25,2.28,2.15,2.25,756000.0],["2022-02-16",2.28,2.32,2.2,2.2,930800.0],["2022-02-17",2.17,2.25,2.08,2.08,817100.0],["2022-02-18",2.09,2.09,1.99,2.07,940900.0],["2022-02-22",2.07,2.09,1.96,1.99,1142600.0],["2022-02-23",2.01,2.08,2.01,2.05,936700.0],["2022-02-24",2.05,2.11,2.0,2.09,1158400.0],["2022-02-25",2.1,2.13,2.04,2.09,395100.0],["2022-02-28",2.17,2.18,2.1,2.16,386400.0],["2022-03-01",2.15,2.29,2.11,2.22,1126800.0],["2022-03-02",2.28,2.31,2.23,2.28,694300.0],["2022-03-03",2.25,2.35,2.19,2.26,903800.0],["2022-03-04",2.25,2.42,2.17,2.32,1333300.0],["2022-03-07",2.41,2.49,2.32,2.41,1650300.0],["2022-03-08",2.49,2.74,2.45,2.6,5215800.0],["2022-03-09",2.49,2.55,2.35,2.54,1674200.0],["2022-03-10",2.54,2.6,2.47,2.51,1635000.0],["2022-03-11",2.44,2.54,2.38,2.39,592900.0],["2022-03-14",2.37,2.39,2.15,2.16,848700.0],["2022-03-15",2.1,2.16,2.04,2.11,1169500.0],["2022-03-16",2.13,2.2,2.08,2.19,952300.0],["2022-03-17",2.25,2.38,2.23,2.3,778800.0],["2022-03-18",2.29,2.3,2.22,2.28,776900.0],["2022-03-21",2.27,2.32,2.24,2.3,464100.0],["2022-03-22",2.26,2.35,2.21,2.33,829300.0],["2022-03-23",2.35,2.37,2.26,2.29,355500.0],["2022-03-24",2.29,2.33,2.25,2.28,761500.0],["2022-03-25",2.28,2.35,2.28,2.32,490400.0],["2022-03-28",2.3,2.31,2.21,2.27,731400.0],["2022-03-29",2.22,2.29,2.2,2.23,654500.0],["2022-03-30",2.25,2.31,2.23,2.26,602700.0],["2022-03-31",2.26,2.26,2.2,2.22,630700.0],["2022-04-01",2.21,2.27,2.2,2.25,844400.0],["2022-04-04",2.22,2.3,2.22,2.29,707600.0],["2022-04-05",2.28,2.32,2.2,2.29,688100.0],["2022-04-06",2.25,2.33,2.24,2.29,429900.0],["2022-04-07",2.29,2.29,2.17,2.24,619500.0],["2022-04-08",2.21,2.26,2.18,2.25,438600.0],["2022-04-11",2.21,2.24,2.15,2.17,461300.0],["2022-04-12",2.18,2.27,2.16,2.2,838000.0],["2022-04-13",2.21,2.25,2.2,2.24,269400.0],["2022-04-14",2.22,2.22,2.13,2.19,689400.0],["2022-04-18",2.19,2.25,2.17,2.19,695100.0],["2022-04-19",2.21,2.31,2.18,2.28,1093600.0],["2022-04-20",2.31,2.34,2.25,2.28,607000.0],["2022-04-21",2.3,2.31,2.25,2.26,802000.0],["2022-04-22",2.28,2.34,2.2,2.21,448400.0],["2022-04-25",2.16,2.17,1.99,2.06,2573600.0],["2022-04-26",2.06,2.12,2.0,2.02,870900.0],["2022-04-27",2.02,2.1,1.99,2.08,431000.0],["2022-04-28",2.05,2.06,2.0,2.05,729800.0],["2022-04-29",2.04,2.09,2.03,2.09,459100.0],["2022-05-02",2.03,2.08,2.01,2.06,342600.0],["2022-05-03",2.03,2.08,1.98,1.98,486200.0],["2022-05-04",2.02,2.07,1.95,2.05,647500.0],["2022-05-05",2.02,2.03,1.94,1.95,716500.0],["2022-05-06",1.92,2.01,1.9,2.0,769600.0],["2022-05-09",1.92,1.97,1.86,1.93,1328900.0],["2022-05-10",1.98,2.01,1.88,1.91,540400.0],["2022-05-11",1.97,1.97,1.88,1.9,662900.0],["2022-05-12",1.9,1.91,1.81,1.89,612100.0],["2022-05-13",1.91,1.95,1.88,1.95,399800.0],["2022-05-16",1.95,1.98,1.93,1.93,324100.0],["2022-05-17",1.99,2.02,1.95,1.99,381300.0],["2022-05-18",2.03,2.04,1.94,1.98,218700.0],["2022-05-19",1.95,1.99,1.91,1.95,381800.0],["2022-05-20",1.94,1.99,1.89,1.91,355000.0],["2022-05-23",1.84,1.98,1.84,1.91,637600.0],["2022-05-24",1.93,1.93,1.84,1.9,696300.0],["2022-05-25",1.9,1.95,1.87,1.92,361300.0],["2022-05-26",2.05,2.05,1.91,1.93,656100.0],["2022-05-27",1.91,2.05,1.91,2.03,703100.0],["2022-05-31",2.05,2.13,1.87,1.87,1382900.0],["2022-06-01",1.9,2.05,1.9,2.02,775200.0],["2022-06-02",1.96,2.13,1.94,2.05,920400.0],["2022-06-03",2.03,2.1,2.01,2.05,505600.0],["2022-06-06",2.14,2.14,1.98,2.11,2016600.0],["2022-06-07",2.0,2.05,1.89,2.05,1631300.0],["2022-06-08",2.03,2.04,1.89,1.9,1145800.0],["2022-06-09",1.94,1.94,1.81,1.83,1092100.0],["2022-06-10",1.83,1.87,1.75,1.83,1001200.0],["2022-06-13",1.81,1.82,1.69,1.71,1844600.0],["2022-06-14",1.76,1.82,1.74,1.79,1031800.0],["2022-06-15",1.79,1.79,1.69,1.69,990700.0],["2022-06-16",1.69,1.69,1.56,1.58,1356800.0],["2022-06-17",1.59,1.61,1.5,1.54,1400600.0],["2022-06-21",1.6,1.76,1.56,1.75,1330100.0],["2022-06-22",1.7,1.7,1.59,1.6,928200.0],["2022-06-23",1.61,1.62,1.52,1.54,551800.0],["2022-06-24",1.59,1.6,1.55,1.59,486900.0],["2022-06-27",1.57,1.66,1.57,1.62,511200.0],["2022-06-28",1.69,1.69,1.62,1.66,342600.0],["2022-06-29",1.66,1.66,1.33,1.47,2790200.0],["2022-06-30",1.47,1.52,1.4,1.52,594300.0],["2022-07-01",1.46,1.52,1.45,1.51,317400.0],["2022-07-05",1.51,1.51,1.39,1.47,349100.0],["2022-07-06",1.43,1.46,1.38,1.42,339500.0],["2022-07-07",1.42,1.5,1.42,1.45,381000.0],["2022-07-08",1.46,1.48,1.45,1.48,176100.0],["2022-07-11",1.44,1.48,1.39,1.4,498500.0],["2022-07-12",1.42,1.43,1.39,1.43,310500.0],["2022-07-13",1.41,1.45,1.4,1.42,155300.0],["2022-07-14",1.41,1.43,1.37,1.41,580300.0],["2022-07-15",1.4,1.45,1.39,1.45,233100.0],["2022-07-18",1.43,1.5,1.43,1.44,702400.0],["2022-07-19",1.44,1.5,1.44,1.45,290800.0],["2022-07-20",1.47,1.49,1.44,1.49,266600.0],["2022-07-21",1.44,1.49,1.4,1.45,425000.0],["2022-07-22",1.48,1.48,1.44,1.44,141000.0],["2022-07-25",1.44,1.47,1.41,1.41,603800.0],["2022-07-26",1.42,1.55,1.42,1.44,631500.0],["2022-07-27",1.53,1.58,1.48,1.56,365500.0],["2022-07-28",1.57,1.58,1.5,1.56,186900.0],["2022-07-29",1.58,1.59,1.52,1.59,244400.0],["2022-08-01",1.57,1.64,1.54,1.63,464200.0],["2022-08-02",1.64,1.64,1.57,1.62,222600.0],["2022-08-03",1.64,1.7,1.6,1.7,550600.0],["2022-08-04",1.7,1.7,1.63,1.66,496700.0],["2022-08-05",1.59,1.68,1.59,1.65,225300.0],["2022-08-08",1.67,1.7,1.65,1.68,322500.0],["2022-08-09",1.7,1.73,1.63,1.72,589300.0],["2022-08-10",1.64,1.66,1.56,1.63,1042100.0],["2022-08-11",1.65,1.71,1.61,1.7,502900.0],["2022-08-12",1.69,1.72,1.66,1.68,287000.0],["2022-08-15",1.65,1.7,1.62,1.7,382400.0],["2022-08-16",1.68,1.69,1.62,1.64,237400.0],["2022-08-17",1.62,1.67,1.62,1.62,445800.0],["2022-08-18",1.61,1.68,1.61,1.65,243700.0],["2022-08-19",1.62,1.63,1.57,1.6,306600.0],["2022-08-22",1.55,1.65,1.55,1.62,290200.0],["2022-08-23",1.6,1.69,1.6,1.64,512600.0],["2022-08-24",1.64,1.67,1.63,1.64,182500.0],["2022-08-25",1.62,1.65,1.61,1.63,248700.0],["2022-08-26",1.64,1.65,1.6,1.61,175600.0],["2022-08-29",1.57,1.65,1.57,1.62,199600.0],["2022-08-30",1.59,1.61,1.54,1.54,316700.0],["2022-08-31",1.53,1.56,1.51,1.54,154400.0],["2022-09-01",1.54,1.54,1.45,1.48,335700.0],["2022-09-02",1.53,1.55,1.48,1.5,207600.0],["2022-09-06",1.51,1.54,1.49,1.52,211100.0],["2022-09-07",1.58,1.6,1.49,1.5,451400.0],["2022-09-08",1.55,1.59,1.49,1.53,236800.0],["2022-09-09",1.51,1.57,1.51,1.53,595000.0],["2022-09-12",1.58,1.61,1.53,1.57,744500.0],["2022-09-13",1.54,1.58,1.52,1.53,128300.0],["2022-09-14",1.52,1.55,1.48,1.49,1136500.0],["2022-09-15",1.5,1.54,1.45,1.45,343300.0],["2022-09-16",1.45,1.5,1.43,1.47,414700.0],["2022-09-19",1.46,1.51,1.45,1.49,129300.0],["2022-09-20",1.47,1.49,1.45,1.48,156900.0],["2022-09-21",1.49,1.5,1.43,1.45,321800.0],["2022-09-22",1.43,1.47,1.41,1.45,248500.0],["2022-09-23",1.41,1.43,1.33,1.35,624400.0],["2022-09-26",1.35,1.37,1.21,1.25,817100.0],["2022-09-27",1.24,1.29,1.23,1.26,274400.0],["2022-09-28",1.26,1.33,1.25,1.33,384100.0],["2022-09-29",1.3,1.32,1.27,1.29,155600.0],["2022-09-30",1.3,1.35,1.3,1.3,105100.0],["2022-10-03",1.33,1.34,1.27,1.28,327400.0],["2022-10-04",1.29,1.39,1.29,1.37,195400.0],["2022-10-05",1.38,1.42,1.35,1.4,246000.0],["2022-10-06",1.42,1.43,1.29,1.32,347800.0],["2022-10-07",1.34,1.38,1.29,1.31,418600.0],["2022-10-10",1.3,1.3,1.28,1.29,83500.0],["2022-10-11",1.29,1.33,1.28,1.33,127600.0],["2022-10-12",1.35,1.35,1.26,1.31,180100.0],["2022-10-13",1.29,1.34,1.27,1.31,99700.0],["2022-10-14",1.29,1.32,1.24,1.25,279100.0],["2022-10-17",1.25,1.33,1.25,1.29,187600.0],["2022-10-18",1.3,1.33,1.22,1.22,408900.0],["2022-10-19",1.24,1.27,1.23,1.24,145200.0],["2022-10-20",1.24,1.3,1.24,1.25,227100.0],["2022-10-21",1.25,1.32,1.24,1.32,342000.0],["2022-10-24",1.29,1.34,1.24,1.27,262900.0],["2022-10-25",1.25,1.28,1.25,1.27,107000.0],["2022-10-26",1.26,1.28,1.25,1.26,158000.0],["2022-10-27",1.26,1.34,1.26,1.28,426900.0],["2022-10-28",1.29,1.34,1.29,1.34,137800.0],["2022-10-31",1.34,1.4,1.33,1.37,203200.0],["2022-11-01",1.4,1.48,1.39,1.43,262000.0],["2022-11-02",1.36,1.42,1.35,1.4,328200.0],["2022-11-03",1.36,1.43,1.35,1.41,126700.0],["2022-11-04",1.4,1.45,1.4,1.44,283000.0],["2022-11-07",1.42,1.45,1.39,1.45,230800.0],["2022-11-08",1.44,1.56,1.44,1.55,305000.0],["2022-11-09",1.49,1.65,1.46,1.49,711200.0],["2022-11-10",1.44,1.45,1.26,1.34,865800.0],["2022-11-11",1.3,1.35,1.29,1.34,230400.0],["2022-11-14",1.35,1.35,1.27,1.28,795300.0],["2022-11-15",1.3,1.31,1.26,1.28,1039300.0],["2022-11-16",1.27,1.3,1.24,1.29,1285100.0],["2022-11-17",1.29,1.3,1.25,1.3,659400.0],["2022-11-18",1.3,1.3,1.27,1.27,416700.0],["2022-11-21",1.28,1.29,1.26,1.28,712200.0],["2022-11-22",1.27,1.29,1.24,1.26,825100.0],["2022-11-23",1.26,1.27,1.25,1.27,512400.0],["2022-11-25",1.25,1.27,1.25,1.26,374600.0],["2022-11-28",1.25,1.26,1.23,1.24,353100.0],["2022-11-29",1.25,1.26,1.19,1.21,883400.0],["2022-11-30",1.21,1.24,1.15,1.17,1482700.0],["2022-12-01",1.16,1.17,1.14,1.15,1058400.0],["2022-12-02",1.15,1.17,1.13,1.16,1019900.0],["2022-12-05",1.13,1.16,1.13,1.13,526100.0],["2022-12-06",1.13,1.16,1.13,1.15,430800.0],["2022-12-07",1.15,1.17,1.13,1.17,668600.0],["2022-12-08",1.15,1.18,1.14,1.18,976800.0],["2022-12-09",1.17,1.17,1.13,1.17,604900.0],["2022-12-12",1.15,1.16,1.12,1.13,1007000.0],["2022-12-13",1.14,1.17,1.1,1.1,1529500.0],["2022-12-14",1.11,1.14,1.04,1.07,1476200.0],["2022-12-15",1.07,1.12,1.0,1.1,1944200.0],["2022-12-16",1.09,1.2,1.06,1.19,1876300.0],["2022-12-19",1.15,1.2,1.13,1.17,800000.0],["2022-12-20",1.12,1.19,1.12,1.15,340500.0],["2022-12-21",1.15,1.17,1.12,1.13,857200.0],["2022-12-22",1.14,1.14,1.06,1.09,672600.0],["2022-12-23",1.09,1.13,1.08,1.12,294100.0],["2022-12-27",1.1,1.15,1.1,1.1,368200.0],["2022-12-28",1.06,1.1,1.02,1.04,932700.0],["2022-12-29",1.05,1.18,1.02,1.16,1012500.0],["2022-12-30",1.13,1.22,1.12,1.21,787700.0],["2023-01-03",1.15,1.21,1.14,1.14,314900.0],["2023-01-04",1.22,1.44,1.18,1.39,1259800.0],["2023-01-05",1.39,1.4,1.32,1.33,222000.0],["2023-01-06",1.29,1.4,1.29,1.31,289300.0],["2023-01-09",1.3,1.39,1.29,1.32,280500.0],["2023-01-10",1.3,1.35,1.3,1.34,183400.0],["2023-01-11",1.37,1.42,1.33,1.4,341400.0],["2023-01-12",1.44,1.59,1.4,1.53,962900.0],["2023-01-13",1.55,1.59,1.5,1.55,223600.0],["2023-01-17",1.58,1.58,1.46,1.47,242900.0],["2023-01-18",1.48,1.56,1.48,1.48,268400.0],["2023-01-19",1.48,1.54,1.47,1.48,317700.0],["2023-01-20",1.51,1.65,1.5,1.56,839300.0],["2023-01-23",1.58,1.66,1.58,1.62,835300.0],["2023-01-24",1.63,1.72,1.62,1.66,995900.0],["2023-01-25",1.7,1.72,1.66,1.67,578700.0],["2023-01-26",1.72,1.72,1.66,1.67,307000.0],["2023-01-27",1.66,1.68,1.62,1.64,251800.0],["2023-01-30",1.66,1.67,1.6,1.63,291400.0],["2023-01-31",1.61,1.69,1.61,1.63,300900.0],["2023-02-01",1.66,1.68,1.57,1.62,351600.0],["2023-02-02",1.62,1.73,1.61,1.65,490100.0],["2023-02-03",1.62,1.78,1.62,1.73,660500.0],["2023-02-06",1.74,1.78,1.68,1.71,528500.0],["2023-02-07",1.68,1.75,1.67,1.68,337800.0],["2023-02-08",1.69,1.75,1.59,1.63,376800.0],["2023-02-09",1.71,1.75,1.67,1.71,1002400.0],["2023-02-10",1.94,2.2,1.9,2.08,4540700.0],["2023-02-13",2.2,2.68,2.11,2.68,4867700.0],["2023-02-14",2.65,2.91,2.51,2.75,2916700.0],["2023-02-15",2.82,2.84,2.65,2.77,1420000.0],["2023-02-16",2.83,2.98,2.74,2.75,1303800.0],["2023-02-17",2.72,2.83,2.6,2.76,1005300.0],["2023-02-21",2.76,2.79,2.53,2.54,1435500.0],["2023-02-22",2.52,2.52,2.28,2.41,1740400.0],["2023-02-23",2.41,2.53,2.35,2.51,759400.0],["2023-02-24",2.48,2.99,2.4,2.78,2106400.0],["2023-02-27",2.94,3.11,2.87,3.1,1994600.0],["2023-02-28",3.14,3.59,3.11,3.44,2528500.0],["2023-03-01",3.52,3.71,3.44,3.55,2163200.0],["2023-03-02",3.6,3.64,3.42,3.55,1141400.0],["2023-03-03",3.55,3.66,3.49,3.53,862400.0],["2023-03-06",3.6,3.96,3.53,3.88,1928100.0],["2023-03-07",3.95,4.03,3.67,3.84,1480300.0],["2023-03-08",3.9,3.92,3.66,3.77,926600.0],["2023-03-09",3.77,3.95,3.68,3.71,1027000.0],["2023-03-10",3.78,3.78,3.41,3.44,1675800.0],["2023-03-13",3.2,3.46,2.85,3.3,2032800.0],["2023-03-14",3.3,3.5,3.21,3.35,642100.0],["2023-03-15",3.13,3.2,2.9,3.0,1189200.0],["2023-03-16",2.93,2.97,2.79,2.93,1898700.0],["2023-03-17",2.79,2.89,2.76,2.8,837200.0],["2023-03-20",2.8,2.82,2.71,2.75,560000.0],["2023-03-21",2.87,3.04,2.86,2.88,678900.0],["2023-03-22",2.87,2.88,2.63,2.67,877400.0],["2023-03-23",2.67,2.72,2.44,2.49,1199600.0],["2023-03-24",2.46,2.52,2.38,2.5,546500.0],["2023-03-27",2.51,2.86,2.5,2.78,629200.0],["2023-03-28",2.83,2.88,2.77,2.8,314300.0],["2023-03-29",2.87,2.92,2.8,2.88,474200.0],["2023-03-30",2.9,2.97,2.86,2.89,335300.0],["2023-03-31",2.9,2.98,2.87,2.9,382800.0],["2023-04-03",3.07,3.37,3.07,3.2,2291600.0],["2023-04-04",3.5,3.54,3.08,3.19,1291600.0],["2023-04-05",3.2,3.3,2.95,3.09,716500.0],["2023-04-06",3.14,3.16,3.03,3.09,926900.0],["2023-04-10",3.1,3.1,2.95,2.97,2091700.0],["2023-04-11",3.01,3.04,2.9,2.93,741400.0],["2023-04-12",3.0,3.01,2.91,2.95,402700.0],["2023-04-13",2.9,2.99,2.88,2.91,550400.0],["2023-04-14",2.91,2.94,2.86,2.88,272100.0],["2023-04-17",2.87,2.94,2.86,2.9,363600.0],["2023-04-18",2.95,2.98,2.9,2.91,251600.0],["2023-04-19",2.84,3.01,2.84,2.98,317500.0],["2023-04-20",3.03,3.05,2.93,3.0,899400.0],["2023-04-21",3.02,3.04,2.95,2.97,1051100.0],["2023-04-24",2.98,3.02,2.91,2.99,666900.0],["2023-04-25",2.96,2.99,2.73,2.79,457400.0],["2023-04-26",2.79,2.83,2.72,2.76,299200.0],["2023-04-27",2.74,2.88,2.71,2.85,280300.0],["2023-04-28",2.86,2.95,2.85,2.93,299200.0],["2023-05-01",2.93,2.96,2.86,2.91,677000.0],["2023-05-02",2.92,2.92,2.76,2.82,358500.0],["2023-05-03",2.83,2.86,2.75,2.76,229100.0],["2023-05-04",2.73,2.75,2.63,2.67,425600.0],["2023-05-05",2.72,2.8,2.72,2.76,139800.0],["2023-05-08",2.77,2.83,2.67,2.74,255500.0],["2023-05-09",2.76,2.83,2.73,2.77,113100.0],["2023-05-10",2.8,2.8,2.73,2.8,175100.0],["2023-05-11",2.72,2.78,2.66,2.75,178900.0],["2023-05-12",2.73,2.81,2.72,2.8,149800.0],["2023-05-15",2.79,2.9,2.79,2.89,165900.0],["2023-05-16",2.91,2.91,2.8,2.83,172100.0],["2023-05-17",2.83,2.95,2.77,2.88,273200.0],["2023-05-18",2.85,3.06,2.85,3.0,425700.0],["2023-05-19",3.0,3.05,2.97,2.98,194300.0],["2023-05-22",2.89,3.1,2.89,3.05,344400.0],["2023-05-23",3.11,3.22,3.06,3.15,570000.0],["2023-05-24",3.13,3.21,3.08,3.13,167000.0],["2023-05-25",3.06,3.14,3.04,3.08,279100.0],["2023-05-26",3.07,3.16,3.04,3.14,267100.0],["2023-05-30",2.94,3.14,2.88,3.12,570400.0],["2023-05-31",3.14,3.24,3.08,3.17,583300.0],["2023-06-01",3.2,3.45,3.16,3.36,1211300.0],["2023-06-02",3.46,3.59,3.41,3.52,815900.0],["2023-06-05",3.69,3.71,3.45,3.46,467200.0],["2023-06-06",3.49,3.59,3.47,3.55,1176600.0],["2023-06-07",3.67,3.85,3.61,3.74,2161800.0],["2023-06-08",3.84,3.85,3.65,3.81,793200.0],["2023-06-09",3.83,4.06,3.77,3.86,1478800.0],["2023-06-12",3.94,3.95,3.56,3.63,956700.0],["2023-06-13",3.71,3.92,3.71,3.86,619300.0],["2023-06-14",3.9,3.95,3.74,3.9,931400.0],["2023-06-15",4.0,4.22,3.93,4.05,1789700.0],["2023-06-16",4.09,4.25,4.0,4.18,1307800.0],["2023-06-20",4.18,4.18,3.95,4.04,794700.0],["2023-06-21",4.04,4.12,3.96,4.05,749100.0],["2023-06-22",4.01,4.05,3.87,3.94,632800.0],["2023-06-23",3.89,3.93,3.74,3.78,591800.0],["2023-06-26",3.93,4.04,3.85,3.97,567800.0],["2023-06-27",3.99,4.0,3.78,3.85,504300.0],["2023-06-28",3.85,3.93,3.8,3.85,515000.0],["2023-06-29",3.88,3.96,3.82,3.86,324700.0],["2023-06-30",3.92,3.94,3.86,3.89,221800.0],["2023-07-03",3.91,4.01,3.9,3.99,269600.0],["2023-07-05",4.0,4.19,3.96,4.09,624600.0],["2023-07-06",4.09,4.1,3.96,4.06,565500.0],["2023-07-07",4.0,4.09,3.97,3.98,326300.0],["2023-07-10",3.96,4.05,3.86,3.89,502300.0],["2023-07-11",3.89,3.95,3.85,3.87,373000.0],["2023-07-12",3.89,3.9,3.79,3.79,384200.0],["2023-07-13",3.8,3.89,3.8,3.88,273700.0],["2023-07-14",3.88,3.9,3.76,3.81,204500.0],["2023-07-17",3.81,3.88,3.78,3.85,145000.0],["2023-07-18",3.85,3.94,3.85,3.88,239000.0],["2023-07-19",3.87,3.9,3.78,3.8,311500.0],["2023-07-20",3.8,3.83,3.76,3.79,155800.0],["2023-07-21",3.76,3.83,3.76,3.77,165400.0],["2023-07-24",3.77,3.97,3.77,3.87,355800.0],["2023-07-25",3.9,4.11,3.89,4.01,559900.0],["2023-07-26",4.01,4.13,4.0,4.04,440100.0],["2023-07-27",4.08,4.1,4.0,4.02,260600.0],["2023-07-28",3.95,4.07,3.92,4.06,231900.0],["2023-07-31",4.04,4.62,4.04,4.3,1647200.0],["2023-08-01",4.3,4.38,4.12,4.23,397700.0],["2023-08-02",4.2,4.2,4.1,4.14,432700.0],["2023-08-03",4.09,4.12,3.94,4.09,319600.0],["2023-08-04",4.09,4.19,4.05,4.17,337500.0],["2023-08-07",4.2,4.49,4.2,4.35,760600.0],["2023-08-08",4.37,4.45,4.25,4.32,411900.0],["2023-08-09",4.45,4.54,4.33,4.42,969100.0],["2023-08-10",4.21,4.32,3.85,4.1,1477800.0],["2023-08-11",3.96,4.16,3.94,4.1,293000.0],["2023-08-14",4.11,4.13,3.95,4.01,519800.0],["2023-08-15",3.97,4.01,3.83,3.85,665500.0],["2023-08-16",3.81,3.9,3.72,3.82,332000.0],["2023-08-17",3.82,3.88,3.79,3.83,256000.0],["2023-08-18",3.8,3.86,3.8,3.84,238500.0],["2023-08-21",3.78,3.84,3.78,3.82,422500.0],["2023-08-22",3.81,3.88,3.81,3.85,171700.0],["2023-08-23",3.8,3.85,3.77,3.79,273500.0],["2023-08-24",3.82,3.92,3.81,3.82,228800.0],["2023-08-25",3.9,3.9,3.83,3.86,170000.0],["2023-08-28",3.88,3.89,3.75,3.8,568700.0],["2023-08-29",3.78,3.83,3.76,3.78,243700.0],["2023-08-30",3.75,3.81,3.75,3.79,220900.0],["2023-08-31",3.79,3.8,3.77,3.78,152600.0],["2023-09-01",3.8,3.91,3.8,3.85,249100.0],["2023-09-05",3.88,3.94,3.8,3.88,397900.0],["2023-09-06",3.86,3.9,3.75,3.84,361500.0],["2023-09-07",3.84,3.84,3.79,3.82,210200.0],["2023-09-08",3.81,3.85,3.81,3.84,113800.0],["2023-09-11",3.84,3.92,3.8,3.82,219000.0],["2023-09-12",3.86,3.92,3.84,3.88,200300.0],["2023-09-13",3.87,3.87,3.79,3.81,172300.0],["2023-09-14",3.81,3.89,3.81,3.84,212100.0],["2023-09-15",3.81,3.87,3.81,3.85,422500.0],["2023-09-18",3.81,3.89,3.81,3.83,190300.0],["2023-09-19",3.81,3.91,3.81,3.82,165600.0],["2023-09-20",3.81,3.94,3.81,3.88,237900.0],["2023-09-21",3.92,3.93,3.81,3.82,395700.0],["2023-09-22",3.86,3.92,3.79,3.79,1209900.0],["2023-09-25",3.79,3.86,3.77,3.83,373400.0],["2023-09-26",3.8,3.82,3.68,3.7,345900.0],["2023-09-27",3.7,3.79,3.68,3.77,331100.0],["2023-09-28",3.77,3.84,3.77,3.84,181700.0],["2023-09-29",3.83,3.89,3.83,3.87,358400.0],["2023-10-02",3.86,3.87,3.81,3.85,444000.0],["2023-10-03",3.81,3.86,3.81,3.84,508700.0],["2023-10-04",3.82,3.85,3.77,3.83,356000.0],["2023-10-05",3.79,3.91,3.79,3.87,633500.0],["2023-10-06",3.84,3.9,3.82,3.89,200500.0],["2023-10-09",3.9,4.04,3.81,3.96,654400.0],["2023-10-10",3.95,4.01,3.93,3.97,473900.0],["2023-10-11",4.0,4.01,3.93,3.93,370000.0],["2023-10-12",3.96,4.03,3.89,4.0,358600.0],["2023-10-13",4.04,4.15,4.0,4.13,450100.0],["2023-10-16",4.14,4.17,4.06,4.13,398400.0],["2023-10-17",4.1,4.17,4.1,4.12,416900.0],["2023-10-18",4.15,4.27,4.12,4.15,405000.0],["2023-10-19",4.18,4.25,4.13,4.14,303100.0],["2023-10-20",4.17,4.19,4.09,4.18,217800.0],["2023-10-23",4.17,4.22,4.1,4.11,170400.0],["2023-10-24",4.1,4.14,4.05,4.08,212600.0],["2023-10-25",4.15,4.21,4.04,4.15,314400.0],["2023-10-26",4.11,4.2,4.1,4.18,169200.0],["2023-10-27",4.2,4.21,4.14,4.14,140100.0],["2023-10-30",4.15,4.19,4.13,4.16,225000.0],["2023-10-31",4.12,4.24,4.11,4.21,210800.0],["2023-11-01",4.2,4.27,4.13,4.21,444500.0],["2023-11-02",4.24,4.32,4.21,4.22,502000.0],["2023-11-03",4.28,4.28,4.22,4.26,357600.0],["2023-11-06",4.27,4.29,4.23,4.26,320800.0],["2023-11-07",4.17,4.22,4.11,4.17,365500.0],["2023-11-08",4.09,4.19,4.03,4.15,550200.0],["2023-11-09",4.13,4.2,4.11,4.16,324500.0],["2023-11-10",4.09,4.17,3.8,3.95,916400.0],["2023-11-13",3.96,4.1,3.83,3.93,551100.0],["2023-11-14",3.99,4.02,3.88,3.9,326700.0],["2023-11-15",3.94,4.02,3.87,4.0,248700.0],["2023-11-16",3.96,4.05,3.94,4.03,318900.0],["2023-11-17",3.93,4.11,3.93,4.1,409800.0],["2023-11-20",4.12,4.15,4.05,4.11,328000.0],["2023-11-21",4.11,4.12,4.07,4.11,224800.0],["2023-11-22",4.11,4.12,4.06,4.09,238100.0],["2023-11-24",4.06,4.13,4.05,4.06,206900.0],["2023-11-27",4.04,4.07,4.03,4.05,180500.0],["2023-11-28",3.98,4.04,3.98,4.0,207700.0],["2023-11-29",4.0,4.21,4.0,4.19,607000.0],["2023-11-30",4.2,4.35,4.19,4.33,938900.0],["2023-12-01",4.33,4.34,4.26,4.26,307900.0],["2023-12-04",4.2,4.23,4.13,4.21,234500.0],["2023-12-05",4.19,4.31,4.18,4.28,556400.0],["2023-12-06",4.25,4.33,4.13,4.19,550100.0],["2023-12-07",4.23,4.28,4.21,4.26,780600.0],["2023-12-08",4.16,4.38,4.16,4.35,759300.0],["2023-12-11",4.35,4.49,4.33,4.44,617700.0],["2023-12-12",4.13,4.41,4.13,4.35,489000.0],["2023-12-13",4.35,4.47,4.34,4.42,531800.0],["2023-12-14",4.41,4.72,4.41,4.7,1008800.0],["2023-12-15",4.7,5.06,4.7,4.98,2537500.0],["2023-12-18",5.05,5.33,5.03,5.27,978400.0],["2023-12-19",5.2,5.5,5.18,5.47,1004500.0],["2023-12-20",5.45,5.48,5.31,5.43,819600.0],["2023-12-21",5.4,5.65,5.36,5.6,484600.0],["2023-12-22",5.67,5.68,5.35,5.35,471900.0],["2023-12-26",5.57,5.58,5.4,5.4,624100.0],["2023-12-27",5.47,5.47,5.36,5.42,192900.0],["2023-12-28",5.37,5.48,5.34,5.46,259200.0],["2023-12-29",5.44,5.57,5.39,5.57,666200.0],["2024-01-02",5.53,5.54,5.43,5.5,335300.0],["2024-01-03",5.5,5.59,5.45,5.58,324400.0],["2024-01-04",5.6,5.63,5.54,5.57,361300.0],["2024-01-05",5.65,5.69,5.55,5.55,351600.0],["2024-01-08",5.58,5.58,5.3,5.4,486500.0],["2024-01-09",5.36,5.4,5.31,5.37,298700.0],["2024-01-10",5.36,5.46,5.31,5.45,292000.0],["2024-01-11",5.48,5.49,5.34,5.4,283800.0],["2024-01-12",5.47,5.48,5.23,5.28,247400.0],["2024-01-16",5.2,5.27,5.18,5.25,426200.0],["2024-01-17",5.17,5.19,4.89,5.0,726700.0],["2024-01-18",5.0,5.16,4.99,5.1,390800.0],["2024-01-19",5.12,5.17,4.97,5.16,754700.0],["2024-01-22",5.13,5.41,5.13,5.28,411800.0],["2024-01-23",5.28,5.31,5.14,5.16,268700.0],["2024-01-24",5.2,5.34,5.16,5.27,323600.0],["2024-01-25",5.29,5.5,5.25,5.49,362300.0],["2024-01-26",5.5,5.8,5.43,5.77,645600.0],["2024-01-29",5.69,5.89,5.69,5.85,441700.0],["2024-01-30",5.79,5.94,5.75,5.84,255000.0],["2024-01-31",5.8,5.91,5.79,5.81,234600.0],["2024-02-01",5.82,5.97,5.8,5.83,351400.0],["2024-02-02",5.82,5.84,5.74,5.82,523400.0],["2024-02-05",5.78,5.8,5.66,5.75,708600.0],["2024-02-06",5.71,5.8,5.71,5.76,419000.0],["2024-02-07",5.8,5.99,5.8,5.96,797200.0],["2024-02-08",5.9,5.99,5.75,5.77,767300.0],["2024-02-09",5.65,5.9,5.65,5.83,789000.0],["2024-02-12",5.8,5.88,5.79,5.83,408500.0],["2024-02-13",5.83,5.86,5.77,5.8,256700.0],["2024-02-14",5.82,5.86,5.79,5.81,366100.0],["2024-02-15",5.8,5.87,5.76,5.77,411500.0],["2024-02-16",5.76,5.85,5.73,5.82,323900.0],["2024-02-20",5.82,5.83,5.72,5.74,382500.0],["2024-02-21",5.76,5.79,5.75,5.77,233900.0],["2024-02-22",5.77,5.79,5.73,5.75,319000.0],["2024-02-23",5.75,5.81,5.73,5.77,648000.0],["2024-02-26",5.75,5.88,5.73,5.83,648200.0],["2024-02-27",5.83,5.95,5.83,5.92,368200.0],["2024-02-28",5.92,5.95,5.86,5.86,313200.0],["2024-02-29",5.88,5.92,5.84,5.91,296100.0],["2024-03-01",5.93,6.08,5.92,6.05,575900.0],["2024-03-04",6.04,6.15,6.0,6.0,375100.0],["2024-03-05",5.99,6.0,5.78,5.92,365200.0],["2024-03-06",5.95,6.03,5.95,5.98,275300.0],["2024-03-07",5.97,6.05,5.89,5.89,293700.0],["2024-03-08",5.89,5.97,5.8,5.83,265100.0],["2024-03-11",5.81,5.92,5.8,5.9,353400.0],["2024-03-12",5.9,5.91,5.83,5.84,222700.0],["2024-03-13",5.86,5.92,5.85,5.86,138000.0],["2024-03-14",5.88,5.97,5.83,5.96,252000.0],["2024-03-15",5.97,6.2,5.97,5.99,640600.0],["2024-03-18",5.99,6.05,5.92,5.93,1672000.0],["2024-03-19",5.91,5.97,5.88,5.9,119700.0],["2024-03-20",5.91,5.94,5.86,5.87,215800.0],["2024-03-21",5.89,5.91,5.81,5.83,200600.0],["2024-03-22",5.83,5.97,5.82,5.85,155600.0],["2024-03-25",5.87,5.92,5.82,5.83,110400.0],["2024-03-26",5.85,5.88,5.75,5.76,360100.0],["2024-03-27",5.79,5.8,5.73,5.75,294500.0],["2024-03-28",5.75,5.82,5.75,5.76,282200.0],["2024-04-01",5.76,5.81,5.73,5.8,369100.0],["2024-04-02",5.8,5.8,5.75,5.78,146800.0],["2024-04-03",5.75,5.8,5.72,5.73,165900.0],["2024-04-04",5.73,5.77,5.73,5.75,218400.0],["2024-04-05",5.76,6.06,5.75,5.9,421800.0],["2024-04-08",5.9,6.06,5.89,5.99,329400.0],["2024-04-09",5.97,5.99,5.87,5.9,269300.0],["2024-04-10",5.9,6.14,5.9,6.05,651900.0],["2024-04-11",6.1,6.15,5.99,6.03,383800.0],["2024-04-12",6.04,6.12,5.99,6.0,375600.0],["2024-04-15",6.01,6.07,5.9,5.93,688000.0],["2024-04-16",5.91,5.97,5.78,5.79,332700.0],["2024-04-17",5.77,5.85,5.69,5.72,292400.0],["2024-04-18",5.72,5.79,5.64,5.7,266300.0],["2024-04-19",5.71,5.91,5.71,5.75,336400.0],["2024-04-22",5.78,5.85,5.75,5.77,324300.0],["2024-04-23",5.76,5.88,5.75,5.86,147900.0],["2024-04-24",5.8,6.03,5.8,5.99,401900.0],["2024-04-25",5.99,6.05,5.87,5.89,366700.0],["2024-04-26",5.89,5.98,5.74,5.76,536900.0],["2024-04-29",5.77,5.92,5.77,5.9,278700.0],["2024-04-30",5.92,5.94,5.8,5.81,130300.0],["2024-05-01",5.81,5.83,5.68,5.77,345700.0],["2024-05-02",5.78,5.88,5.78,5.86,93700.0],["2024-05-03",5.86,5.93,5.83,5.91,144400.0],["2024-05-06",5.91,6.0,5.87,5.91,276000.0],["2024-05-07",5.95,5.95,5.8,5.85,409000.0],["2024-05-08",5.79,5.97,5.78,5.93,289100.0],["2024-05-09",5.94,6.08,5.76,5.79,428700.0],["2024-05-10",5.84,5.87,5.71,5.73,355300.0],["2024-05-13",5.77,5.85,5.57,5.62,408400.0],["2024-05-14",5.6,5.68,5.56,5.6,328100.0],["2024-05-15",5.56,5.76,5.53,5.7,590200.0],["2024-05-16",5.7,5.79,5.61,5.7,408400.0],["2024-05-17",5.69,5.74,5.6,5.7,437100.0],["2024-05-20",5.66,5.73,5.62,5.66,492800.0],["2024-05-21",5.68,5.74,5.55,5.71,468000.0],["2024-05-22",5.72,5.73,5.63,5.64,130000.0],["2024-05-23",5.64,5.71,5.5,5.52,260700.0],["2024-05-24",5.51,5.72,5.5,5.68,216500.0],["2024-05-28",5.66,5.78,5.56,5.57,172800.0],["2024-05-29",5.57,5.68,5.52,5.6,155800.0],["2024-05-30",5.59,5.64,5.53,5.63,218000.0],["2024-05-31",5.62,5.71,5.59,5.68,181000.0],["2024-06-03",5.69,5.8,5.56,5.8,214500.0],["2024-06-04",5.8,5.8,5.63,5.76,215700.0],["2024-06-05",5.75,5.89,5.73,5.88,156900.0],["2024-06-06",5.88,5.97,5.82,5.89,366100.0],["2024-06-07",5.36,5.58,5.25,5.47,1811200.0],["2024-06-10",5.33,5.55,5.32,5.5,1112100.0],["2024-06-11",5.5,5.52,5.37,5.37,272700.0],["2024-06-12",5.37,5.57,5.26,5.36,1416000.0],["2024-06-13",5.35,5.39,4.91,4.95,3131500.0],["2024-06-14",4.91,5.21,4.9,5.18,1936000.0],["2024-06-17",5.16,5.6,5.1,5.59,1370300.0],["2024-06-18",5.56,5.56,5.3,5.31,179100.0],["2024-06-20",5.37,5.42,5.23,5.27,275600.0],["2024-06-21",5.3,5.33,5.21,5.23,444000.0],["2024-06-24",5.26,5.34,5.08,5.18,211400.0],["2024-06-25",5.14,5.27,5.14,5.19,159200.0],["2024-06-26",5.17,5.2,5.05,5.08,285000.0],["2024-06-27",5.08,5.11,4.91,4.98,435600.0],["2024-06-28",4.95,5.11,4.95,5.06,361900.0],["2024-07-01",5.06,5.11,4.98,5.06,451300.0],["2024-07-02",5.07,5.07,4.91,4.96,413200.0],["2024-07-03",4.96,4.97,4.88,4.92,266400.0],["2024-07-05",4.88,4.91,4.68,4.76,435000.0],["2024-07-08",4.72,4.87,4.72,4.85,377000.0],["2024-07-09",4.73,4.81,4.71,4.78,200800.0],["2024-07-10",4.72,4.78,4.71,4.74,256000.0],["2024-07-11",4.74,4.78,4.64,4.66,178700.0],["2024-07-12",4.6,4.68,4.58,4.6,302300.0],["2024-07-15",4.59,4.71,4.59,4.7,193400.0],["2024-07-16",4.67,4.86,4.62,4.86,2096600.0],["2024-07-17",4.81,4.97,4.8,4.85,191000.0],["2024-07-18",4.85,4.9,4.77,4.84,160900.0],["2024-07-19",4.8,4.94,4.8,4.86,85400.0],["2024-07-22",4.83,4.88,4.78,4.85,157300.0],["2024-07-23",4.8,4.88,4.8,4.83,95700.0],["2024-07-24",4.8,4.83,4.73,4.74,144000.0],["2024-07-25",4.74,4.76,4.72,4.75,62700.0],["2024-07-26",4.77,4.78,4.64,4.68,287800.0],["2024-07-29",4.67,4.74,4.6,4.69,281400.0],["2024-07-30",4.71,4.71,4.61,4.68,290900.0],["2024-07-31",4.67,4.7,4.54,4.6,108200.0],["2024-08-01",4.58,4.64,4.39,4.61,240300.0],["2024-08-02",4.55,4.55,4.26,4.34,342200.0],["2024-08-05",3.91,4.15,3.9,4.1,417800.0],["2024-08-06",4.12,4.12,4.04,4.07,238000.0],["2024-08-07",4.06,4.2,4.02,4.09,206000.0],["2024-08-08",4.08,4.17,4.02,4.09,211000.0],["2024-08-09",4.23,4.38,4.21,4.3,397800.0],["2024-08-12",4.3,4.3,4.05,4.11,276400.0],["2024-08-13",4.15,4.26,4.1,4.15,332000.0],["2024-08-14",4.11,4.22,4.04,4.17,439300.0],["2024-08-15",4.22,4.29,4.12,4.14,328800.0],["2024-08-16",4.15,4.29,4.13,4.18,139800.0],["2024-08-19",4.16,4.31,4.13,4.24,945600.0],["2024-08-20",4.24,4.29,4.16,4.16,136800.0],["2024-08-21",4.2,4.3,4.2,4.26,239000.0],["2024-08-22",4.3,4.38,4.26,4.26,153100.0],["2024-08-23",4.21,4.37,4.21,4.32,98300.0],["2024-08-26",4.34,4.37,4.29,4.32,98700.0],["2024-08-27",4.34,4.34,4.2,4.21,73800.0],["2024-08-28",4.16,4.18,4.04,4.09,160500.0],["2024-08-29",4.09,4.13,4.06,4.1,184900.0],["2024-08-30",4.1,4.15,4.09,4.12,75600.0],["2024-09-03",4.08,4.09,3.94,3.98,244100.0],["2024-09-04",3.94,4.23,3.94,4.19,585900.0],["2024-09-05",4.16,4.18,4.05,4.14,202400.0],["2024-09-06",4.14,4.19,4.06,4.19,376500.0],["2024-09-09",4.19,4.21,4.08,4.17,194400.0],["2024-09-10",4.16,4.24,4.09,4.23,397900.0],["2024-09-11",4.16,4.45,4.16,4.43,1454000.0],["2024-09-12",4.42,4.53,4.39,4.49,324400.0],["2024-09-13",4.54,4.56,4.29,4.31,158000.0],["2024-09-16",4.26,4.5,4.26,4.47,281500.0],["2024-09-17",4.44,4.74,4.43,4.67,265600.0],["2024-09-18",4.63,4.63,4.5,4.5,177100.0],["2024-09-19",4.59,4.6,4.34,4.41,152300.0],["2024-09-20",4.45,4.6,4.36,4.57,414400.0],["2024-09-23",4.56,5.0,4.55,4.99,474700.0],["2024-09-24",5.0,5.16,4.91,4.91,255000.0],["2024-09-25",4.85,4.92,4.65,4.74,185600.0],["2024-09-26",4.72,4.75,4.57,4.57,132900.0],["2024-09-27",4.57,4.66,4.52,4.52,68400.0],["2024-09-30",4.5,4.56,4.47,4.5,100000.0],["2024-10-01",4.46,4.57,4.46,4.5,60700.0],["2024-10-02",4.48,4.51,4.34,4.38,90100.0],["2024-10-03",4.31,4.52,4.31,4.4,97900.0],["2024-10-04",4.38,4.43,4.26,4.41,165300.0],["2024-10-07",4.37,4.65,4.37,4.63,226500.0],["2024-10-08",4.6,4.86,4.5,4.81,244600.0],["2024-10-09",4.8,4.93,4.75,4.81,103300.0],["2024-10-10",4.8,4.82,4.66,4.8,81400.0],["2024-10-11",4.74,4.81,4.56,4.56,102700.0],["2024-10-14",4.51,4.6,4.44,4.5,339400.0],["2024-10-15",4.41,4.47,4.24,4.32,146500.0],["2024-10-16",4.28,4.41,4.25,4.32,388600.0],["2024-10-17",4.26,4.31,4.17,4.3,285100.0],["2024-10-18",4.3,4.32,4.18,4.3,255000.0],["2024-10-21",4.29,4.3,4.11,4.18,295900.0],["2024-10-22",4.18,4.23,4.11,4.2,263300.0],["2024-10-23",4.15,4.2,4.08,4.18,174100.0],["2024-10-24",4.14,4.22,4.11,4.2,192400.0],["2024-10-25",4.22,4.3,4.17,4.23,171200.0],["2024-10-28",4.18,4.24,4.06,4.08,96500.0],["2024-10-29",4.05,4.06,3.96,4.02,182300.0],["2024-10-30",3.99,4.1,3.96,4.08,194900.0],["2024-10-31",4.04,4.1,3.95,4.0,236400.0],["2024-11-01",4.0,4.11,3.97,4.04,275700.0],["2024-11-04",4.0,4.1,3.97,3.98,188600.0],["2024-11-05",3.97,4.08,3.97,4.08,227700.0],["2024-11-06",4.11,4.25,4.04,4.04,230100.0],["2024-11-07",4.04,4.21,4.04,4.17,251000.0],["2024-11-08",4.2,4.25,4.07,4.2,211000.0],["2024-11-11",4.25,4.49,4.24,4.4,329500.0],["2024-11-12",4.42,4.47,4.13,4.13,270000.0],["2024-11-13",4.01,4.37,3.84,4.33,816800.0],["2024-11-14",4.34,4.53,4.34,4.4,358000.0],["2024-11-15",4.38,4.41,4.21,4.29,138800.0],["2024-11-18",4.25,4.35,4.21,4.32,328100.0],["2024-11-19",4.3,4.39,4.28,4.34,1092600.0],["2024-11-20",4.3,4.55,4.3,4.5,134900.0],["2024-11-21",4.49,4.52,4.41,4.45,102400.0],["2024-11-22",4.45,4.49,4.37,4.44,115700.0],["2024-11-25",4.41,4.74,4.41,4.58,380100.0],["2024-11-26",4.59,4.83,4.55,4.74,181200.0],["2024-11-27",4.78,4.9,4.75,4.83,111600.0],["2024-11-29",4.87,4.93,4.79,4.82,19100.0],["2024-12-02",4.65,4.75,4.49,4.72,265100.0],["2024-12-03",4.67,4.79,4.67,4.76,69500.0],["2024-12-04",4.77,4.82,4.62,4.7,88900.0],["2024-12-05",4.64,4.84,4.64,4.72,68500.0],["2024-12-06",4.75,4.75,4.51,4.54,165400.0],["2024-12-09",4.58,4.66,4.55,4.55,119400.0],["2024-12-10",4.57,4.74,4.56,4.61,364800.0],["2024-12-11",4.63,4.78,4.55,4.71,411800.0],["2024-12-12",4.68,4.76,4.57,4.67,551700.0],["2024-12-13",4.65,4.81,4.62,4.65,542700.0],["2024-12-16",4.63,4.72,4.6,4.66,94500.0],["2024-12-17",4.6,4.84,4.57,4.81,1058800.0],["2024-12-18",4.7,4.93,4.67,4.75,151100.0],["2024-12-19",4.84,4.85,4.72,4.77,165200.0],["2024-12-20",4.75,4.82,4.71,4.71,276700.0],["2024-12-23",4.74,4.77,4.7,4.75,113000.0],["2024-12-24",4.78,4.8,4.73,4.77,73700.0],["2024-12-26",4.77,4.79,4.63,4.7,204400.0],["2024-12-27",4.61,4.77,4.58,4.74,246300.0],["2024-12-30",4.75,4.83,4.63,4.81,235700.0],["2024-12-31",4.84,5.0,4.74,4.99,182700.0],["2025-01-02",5.0,5.23,4.95,5.18,683200.0],["2025-01-03",5.2,5.37,5.14,5.31,676100.0],["2025-01-06",5.28,5.39,5.0,5.05,106500.0],["2025-01-07",5.0,5.13,4.78,5.05,294700.0],["2025-01-08",5.05,5.11,4.88,5.11,241800.0],["2025-01-10",5.2,5.44,5.13,5.3,268500.0],["2025-01-13",5.3,5.33,5.13,5.3,477300.0],["2025-01-14",5.33,5.7,5.3,5.48,422300.0],["2025-01-15",5.45,5.51,5.27,5.39,186300.0],["2025-01-16",5.31,5.43,5.27,5.35,71800.0],["2025-01-17",5.36,5.39,5.22,5.26,106600.0],["2025-01-21",5.25,5.38,5.15,5.35,328400.0],["2025-01-22",5.35,5.42,5.3,5.37,251400.0],["2025-01-23",5.36,5.58,5.32,5.52,439400.0],["2025-01-24",5.48,5.56,5.37,5.37,340000.0],["2025-01-27",5.37,5.37,5.13,5.23,382500.0],["2025-01-28",5.14,5.49,5.14,5.47,304500.0],["2025-01-29",5.42,5.47,5.29,5.38,218300.0],["2025-01-30",5.31,5.56,5.31,5.56,1281800.0],["2025-01-31",5.54,5.54,5.32,5.48,698200.0],["2025-02-03",5.42,5.48,5.28,5.41,429400.0],["2025-02-04",5.44,5.65,5.37,5.62,935800.0],["2025-02-05",5.6,5.71,5.55,5.62,275900.0],["2025-02-06",5.6,5.62,5.46,5.54,199800.0],["2025-02-07",5.58,5.66,5.5,5.52,334500.0],["2025-02-10",5.55,5.73,5.5,5.5,530200.0],["2025-02-11",4.99,5.12,4.3,4.37,1127100.0],["2025-02-12",4.37,4.41,4.21,4.21,832400.0],["2025-02-13",4.25,4.68,4.25,4.51,1226600.0],["2025-02-14",4.52,4.92,4.52,4.89,1601500.0],["2025-02-18",4.96,5.08,4.87,4.95,522800.0],["2025-02-19",4.97,5.04,4.86,4.88,413000.0],["2025-02-20",4.92,4.92,4.81,4.89,91200.0],["2025-02-21",4.9,4.93,4.72,4.77,671200.0],["2025-02-24",4.9,4.9,4.54,4.63,380400.0],["2025-02-25",4.58,4.67,4.55,4.65,287600.0],["2025-02-26",4.63,4.7,4.49,4.55,173200.0],["2025-02-27",4.58,4.72,4.52,4.6,791100.0],["2025-02-28",4.53,4.85,4.53,4.83,465000.0],["2025-03-03",4.82,4.89,4.64,4.64,912800.0],["2025-03-04",4.54,4.78,4.54,4.69,681000.0],["2025-03-05",4.68,4.78,4.57,4.72,370500.0],["2025-03-06",4.71,4.77,4.51,4.73,228600.0],["2025-03-07",4.74,4.86,4.65,4.75,223200.0],["2025-03-10",4.75,4.85,4.71,4.74,335600.0],["2025-03-11",4.75,4.8,4.55,4.68,261100.0],["2025-03-12",4.61,4.76,4.53,4.53,321700.0],["2025-03-13",4.49,4.71,4.49,4.53,248800.0],["2025-03-14",4.52,4.71,4.52,4.66,419400.0],["2025-03-17",4.55,4.72,4.53,4.6,326500.0],["2025-03-18",4.65,4.75,4.64,4.65,182300.0],["2025-03-19",4.64,4.74,4.63,4.66,112600.0],["2025-03-20",4.65,4.75,4.61,4.66,163700.0],["2025-03-21",4.65,4.77,4.6,4.66,669400.0],["2025-03-24",4.67,4.69,4.6,4.67,195800.0],["2025-03-25",4.66,4.7,4.62,4.68,170500.0],["2025-03-26",4.5,4.69,4.47,4.63,494900.0],["2025-03-27",4.6,4.66,4.59,4.63,146800.0],["2025-03-28",4.65,4.65,4.57,4.59,89600.0],["2025-03-31",4.54,4.61,4.51,4.54,87500.0],["2025-04-01",4.54,4.74,4.54,4.66,215700.0],["2025-04-02",4.6,4.71,4.6,4.66,90400.0],["2025-04-03",4.54,4.65,4.49,4.57,307200.0],["2025-04-04",4.45,4.45,3.61,3.78,1777900.0],["2025-04-07",3.59,3.86,3.28,3.29,1581900.0],["2025-04-08",3.42,3.5,3.2,3.21,944800.0],["2025-04-09",3.18,3.56,2.95,3.42,1560100.0],["2025-04-10",3.35,3.35,2.8,3.1,1984600.0],["2025-04-11",3.03,3.24,2.9,3.21,480200.0],["2025-04-14",3.26,3.3,3.05,3.12,271900.0],["2025-04-15",3.12,3.16,2.91,2.93,758800.0],["2025-04-16",2.9,2.94,2.64,2.8,1766900.0],["2025-04-17",2.84,3.03,2.84,2.98,508100.0],["2025-04-21",2.97,2.97,2.8,2.85,179400.0],["2025-04-22",2.87,3.05,2.87,2.95,187900.0],["2025-04-23",3.0,3.13,2.95,3.06,281900.0],["2025-04-24",3.09,3.19,3.02,3.16,118900.0],["2025-04-25",3.18,3.2,3.05,3.13,113600.0],["2025-04-28",3.12,3.23,3.11,3.15,96800.0],["2025-04-29",3.11,3.17,3.1,3.1,69800.0],["2025-04-30",3.1,3.1,2.95,2.97,312700.0],["2025-05-01",3.0,3.13,2.97,3.05,116500.0],["2025-05-02",3.07,3.09,2.96,2.98,226500.0],["2025-05-05",3.0,3.23,2.9,3.05,418000.0],["2025-05-06",3.02,3.11,2.99,3.02,146800.0],["2025-05-07",3.01,3.14,2.98,3.12,119700.0],["2025-05-08",3.14,3.26,3.04,3.26,232200.0],["2025-05-09",3.22,3.3,3.01,3.04,203600.0],["2025-05-12",3.08,3.32,3.05,3.24,434800.0],["2025-05-13",3.27,3.44,3.26,3.38,220800.0],["2025-05-14",3.35,3.45,3.26,3.43,216700.0],["2025-05-15",3.38,3.43,3.34,3.34,69600.0],["2025-05-16",3.32,3.34,3.27,3.31,76500.0],["2025-05-19",3.28,3.75,3.28,3.68,584700.0],["2025-05-20",3.64,3.79,3.59,3.72,1077300.0],["2025-05-21",3.65,3.75,3.36,3.38,295700.0],["2025-05-22",3.39,3.44,3.26,3.38,143800.0],["2025-05-23",3.29,3.36,3.25,3.29,113500.0],["2025-05-27",3.32,3.39,3.2,3.35,89500.0],["2025-05-28",3.38,3.48,3.37,3.45,172000.0],["2025-05-29",3.51,3.55,3.1,3.22,413200.0],["2025-05-30",3.26,3.73,3.26,3.49,839200.0],["2025-06-02",3.54,3.62,3.36,3.38,441600.0],["2025-06-03",3.34,3.55,3.34,3.4,341600.0],["2025-06-04",3.41,3.54,3.32,3.39,324100.0],["2025-06-05",3.39,3.66,3.37,3.63,467700.0],["2025-06-06",3.64,3.92,3.64,3.8,422100.0],["2025-06-09",3.87,4.11,3.87,4.07,755000.0],["2025-06-10",4.08,4.24,3.98,4.02,583900.0],["2025-06-11",4.05,4.18,4.05,4.16,357300.0],["2025-06-12",4.12,4.36,4.12,4.34,509100.0],["2025-06-13",4.41,4.49,4.28,4.31,549400.0],["2025-06-16",4.3,4.46,4.3,4.43,350200.0],["2025-06-17",4.45,4.7,4.43,4.69,517100.0],["2025-06-18",4.73,4.82,4.48,4.53,419300.0],["2025-06-20",4.4,4.86,4.4,4.67,991400.0],["2025-06-23",4.7,4.82,4.6,4.61,376700.0],["2025-06-24",4.55,4.67,4.41,4.44,769800.0],["2025-06-25",4.42,4.54,4.24,4.24,576600.0],["2025-06-26",4.24,4.42,4.24,4.29,361600.0],["2025-06-27",4.33,4.5,4.31,4.33,528600.0],["2025-06-30",4.28,4.47,4.27,4.27,718200.0],["2025-07-01",4.24,4.37,4.2,4.24,748100.0],["2025-07-02",4.27,4.42,4.24,4.33,938800.0],["2025-07-03",4.29,4.4,4.26,4.27,370100.0],["2025-07-07",4.27,4.41,4.22,4.24,419800.0],["2025-07-08",4.22,4.38,4.22,4.26,728800.0],["2025-07-09",4.26,4.35,4.25,4.28,491800.0],["2025-07-10",4.31,4.36,4.24,4.24,516000.0],["2025-07-11",4.24,4.37,4.24,4.28,499900.0],["2025-07-14",4.23,4.37,4.23,4.27,669900.0],["2025-07-15",4.25,4.38,4.25,4.28,548400.0],["2025-07-16",4.26,4.35,4.26,4.26,496600.0],["2025-07-17",4.25,4.35,4.2,4.29,609100.0],["2025-07-18",4.28,4.35,4.22,4.24,416600.0],["2025-07-21",4.24,4.32,4.22,4.3,532300.0],["2025-07-22",4.3,4.46,4.3,4.34,836600.0],["2025-07-23",4.38,4.45,4.3,4.34,494400.0],["2025-07-24",4.31,4.39,4.29,4.33,270600.0],["2025-07-25",4.33,4.33,4.24,4.26,81900.0],["2025-07-28",4.29,4.31,4.1,4.25,320400.0],["2025-07-29",4.29,4.39,4.21,4.35,158800.0],["2025-07-30",4.33,4.4,4.17,4.24,355200.0],["2025-07-31",4.22,4.27,4.18,4.25,112900.0],["2025-08-01",4.17,4.21,4.05,4.11,207900.0],["2025-08-04",4.08,4.23,4.01,4.08,377600.0],["2025-08-05",4.04,4.22,4.0,4.01,325000.0],["2025-08-06",4.13,4.16,4.02,4.05,825000.0],["2025-08-07",4.08,4.19,3.95,4.0,617100.0],["2025-08-08",4.47,4.5,4.22,4.5,1732500.0],["2025-08-11",4.44,4.68,4.43,4.64,987000.0],["2025-08-12",4.64,4.86,4.62,4.86,867800.0],["2025-08-13",4.86,5.05,4.81,4.86,1125600.0],["2025-08-14",4.83,4.99,4.83,4.93,591400.0],["2025-08-15",4.95,5.02,4.91,4.94,521400.0],["2025-08-18",4.93,5.14,4.92,5.0,863100.0],["2025-08-19",5.01,5.04,4.89,4.9,538500.0],["2025-08-20",4.92,4.99,4.89,4.91,986900.0],["2025-08-21",5.0,5.0,4.88,4.94,1405700.0],["2025-08-22",4.92,4.99,4.89,4.9,2173700.0],["2025-08-25",4.89,5.22,4.89,5.19,1400400.0],["2025-08-26",5.22,5.22,5.03,5.07,262000.0],["2025-08-27",5.02,5.11,5.01,5.08,119200.0],["2025-08-28",5.08,5.5,5.08,5.36,786200.0],["2025-08-29",5.32,5.48,5.32,5.41,883200.0],["2025-09-02",5.36,5.59,5.36,5.46,682600.0],["2025-09-03",5.42,5.55,5.42,5.53,389800.0],["2025-09-04",5.56,5.89,5.56,5.8,665900.0],["2025-09-05",5.74,5.89,5.68,5.75,917100.0],["2025-09-08",5.79,5.95,5.71,5.88,775300.0],["2025-09-09",5.95,5.99,5.87,5.87,251300.0],["2025-09-10",5.87,5.99,5.85,5.85,319000.0],["2025-09-11",5.82,5.93,5.81,5.82,491800.0],["2025-09-12",5.72,5.87,5.72,5.79,742700.0],["2025-09-15",5.75,5.89,5.72,5.75,995700.0],["2025-09-16",5.77,6.5,5.77,6.47,1236300.0],["2025-09-17",6.5,6.71,6.47,6.59,725900.0],["2025-09-18",6.67,7.15,6.67,6.96,1017400.0],["2025-09-19",6.95,7.06,6.63,6.63,731700.0],["2025-09-22",6.62,6.63,6.25,6.28,456400.0],["2025-09-23",6.3,6.53,6.29,6.5,197500.0],["2025-09-24",6.52,6.57,6.42,6.42,199800.0],["2025-09-25",6.37,6.46,6.33,6.34,190300.0],["2025-09-26",6.33,6.43,6.14,6.22,158300.0],["2025-09-29",6.22,6.22,5.99,6.03,257500.0],["2025-09-30",5.93,6.06,5.93,6.0,242800.0],["2025-10-01",6.0,6.15,5.96,6.06,160300.0],["2025-10-02",5.98,6.03,5.8,5.86,1232500.0],["2025-10-03",5.89,6.13,5.88,6.1,239500.0],["2025-10-06",6.1,6.12,5.97,6.08,150900.0],["2025-10-07",6.06,6.15,6.04,6.11,170500.0],["2025-10-08",6.11,6.18,6.06,6.13,157700.0],["2025-10-09",6.18,6.24,6.02,6.24,311100.0],["2025-10-10",6.25,6.25,6.05,6.11,396700.0],["2025-10-13",6.2,6.34,6.1,6.18,227600.0],["2025-10-14",6.08,6.24,6.04,6.2,478900.0],["2025-10-15",6.27,6.39,6.19,6.27,170200.0],["2025-10-16",6.34,6.38,6.16,6.16,258000.0],["2025-10-17",6.14,6.22,6.04,6.04,380200.0],["2025-10-20",6.08,6.35,6.04,6.29,165300.0],["2025-10-21",6.24,6.33,6.19,6.3,230600.0],["2025-10-22",6.3,6.49,6.28,6.48,131800.0],["2025-10-23",6.5,6.5,6.36,6.38,97200.0],["2025-10-24",6.44,6.47,6.22,6.31,172700.0],["2025-10-27",6.31,6.38,6.26,6.35,169300.0],["2025-10-28",6.32,6.44,6.26,6.44,160000.0],["2025-10-29",6.48,6.51,6.35,6.4,275900.0],["2025-10-30",6.36,6.51,6.35,6.45,96200.0],["2025-10-31",6.45,6.52,6.34,6.46,274800.0],["2025-11-03",6.3,6.81,6.3,6.77,439800.0],["2025-11-04",6.66,6.81,6.62,6.78,284500.0],["2025-11-05",7.0,8.6,7.0,8.57,1491600.0],["2025-11-06",8.48,9.24,8.35,9.2,1064000.0],["2025-11-07",9.1,9.61,9.07,9.52,724800.0],["2025-11-10",9.48,10.1,9.48,9.93,1163100.0],["2025-11-11",9.93,10.12,9.85,9.98,664500.0],["2025-11-12",9.83,10.29,9.83,10.26,702900.0],["2025-11-13",10.29,10.29,9.53,9.73,531800.0],["2025-11-14",9.69,9.92,9.5,9.83,572000.0],["2025-11-17",9.83,9.93,9.38,9.55,629500.0],["2025-11-18",9.41,9.99,9.41,9.91,392000.0],["2025-11-19",9.88,9.98,9.75,9.8,359500.0],["2025-11-20",9.9,10.13,9.68,9.7,700900.0],["2025-11-21",9.58,9.99,9.26,9.86,228100.0],["2025-11-24",9.86,9.9,9.64,9.68,243100.0],["2025-11-25",9.62,9.66,9.15,9.43,262100.0],["2025-11-26",9.38,9.95,9.38,9.85,249100.0],["2025-11-28",9.9,9.95,9.81,9.83,43800.0],["2025-12-01",9.7,9.82,9.31,9.74,675500.0],["2025-12-02",9.69,9.79,9.53,9.65,138100.0],["2025-12-03",9.63,9.74,9.47,9.47,151600.0],["2025-12-04",9.47,9.93,9.45,9.87,310600.0],["2025-12-05",9.82,9.95,9.75,9.77,145300.0],["2025-12-08",9.77,9.92,9.73,9.89,188000.0],["2025-12-09",9.93,10.24,9.82,9.94,384600.0],["2025-12-10",9.91,9.93,9.63,9.73,210400.0],["2025-12-11",9.62,9.86,9.62,9.77,85400.0],["2025-12-12",9.72,9.8,9.4,9.42,521700.0],["2025-12-15",9.41,9.78,9.4,9.69,272700.0],["2025-12-16",9.57,9.73,9.57,9.62,241200.0],["2025-12-17",9.6,9.82,9.6,9.81,295800.0],["2025-12-18",9.8,9.9,9.72,9.76,129200.0],["2025-12-19",9.71,9.8,9.45,9.5,422700.0],["2025-12-22",9.5,9.98,9.5,9.9,343800.0],["2025-12-23",9.9,10.15,9.77,10.12,223100.0],["2025-12-24",10.07,10.12,9.86,9.86,25100.0],["2025-12-26",9.87,9.87,9.36,9.39,277500.0],["2025-12-29",9.39,10.18,9.39,10.01,486100.0],["2025-12-30",10.01,10.09,9.87,9.97,236100.0],["2025-12-31",9.85,10.01,9.85,10.0,143800.0],["2026-01-02",9.91,10.04,9.89,9.9,168400.0],["2026-01-05",10.0,10.05,9.8,9.9,164500.0],["2026-01-06",9.93,10.0,9.76,9.77,129700.0],["2026-01-07",9.71,9.74,8.62,8.82,730600.0],["2026-01-08",8.9,9.61,8.9,9.43,277500.0],["2026-01-09",9.43,9.77,9.43,9.65,232100.0],["2026-01-12",9.68,9.82,9.68,9.8,130200.0],["2026-01-13",9.88,9.89,9.76,9.8,149000.0],["2026-01-14",9.96,9.99,9.71,9.73,107300.0],["2026-01-15",9.72,9.78,9.55,9.56,270700.0],["2026-01-16",9.56,9.83,9.56,9.76,166400.0],["2026-01-20",9.8,10.05,9.7,10.01,406200.0],["2026-01-21",10.1,10.16,10.01,10.1,191900.0],["2026-01-22",10.1,10.21,10.1,10.16,286400.0],["2026-01-23",10.22,10.27,10.15,10.2,132800.0],["2026-01-26",10.29,11.16,10.11,11.1,908100.0],["2026-01-27",11.1,11.5,11.03,11.41,2562700.0],["2026-01-28",11.47,11.5,11.11,11.2,388800.0],["2026-01-29",11.35,11.76,11.33,11.68,523400.0],["2026-01-30",11.55,11.84,11.53,11.75,313700.0],["2026-02-02",11.55,12.34,11.55,12.2,1124200.0],["2026-02-03",13.0,13.0,10.92,11.89,1104000.0],["2026-02-04",10.06,12.5,9.88,11.86,983200.0],["2026-02-05",11.51,12.13,11.4,11.57,338300.0],["2026-02-06",11.59,12.35,11.59,11.99,361400.0],["2026-02-09",12.15,12.53,12.03,12.13,319600.0],["2026-02-10",12.18,12.18,11.96,11.96,221300.0],["2026-02-11",12.11,12.25,11.46,11.46,377800.0],["2026-02-12",11.6,12.04,11.52,12.0,333500.0],["2026-02-13",11.92,12.15,11.53,12.0,286100.0],["2026-02-17",11.91,12.1,11.87,11.97,326200.0],["2026-02-18",11.98,12.15,11.96,11.97,176000.0],["2026-02-19",12.02,12.07,11.9,11.9,153500.0],["2026-02-20",11.83,12.1,11.66,11.98,344500.0],["2026-02-23",12.0,12.25,11.94,12.01,188200.0],["2026-02-24",12.05,12.28,11.91,12.18,802400.0],["2026-02-25",12.15,12.28,11.93,12.0,250200.0],["2026-02-26",11.99,12.2,11.91,12.03,176500.0],["2026-02-27",12.1,12.1,11.86,12.0,339300.0],["2026-03-02",12.05,12.58,11.93,12.42,264500.0],["2026-03-03",12.52,12.52,11.8,11.82,383900.0],["2026-03-04",11.73,11.87,11.18,11.84,419900.0],["2026-03-05",11.86,13.0,11.48,11.75,306000.0],["2026-03-06",11.62,11.85,11.32,11.5,203000.0],["2026-03-09",11.71,11.94,11.47,11.54,310900.0],["2026-03-10",11.59,11.73,11.44,11.56,147100.0],["2026-03-11",11.68,11.72,11.47,11.5,105500.0],["2026-03-12",11.56,11.68,10.89,11.0,292600.0],["2026-03-13",11.12,11.39,10.97,11.2,221500.0],["2026-03-16",11.18,11.53,11.18,11.43,109900.0],["2026-03-17",11.5,11.7,11.45,11.5,242500.0],["2026-03-18",11.51,11.59,11.42,11.55,132400.0],["2026-03-19",11.55,11.66,11.21,11.65,226200.0],["2026-03-20",11.7,12.09,11.5,12.0,596300.0],["2026-03-23",11.94,12.58,11.7,12.55,220000.0],["2026-03-24",12.58,13.65,12.25,13.59,428200.0],["2026-03-25",13.88,13.92,12.9,12.95,336400.0],["2026-03-26",12.96,13.09,12.38,12.51,206700.0],["2026-03-27",12.35,12.51,11.89,12.06,162700.0],["2026-03-30",12.0,12.19,11.75,11.92,648300.0],["2026-03-31",11.91,12.56,11.91,12.33,187500.0],["2026-04-01",12.24,12.56,12.17,12.52,187900.0],["2026-04-02",12.5,12.75,12.18,12.58,183400.0],["2026-04-06",12.58,12.82,12.57,12.77,204800.0],["2026-04-07",12.7,13.1,12.7,12.81,147500.0],["2026-04-08",12.53,13.3,12.53,13.26,304200.0],["2026-04-09",13.26,13.54,13.0,13.25,193700.0],["2026-04-10",13.25,13.6,13.24,13.54,155000.0],["2026-04-13",13.54,13.65,12.82,13.0,219300.0],["2026-04-14",13.01,13.29,12.83,13.11,143800.0],["2026-04-15",13.0,13.28,13.0,13.13,163000.0],["2026-04-16",13.19,13.34,12.89,13.11,146900.0],["2026-04-17",12.98,13.16,12.69,13.13,289800.0],["2026-04-20",13.23,13.84,13.15,13.79,207200.0],["2026-04-21",13.9,14.16,13.82,13.97,202900.0],["2026-04-22",14.25,14.7,14.05,14.52,266200.0],["2026-04-23",14.48,14.75,14.27,14.27,113500.0],["2026-04-24",14.39,14.57,14.27,14.41,161200.0],["2026-04-27",14.5,14.72,14.2,14.48,153500.0],["2026-04-28",14.65,15.74,14.38,15.72,245900.0],["2026-04-29",15.95,16.37,15.82,16.27,263500.0],["2026-04-30",16.28,16.4,15.93,16.2,412000.0],["2026-05-01",16.2,16.2,15.04,15.13,330600.0],["2026-05-04",15.25,15.89,15.25,15.85,168000.0],["2026-05-05",16.11,16.59,15.85,16.41,250300.0],["2026-05-06",16.3,16.69,15.56,15.91,361800.0],["2026-05-07",15.65,16.15,15.21,16.13,228900.0],["2026-05-08",16.32,16.39,15.7,16.33,157500.0],["2026-05-11",16.48,16.85,16.16,16.76,206900.0],["2026-05-12",16.89,17.12,15.87,16.69,288400.0],["2026-05-13",16.51,16.98,16.01,16.8,208700.0],["2026-05-14",16.93,17.71,16.64,17.47,175800.0],["2026-05-15",17.25,17.87,16.88,17.84,530200.0],["2026-05-18",18.05,18.8,17.29,17.65,448000.0],["2026-05-19",17.6,18.15,17.33,17.43,418800.0],["2026-05-20",17.34,17.57,16.81,17.18,222600.0],["2026-05-21",16.87,18.12,16.87,17.62,222000.0],["2026-05-22",17.47,18.47,17.4,18.11,199600.0],["2026-05-26",18.3,18.55,17.71,17.78,278100.0],["2026-05-27",17.35,17.92,16.51,16.78,290000.0],["2026-05-28",16.67,17.49,16.03,16.28,232200.0],["2026-05-29",15.55,17.43,15.55,17.1,1757900.0],["2026-06-01",17.04,17.44,17.0,17.07,297100.0],["2026-06-02",16.88,17.4,16.38,16.53,462000.0],["2026-06-03",16.41,16.88,16.0,16.28,299100.0],["2026-06-04",16.22,16.3,15.76,16.0,126800.0],["2026-06-05",15.89,15.89,15.21,15.22,217200.0],["2026-06-08",15.34,15.88,15.12,15.88,355800.0],["2026-06-09",15.64,16.1,15.26,15.69,264200.0],["2026-06-10",15.56,16.08,15.26,15.85,171400.0],["2026-06-11",15.8,16.12,15.22,15.66,165600.0],["2026-06-12",15.75,16.73,15.75,16.54,674100.0],["2026-06-15",16.12,16.46,15.65,16.0,330900.0],["2026-06-16",15.97,16.31,15.28,15.85,302100.0],["2026-06-17",15.66,15.99,15.27,15.69,252000.0],["2026-06-18",15.5,16.0,15.1,15.99,693300.0],["2026-06-22",15.78,16.61,15.78,16.37,205600.0],["2026-06-23",16.34,16.64,16.12,16.46,161600.0],["2026-06-24",16.66,16.66,15.63,15.69,256400.0],["2026-06-25",15.7,16.23,15.57,16.01,561500.0],["2026-06-26",15.75,16.24,15.75,15.94,129300.0],["2026-06-29",15.79,16.18,15.36,16.0,229400.0],["2026-06-30",15.88,16.36,15.7,15.93,225100.0],["2026-07-01",15.68,15.96,15.63,15.72,117200.0],["2026-07-02",15.72,15.93,15.15,15.19,75000.0],["2026-07-06",15.01,15.43,14.36,15.0,139500.0],["2026-07-07",15.07,15.68,14.89,15.42,77800.0],["2026-07-08",15.54,15.87,15.15,15.69,177000.0],["2026-07-09",15.44,15.91,15.36,15.8,68300.0],["2026-07-10",15.28,15.52,14.26,14.55,394500.0],["2026-07-13",14.64,15.71,14.64,15.49,249633.585274],["2026-07-14",15.97,15.97,14.56,15.36,93506.311431],["2026-07-27",15.48,15.65,15,15.02,113178.416108],["2026-07-28",15,15.2749,15,15.01,103177.216145],["2026-07-29",15.01,15.58,15,15.52,181622.742869],["2026-07-30",15.63,16.265,15.01,16.1,356107.049988],["2026-07-31",16.16,16.41,15.81,16.39,531284.39782],["2026-08-03",15,16.195,15,16,237821.717661],["2026-08-04",15.74,16.05,15.6,15.85,156743.1465],["2026-08-05",17,18,16.15,17,550687.457473],["2026-08-06",17.25,17.43,16.88,17.35,224307.526445],["2026-08-07",17.12,17.39,16.6653,16.88,195381.908413]]}