{"t":"OCSL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-06-12",5.8442,5.9333,5.1137,5.3987,1304467.0],["2008-06-13",5.3987,5.4789,5.2829,5.4566,125700.0],["2008-06-16",5.4388,5.5769,5.4032,5.5235,39233.0],["2008-06-17",5.6571,5.6571,5.5235,5.5457,30400.0],["2008-06-18",5.5457,5.5769,5.2116,5.2116,91467.0],["2008-06-19",5.2116,5.3453,4.8598,5.0201,199033.0],["2008-06-20",5.0112,5.0112,4.7885,4.8553,142467.0],["2008-06-23",4.8998,4.9399,4.588,4.8598,37667.0],["2008-06-24",4.8998,4.9444,4.7439,4.8553,34100.0],["2008-06-25",4.8776,4.8776,4.7662,4.7662,28500.0],["2008-06-26",4.686,4.735,4.4989,4.5791,83367.0],["2008-06-27",4.6593,4.8108,4.5658,4.5702,10333.0],["2008-06-30",4.5658,4.7707,4.5658,4.5836,64067.0],["2008-07-01",4.5658,4.6771,4.5301,4.5658,105033.0],["2008-07-02",4.5301,4.5435,4.4499,4.5212,9633.0],["2008-07-03",4.4544,4.4544,4.303,4.3653,16567.0],["2008-07-07",4.3698,4.4277,4.2762,4.4277,21567.0],["2008-07-08",4.4099,4.441,4.058,4.2718,15833.0],["2008-07-09",4.2718,4.2851,3.6214,4.009,59233.0],["2008-07-10",3.9199,4.0802,3.9199,4.0535,10033.0],["2008-07-11",4.0535,4.1248,4.0134,4.1248,10800.0],["2008-07-14",4.0535,4.0891,3.8263,3.9421,18733.0],["2008-07-15",3.8531,3.8664,3.3675,3.617,103167.0],["2008-07-16",3.6081,3.8041,3.568,3.7818,14633.0],["2008-07-17",3.7862,3.8664,3.7417,3.7907,14400.0],["2008-07-18",3.7862,3.9555,3.7862,3.911,8500.0],["2008-07-21",4.0134,4.1203,3.9956,4.058,13833.0],["2008-07-22",4.0535,4.1203,4.0491,4.0802,9967.0],["2008-07-23",4.1203,4.1292,4.0758,4.1203,15733.0],["2008-07-24",4.1203,4.1248,4.009,4.1248,41233.0],["2008-07-25",4.1248,4.1381,4.0535,4.1203,3300.0],["2008-07-28",4.1203,4.1203,4.0535,4.0624,1300.0],["2008-07-29",3.9199,4.0491,3.9199,4.0223,13767.0],["2008-07-30",4.0312,4.0936,3.9644,4.0758,4700.0],["2008-07-31",4.0758,4.3653,4.0758,4.294,7300.0],["2008-08-01",4.294,4.4009,4.156,4.4009,4133.0],["2008-08-04",4.4455,4.4455,4.2896,4.3252,4567.0],["2008-08-05",4.3653,4.4499,4.294,4.3787,12033.0],["2008-08-06",4.2762,4.4767,4.2361,4.343,10233.0],["2008-08-07",4.3475,4.4544,4.2406,4.352,5567.0],["2008-08-08",4.2406,4.3163,4.1693,4.2317,11000.0],["2008-08-11",4.2228,4.392,4.2228,4.3564,9533.0],["2008-08-12",4.4143,4.588,4.3208,4.4277,39133.0],["2008-08-13",4.4277,4.49,4.2985,4.4009,25833.0],["2008-08-14",4.4544,4.5479,4.4321,4.5479,28033.0],["2008-08-15",4.6103,4.7885,4.6103,4.7261,22467.0],["2008-08-18",4.8553,4.8553,4.5747,4.6638,17233.0],["2008-08-19",4.5969,4.9399,4.5969,4.8553,14200.0],["2008-08-20",4.9355,4.9355,4.6148,4.7573,8900.0],["2008-08-21",4.7885,4.7885,4.7261,4.784,3033.0],["2008-08-22",4.8909,4.8909,4.5702,4.7261,9900.0],["2008-08-25",4.7796,4.7796,4.5925,4.6771,11533.0],["2008-08-26",4.6548,4.7484,4.3475,4.4989,16800.0],["2008-08-27",4.49,4.6548,4.49,4.6548,4867.0],["2008-08-28",4.6816,4.9622,4.6771,4.9488,20400.0],["2008-08-29",4.8998,4.9667,4.6994,4.9667,7200.0],["2008-09-02",5.1136,5.1136,4.8553,4.8998,8100.0],["2008-09-03",4.9444,5.0112,4.8998,4.9889,5000.0],["2008-09-04",4.9889,4.9889,4.8286,4.8642,10867.0],["2008-09-05",4.8642,4.9399,4.8642,4.9399,10800.0],["2008-09-08",4.9262,4.9949,4.7704,4.9262,5867.0],["2008-09-09",4.8162,4.9124,4.5183,4.72,24300.0],["2008-09-10",4.6283,4.7383,4.6237,4.6421,14933.0],["2008-09-11",4.6283,4.6512,4.5413,4.6512,4333.0],["2008-09-12",4.5825,4.6146,4.4679,4.4679,6133.0],["2008-09-15",4.5321,4.5321,4.3396,4.3992,24800.0],["2008-09-16",4.3534,4.4359,4.3305,4.3534,36933.0],["2008-09-17",4.4175,4.4175,4.0784,4.1151,59933.0],["2008-09-18",4.1013,4.1288,3.7668,3.8401,31433.0],["2008-09-19",4.3534,4.3534,4.0097,4.1242,11667.0],["2008-09-22",4.1472,4.3121,3.6614,4.1884,32867.0],["2008-09-23",4.193,4.2571,3.7806,4.1242,18867.0],["2008-09-24",4.1288,4.4679,4.1059,4.1105,31600.0],["2008-09-25",4.0784,4.2251,4.0326,4.0555,11967.0],["2008-09-26",3.8493,4.3625,3.8493,4.2296,32567.0],["2008-09-29",4.1242,4.3992,3.9868,4.3534,89667.0],["2008-09-30",4.335,4.8574,4.2434,4.6054,254233.0],["2008-10-01",4.6467,4.6925,4.3534,4.4404,77900.0],["2008-10-02",4.39,4.4313,3.8951,3.8951,57400.0],["2008-10-03",3.8951,4.0051,3.6202,3.6202,30167.0],["2008-10-06",3.5606,3.5606,3.3177,3.4598,23133.0],["2008-10-07",3.4689,3.4919,3.1619,3.2811,19067.0],["2008-10-08",3.2077,3.3223,3.0703,3.1253,38100.0],["2008-10-09",3.1803,3.1848,2.5433,2.7495,33900.0],["2008-10-10",2.5433,2.7724,2.3004,2.5616,39767.0],["2008-10-13",2.7495,3.4185,2.6624,3.3865,23933.0],["2008-10-14",3.6431,3.6843,3.5194,3.6477,35200.0],["2008-10-15",3.666,3.6843,3.2902,3.2902,26200.0],["2008-10-16",3.3865,3.7347,3.0474,3.7347,35367.0],["2008-10-17",3.5469,4.0097,3.4277,3.5606,39400.0],["2008-10-20",3.611,3.7301,3.5468,3.6522,14800.0],["2008-10-21",3.5514,3.666,3.446,3.556,16833.0],["2008-10-22",3.4369,3.4369,3.304,3.3315,20467.0],["2008-10-23",3.3956,3.7393,3.0336,3.1207,61633.0],["2008-10-24",3.0153,3.0153,2.7587,2.777,56967.0],["2008-10-27",2.7862,2.8045,2.6074,2.6716,42533.0],["2008-10-28",2.6716,2.7724,2.6258,2.6808,106967.0],["2008-10-29",2.6762,2.9145,2.612,2.7907,52867.0],["2008-10-30",2.887,2.9328,2.8045,2.9007,22033.0],["2008-10-31",2.8778,3.1161,2.8595,3.1161,20633.0],["2008-11-03",3.2536,3.2536,3.139,3.2169,11867.0],["2008-11-04",3.3223,3.5881,3.2307,3.4919,18033.0],["2008-11-05",3.446,3.6156,3.3223,3.3727,20033.0],["2008-11-06",3.3269,3.3636,3.0794,3.1298,11800.0],["2008-11-07",3.1482,3.1482,2.9145,3.084,15967.0],["2008-11-10",3.1482,3.4002,2.9832,3.0244,13833.0],["2008-11-11",2.9099,2.9786,2.7495,2.9099,21133.0],["2008-11-12",2.9465,2.997,2.7724,2.7862,12300.0],["2008-11-13",2.7907,3.1069,2.7266,3.0794,19733.0],["2008-11-14",3.029,3.2215,2.9557,3.029,26300.0],["2008-11-17",2.9786,2.9786,2.777,2.9465,6933.0],["2008-11-18",2.9557,3.0382,2.8732,2.9328,11767.0],["2008-11-19",2.8641,2.9328,2.7403,2.7403,49967.0],["2008-11-20",2.7403,3.1161,2.7403,3.0244,28200.0],["2008-11-21",2.9328,3.1573,2.7266,3.1482,26833.0],["2008-11-24",3.304,3.304,3.1436,3.1894,29000.0],["2008-11-25",3.249,3.3223,3.0244,3.0244,39533.0],["2008-11-26",2.9786,3.2077,2.9786,3.2077,14033.0],["2008-11-28",3.249,3.4094,3.2352,3.359,9667.0],["2008-12-01",3.359,3.3865,3.1023,3.1023,17367.0],["2008-12-02",3.1253,3.1848,3.0565,3.1436,12233.0],["2008-12-03",3.0519,3.2719,2.9832,3.1573,7433.0],["2008-12-04",3.1436,3.2261,3.029,3.0382,20400.0],["2008-12-05",2.9878,3.1528,2.9878,3.1344,32100.0],["2008-12-08",3.1665,3.2444,3.1069,3.1528,29200.0],["2008-12-09",3.0932,3.1619,3.0428,3.0932,18000.0],["2008-12-10",3.1161,3.1619,3.0565,3.1207,19333.0],["2008-12-11",3.1848,3.501,3.1848,3.3223,31633.0],["2008-12-12",3.249,3.5239,3.1207,3.5194,24333.0],["2008-12-15",3.5239,3.8218,3.4369,3.5514,37900.0],["2008-12-16",3.6385,3.7989,3.5514,3.7989,32633.0],["2008-12-17",3.8847,3.8895,3.5844,3.8799,24000.0],["2008-12-18",3.8799,3.9895,3.8275,3.9038,24867.0],["2008-12-19",4.0229,4.123,3.818,4.042,43100.0],["2008-12-22",4.0944,4.0944,3.675,3.9038,66333.0],["2008-12-23",3.9514,4.0467,3.675,3.694,34267.0],["2008-12-24",3.7131,3.8418,3.6225,3.756,9967.0],["2008-12-26",3.8361,3.8461,3.731,3.776,37167.0],["2008-12-29",3.771,3.771,3.5707,3.6258,22067.0],["2008-12-30",3.6508,3.7059,3.6158,3.6959,20767.0],["2008-12-31",3.6558,3.8311,3.6558,3.781,20200.0],["2009-01-02",3.8311,3.8311,3.7059,3.756,61400.0],["2009-01-05",3.8111,3.8111,3.5907,3.756,20500.0],["2009-01-06",3.756,3.756,3.6358,3.6759,25833.0],["2009-01-07",3.6308,3.7159,3.6208,3.6508,15700.0],["2009-01-08",3.6308,3.6709,3.6308,3.6508,23600.0],["2009-01-09",3.6558,3.6658,3.6208,3.6308,18867.0],["2009-01-12",3.6308,3.6809,3.6058,3.6258,24200.0],["2009-01-13",3.5457,3.6558,3.5457,3.6158,18033.0],["2009-01-14",3.5707,3.6258,3.5056,3.5206,15633.0],["2009-01-15",3.5056,3.5056,3.2802,3.4555,36167.0],["2009-01-16",3.4956,3.5006,3.3554,3.3754,16267.0],["2009-01-20",3.3303,3.3303,2.9848,3.0348,38267.0],["2009-01-21",3.0749,3.2201,3.0198,3.1801,27700.0],["2009-01-22",3.155,3.2251,3.13,3.13,29367.0],["2009-01-23",3.115,3.2251,2.9046,3.0449,63433.0],["2009-01-26",3.14,3.2502,3.0198,3.0549,15767.0],["2009-01-27",3.0849,3.165,3.0398,3.0549,7833.0],["2009-01-28",3.0599,3.15,3.0348,3.0649,31800.0],["2009-01-29",3.0549,3.0649,2.9798,2.9998,32767.0],["2009-01-30",3.0048,3.2652,2.9798,3.1801,35800.0],["2009-02-02",3.1801,3.3003,3.0749,3.2552,16500.0],["2009-02-03",3.2752,3.3403,3.11,3.2201,49467.0],["2009-02-04",3.2352,3.2352,2.9547,3.0048,20267.0],["2009-02-05",2.9798,3.2151,2.9798,3.2151,11867.0],["2009-02-06",3.2001,3.731,3.2001,3.6408,40133.0],["2009-02-09",3.5957,3.6158,3.4505,3.6108,14067.0],["2009-02-10",3.5957,3.731,3.4755,3.4856,19567.0],["2009-02-11",3.4505,3.6057,3.4305,3.5657,13267.0],["2009-02-12",3.5356,3.5707,3.4755,3.5256,21533.0],["2009-02-13",3.5156,3.5457,3.4405,3.4705,6500.0],["2009-02-17",3.2552,3.3804,3.2452,3.3203,15667.0],["2009-02-18",3.3203,3.4655,3.2302,3.2953,21233.0],["2009-02-19",3.3303,3.4054,3.3303,3.3654,21300.0],["2009-02-20",3.3153,3.3804,3.3153,3.3654,22667.0],["2009-02-23",3.0649,3.3754,3.0649,3.2602,12867.0],["2009-02-24",3.3053,3.5457,3.2251,3.5457,22400.0],["2009-02-25",3.4856,3.4856,3.3403,3.4004,11533.0],["2009-02-26",3.4605,3.4605,3.3003,3.3804,26100.0],["2009-02-27",3.3754,3.4555,3.2101,3.3954,17767.0],["2009-03-02",3.3804,3.4755,3.2652,3.2752,38333.0],["2009-03-03",3.3153,3.3554,3.2101,3.2101,29567.0],["2009-03-04",3.2802,3.4255,3.2802,3.4004,22233.0],["2009-03-05",3.3554,3.3554,3.1801,3.1801,42033.0],["2009-03-06",3.1751,3.2902,3.14,3.2602,34967.0],["2009-03-09",3.2302,3.2302,3.0999,3.105,15433.0],["2009-03-10",3.1801,3.3203,3.16,3.2502,20233.0],["2009-03-11",3.3053,3.3453,3.2151,3.3153,39600.0],["2009-03-12",3.2852,3.6558,3.2302,3.6558,127033.0],["2009-03-13",3.6358,3.6709,3.5256,3.5857,11867.0],["2009-03-16",3.6859,3.6859,3.4856,3.5156,16767.0],["2009-03-17",3.4856,3.5457,3.4305,3.5206,12000.0],["2009-03-18",3.5507,3.6458,3.5056,3.6458,11167.0],["2009-03-19",3.6208,3.6458,3.5006,3.5006,22367.0],["2009-03-20",3.5306,3.6057,3.3353,3.3754,32700.0],["2009-03-23",3.5056,3.781,3.4956,3.781,41333.0],["2009-03-24",3.6709,3.9964,3.6709,3.8261,32633.0],["2009-03-25",3.9313,4.0715,3.9112,4.0715,21567.0],["2009-03-26",4.1116,4.2468,4.1015,4.2317,28967.0],["2009-03-27",4.1516,4.1566,3.9613,4.0164,22267.0],["2009-03-30",3.8511,3.8662,3.6558,3.7059,31633.0],["2009-03-31",3.786,3.8762,3.7159,3.8762,15833.0],["2009-04-01",3.8211,4.0515,3.746,4.0064,9433.0],["2009-04-02",4.1015,4.1967,3.9964,4.0364,48300.0],["2009-04-03",3.9864,4.0865,3.8812,4.0615,20100.0],["2009-04-06",4.0865,4.1566,4.0114,4.0815,34333.0],["2009-04-07",4.0114,4.1116,3.9713,4.0364,30033.0],["2009-04-08",4.0915,4.0915,3.9964,4.0665,34133.0],["2009-04-09",4.1817,4.1817,4.0414,4.0665,57900.0],["2009-04-13",4.0264,4.1366,4.0114,4.1015,32400.0],["2009-04-14",4.0264,4.0264,3.9763,4.0014,32800.0],["2009-04-15",3.6859,3.9513,3.4655,3.6258,180933.0],["2009-04-16",3.6508,3.731,3.5507,3.6959,50167.0],["2009-04-17",3.756,3.8662,3.731,3.8411,37900.0],["2009-04-20",3.8511,3.8511,3.5657,3.6308,28500.0],["2009-04-21",3.6208,3.8912,3.5957,3.756,15567.0],["2009-04-22",3.6909,3.766,3.6759,3.6959,14433.0],["2009-04-23",3.7109,3.8461,3.7009,3.766,19000.0],["2009-04-24",3.771,3.8161,3.756,3.771,20167.0],["2009-04-27",3.6909,3.8011,3.6909,3.751,10333.0],["2009-04-28",3.766,3.8562,3.731,3.786,31233.0],["2009-04-29",3.8812,3.9713,3.7961,3.8561,22433.0],["2009-04-30",3.9012,3.9813,3.756,3.756,28333.0],["2009-05-01",3.756,4.1166,3.731,3.9513,21100.0],["2009-05-04",3.9162,4.0715,3.9112,3.9112,35567.0],["2009-05-05",3.8912,3.9713,3.8912,3.9112,10467.0],["2009-05-06",3.9413,4.0665,3.9062,3.9263,28567.0],["2009-05-07",4.0114,4.1015,3.9313,3.9964,31400.0],["2009-05-08",4.0565,4.0915,3.9613,4.0915,26133.0],["2009-05-11",4.0064,4.0815,4.0064,4.0414,32233.0],["2009-05-12",4.0815,4.0815,3.9263,3.9763,15800.0],["2009-05-13",3.9513,4.0965,3.9413,4.0014,34900.0],["2009-05-14",4.0214,4.1666,3.9713,4.0214,25733.0],["2009-05-15",4.0615,4.1717,3.9813,4.0014,28333.0],["2009-05-18",4.0214,4.0765,4.0014,4.0715,28900.0],["2009-05-19",4.1316,4.372,4.0815,4.2568,36767.0],["2009-05-20",4.3169,4.382,4.2668,4.3419,49900.0],["2009-05-21",4.28,4.6668,4.2646,4.5791,57767.0],["2009-05-22",4.5637,4.5843,4.4244,4.5224,12733.0],["2009-05-26",4.4966,4.6307,4.4812,4.5121,45200.0],["2009-05-27",4.5121,4.5121,4.28,4.4347,57600.0],["2009-05-28",4.4915,4.641,4.4347,4.6307,35133.0],["2009-05-29",4.739,4.9659,4.5069,4.9401,160333.0],["2009-06-01",4.8988,5.1361,4.8834,5.002,45100.0],["2009-06-02",5.0123,5.0123,4.8834,4.9556,37867.0],["2009-06-03",4.8988,5.0174,4.8731,4.9195,37500.0],["2009-06-04",4.9298,4.9814,4.574,4.8731,42700.0],["2009-06-05",4.9453,4.9814,4.7596,4.8009,29367.0],["2009-06-08",4.8267,4.8267,4.574,4.6874,13067.0],["2009-06-09",4.7029,4.7957,4.6616,4.7338,17533.0],["2009-06-10",4.7596,4.7699,4.5998,4.6565,11333.0],["2009-06-11",4.6926,4.7596,4.6049,4.6307,19867.0],["2009-06-12",4.6616,4.7596,4.641,4.6874,20600.0],["2009-06-15",4.7441,4.8988,4.7029,4.8524,23967.0],["2009-06-16",4.8988,4.9143,4.708,4.7751,26067.0],["2009-06-17",4.8112,4.9195,4.7906,4.8885,26233.0],["2009-06-18",4.9195,4.9246,4.8421,4.9143,30100.0],["2009-06-19",4.9453,4.9504,4.8937,4.904,40933.0],["2009-06-22",4.8937,4.9143,4.7029,4.708,21433.0],["2009-06-23",4.7338,4.8679,4.641,4.7751,13800.0],["2009-06-24",4.8318,4.8988,4.806,4.8215,16600.0],["2009-06-25",4.8473,4.9195,4.8473,4.8988,56600.0],["2009-06-26",4.8318,5.7445,4.8318,5.6311,639733.0],["2009-06-29",5.4145,5.4919,5.167,5.1722,83800.0],["2009-06-30",5.2082,5.2856,5.1464,5.1773,59867.0],["2009-07-01",5.2237,5.2959,5.1567,5.1979,67167.0],["2009-07-02",5.1567,5.1825,5.0639,5.1206,27467.0],["2009-07-06",5.1464,5.2082,5.0845,5.1722,49533.0],["2009-07-07",5.2237,5.234,5.1154,5.1257,45900.0],["2009-07-08",5.167,5.1722,4.7699,4.8421,41867.0],["2009-07-09",4.8834,5.1051,4.8009,5.0793,22467.0],["2009-07-10",5.0432,5.0793,4.9917,5.0226,17833.0],["2009-07-13",5.0226,5.1515,5.0226,5.1309,30567.0],["2009-07-14",5.1567,5.1567,5.0587,5.0948,21367.0],["2009-07-15",4.7441,4.9401,4.6513,4.8524,115633.0],["2009-07-16",4.7699,5.1206,4.7699,5.0845,977167.0],["2009-07-17",5.0587,5.1464,4.9298,5.0948,219800.0],["2009-07-20",5.1206,5.1515,4.971,5.0278,102100.0],["2009-07-21",5.0278,5.0587,4.9453,4.9659,95867.0],["2009-07-22",4.9298,5.0175,4.9298,4.9762,108900.0],["2009-07-23",4.9607,5.1,4.9504,5.069,114933.0],["2009-07-24",5.002,5.1618,4.9659,5.1361,64233.0],["2009-07-27",5.1309,5.1412,4.971,5.0535,62300.0],["2009-07-28",5.0793,5.1,5.002,5.1,71333.0],["2009-07-29",5.0535,5.2237,5.002,5.2031,123000.0],["2009-07-30",5.2598,5.399,5.1876,5.3475,217167.0],["2009-07-31",5.399,5.5383,5.2701,5.3372,379900.0],["2009-08-03",5.3372,5.4145,5.0432,5.2856,139667.0],["2009-08-04",5.2908,5.4403,5.2753,5.4351,145567.0],["2009-08-05",5.4197,5.4764,5.2237,5.3681,95167.0],["2009-08-06",5.3733,5.43,5.1825,5.2186,54933.0],["2009-08-07",5.2701,5.3733,5.167,5.3733,90533.0],["2009-08-10",5.3733,5.3784,5.234,5.3372,68533.0],["2009-08-11",5.3062,5.399,5.2082,5.2443,67267.0],["2009-08-12",5.1773,5.4867,5.1773,5.4248,76400.0],["2009-08-13",5.4712,5.6208,5.332,5.5847,321267.0],["2009-08-14",5.6363,5.6363,5.2701,5.2959,77933.0],["2009-08-17",5.1773,5.3423,5.0381,5.2134,87633.0],["2009-08-18",5.234,5.3114,5.1773,5.2856,39767.0],["2009-08-19",5.234,5.2598,4.8988,5.1722,109267.0],["2009-08-20",5.1257,5.4403,5.1257,5.3578,69233.0],["2009-08-21",5.4351,5.7188,5.399,5.6569,131600.0],["2009-08-24",5.6105,5.6981,5.5383,5.5589,74133.0],["2009-08-25",5.6311,5.6466,5.5383,5.5434,39800.0],["2009-08-26",5.5434,5.5795,5.4455,5.5176,54933.0],["2009-08-27",5.528,5.5589,5.4145,5.4815,39800.0],["2009-08-28",5.5434,5.5434,5.2598,5.3836,90767.0],["2009-08-31",5.363,5.3784,5.2495,5.3062,97467.0],["2009-09-01",5.2856,5.332,5.1051,5.1361,82233.0],["2009-09-02",5.1464,5.1825,5.002,5.1,137233.0],["2009-09-03",5.1264,5.1264,4.9307,5.0471,84200.0],["2009-09-04",5.0523,5.2005,4.9941,5.1793,65667.0],["2009-09-08",5.1846,5.1846,5.0788,5.1211,64433.0],["2009-09-09",5.1052,5.264,5.0894,5.2269,76233.0],["2009-09-10",5.2798,5.338,5.1317,5.338,78633.0],["2009-09-11",5.3327,5.4914,5.2851,5.4491,88200.0],["2009-09-14",5.4174,5.6131,5.3063,5.5285,97433.0],["2009-09-15",5.502,5.6766,5.4914,5.5973,54700.0],["2009-09-16",5.6396,5.8565,5.5973,5.8142,89900.0],["2009-09-17",5.8353,5.8724,5.756,5.8406,103767.0],["2009-09-18",5.8406,5.9782,5.8195,5.8459,202233.0],["2009-09-21",5.8935,6.0099,5.8036,5.9094,129967.0],["2009-09-22",5.5655,5.9041,5.5549,5.83,1094433.0],["2009-09-23",5.7983,5.8142,5.6449,5.6554,224500.0],["2009-09-24",5.6872,5.7348,5.5073,5.7189,203767.0],["2009-09-25",5.7242,5.756,5.5814,5.7084,107367.0],["2009-09-28",5.7031,5.8195,5.6872,5.8089,108833.0],["2009-09-29",5.8089,5.8247,5.6237,5.6502,209933.0],["2009-09-30",5.6819,5.8089,5.5602,5.7824,123667.0],["2009-10-01",5.7401,5.7401,5.502,5.5708,111267.0],["2009-10-02",5.5073,5.5814,5.4438,5.5496,80900.0],["2009-10-05",5.7613,5.7613,5.4914,5.5285,80467.0],["2009-10-06",5.5549,5.5602,5.502,5.5444,64267.0],["2009-10-07",5.4756,5.5655,5.4385,5.5549,115100.0],["2009-10-08",5.5708,5.6607,5.5444,5.6237,94133.0],["2009-10-09",5.6343,5.666,5.592,5.6607,30300.0],["2009-10-12",5.6925,5.6925,5.5549,5.5655,41933.0],["2009-10-13",5.6078,5.629,5.5549,5.5814,67700.0],["2009-10-14",5.5867,5.6502,5.5602,5.5814,77367.0],["2009-10-15",5.5761,5.7136,5.5602,5.6502,72600.0],["2009-10-16",5.6343,5.7031,5.5708,5.6607,73267.0],["2009-10-19",5.7507,5.7507,5.6078,5.6449,87333.0],["2009-10-20",5.6607,5.6978,5.6237,5.6554,78233.0],["2009-10-21",5.6766,5.6766,5.3962,5.4015,111167.0],["2009-10-22",5.4121,5.5973,5.3222,5.5549,82633.0],["2009-10-23",5.5549,5.5708,5.4068,5.465,45867.0],["2009-10-26",5.4756,5.4914,5.1952,5.2428,128233.0],["2009-10-27",5.2375,5.4121,5.2216,5.3539,69533.0],["2009-10-28",5.3751,5.3751,5.1529,5.1687,76700.0],["2009-10-29",5.2216,5.5285,5.2216,5.4544,95200.0],["2009-10-30",5.3962,5.4385,5.1423,5.2005,224467.0],["2009-11-02",5.2058,5.2904,5.0947,5.264,133833.0],["2009-11-03",5.1846,5.2005,5.0153,5.1793,103333.0],["2009-11-04",5.2269,5.2269,4.9465,5.0259,100100.0],["2009-11-05",5.0841,5.2216,5.0576,5.1793,46767.0],["2009-11-06",5.1793,5.2481,5.137,5.2481,50067.0],["2009-11-09",5.2693,5.3962,5.2693,5.3909,68633.0],["2009-11-10",5.3856,5.4174,5.2957,5.3539,45933.0],["2009-11-11",5.3698,5.3856,5.2375,5.2481,54100.0],["2009-11-12",5.264,5.3116,5.0841,5.1,48300.0],["2009-11-13",5.2058,5.3063,5.1211,5.2745,64967.0],["2009-11-16",5.2692,5.4015,5.2481,5.3751,105500.0],["2009-11-17",5.3803,5.4914,5.3486,5.3698,133600.0],["2009-11-18",5.3592,5.3751,5.2375,5.2957,132300.0],["2009-11-19",5.2534,5.2904,5.1423,5.2269,68267.0],["2009-11-20",5.2111,5.264,5.1582,5.2322,63167.0],["2009-11-23",5.3169,5.3962,5.3063,5.3698,64033.0],["2009-11-24",5.3486,5.3539,5.174,5.2587,78800.0],["2009-11-25",5.2904,5.338,5.1899,5.2216,95667.0],["2009-11-27",5.1105,5.2375,5.1053,5.1582,30100.0],["2009-11-30",5.2692,5.2692,5.1052,5.1687,86467.0],["2009-12-01",5.2269,5.2693,5.1423,5.1634,107033.0],["2009-12-02",5.1846,5.2587,5.1423,5.1846,73933.0],["2009-12-03",5.2111,5.2798,5.1687,5.1793,113067.0],["2009-12-04",5.2904,5.3327,5.2163,5.3063,397200.0],["2009-12-07",5.3169,5.3909,5.3169,5.3645,116500.0],["2009-12-08",5.3427,5.4297,5.3047,5.3971,73533.0],["2009-12-09",5.4569,5.4569,5.2829,5.3917,55067.0],["2009-12-10",5.4188,5.4623,5.3482,5.3862,76933.0],["2009-12-11",5.408,5.5601,5.408,5.5438,124300.0],["2009-12-14",5.5438,5.6036,5.4406,5.5656,129300.0],["2009-12-15",5.571,5.6036,5.5058,5.5058,72800.0],["2009-12-16",5.5275,5.6145,5.5058,5.5601,114067.0],["2009-12-17",5.5438,5.6417,5.5438,5.571,135367.0],["2009-12-18",5.6199,5.6417,5.5656,5.5928,159133.0],["2009-12-21",5.6688,5.7015,5.6199,5.6688,60333.0],["2009-12-22",5.6851,5.7341,5.6471,5.7232,137067.0],["2009-12-23",5.7232,5.8645,5.696,5.8482,60700.0],["2009-12-24",5.8482,5.9732,5.8265,5.8808,26633.0],["2009-12-28",5.9134,5.9406,5.7884,5.821,37033.0],["2009-12-29",5.8373,5.9732,5.7612,5.9515,65867.0],["2009-12-30",5.9515,5.9515,5.821,5.8754,80067.0],["2009-12-31",5.8482,5.8862,5.7667,5.8373,60133.0],["2010-01-04",5.946,6.1091,5.9243,6.0276,104500.0],["2010-01-05",6.0004,6.0982,5.995,6.0656,82933.0],["2010-01-06",6.0276,6.158,6.0113,6.12,60400.0],["2010-01-07",6.1308,6.1634,6.0167,6.1145,52100.0],["2010-01-08",6.1743,6.3917,6.1743,6.3917,79533.0],["2010-01-11",6.4569,6.4569,6.2939,6.2993,63867.0],["2010-01-12",6.2124,6.3102,6.0819,6.1308,53267.0],["2010-01-13",6.1254,6.2504,6.1254,6.1743,105267.0],["2010-01-14",6.1961,6.5439,6.1961,6.3265,364100.0],["2010-01-15",6.2993,6.4243,6.245,6.3319,132967.0],["2010-01-19",6.3645,6.533,6.3319,6.4352,108400.0],["2010-01-20",6.4243,6.4624,6.283,6.408,89133.0],["2010-01-21",6.4406,6.4841,6.2341,6.3809,121567.0],["2010-01-22",6.0928,6.1417,6.0004,6.0547,1392367.0],["2010-01-25",6.0602,6.1091,6.033,6.0602,200867.0],["2010-01-26",5.9895,6.0874,5.9895,6.0113,173900.0],["2010-01-27",6.0167,6.0602,5.9515,6.033,279333.0],["2010-01-28",6.071,6.0982,5.9841,5.995,170933.0],["2010-01-29",6.0276,6.033,5.9515,5.9515,296333.0],["2010-02-01",6.0004,6.0221,5.9515,5.9623,139233.0],["2010-02-02",5.9786,5.9786,5.9243,5.9515,147533.0],["2010-02-03",5.9243,5.9515,5.8971,5.9134,115933.0],["2010-02-04",5.8754,5.9189,5.7775,5.783,215467.0],["2010-02-05",5.7721,5.7993,5.6797,5.7558,266933.0],["2010-02-08",5.783,5.783,5.7178,5.7341,97100.0],["2010-02-09",5.7775,5.7775,5.7178,5.7612,143267.0],["2010-02-10",5.8971,5.9189,5.7123,5.821,133767.0],["2010-02-11",5.8482,5.9569,5.7612,5.8863,122167.0],["2010-02-12",5.8591,5.8917,5.8047,5.821,75033.0],["2010-02-16",5.8373,5.9732,5.8373,5.9732,68033.0],["2010-02-17",5.9786,6.0439,5.9678,6.0384,98667.0],["2010-02-18",6.033,6.0547,6.0004,6.0439,84033.0],["2010-02-19",6.0493,6.12,6.0058,6.0765,134267.0],["2010-02-22",6.1037,6.1091,6.0058,6.0384,100733.0],["2010-02-23",6.0602,6.1145,5.9786,6.0439,176633.0],["2010-02-24",6.071,6.0982,6.0113,6.0928,77733.0],["2010-02-25",6.0765,6.12,6.0384,6.1091,106667.0],["2010-02-26",6.1091,6.1689,6.0819,6.158,239133.0],["2010-03-01",6.1915,6.2641,6.158,6.1971,188600.0],["2010-03-02",6.1971,6.2138,6.1748,6.1971,115133.0],["2010-03-03",6.1971,6.2083,6.1189,6.1413,114167.0],["2010-03-04",6.1413,6.1915,6.1301,6.1859,99833.0],["2010-03-05",6.2138,6.3981,6.0966,6.3757,179700.0],["2010-03-08",6.4651,6.5991,6.4316,6.5935,266267.0],["2010-03-09",6.6046,6.694,6.5879,6.5991,218500.0],["2010-03-10",6.56,6.7219,6.56,6.6996,123267.0],["2010-03-11",6.6996,6.7721,6.6158,6.7275,114967.0],["2010-03-12",6.7107,6.761,6.6828,6.7107,104967.0],["2010-03-15",6.7163,6.7275,6.5823,6.694,143233.0],["2010-03-16",6.6828,6.6884,6.4762,6.5321,112833.0],["2010-03-17",6.5656,6.5879,6.4986,6.5544,97933.0],["2010-03-18",6.56,6.5711,6.4707,6.4986,73467.0],["2010-03-19",6.4204,6.5376,6.3422,6.4204,155900.0],["2010-03-22",6.3478,6.5209,6.2585,6.4595,130167.0],["2010-03-23",6.4204,6.4595,6.3255,6.4092,148667.0],["2010-03-24",6.3478,6.3702,6.2864,6.3702,146400.0],["2010-03-25",6.3422,6.4651,6.292,6.3087,109367.0],["2010-03-26",6.3032,6.5488,6.2641,6.493,125700.0],["2010-03-29",6.5209,6.5432,6.3869,6.426,86167.0],["2010-03-30",6.4037,6.5265,6.3925,6.493,87367.0],["2010-03-31",6.4762,6.5767,6.3869,6.4818,139100.0],["2010-04-01",6.4874,6.7219,6.4874,6.6772,145700.0],["2010-04-05",6.7219,6.8112,6.6772,6.7666,119433.0],["2010-04-06",6.761,6.8112,6.7051,6.7666,109033.0],["2010-04-07",6.7442,6.7945,6.6828,6.7498,78700.0],["2010-04-08",6.7833,6.7833,6.6661,6.761,110433.0],["2010-04-09",6.7498,6.7833,6.6884,6.7777,86400.0],["2010-04-12",6.8112,6.8615,6.7665,6.8335,244967.0],["2010-04-13",6.8726,7.1685,6.8391,7.1294,208600.0],["2010-04-14",7.1741,7.3248,7.1071,7.3081,292500.0],["2010-04-15",7.3304,7.4477,7.202,7.3918,195400.0],["2010-04-16",7.3639,7.3751,7.0234,7.1406,251933.0],["2010-04-19",7.068,7.1741,6.9787,7.0904,137600.0],["2010-04-20",7.1462,7.1462,6.9787,7.0289,86167.0],["2010-04-21",7.0736,7.1127,6.9843,7.0904,95900.0],["2010-04-22",7.029,7.2299,6.9843,7.2299,151233.0],["2010-04-23",7.2188,7.4253,7.1964,7.4086,172967.0],["2010-04-26",7.4365,7.5538,7.2858,7.2969,220067.0],["2010-04-27",7.2969,7.336,7.1964,7.202,173767.0],["2010-04-28",7.2802,7.2858,7.0848,7.1462,146967.0],["2010-04-29",7.1853,7.2523,7.1462,7.2188,124800.0],["2010-04-30",7.2188,7.2634,7.1071,7.1183,118233.0],["2010-05-03",7.1629,7.3751,7.1183,7.3639,157000.0],["2010-05-04",7.3974,7.4198,7.1294,7.2188,248533.0],["2010-05-05",7.1909,7.2523,6.9564,7.1071,211867.0],["2010-05-06",7.0624,7.1462,5.8565,6.694,540433.0],["2010-05-07",6.7219,6.8447,6.4483,6.7275,212167.0],["2010-05-10",7.068,7.2355,7.0066,7.1629,225933.0],["2010-05-11",7.1294,7.2746,7.0345,7.2299,140600.0],["2010-05-12",7.3081,7.5203,7.2355,7.5091,191900.0],["2010-05-13",7.5258,7.6152,7.4756,7.537,197567.0],["2010-05-14",7.3472,7.47,7.0457,7.1518,241300.0],["2010-05-17",7.1518,7.2578,7.0122,7.2132,177100.0],["2010-05-18",7.2762,7.2819,6.864,6.9212,173933.0],["2010-05-19",6.9269,7.0014,6.6865,6.8983,154233.0],["2010-05-20",6.7781,6.7896,6.4518,6.5148,201100.0],["2010-05-21",6.4403,6.5892,6.4117,6.4976,254600.0],["2010-05-24",6.4976,6.5777,6.4346,6.4403,182767.0],["2010-05-25",6.3831,6.3831,6.1827,6.2801,203500.0],["2010-05-26",6.3545,6.6693,6.3545,6.5377,223067.0],["2010-05-27",6.7094,6.8125,6.6121,6.8067,122700.0],["2010-05-28",6.7781,6.7953,6.4919,6.5319,154567.0],["2010-06-01",6.5548,6.5548,6.3831,6.3831,95033.0],["2010-06-02",6.4403,6.6121,6.3831,6.5949,114767.0],["2010-06-03",6.8182,6.8296,6.6121,6.7953,86367.0],["2010-06-04",6.6006,6.6636,6.4518,6.4632,115233.0],["2010-06-07",6.509,6.5835,6.3659,6.3831,83100.0],["2010-06-08",6.3888,6.4575,6.2285,6.4003,131333.0],["2010-06-09",6.4804,6.5835,6.3316,6.3716,93933.0],["2010-06-10",6.4461,6.5319,6.3774,6.4346,108500.0],["2010-06-11",6.4117,6.7609,6.3831,6.7609,110333.0],["2010-06-14",6.864,7.1273,6.7151,6.7552,193567.0],["2010-06-15",6.8468,6.9556,6.7552,6.9269,125200.0],["2010-06-16",6.5548,6.6121,6.5262,6.5835,1610433.0],["2010-06-17",6.6579,6.6579,6.5606,6.6121,354700.0],["2010-06-18",6.6121,6.6121,6.5777,6.5949,204733.0],["2010-06-21",6.6464,6.7266,6.6235,6.6865,378900.0],["2010-06-22",6.6865,6.7209,6.5949,6.6006,260667.0],["2010-06-23",6.5777,6.6865,6.5491,6.6808,224200.0],["2010-06-24",6.6579,6.6579,6.5262,6.5262,193700.0],["2010-06-25",6.5262,6.8411,6.4804,6.7209,541733.0],["2010-06-28",6.7209,6.7838,6.6293,6.6636,117800.0],["2010-06-29",6.5835,6.6293,6.3717,6.4117,195767.0],["2010-06-30",6.4232,6.5148,6.2686,6.3144,167333.0],["2010-07-01",6.343,6.3831,6.0682,6.2056,194533.0],["2010-07-02",6.2686,6.3144,6.1312,6.1713,89267.0],["2010-07-06",6.2228,6.2858,5.9824,6.0339,261767.0],["2010-07-07",6.0053,6.177,5.9995,6.1427,190700.0],["2010-07-08",6.1885,6.3774,6.1255,6.3659,170967.0],["2010-07-09",6.3373,6.406,6.2743,6.3831,88967.0],["2010-07-12",6.3831,6.3888,6.2457,6.2915,85000.0],["2010-07-13",6.3945,6.4403,6.2858,6.406,139200.0],["2010-07-14",6.4174,6.4174,6.2343,6.3258,159500.0],["2010-07-15",6.2972,6.3201,6.1427,6.2686,146700.0],["2010-07-16",6.2171,6.2171,6.0625,6.0682,130133.0],["2010-07-19",6.1255,6.1427,6.0167,6.114,146733.0],["2010-07-20",6.0453,6.1827,5.9652,6.177,160633.0],["2010-07-21",6.2514,6.2629,6.0682,6.0854,111167.0],["2010-07-22",6.1942,6.2915,6.177,6.2743,220567.0],["2010-07-23",6.2629,6.3545,6.1827,6.3545,145300.0],["2010-07-26",6.3659,6.469,6.0625,6.24,276767.0],["2010-07-27",6.2801,6.2801,6.1369,6.1484,238500.0],["2010-07-28",6.177,6.1827,6.0797,6.1083,164533.0],["2010-07-29",6.1656,6.2572,6.0854,6.2285,195800.0],["2010-07-30",6.1312,6.2343,6.114,6.2171,426333.0],["2010-08-02",6.3087,6.3087,6.1369,6.2114,147100.0],["2010-08-03",6.1598,6.24,6.1312,6.1598,116733.0],["2010-08-04",6.1885,6.2972,6.177,6.2858,142033.0],["2010-08-05",6.1484,6.2343,5.8736,5.9652,478067.0],["2010-08-06",5.8793,5.9251,5.7648,5.9079,307533.0],["2010-08-09",5.948,6.0854,5.9251,6.0854,202100.0],["2010-08-10",6.0339,6.0682,5.9595,6.0396,181200.0],["2010-08-11",5.9022,5.9595,5.8106,5.8106,282000.0],["2010-08-12",5.7763,5.8049,5.6675,5.7477,240333.0],["2010-08-13",5.7419,5.8908,5.7305,5.8221,186700.0],["2010-08-16",5.8106,5.9709,5.7992,5.8793,154300.0],["2010-08-17",5.9537,6.0396,5.9251,5.9709,124000.0],["2010-08-18",5.9423,5.9537,5.8679,5.8679,149500.0],["2010-08-19",5.8679,5.9194,5.7477,5.7477,167867.0],["2010-08-20",5.7419,5.7934,5.7076,5.7591,162033.0],["2010-08-23",5.7877,5.8106,5.7419,5.7534,134567.0],["2010-08-24",5.7018,5.7419,5.6675,5.6732,291433.0],["2010-08-25",5.6446,5.7247,5.616,5.719,210133.0],["2010-08-26",5.6961,5.782,5.6961,5.719,116800.0],["2010-08-27",5.7534,5.8621,5.6961,5.8564,151467.0],["2010-08-30",5.8738,5.8738,5.7177,5.7408,162567.0],["2010-08-31",5.7235,5.7928,5.6599,5.7003,170533.0],["2010-09-01",5.7639,5.8391,5.7639,5.8391,134900.0],["2010-09-02",5.8506,5.9605,5.8044,5.9605,156367.0],["2010-09-03",6.0067,6.0472,5.9258,6.0414,109933.0],["2010-09-07",6.053,6.053,5.8969,5.8969,135100.0],["2010-09-08",5.92,5.972,5.868,5.8853,87567.0],["2010-09-09",5.9431,6.0241,5.9258,5.9952,106400.0],["2010-09-10",5.9952,6.0241,5.9489,5.9547,57500.0],["2010-09-13",6.0125,6.0645,5.9894,6.0588,125533.0],["2010-09-14",6.0588,6.0935,6.0183,6.0356,86200.0],["2010-09-15",6.0241,6.0992,5.9894,6.0819,79467.0],["2010-09-16",6.0935,6.1397,6.0472,6.1397,162733.0],["2010-09-17",6.1744,6.1802,6.0414,6.1108,123867.0],["2010-09-20",6.1108,6.2842,6.0703,6.2785,151433.0],["2010-09-21",6.2727,6.3189,6.2438,6.2553,124767.0],["2010-09-22",6.2553,6.3189,6.1455,6.1513,134500.0],["2010-09-23",6.1166,6.1917,6.0877,6.1108,96933.0],["2010-09-24",6.1802,6.3016,6.1802,6.2727,107333.0],["2010-09-27",6.2958,6.3594,6.2785,6.3536,121500.0],["2010-09-28",6.3594,6.3652,6.2438,6.3189,158233.0],["2010-09-29",6.3305,6.4635,6.3074,6.4577,166533.0],["2010-09-30",6.475,6.5039,6.342,6.4403,240267.0],["2010-10-01",6.4808,6.556,6.4519,6.5328,136767.0],["2010-10-04",6.5503,6.6028,6.3812,6.4045,138667.0],["2010-10-05",6.4745,6.5737,6.3987,6.562,136067.0],["2010-10-06",6.5678,6.6262,6.5387,6.5503,116233.0],["2010-10-07",6.6087,6.6087,6.4337,6.4453,119467.0],["2010-10-08",6.4803,6.6145,6.457,6.5795,88633.0],["2010-10-11",6.5562,6.6903,6.5562,6.6553,117067.0],["2010-10-12",6.6495,6.702,6.6028,6.6903,103833.0],["2010-10-13",6.7078,6.7428,6.702,6.7078,193633.0],["2010-10-14",6.7195,6.7953,6.667,6.7195,138300.0],["2010-10-15",6.7603,6.772,6.5912,6.6203,199467.0],["2010-10-18",6.667,6.7545,6.597,6.737,112900.0],["2010-10-19",6.702,6.7428,6.5212,6.5795,162900.0],["2010-10-20",6.6087,6.702,6.6087,6.702,126633.0],["2010-10-21",6.7136,6.807,6.6087,6.6495,128367.0],["2010-10-22",6.6903,6.737,6.6611,6.7253,95533.0],["2010-10-25",6.7778,6.8128,6.7253,6.772,116333.0],["2010-10-26",6.7486,6.8245,6.7253,6.807,93500.0],["2010-10-27",6.7836,6.8478,6.7195,6.8128,142533.0],["2010-10-28",6.842,6.8536,6.772,6.8186,111400.0],["2010-10-29",6.7836,6.9003,6.7836,6.8828,170933.0],["2010-11-01",6.9476,7.0064,6.8593,6.9122,177000.0],["2010-11-02",6.9829,7.0064,6.9181,6.9829,138800.0],["2010-11-03",6.9652,7.0182,6.9005,6.9888,90133.0],["2010-11-04",7.0535,7.136,7.0123,7.0653,181733.0],["2010-11-05",7.083,7.136,7.0241,7.0889,107133.0],["2010-11-08",7.0653,7.1419,7.0477,7.136,81467.0],["2010-11-09",7.1536,7.2066,7.1183,7.1419,152067.0],["2010-11-10",7.1419,7.1654,6.9888,7.0418,141567.0],["2010-11-11",7.0359,7.0594,6.9888,7.0006,89633.0],["2010-11-12",6.9593,7.03,6.8534,6.8534,121167.0],["2010-11-15",6.8887,7.0064,6.8828,6.8828,69633.0],["2010-11-16",6.8298,6.8534,6.6002,6.6355,197567.0],["2010-11-17",6.6708,6.7474,6.665,6.7062,86900.0],["2010-11-18",6.7709,6.8475,6.7533,6.8004,130200.0],["2010-11-19",6.8004,6.8946,6.7709,6.8828,100800.0],["2010-11-22",6.871,6.9711,6.871,6.9652,92067.0],["2010-11-23",6.9122,6.9476,6.8534,6.871,117567.0],["2010-11-24",6.9181,6.977,6.9064,6.9593,127500.0],["2010-11-26",6.9476,7.0182,6.9476,6.9652,62067.0],["2010-11-29",6.9652,6.9771,6.8464,6.882,129867.0],["2010-11-30",6.8404,6.8999,6.8107,6.8523,118600.0],["2010-12-01",6.9474,6.9831,6.882,6.9236,152767.0],["2010-12-02",6.7453,6.9236,6.6503,6.6681,258200.0],["2010-12-03",6.6621,6.8404,6.6562,6.8107,220300.0],["2010-12-06",6.781,6.8999,6.7632,6.8761,296933.0],["2010-12-07",6.9296,7.0009,6.9117,6.9296,159033.0],["2010-12-08",6.9415,7.0068,6.8464,7.0009,104833.0],["2010-12-09",7.0544,7.0663,6.9236,6.9296,137967.0],["2010-12-10",6.9533,7.0009,6.9058,7.0009,119000.0],["2010-12-13",7.0009,7.0306,6.9177,6.9177,142433.0],["2010-12-14",6.9296,6.9712,6.9177,6.9533,91833.0],["2010-12-15",6.9533,6.9533,6.8939,6.9415,131800.0],["2010-12-16",6.9355,6.9355,6.8523,6.882,98833.0],["2010-12-17",6.9117,7.0068,6.8226,7.0068,183933.0],["2010-12-20",7.0722,7.1197,7.0128,7.0781,121467.0],["2010-12-21",7.1257,7.1435,7.09,7.1257,113867.0],["2010-12-22",7.1554,7.1851,7.1257,7.1376,104700.0],["2010-12-23",7.1376,7.1495,7.0722,7.1079,84067.0],["2010-12-27",7.1495,7.1495,7.1079,7.1376,94533.0],["2010-12-28",7.1732,7.2208,7.1554,7.2089,105800.0],["2010-12-29",7.2446,7.304,7.2267,7.2743,109533.0],["2010-12-30",7.2921,7.3396,7.2802,7.304,123267.0],["2010-12-31",7.3681,7.3681,7.2542,7.2782,113400.0],["2011-01-03",7.3202,7.3801,7.2662,7.2782,151167.0],["2011-01-04",7.3022,7.3142,7.0924,7.1583,135333.0],["2011-01-05",7.1223,7.2542,7.0924,7.2362,161267.0],["2011-01-06",7.2542,7.3022,7.2242,7.2542,114700.0],["2011-01-07",7.2842,7.3202,7.2003,7.2902,108367.0],["2011-01-10",7.3022,7.3322,7.2542,7.2962,109267.0],["2011-01-11",7.3441,7.3441,7.2902,7.3322,79800.0],["2011-01-12",7.3621,7.4341,7.3442,7.4041,125833.0],["2011-01-13",7.4341,7.476,7.3921,7.4641,112467.0],["2011-01-14",7.4641,7.6079,7.4641,7.518,186867.0],["2011-01-18",7.536,7.554,7.488,7.512,180733.0],["2011-01-19",7.53,7.542,7.3382,7.3741,153000.0],["2011-01-20",7.3322,7.4401,7.2782,7.3202,143000.0],["2011-01-21",7.3921,7.554,7.3921,7.494,164533.0],["2011-01-24",7.548,7.572,7.4641,7.512,141333.0],["2011-01-25",7.524,7.554,7.5,7.518,140333.0],["2011-01-26",7.9017,7.9377,7.7938,7.9077,1037733.0],["2011-01-27",8.0096,8.1535,7.9737,8.1115,484267.0],["2011-01-28",8.0795,8.0856,7.862,7.868,415000.0],["2011-01-31",7.9163,8.0795,7.874,7.9647,479933.0],["2011-02-01",7.6867,7.8257,7.6444,7.7653,3751500.0],["2011-02-02",7.7834,7.8982,7.7713,7.8982,692767.0],["2011-02-03",7.9103,7.9707,7.7955,7.9405,401033.0],["2011-02-04",7.9647,8.0251,7.862,7.9889,350333.0],["2011-02-07",7.9889,8.0674,7.9526,7.9828,359167.0],["2011-02-08",8.0009,8.0009,7.9163,7.9889,309500.0],["2011-02-09",8.007,8.0251,7.9405,7.9889,220300.0],["2011-02-10",7.9768,8.0191,7.9043,7.9526,309900.0],["2011-02-11",7.9647,8.1097,7.9466,8.1097,271067.0],["2011-02-14",8.1339,8.1581,8.0493,8.1158,274533.0],["2011-02-15",8.1097,8.2548,8.1037,8.2306,375867.0],["2011-02-16",8.291,8.2971,8.1883,8.2608,267700.0],["2011-02-17",8.2729,8.3998,8.2668,8.3998,266700.0],["2011-02-18",8.424,8.43,8.3273,8.43,303600.0],["2011-02-22",8.4058,8.43,8.1943,8.2125,375967.0],["2011-02-23",8.2306,8.2729,8.001,8.1399,419267.0],["2011-02-24",8.2185,8.3696,8.1399,8.3635,368733.0],["2011-02-25",8.3922,8.4652,8.2825,8.3434,322133.0],["2011-02-28",8.4104,8.4652,8.2947,8.3861,648567.0],["2011-03-01",8.4165,8.4348,8.2216,8.2643,370333.0],["2011-03-02",8.2582,8.2947,8.1729,8.2155,364467.0],["2011-03-03",8.2886,8.3922,8.246,8.3373,296367.0],["2011-03-04",8.3495,8.3617,8.2216,8.2947,232900.0],["2011-03-07",8.3373,8.3373,8.1486,8.1668,280500.0],["2011-03-08",8.2216,8.246,8.0998,8.2277,300033.0],["2011-03-09",8.2582,8.2704,8.0694,8.1181,293867.0],["2011-03-10",8.0816,8.0816,7.9232,7.9598,333100.0],["2011-03-11",7.9719,8.0268,7.9354,7.978,195200.0],["2011-03-14",7.978,8.0024,7.9171,7.9537,274133.0],["2011-03-15",7.844,7.9658,7.8014,7.9171,292733.0],["2011-03-16",7.9293,8.0267,7.8562,7.8562,257967.0],["2011-03-17",7.9719,8.0267,7.8684,7.8989,171500.0],["2011-03-18",7.9598,8.0024,7.9476,8.0024,228500.0],["2011-03-21",8.1181,8.2034,8.0876,8.1851,218900.0],["2011-03-22",8.1912,8.2034,8.0816,8.0998,250867.0],["2011-03-23",8.0998,8.1303,7.978,8.1059,149900.0],["2011-03-24",8.1668,8.1912,8.0877,8.1486,115033.0],["2011-03-25",8.1729,8.246,8.1059,8.1303,189300.0],["2011-03-28",8.1729,8.2216,8.1425,8.1425,110133.0],["2011-03-29",8.1546,8.2095,8.1485,8.1912,157167.0],["2011-03-30",8.2016,8.2507,8.1402,8.1955,249767.0],["2011-03-31",8.2139,8.2569,8.128,8.1955,276800.0],["2011-04-01",8.2016,8.2323,8.128,8.1648,224100.0],["2011-04-04",8.1832,8.2323,8.0666,8.1157,175700.0],["2011-04-05",8.1218,8.1771,8.0727,8.1402,170733.0],["2011-04-06",8.1464,8.2569,8.1464,8.2384,193500.0],["2011-04-07",8.085,8.1341,7.9868,8.0788,621200.0],["2011-04-08",8.0788,8.128,7.9868,7.999,245333.0],["2011-04-11",7.999,8.0543,7.9868,7.999,152767.0],["2011-04-12",7.9806,8.0052,7.9192,7.9499,319567.0],["2011-04-13",8.0236,8.1157,7.9438,8.0911,244800.0],["2011-04-14",8.042,8.1034,7.9868,8.0359,133167.0],["2011-04-15",8.0175,8.1095,8.0175,8.0911,125300.0],["2011-04-18",8.0604,8.0911,7.9868,8.042,165433.0],["2011-04-19",8.042,8.1034,8.0052,8.042,125367.0],["2011-04-20",8.1341,8.1525,8.085,8.1402,209367.0],["2011-04-21",8.1709,8.1893,8.0788,8.1709,218533.0],["2011-04-25",8.1648,8.1893,8.1464,8.1771,165500.0],["2011-04-26",8.1955,8.2385,8.1648,8.1709,242067.0],["2011-04-27",8.2016,8.2016,8.0666,8.1402,359400.0],["2011-04-28",8.1446,8.2065,8.1198,8.1693,180600.0],["2011-04-29",8.2003,8.2622,8.1941,8.2498,211333.0],["2011-05-02",8.2498,8.2683,8.1074,8.1074,177300.0],["2011-05-03",8.0951,8.1136,7.928,7.9775,444700.0],["2011-05-04",8.0022,8.0455,7.7794,7.9156,409333.0],["2011-05-05",7.9094,7.9156,7.7361,7.7918,374833.0],["2011-05-06",7.7794,7.8908,7.5628,7.5876,574667.0],["2011-05-09",7.6123,7.6804,7.5257,7.6618,313367.0],["2011-05-10",7.7052,7.8166,7.6618,7.8104,270500.0],["2011-05-11",7.8166,7.8351,7.6185,7.7547,330467.0],["2011-05-12",7.7547,7.8723,7.6742,7.8104,238667.0],["2011-05-13",7.8165,7.8599,7.6742,7.7237,195700.0],["2011-05-16",7.699,7.7237,7.569,7.5814,313833.0],["2011-05-17",7.5752,7.5814,7.3957,7.47,363200.0],["2011-05-18",7.5009,7.7361,7.47,7.6928,324800.0],["2011-05-19",7.7361,7.767,7.6495,7.7237,267433.0],["2011-05-20",7.7299,7.767,7.6247,7.6866,266600.0],["2011-05-23",7.5999,7.6618,7.5504,7.5752,253533.0],["2011-05-24",7.6495,7.6618,7.5628,7.5752,262533.0],["2011-05-25",7.5381,7.7113,7.5071,7.6556,323233.0],["2011-05-26",7.6371,7.6866,7.5876,7.6804,313367.0],["2011-05-27",7.7035,7.716,7.6473,7.6536,221633.0],["2011-05-31",7.7097,7.7597,7.6348,7.6973,297467.0],["2011-06-01",7.7035,7.7285,7.5349,7.5349,246900.0],["2011-06-02",7.5662,7.6411,7.4975,7.5349,221367.0],["2011-06-03",7.4912,7.6348,7.4912,7.5287,229567.0],["2011-06-06",7.4975,7.6348,7.4788,7.485,274333.0],["2011-06-07",7.51,7.5974,7.46,7.485,222600.0],["2011-06-08",7.5162,7.5225,7.2603,7.279,489967.0],["2011-06-09",7.279,7.4912,7.2727,7.4226,369633.0],["2011-06-10",7.4163,7.4475,7.1854,7.2103,352100.0],["2011-06-13",7.279,7.3227,7.1292,7.1854,218467.0],["2011-06-14",7.254,7.3539,7.2353,7.3539,225600.0],["2011-06-15",7.2665,7.3914,7.2166,7.3289,340700.0],["2011-06-16",7.3289,7.4912,7.3102,7.3726,272500.0],["2011-06-17",7.4101,7.46,7.3414,7.3851,243800.0],["2011-06-20",7.3976,7.4538,7.3164,7.4288,177533.0],["2011-06-21",7.254,7.3289,7.1604,7.2727,2216500.0],["2011-06-22",7.2478,7.3601,7.2478,7.3102,611367.0],["2011-06-23",7.2665,7.3164,7.1791,7.2915,391833.0],["2011-06-24",7.2977,7.3477,7.2103,7.2353,324833.0],["2011-06-27",7.2665,7.3227,7.1978,7.279,292833.0],["2011-06-28",7.3227,7.3289,7.279,7.3164,300467.0],["2011-06-29",7.3083,7.3524,7.2579,7.2957,341967.0],["2011-06-30",7.3083,7.3713,7.3083,7.3083,253133.0],["2011-07-01",7.3398,7.4217,7.3146,7.3965,259100.0],["2011-07-05",7.4028,7.4154,7.3398,7.3587,195900.0],["2011-07-06",7.3272,7.3902,7.3272,7.3902,251967.0],["2011-07-07",7.4091,7.4595,7.3713,7.428,371733.0],["2011-07-08",7.3776,7.4469,7.3587,7.4469,266000.0],["2011-07-11",7.4091,7.4091,7.2641,7.283,281300.0],["2011-07-12",7.2516,7.3902,7.2516,7.3272,333567.0],["2011-07-13",7.365,7.4406,7.3524,7.4028,280033.0],["2011-07-14",7.428,7.4469,7.3146,7.4343,575700.0],["2011-07-15",7.4028,7.428,7.3272,7.3902,282533.0],["2011-07-18",7.365,7.3839,7.1949,7.2201,280533.0],["2011-07-19",7.2453,7.302,6.9932,7.0814,581633.0],["2011-07-20",7.1129,7.1318,7.031,7.094,267533.0],["2011-07-21",7.157,7.3083,7.094,7.2957,322833.0],["2011-07-22",7.2705,7.3335,7.2075,7.3209,254633.0],["2011-07-25",7.2453,7.3587,7.2012,7.2516,260467.0],["2011-07-26",7.2516,7.3272,7.2201,7.2579,138467.0],["2011-07-27",7.2264,7.2579,7.0373,7.0499,352200.0],["2011-07-28",7.0417,7.0671,6.7936,6.8318,510633.0],["2011-07-29",6.7363,6.7363,5.7249,6.6918,787033.0],["2011-08-01",6.959,6.959,6.7236,6.8318,370633.0],["2011-08-02",6.8127,6.8699,6.59,6.59,355333.0],["2011-08-03",6.5837,6.66,6.4437,6.6409,397067.0],["2011-08-04",6.6282,6.6409,6.3229,6.3292,736567.0],["2011-08-05",6.3801,6.59,5.903,6.0494,810633.0],["2011-08-08",5.7186,5.9603,5.426,5.426,1204833.0],["2011-08-09",5.4705,5.8204,5.3306,5.814,1071367.0],["2011-08-10",5.6995,5.7822,5.4769,5.4959,1079967.0],["2011-08-11",5.4705,5.8776,5.4705,5.8013,964867.0],["2011-08-12",5.9667,6.1639,5.8712,6.0875,548767.0],["2011-08-15",6.202,6.3038,6.1511,6.2847,402100.0],["2011-08-16",6.2529,6.361,6.1575,6.3102,381433.0],["2011-08-17",6.3292,6.4692,6.2911,6.3483,369200.0],["2011-08-18",6.1384,6.2402,5.9603,5.9985,443867.0],["2011-08-19",5.8967,6.113,5.8458,5.8522,346100.0],["2011-08-22",5.9985,5.9985,5.7567,5.8585,267167.0],["2011-08-23",5.8394,6.0875,5.8076,6.0875,351233.0],["2011-08-24",6.132,6.202,6.0112,6.1766,261767.0],["2011-08-25",6.2338,6.272,6.043,6.0684,385867.0],["2011-08-26",6.043,6.2338,5.9476,6.1575,249500.0],["2011-08-29",6.2211,6.3801,6.1766,6.3801,482033.0],["2011-08-30",6.3653,6.4296,6.2367,6.3718,263500.0],["2011-08-31",6.4296,6.4296,6.2946,6.3718,305000.0],["2011-09-01",6.3653,6.4039,6.1789,6.1982,293567.0],["2011-09-02",6.0889,6.1596,5.9924,5.9924,263467.0],["2011-09-06",5.8381,5.9796,5.7159,5.9667,337467.0],["2011-09-07",6.0374,6.211,6.0374,6.211,278967.0],["2011-09-08",6.1725,6.2625,6.0374,6.0374,237667.0],["2011-09-09",5.9924,6.031,5.8381,5.8895,304100.0],["2011-09-12",5.7867,5.9924,5.7867,5.9731,305400.0],["2011-09-13",5.9731,6.0953,5.9281,6.0824,225467.0],["2011-09-14",6.121,6.1789,5.9474,6.1146,212567.0],["2011-09-15",6.1725,6.1725,6.031,6.1532,179367.0],["2011-09-16",6.1917,6.2239,6.0632,6.2046,307233.0],["2011-09-19",6.1917,6.2367,6.076,6.1789,341967.0],["2011-09-20",6.2368,6.301,6.1532,6.1853,259667.0],["2011-09-21",6.2496,6.256,5.9538,5.9538,368167.0],["2011-09-22",5.8703,5.9667,5.8188,5.9346,444733.0],["2011-09-23",5.9346,5.9989,5.8317,5.9346,299533.0],["2011-09-26",5.9924,6.0889,5.8703,6.0889,223967.0],["2011-09-27",6.2303,6.2689,6.121,6.1596,318267.0],["2011-09-28",6.1596,6.2175,5.9474,5.9474,290633.0],["2011-09-29",6.0889,6.1725,5.9796,6.166,304933.0],["2011-09-30",6.1146,6.1724,5.986,5.9924,306100.0],["2011-10-03",5.9474,6.0567,5.761,5.7802,425667.0],["2011-10-04",5.7224,5.9667,5.5295,5.9281,600967.0],["2011-10-05",5.9474,6.0246,5.8124,5.9603,231033.0],["2011-10-06",5.9474,6.1339,5.9088,6.1146,271600.0],["2011-10-07",6.1339,6.1853,5.9217,5.9667,246167.0],["2011-10-10",6.0889,6.211,6.0824,6.211,200033.0],["2011-10-11",6.1725,6.2689,6.1467,6.2239,281033.0],["2011-10-12",6.274,6.378,6.2414,6.3455,266667.0],["2011-10-13",6.2805,6.3325,6.0984,6.2349,253667.0],["2011-10-14",6.3065,6.3715,6.2284,6.365,141167.0],["2011-10-17",6.287,6.404,6.2089,6.2219,259100.0],["2011-10-18",6.2219,6.4365,6.1699,6.4105,294900.0],["2011-10-19",6.4105,6.5015,6.3325,6.352,283233.0],["2011-10-20",6.2544,6.3325,6.0984,6.2219,331367.0],["2011-10-21",6.313,6.313,6.0984,6.2349,380600.0],["2011-10-24",6.2349,6.391,6.1764,6.391,340567.0],["2011-10-25",6.3585,6.391,6.2544,6.2609,257433.0],["2011-10-26",6.365,6.3845,6.2349,6.352,240067.0],["2011-10-27",6.417,6.5275,6.417,6.5015,654567.0],["2011-10-28",6.508,6.6315,6.495,6.5925,362667.0],["2011-10-31",6.6055,6.6315,6.4105,6.4105,315167.0],["2011-11-01",6.2154,6.313,6.1114,6.1764,410233.0],["2011-11-02",6.2805,6.3455,6.2414,6.339,289267.0],["2011-11-03",6.3975,6.5015,6.2544,6.482,303633.0],["2011-11-04",6.404,6.521,6.365,6.4625,254000.0],["2011-11-07",6.482,6.547,6.4105,6.521,208500.0],["2011-11-08",6.5665,6.6315,6.534,6.612,286000.0],["2011-11-09",6.5015,6.547,6.3715,6.378,351467.0],["2011-11-10",6.468,6.4877,6.3497,6.4549,245233.0],["2011-11-11",6.5009,6.6652,6.4812,6.6586,392300.0],["2011-11-14",6.5666,6.6126,6.3563,6.468,450733.0],["2011-11-15",6.5206,6.6586,6.4089,6.6258,348733.0],["2011-11-16",6.5732,6.6324,6.4943,6.4943,260267.0],["2011-11-17",6.514,6.5469,6.376,6.422,236167.0],["2011-11-18",6.4352,6.4812,6.376,6.4286,185367.0],["2011-11-21",6.3957,6.3957,6.1591,6.2248,299267.0],["2011-11-22",6.2117,6.2643,6.1262,6.1459,303933.0],["2011-11-23",6.1131,6.1459,5.929,5.929,437800.0],["2011-11-25",5.929,6.0145,5.929,5.9356,153300.0],["2011-11-28",6.0736,6.1854,6.0276,6.1657,210000.0],["2011-11-29",6.1788,6.2117,6.0473,6.0999,208533.0],["2011-11-30",6.3957,6.4286,6.1394,6.4286,456833.0],["2011-12-01",6.4023,6.5075,6.3563,6.3694,296200.0],["2011-12-02",6.4615,6.5666,6.4023,6.422,254600.0],["2011-12-05",6.5075,6.5666,6.4417,6.5338,217767.0],["2011-12-06",6.5732,6.5863,6.5206,6.5666,239800.0],["2011-12-07",6.5798,6.731,6.4417,6.7047,343167.0],["2011-12-08",6.6784,6.6784,6.4483,6.4615,336567.0],["2011-12-09",6.4528,6.6455,6.4395,6.619,232200.0],["2011-12-12",6.5193,6.5525,6.4395,6.4927,189133.0],["2011-12-13",6.5259,6.5724,6.3797,6.4063,220067.0],["2011-12-14",6.3731,6.3731,6.2468,6.2867,307500.0],["2011-12-15",6.3598,6.4063,6.28,6.3199,188700.0],["2011-12-16",6.3398,6.4129,6.2601,6.3398,313600.0],["2011-12-19",6.393,6.4129,6.2136,6.2202,209333.0],["2011-12-20",6.4129,6.4993,6.2933,6.4927,265200.0],["2011-12-21",6.4395,6.4728,6.3133,6.4196,182300.0],["2011-12-22",6.4196,6.4462,6.3332,6.4196,199500.0],["2011-12-23",6.486,6.4927,6.3996,6.4395,150967.0],["2011-12-27",6.4927,6.5459,6.3797,6.5259,198467.0],["2011-12-28",6.4927,6.5326,6.3797,6.3797,135167.0],["2011-12-29",6.4063,6.4661,6.4063,6.4462,190933.0],["2011-12-30",6.4329,6.4728,6.3531,6.3598,237833.0],["2012-01-03",6.4794,6.5525,6.4728,6.5126,181333.0],["2012-01-04",6.4661,6.6256,6.4595,6.5924,162767.0],["2012-01-05",6.5791,6.6389,6.4993,6.599,178967.0],["2012-01-06",6.6256,6.6721,6.5658,6.6389,175167.0],["2012-01-09",6.7053,6.7253,6.6522,6.7253,197333.0],["2012-01-10",6.7652,6.8582,6.7452,6.8582,300967.0],["2012-01-11",6.8555,6.8756,6.7415,6.8354,156200.0],["2012-01-12",6.8153,6.8689,6.7884,6.8354,115600.0],["2012-01-13",6.7482,6.8153,6.7146,6.7951,112867.0],["2012-01-17",6.8488,6.8555,6.7482,6.7549,152500.0],["2012-01-18",6.7616,6.9561,6.7549,6.9561,224367.0],["2012-01-19",6.9763,7.0702,6.9159,7.0165,170000.0],["2012-01-20",7.0366,7.1104,6.9897,7.0836,179800.0],["2012-01-23",6.775,6.8421,6.7079,6.7214,1126333.0],["2012-01-24",6.7415,6.7616,6.7146,6.7214,431300.0],["2012-01-25",6.7415,6.7549,6.6878,6.7281,485767.0],["2012-01-26",6.775,6.775,6.6878,6.6878,601933.0],["2012-01-27",6.7012,6.7415,6.6409,6.6476,487233.0],["2012-01-30",6.6274,6.6476,6.5671,6.5671,386600.0],["2012-01-31",6.6274,6.6811,6.5201,6.5335,454600.0],["2012-02-01",6.5939,6.7079,6.5738,6.7012,327700.0],["2012-02-02",6.7348,6.8086,6.7012,6.8018,263000.0],["2012-02-03",6.8086,6.9025,6.8018,6.9025,340500.0],["2012-02-06",6.9695,6.9695,6.8622,6.8823,224800.0],["2012-02-07",6.8823,6.9427,6.8823,6.9226,179433.0],["2012-02-08",6.9427,6.9763,6.8756,6.9092,299233.0],["2012-02-09",6.9092,7.0433,6.9092,7.0165,303467.0],["2012-02-10",6.9763,6.983,6.8689,6.9025,368200.0],["2012-02-13",6.9607,6.9742,6.9133,6.9539,637333.0],["2012-02-14",6.9539,6.9539,6.8456,6.8524,372300.0],["2012-02-15",6.9201,6.9201,6.7711,6.805,612300.0],["2012-02-16",6.8117,6.8794,6.7779,6.8456,346633.0],["2012-02-17",6.893,6.9065,6.8524,6.8998,337967.0],["2012-02-21",6.9065,6.9675,6.8524,6.8794,280200.0],["2012-02-22",6.8727,6.9336,6.8659,6.9201,193400.0],["2012-02-23",6.8456,6.8659,6.805,6.8185,427500.0],["2012-02-24",6.8456,6.8524,6.7982,6.8117,254100.0],["2012-02-27",6.7982,6.8253,6.7711,6.7982,262333.0],["2012-02-28",6.8117,6.8388,6.7914,6.8117,202633.0],["2012-02-29",6.8524,6.8524,6.7034,6.7034,763567.0],["2012-03-01",6.7237,6.7982,6.7102,6.7102,328500.0],["2012-03-02",6.7034,6.7643,6.6492,6.656,319067.0],["2012-03-05",6.6628,6.6831,6.5883,6.5951,480967.0],["2012-03-06",6.5138,6.5612,6.4596,6.4935,422500.0],["2012-03-07",6.5477,6.6628,6.5341,6.6357,234167.0],["2012-03-08",6.6966,6.7779,6.656,6.744,335800.0],["2012-03-09",6.744,6.7711,6.7102,6.7237,309400.0],["2012-03-12",6.7373,6.7711,6.7169,6.744,321667.0],["2012-03-13",6.7823,6.8097,6.7003,6.7891,405400.0],["2012-03-14",6.7413,6.8302,6.7345,6.7891,339900.0],["2012-03-15",6.8028,6.837,6.7618,6.837,215600.0],["2012-03-16",6.8097,6.8302,6.7686,6.7755,287400.0],["2012-03-19",6.755,6.8097,6.755,6.7755,230167.0],["2012-03-20",6.7413,6.7755,6.7071,6.7276,259967.0],["2012-03-21",6.7208,6.7276,6.6456,6.6524,181167.0],["2012-03-22",6.6045,6.6456,6.5499,6.6045,232900.0],["2012-03-23",6.6114,6.6661,6.5772,6.6592,188767.0],["2012-03-26",6.6866,6.8097,6.6387,6.755,418733.0],["2012-03-27",6.7686,6.7823,6.6729,6.6798,233200.0],["2012-03-28",6.6798,6.7139,6.6114,6.6319,215467.0],["2012-03-29",6.6045,6.6592,6.5704,6.6114,259200.0],["2012-03-30",6.6729,6.6866,6.6045,6.6729,388767.0],["2012-04-02",6.6729,6.7276,6.6319,6.7276,238200.0],["2012-04-03",6.7276,6.7344,6.6524,6.6934,231667.0],["2012-04-04",6.6387,6.6798,6.6114,6.6182,261967.0],["2012-04-05",6.6114,6.6729,6.6045,6.6045,182867.0],["2012-04-09",6.584,6.5977,6.5293,6.543,320533.0],["2012-04-10",6.5293,6.5498,6.4815,6.502,443500.0],["2012-04-11",6.5752,6.5752,6.4854,6.5199,222633.0],["2012-04-12",6.5269,6.5407,6.4854,6.513,232800.0],["2012-04-13",6.5199,6.5338,6.4233,6.4233,191700.0],["2012-04-16",6.4302,6.4923,6.3542,6.4094,209967.0],["2012-04-17",6.4302,6.5338,6.4163,6.4992,207133.0],["2012-04-18",6.444,6.5061,6.4233,6.4716,185233.0],["2012-04-19",6.4854,6.513,6.4094,6.4302,147167.0],["2012-04-20",6.5061,6.5061,6.4233,6.4302,162700.0],["2012-04-23",6.368,6.4025,6.3404,6.3542,473467.0],["2012-04-24",6.3404,6.4163,6.3404,6.3887,161833.0],["2012-04-25",6.4716,6.589,6.4302,6.5821,258567.0],["2012-04-26",6.6235,6.7133,6.5752,6.6926,268467.0],["2012-04-27",6.6995,6.7686,6.665,6.7617,224067.0],["2012-04-30",6.7893,6.81,6.7479,6.7824,334700.0],["2012-05-01",6.8031,6.8446,6.7617,6.7617,238900.0],["2012-05-02",6.741,6.8031,6.7064,6.7824,178600.0],["2012-05-03",6.81,6.8169,6.6857,6.7064,183600.0],["2012-05-04",6.6857,6.6995,6.5821,6.6166,225833.0],["2012-05-07",6.6028,6.6235,6.5407,6.5752,176900.0],["2012-05-08",6.589,6.6305,6.5338,6.6305,177767.0],["2012-05-09",6.6995,6.8031,6.6166,6.7479,347967.0],["2012-05-10",6.7962,6.7962,6.6995,6.7133,259667.0],["2012-05-11",6.7036,6.7315,6.6687,6.6966,352133.0],["2012-05-14",6.6547,6.6617,6.5431,6.5501,375933.0],["2012-05-15",6.5431,6.6338,6.5222,6.5571,223700.0],["2012-05-16",6.6268,6.6338,6.5501,6.571,182433.0],["2012-05-17",6.5641,6.592,6.3478,6.3478,350433.0],["2012-05-18",6.3618,6.3966,6.2711,6.292,347300.0],["2012-05-21",6.3129,6.4315,6.2781,6.4315,207800.0],["2012-05-22",6.4455,6.5431,6.3757,6.4106,166200.0],["2012-05-23",6.3339,6.4455,6.299,6.4315,163000.0],["2012-05-24",6.4873,6.5431,6.4524,6.5362,159800.0],["2012-05-25",6.5641,6.6268,6.4943,6.6059,172567.0],["2012-05-29",6.6547,6.6826,6.592,6.6826,169833.0],["2012-05-30",6.6129,6.6547,6.5641,6.5641,141533.0],["2012-05-31",6.6059,6.6408,6.5083,6.6338,278167.0],["2012-06-01",6.5083,6.6338,6.5013,6.578,221533.0],["2012-06-04",6.5571,6.6199,6.4385,6.4804,159533.0],["2012-06-05",6.4664,6.6338,6.4664,6.592,190033.0],["2012-06-06",6.6199,6.6826,6.5292,6.6826,216467.0],["2012-06-07",6.7454,6.7454,6.6268,6.6338,208700.0],["2012-06-08",6.6268,6.7664,6.6268,6.7664,232000.0],["2012-06-11",6.8082,6.8082,6.7315,6.7385,289267.0],["2012-06-12",6.7733,6.7943,6.7036,6.7803,253367.0],["2012-06-13",6.7211,6.7916,6.6225,6.7282,199000.0],["2012-06-14",6.7423,6.7916,6.707,6.7704,139333.0],["2012-06-15",6.7493,6.7916,6.7211,6.7704,252167.0],["2012-06-18",6.7423,6.7916,6.6929,6.7634,175167.0],["2012-06-19",6.7634,6.9184,6.7563,6.9043,266267.0],["2012-06-20",6.8691,6.9184,6.8479,6.8761,185733.0],["2012-06-21",6.8902,6.9113,6.7986,6.8479,200367.0],["2012-06-22",6.8902,6.9184,6.8479,6.9184,194233.0],["2012-06-25",6.8479,6.8973,6.8479,6.862,95933.0],["2012-06-26",6.8902,6.9184,6.8057,6.8198,147567.0],["2012-06-27",6.8338,6.9607,6.8338,6.9607,172600.0],["2012-06-28",6.9043,6.9748,6.9043,6.9607,147767.0],["2012-06-29",7.0452,7.0452,6.9818,7.0311,211267.0],["2012-07-02",7.0452,7.1438,7.017,7.1438,284933.0],["2012-07-03",7.1438,7.2143,7.1086,7.2143,128267.0],["2012-07-05",7.2072,7.2425,7.165,7.2284,151633.0],["2012-07-06",7.2143,7.2566,7.165,7.2072,206167.0],["2012-07-09",7.2072,7.2706,7.1791,7.2495,287800.0],["2012-07-10",7.2777,7.3059,7.1861,7.1932,262567.0],["2012-07-11",7.2188,7.2685,7.0836,7.1547,289233.0],["2012-07-12",7.1263,7.1547,7.0836,7.1192,176267.0],["2012-07-13",7.1334,7.2188,7.1334,7.2045,122633.0],["2012-07-16",7.2188,7.2543,7.2116,7.2259,150833.0],["2012-07-17",7.2543,7.2685,7.169,7.1832,167133.0],["2012-07-18",7.1619,7.233,7.1547,7.1761,150633.0],["2012-07-19",7.1832,7.2188,7.1619,7.1761,145700.0],["2012-07-20",7.1476,7.1832,7.1405,7.1547,170067.0],["2012-07-23",7.1476,7.1761,7.1121,7.1263,164333.0],["2012-07-24",7.1192,7.1548,7.0623,7.105,217800.0],["2012-07-25",7.1548,7.1832,7.1263,7.1476,161900.0],["2012-07-26",7.2116,7.2543,7.1476,7.2188,192800.0],["2012-07-27",7.233,7.3468,7.2045,7.2614,259367.0],["2012-07-30",7.2543,7.2757,7.2259,7.2614,212167.0],["2012-07-31",7.2685,7.3112,7.1903,7.1903,265700.0],["2012-08-01",7.2543,7.2899,7.1619,7.1619,189333.0],["2012-08-02",7.1619,7.2685,7.1547,7.2543,170800.0],["2012-08-03",7.297,7.4108,7.2614,7.4037,450367.0],["2012-08-06",7.3823,7.4677,7.361,7.4179,179567.0],["2012-08-07",7.4108,7.4677,7.4108,7.4392,234967.0],["2012-08-08",7.4108,7.4677,7.4108,7.4392,174600.0],["2012-08-09",7.4463,7.4463,7.3325,7.4179,344200.0],["2012-08-10",7.4321,7.4819,7.4037,7.4748,202067.0],["2012-08-13",7.4647,7.4719,7.3786,7.4217,204500.0],["2012-08-14",7.4647,7.4719,7.3858,7.4073,194233.0],["2012-08-15",7.4145,7.5006,7.4001,7.4935,212567.0],["2012-08-16",7.4647,7.5365,7.4432,7.515,191800.0],["2012-08-17",7.515,7.5293,7.4647,7.5078,185900.0],["2012-08-20",7.5078,7.5078,7.4432,7.4719,169400.0],["2012-08-21",7.4791,7.5365,7.4719,7.4719,162700.0],["2012-08-22",7.4863,7.4935,7.436,7.4719,135333.0],["2012-08-23",7.436,7.4504,7.4073,7.4504,235967.0],["2012-08-24",7.4432,7.5078,7.4432,7.4863,128767.0],["2012-08-27",7.5222,7.5293,7.4719,7.5006,179933.0],["2012-08-28",7.5078,7.5437,7.5006,7.5293,206867.0],["2012-08-29",7.5652,7.6514,7.5509,7.5652,314367.0],["2012-08-30",7.5581,7.5796,7.4935,7.5006,190800.0],["2012-08-31",7.5652,7.5652,7.4935,7.5293,173833.0],["2012-09-04",7.5365,7.637,7.5293,7.6227,275033.0],["2012-09-05",7.6442,7.6657,7.6083,7.637,256567.0],["2012-09-06",7.6801,7.716,7.6514,7.7016,235467.0],["2012-09-07",7.716,7.7662,7.7016,7.7303,208567.0],["2012-09-10",7.7518,7.881,7.7375,7.8595,384000.0],["2012-09-11",7.7231,7.7806,7.6872,7.7303,2537533.0],["2012-09-12",7.7709,7.8361,7.7491,7.8216,546200.0],["2012-09-13",7.8071,7.9157,7.7854,7.8505,440033.0],["2012-09-14",7.865,7.9374,7.8505,7.8867,393000.0],["2012-09-17",7.8867,7.894,7.8288,7.8723,238233.0],["2012-09-18",7.865,7.9012,7.8143,7.8216,320700.0],["2012-09-19",7.865,7.894,7.8361,7.865,248533.0],["2012-09-20",7.8505,7.894,7.8288,7.865,184067.0],["2012-09-21",7.9085,7.9737,7.865,7.9447,355200.0],["2012-09-24",7.9447,7.9664,7.9302,7.9447,237033.0],["2012-09-25",7.9664,7.9664,7.7926,7.8288,393833.0],["2012-09-26",7.8216,7.8723,7.7854,7.8143,240500.0],["2012-09-27",7.8433,7.9085,7.8071,7.9012,240000.0],["2012-09-28",7.923,7.9592,7.7998,7.9519,686600.0],["2012-10-01",7.9954,7.9954,7.8578,7.8723,289800.0],["2012-10-02",7.923,7.9302,7.8723,7.894,274933.0],["2012-10-03",7.9519,7.9664,7.894,7.9012,389233.0],["2012-10-04",7.9664,7.9664,7.894,7.9302,302600.0],["2012-10-05",7.9664,7.9954,7.9447,7.9881,343433.0],["2012-10-08",7.9881,8.0171,7.9519,7.9881,323700.0],["2012-10-09",8.0171,8.0243,7.9519,7.9592,463467.0],["2012-10-10",7.9954,7.9954,7.8143,7.894,361867.0],["2012-10-11",7.8911,7.9422,7.8765,7.8984,221500.0],["2012-10-12",7.8765,7.9276,7.7888,7.818,250500.0],["2012-10-15",7.7815,7.8765,7.7449,7.8472,306967.0],["2012-10-16",7.8911,7.913,7.8107,7.8691,349867.0],["2012-10-17",7.9057,7.9276,7.8691,7.8838,230967.0],["2012-10-18",7.9057,7.9276,7.8691,7.8911,256233.0],["2012-10-19",7.8691,7.8911,7.7815,7.818,219500.0],["2012-10-22",7.7815,7.818,7.6938,7.7888,254633.0],["2012-10-23",7.6792,7.7888,7.6792,7.723,295600.0],["2012-10-24",7.7303,7.7595,7.6792,7.7376,301500.0],["2012-10-25",7.7669,7.8253,7.7157,7.8107,217700.0],["2012-10-26",7.8326,7.8618,7.7669,7.8326,160500.0],["2012-10-31",7.8765,8.0007,7.8545,7.9787,287867.0],["2012-11-01",8.0153,8.0372,7.9787,8.0372,256467.0],["2012-11-02",8.0372,8.0737,7.9495,7.9495,292167.0],["2012-11-05",7.9276,8.0226,7.8911,8.0007,180733.0],["2012-11-06",8.0007,8.0664,7.9714,7.9934,222900.0],["2012-11-07",7.9641,7.9714,7.5477,7.7157,700400.0],["2012-11-08",7.7522,7.8399,7.7449,7.7449,222300.0],["2012-11-09",7.7376,7.7742,7.6719,7.6865,199667.0],["2012-11-12",7.723,7.7742,7.6719,7.7595,229233.0],["2012-11-13",7.7419,7.7419,7.4764,7.5207,337467.0],["2012-11-14",7.5207,7.5796,7.3068,7.3732,726033.0],["2012-11-15",7.329,7.4469,7.2257,7.4174,409367.0],["2012-11-16",7.4174,7.7271,7.3953,7.6976,362567.0],["2012-11-19",7.7492,7.8524,7.7271,7.8524,239200.0],["2012-11-20",7.8525,7.8746,7.646,7.6534,306000.0],["2012-11-21",7.6534,7.823,7.6386,7.8008,175300.0],["2012-11-23",7.8377,7.963,7.8377,7.9409,131600.0],["2012-11-26",7.9483,8.0147,7.8967,7.9925,248367.0],["2012-11-27",7.9925,8.0368,7.8672,7.8819,281100.0],["2012-11-28",7.8819,7.8967,7.7345,7.8598,399300.0],["2012-11-29",7.8893,7.9925,7.823,7.9188,260867.0],["2012-11-30",7.9778,7.9925,7.9041,7.9483,304333.0],["2012-12-03",7.9999,8.0147,7.9557,7.9925,340033.0],["2012-12-04",7.7713,7.7713,7.5944,7.705,4536833.0],["2012-12-05",7.705,7.7492,7.6313,7.6902,707633.0],["2012-12-06",7.7271,7.8524,7.705,7.8524,708433.0],["2012-12-07",7.8524,7.8893,7.8008,7.8524,439933.0],["2012-12-10",7.8746,7.8893,7.8008,7.8819,551767.0],["2012-12-11",7.8819,7.8819,7.7492,7.823,621533.0],["2012-12-12",7.82,7.8721,7.7307,7.8051,532867.0],["2012-12-13",7.7679,7.8497,7.7381,7.7753,519700.0],["2012-12-14",7.8497,7.8795,7.7158,7.7381,422500.0],["2012-12-17",7.7381,7.8646,7.7381,7.8274,395100.0],["2012-12-18",7.8274,7.8423,7.753,7.8349,530967.0],["2012-12-19",7.8125,7.8795,7.8051,7.8051,486000.0],["2012-12-20",7.8349,7.8721,7.7753,7.8274,419500.0],["2012-12-21",7.7753,7.7902,7.6637,7.7679,1274567.0],["2012-12-24",7.7977,7.7977,7.6935,7.7233,192233.0],["2012-12-26",7.7233,7.7828,7.6563,7.7009,283833.0],["2012-12-27",7.7158,7.753,7.4554,7.5968,590667.0],["2012-12-28",7.5819,7.6489,7.5224,7.5819,324633.0],["2012-12-31",7.5372,7.7679,7.5224,7.753,511900.0],["2013-01-02",7.8869,7.9986,7.8423,7.9762,725000.0],["2013-01-03",7.9614,8.0506,7.9242,7.9837,516600.0],["2013-01-04",8.0432,8.0953,7.9837,8.073,388867.0],["2013-01-07",8.1027,8.1027,7.9688,7.9688,476767.0],["2013-01-08",7.9986,8.0655,7.9837,8.0358,441667.0],["2013-01-09",8.0358,8.0804,8.0209,8.073,325467.0],["2013-01-10",8.1027,8.1027,7.9316,8.0506,396733.0],["2013-01-11",8.0476,8.1077,7.9951,8.0777,271267.0],["2013-01-14",8.0852,8.0927,7.9951,8.0101,325767.0],["2013-01-15",7.9951,7.9951,7.9125,7.9726,303467.0],["2013-01-16",7.9575,8.0326,7.95,7.9801,278733.0],["2013-01-17",7.9951,8.0401,7.9726,7.9801,306200.0],["2013-01-18",8.0251,8.0326,7.9801,8.0026,320967.0],["2013-01-22",8.0401,8.0777,8.0101,8.0702,478367.0],["2013-01-23",8.0852,8.0927,8.0326,8.0401,336767.0],["2013-01-24",8.0627,8.0777,7.9651,8.0026,360233.0],["2013-01-25",8.0251,8.0551,7.9726,8.0251,335500.0],["2013-01-28",8.0326,8.1002,7.9951,8.0251,399400.0],["2013-01-29",8.0476,8.1452,8.0251,8.1377,371200.0],["2013-01-30",8.1377,8.1377,8.0476,8.0702,370867.0],["2013-01-31",8.0551,8.1753,8.0551,8.1452,444667.0],["2013-02-01",8.1452,8.1753,8.1152,8.1527,350967.0],["2013-02-04",8.1077,8.1602,8.0401,8.1527,489633.0],["2013-02-05",8.1002,8.1753,8.0927,8.1527,447767.0],["2013-02-06",8.1452,8.1527,8.0927,8.1227,350633.0],["2013-02-07",8.1077,8.1602,7.9726,8.0551,534000.0],["2013-02-08",8.0927,8.1602,8.0551,8.1452,488800.0],["2013-02-11",8.1677,8.2353,8.1527,8.2278,630467.0],["2013-02-12",8.2203,8.2428,8.1677,8.2203,351000.0],["2013-02-13",8.2476,8.2476,8.2173,8.24,297967.0],["2013-02-14",8.2551,8.3157,8.2248,8.3157,528767.0],["2013-02-15",8.3309,8.3309,8.1037,8.1415,590267.0],["2013-02-19",8.1112,8.1415,8.0279,8.1188,565433.0],["2013-02-20",8.1188,8.1264,7.9901,7.9976,383567.0],["2013-02-21",7.9825,8.0052,7.8234,7.8992,500267.0],["2013-02-22",7.937,8.0734,7.9295,8.0734,259200.0],["2013-02-25",8.1188,8.1188,7.9143,7.9143,350033.0],["2013-02-26",7.9598,8.0052,7.9219,7.9901,210733.0],["2013-02-27",7.9976,8.1567,7.9825,8.1112,387833.0],["2013-02-28",8.1264,8.1567,8.0431,8.1037,278700.0],["2013-03-01",8.0658,8.1567,8.0052,8.1112,316300.0],["2013-03-04",8.1264,8.24,8.0658,8.134,634600.0],["2013-03-05",8.1643,8.2173,8.1415,8.2173,384500.0],["2013-03-06",8.2173,8.2551,8.1415,8.187,303433.0],["2013-03-07",8.2173,8.24,8.1567,8.24,304533.0],["2013-03-08",8.2551,8.3612,8.24,8.3082,404667.0],["2013-03-11",8.3082,8.346,8.2627,8.3233,313233.0],["2013-03-12",8.2854,8.3233,8.2551,8.2854,331500.0],["2013-03-13",8.2824,8.2977,8.1907,8.2824,325933.0],["2013-03-14",8.2977,8.3664,8.2747,8.3435,359167.0],["2013-03-15",8.3282,8.3588,8.29,8.3129,275533.0],["2013-03-18",8.2442,8.3053,8.1754,8.2212,298767.0],["2013-03-19",8.2595,8.29,8.099,8.1525,386967.0],["2013-03-20",8.206,8.2136,8.1372,8.1754,213400.0],["2013-03-21",8.1754,8.2442,8.1066,8.1601,364900.0],["2013-03-22",8.1601,8.2365,8.1525,8.2365,288000.0],["2013-03-25",8.2671,8.3053,8.2136,8.29,304733.0],["2013-03-26",8.3206,8.3588,8.2136,8.3053,312433.0],["2013-03-27",8.3664,8.4046,8.2977,8.3588,370667.0],["2013-03-28",8.3893,8.4581,8.3282,8.4199,457000.0],["2013-04-01",8.4581,8.4581,8.3588,8.3664,337067.0],["2013-04-02",8.4046,8.504,8.3664,8.4275,390867.0],["2013-04-03",8.4734,8.481,8.2595,8.29,600533.0],["2013-04-04",8.2824,8.4275,8.2747,8.3511,297600.0],["2013-04-05",8.2977,8.3741,8.2747,8.3359,340067.0],["2013-04-08",8.3817,8.4275,8.3129,8.4199,307233.0],["2013-04-09",8.4505,8.4734,8.3359,8.3588,448400.0],["2013-04-10",8.3511,8.4581,8.3511,8.4581,495767.0],["2013-04-11",8.2469,8.3009,8.1853,8.2469,4798967.0],["2013-04-12",8.27,8.3163,8.2469,8.2932,1018867.0],["2013-04-15",8.2546,8.2778,7.9386,7.9772,1325633.0],["2013-04-16",8.1313,8.2007,8.0697,8.1544,793233.0],["2013-04-17",8.1159,8.1236,7.9386,8.008,755733.0],["2013-04-18",8.0465,8.1698,7.954,7.9772,864700.0],["2013-04-19",7.9772,8.1621,7.9772,8.1544,481500.0],["2013-04-22",8.1698,8.3086,8.0619,8.2932,544700.0],["2013-04-23",8.3163,8.3702,8.27,8.3702,579200.0],["2013-04-24",8.3702,8.4088,8.3317,8.4088,425867.0],["2013-04-25",8.4165,8.4396,8.3625,8.4088,531867.0],["2013-04-26",8.4088,8.4781,8.3625,8.4396,517700.0],["2013-04-29",8.455,8.509,8.4011,8.5013,543767.0],["2013-04-30",8.5167,8.5321,8.4396,8.509,1409733.0],["2013-05-01",8.5167,8.5167,8.3163,8.3471,753767.0],["2013-05-02",8.3548,8.4859,8.3548,8.4473,460667.0],["2013-05-03",8.4936,8.509,8.4473,8.4627,345967.0],["2013-05-06",8.4781,8.4859,8.4165,8.4473,337533.0],["2013-05-07",8.4781,8.4781,8.4011,8.4704,445500.0],["2013-05-08",8.4165,8.5167,8.4011,8.5167,528300.0],["2013-05-09",8.4781,8.5013,8.4011,8.4319,339367.0],["2013-05-10",8.4396,8.4627,8.3625,8.3702,535167.0],["2013-05-13",8.4138,8.4527,8.3438,8.3671,485100.0],["2013-05-14",8.3982,8.5071,8.3671,8.3905,464967.0],["2013-05-15",8.3438,8.4216,8.2816,8.3438,393767.0],["2013-05-16",8.3516,8.4604,8.3049,8.3982,345833.0],["2013-05-17",8.4527,8.4838,8.406,8.4527,334633.0],["2013-05-20",8.4216,8.4993,8.3982,8.4293,402533.0],["2013-05-21",8.4527,8.4604,8.3671,8.406,316167.0],["2013-05-22",8.3982,8.4293,8.165,8.2038,696533.0],["2013-05-23",8.1261,8.3049,8.095,8.2505,683167.0],["2013-05-24",8.2349,8.3594,8.2194,8.336,315167.0],["2013-05-28",8.4449,8.476,8.2583,8.3127,451900.0],["2013-05-29",8.3905,8.3905,8.0483,8.2272,651300.0],["2013-05-30",8.2116,8.2971,8.2038,8.2116,260633.0],["2013-05-31",8.2194,8.266,8.095,8.165,668867.0],["2013-06-03",8.1649,8.2349,8.0483,8.1494,666200.0],["2013-06-04",8.1338,8.2038,8.0094,8.1105,667900.0],["2013-06-05",8.1261,8.1727,7.9861,8.0094,463767.0],["2013-06-06",8.0328,8.1572,8.0017,8.0872,339567.0],["2013-06-07",8.1572,8.2038,8.0716,8.1727,298167.0],["2013-06-10",8.1883,8.1961,8.0872,8.165,242767.0],["2013-06-11",8.1261,8.2038,8.0172,8.1105,488033.0],["2013-06-12",8.1231,8.1623,7.9504,7.9583,483567.0],["2013-06-13",7.919,8.1152,7.5815,8.0995,846700.0],["2013-06-14",8.1152,8.1388,8.0054,8.0524,327500.0],["2013-06-17",8.0917,8.178,8.021,8.0838,370300.0],["2013-06-18",8.1231,8.1466,8.0054,8.1309,302567.0],["2013-06-19",8.1545,8.1623,7.9661,7.9975,361833.0],["2013-06-20",7.9347,7.9347,7.7385,7.8484,759767.0],["2013-06-21",7.8955,7.9583,7.8013,7.9112,691600.0],["2013-06-24",7.8719,7.9033,7.6757,7.7464,786800.0],["2013-06-25",7.8327,7.9504,7.8248,7.9112,411433.0],["2013-06-26",7.9661,8.1231,7.9112,8.076,507500.0],["2013-06-27",8.1466,8.2251,8.1152,8.2094,450567.0],["2013-06-28",8.233,8.2486,8.1309,8.2016,472667.0],["2013-07-01",8.2565,8.3428,8.2565,8.2722,335133.0],["2013-07-02",8.3036,8.3899,8.2408,8.3193,384867.0],["2013-07-03",8.2879,8.3428,8.2565,8.2957,184067.0],["2013-07-05",8.3978,8.4135,8.1309,8.2957,342333.0],["2013-07-08",8.3036,8.4292,8.2643,8.3978,322867.0],["2013-07-09",8.4135,8.437,8.3821,8.4292,303800.0],["2013-07-10",8.3978,8.4292,8.3507,8.3978,307100.0],["2013-07-11",8.458,8.5134,8.3946,8.4896,412300.0],["2013-07-12",8.5055,8.5055,8.3946,8.4738,237633.0],["2013-07-15",8.4817,8.553,8.45,8.5451,265133.0],["2013-07-16",8.553,8.5847,8.4659,8.4659,307500.0],["2013-07-17",8.4738,8.5609,8.45,8.4738,245567.0],["2013-07-18",8.5055,8.5768,8.4817,8.5609,321933.0],["2013-07-19",8.553,8.5767,8.5055,8.5767,294000.0],["2013-07-22",8.553,8.5926,8.5213,8.5767,197667.0],["2013-07-23",8.5926,8.648,8.5688,8.6401,403567.0],["2013-07-24",8.6639,8.6718,8.5213,8.5926,408033.0],["2013-07-25",8.5926,8.6797,8.5688,8.6797,448767.0],["2013-07-26",8.6559,8.6797,8.5768,8.6322,269167.0],["2013-07-29",8.648,8.6718,8.6005,8.6084,221633.0],["2013-07-30",8.6639,8.6639,8.5609,8.6163,284367.0],["2013-07-31",8.6322,8.6639,8.5451,8.5847,331233.0],["2013-08-01",8.5292,8.6401,8.5292,8.5451,366333.0],["2013-08-02",8.5372,8.5847,8.5134,8.5609,251600.0],["2013-08-05",8.5768,8.5768,8.5134,8.5372,187533.0],["2013-08-06",8.5609,8.5609,8.4817,8.5134,281167.0],["2013-08-07",8.5134,8.5451,8.4738,8.4896,219800.0],["2013-08-08",8.5292,8.6005,8.4738,8.5767,325500.0],["2013-08-09",8.4896,8.5926,8.4896,8.5609,384967.0],["2013-08-12",8.5451,8.5688,8.5055,8.5372,349400.0],["2013-08-13",8.5499,8.5819,8.486,8.494,280167.0],["2013-08-14",8.486,8.494,8.3821,8.3821,407500.0],["2013-08-15",8.3262,8.3821,8.2303,8.2783,376300.0],["2013-08-16",8.2703,8.3821,8.2703,8.2862,303700.0],["2013-08-19",8.2942,8.3422,8.1824,8.1984,260567.0],["2013-08-20",8.2303,8.3741,8.1984,8.3422,278633.0],["2013-08-21",8.3342,8.4061,8.2623,8.3342,230133.0],["2013-08-22",8.3821,8.478,8.3502,8.4381,179433.0],["2013-08-23",8.4381,8.47,8.3981,8.4301,224600.0],["2013-08-26",8.462,8.47,8.3981,8.4461,180833.0],["2013-08-27",8.3741,8.3901,8.3102,8.3182,263267.0],["2013-08-28",8.3262,8.3502,8.2703,8.2862,275100.0],["2013-08-29",8.2862,8.3901,8.2703,8.3741,209400.0],["2013-08-30",8.3821,8.4141,8.2703,8.2783,343333.0],["2013-09-03",8.3741,8.4141,8.2783,8.3182,355400.0],["2013-09-04",8.3262,8.4061,8.2862,8.3821,198867.0],["2013-09-05",8.4061,8.4061,8.3102,8.3342,167933.0],["2013-09-06",8.3662,8.462,8.2942,8.4141,213833.0],["2013-09-09",8.4381,8.4541,8.3821,8.4461,307200.0],["2013-09-10",8.462,8.5819,8.4461,8.5499,509000.0],["2013-09-11",8.5145,8.6112,8.5064,8.5628,408700.0],["2013-09-12",8.5628,8.587,8.4822,8.4983,261800.0],["2013-09-13",8.4903,8.5145,8.45,8.458,220833.0],["2013-09-16",8.5306,8.5467,8.4419,8.4661,324167.0],["2013-09-17",8.4338,8.4903,8.4016,8.4903,350467.0],["2013-09-18",8.4661,8.4903,8.3855,8.4822,461033.0],["2013-09-19",8.1839,8.2403,8.0952,8.2242,5582200.0],["2013-09-20",8.2323,8.2484,8.1758,8.2242,1147233.0],["2013-09-23",8.2161,8.3209,8.2081,8.3048,911967.0],["2013-09-24",8.2887,8.3209,8.2484,8.2968,708333.0],["2013-09-25",8.3048,8.329,8.2645,8.3129,553933.0],["2013-09-26",8.3048,8.329,8.2645,8.2645,540800.0],["2013-09-27",8.2726,8.2968,8.2484,8.2887,475933.0],["2013-09-30",8.2564,8.329,8.2323,8.2968,1225433.0],["2013-10-01",8.3209,8.3613,8.2726,8.2968,509133.0],["2013-10-02",8.2564,8.3048,8.2323,8.2726,401067.0],["2013-10-03",8.2564,8.2806,8.1839,8.2081,521433.0],["2013-10-04",8.2081,8.3048,8.1839,8.2726,321067.0],["2013-10-07",8.2403,8.2645,8.2161,8.2403,363200.0],["2013-10-08",8.2645,8.2726,8.2,8.2161,386967.0],["2013-10-09",8.2242,8.2484,8.1839,8.1919,464700.0],["2013-10-10",8.2701,8.2864,8.2294,8.2619,403633.0],["2013-10-11",8.2212,8.2945,8.2131,8.2864,432467.0],["2013-10-14",8.2294,8.2701,8.1887,8.2294,472167.0],["2013-10-15",8.2538,8.2619,8.1805,8.1887,436167.0],["2013-10-16",8.1724,8.2457,8.1643,8.205,439600.0],["2013-10-17",8.1887,8.2701,8.1887,8.2619,404667.0],["2013-10-18",8.2864,8.3108,8.2538,8.3026,512700.0],["2013-10-21",8.2945,8.3189,8.2619,8.2945,470433.0],["2013-10-22",8.3189,8.3678,8.2945,8.3433,378867.0],["2013-10-23",8.3433,8.4003,8.3352,8.3922,457467.0],["2013-10-24",8.3922,8.4003,8.3596,8.3596,345033.0],["2013-10-25",8.3596,8.3922,8.3352,8.3678,439733.0],["2013-10-28",8.3759,8.4003,8.3189,8.3433,479233.0],["2013-10-29",8.3922,8.441,8.3189,8.4329,687167.0],["2013-10-30",8.441,8.441,8.3433,8.3515,375067.0],["2013-10-31",8.384,8.4003,8.3026,8.3108,408200.0],["2013-11-01",8.3026,8.3271,8.2619,8.2945,442000.0],["2013-11-04",8.3026,8.3759,8.2945,8.3433,585833.0],["2013-11-05",8.3108,8.3596,8.3026,8.3271,491567.0],["2013-11-06",8.3433,8.3433,8.3108,8.3271,284133.0],["2013-11-07",8.3759,8.3759,8.2701,8.2701,344033.0],["2013-11-08",8.2619,8.3433,8.2212,8.3271,419467.0],["2013-11-11",8.3352,8.3433,8.2864,8.3189,187033.0],["2013-11-12",8.3026,8.3433,8.2619,8.3108,569233.0],["2013-11-13",8.3568,8.3568,8.2993,8.3404,362133.0],["2013-11-14",8.3321,8.3732,8.2993,8.3732,393100.0],["2013-11-15",8.3732,8.3732,8.3239,8.3732,335067.0],["2013-11-18",8.365,8.3732,8.3239,8.3486,397967.0],["2013-11-19",8.365,8.3815,8.3157,8.3568,391200.0],["2013-11-20",8.365,8.3814,8.3157,8.3321,355633.0],["2013-11-21",8.3404,8.3732,8.3239,8.3568,495333.0],["2013-11-22",8.3732,8.3815,8.3239,8.3732,351533.0],["2013-11-25",8.3815,8.3979,8.3404,8.3568,566600.0],["2013-11-26",8.1267,8.2171,7.8145,7.9377,2232467.0],["2013-11-27",7.9542,7.9952,7.6994,7.9706,2261700.0],["2013-11-29",7.9213,7.9624,7.8309,7.8556,660633.0],["2013-12-02",7.8227,7.8473,7.6501,7.7159,1757133.0],["2013-12-03",7.683,7.7159,7.6173,7.6337,794567.0],["2013-12-04",7.6912,7.7652,7.6173,7.7487,682767.0],["2013-12-05",7.7569,7.7652,7.6748,7.7076,519600.0],["2013-12-06",7.7652,7.7652,7.6583,7.6994,603167.0],["2013-12-09",7.6912,7.6994,7.6255,7.6748,711700.0],["2013-12-10",7.6501,7.6583,7.5844,7.6008,673100.0],["2013-12-11",7.5843,7.6339,7.4934,7.5265,682133.0],["2013-12-12",7.5017,7.5513,7.4439,7.4439,674000.0],["2013-12-13",7.4439,7.6339,7.386,7.6008,1080933.0],["2013-12-16",7.733,7.733,7.576,7.5843,560100.0],["2013-12-17",7.543,7.6339,7.5265,7.5843,652000.0],["2013-12-18",7.576,7.6421,7.4769,7.6339,631933.0],["2013-12-19",7.6339,7.6339,7.5347,7.543,487800.0],["2013-12-20",7.5265,7.6752,7.5017,7.6421,1180833.0],["2013-12-23",7.6669,7.7,7.5843,7.6008,567800.0],["2013-12-24",7.6008,7.6173,7.5595,7.576,288767.0],["2013-12-26",7.5843,7.6256,7.576,7.5926,366400.0],["2013-12-27",7.6008,7.6256,7.576,7.6091,419033.0],["2013-12-30",7.6091,7.6587,7.5678,7.5843,678733.0],["2013-12-31",7.5843,7.6752,7.5595,7.6421,652567.0],["2014-01-02",7.6421,7.6752,7.6008,7.6256,488433.0],["2014-01-03",7.6669,7.7,7.6339,7.6504,364900.0],["2014-01-06",7.7248,7.7248,7.6339,7.6421,332933.0],["2014-01-07",7.6834,7.7082,7.6421,7.6752,355733.0],["2014-01-08",7.6834,7.7082,7.6421,7.7,461233.0],["2014-01-09",7.7165,7.8074,7.7082,7.7826,546033.0],["2014-01-10",7.7991,7.8156,7.733,7.8156,396667.0],["2014-01-13",7.8181,7.8681,7.7681,7.8181,564133.0],["2014-01-14",7.8098,7.8265,7.7181,7.7598,424833.0],["2014-01-15",7.7515,7.8181,7.7431,7.7848,291800.0],["2014-01-16",7.7931,7.8015,7.7348,7.7931,236600.0],["2014-01-17",7.7681,7.8181,7.7598,7.7931,264600.0],["2014-01-21",7.7848,7.9182,7.7515,7.8765,529500.0],["2014-01-22",7.8765,7.9182,7.8348,7.8765,294700.0],["2014-01-23",7.8598,7.9098,7.8515,7.8765,236900.0],["2014-01-24",7.8931,7.9182,7.8098,7.8265,432367.0],["2014-01-27",7.8765,7.8931,7.6931,7.7598,477200.0],["2014-01-28",7.8098,7.8181,7.7181,7.7681,330000.0],["2014-01-29",7.7348,7.7765,7.7098,7.7264,264733.0],["2014-01-30",7.7681,8.0015,7.7515,7.9515,694100.0],["2014-01-31",7.9098,7.9432,7.8348,7.8431,398167.0],["2014-02-03",7.8681,7.9265,7.8348,7.8598,678867.0],["2014-02-04",7.8848,7.9432,7.8348,7.8681,464400.0],["2014-02-05",7.8765,7.8931,7.8265,7.8431,429600.0],["2014-02-06",7.8431,8.0015,7.8348,7.9682,691233.0],["2014-02-07",7.9848,8.0598,7.9515,8.0098,571533.0],["2014-02-10",8.0432,8.0598,7.9765,8.0265,403067.0],["2014-02-11",8.0348,8.0849,8.0098,8.0432,538133.0],["2014-02-12",8.113,8.1298,8.0373,8.0793,304067.0],["2014-02-13",8.0457,8.1382,8.0289,8.1045,259367.0],["2014-02-14",8.1634,8.1634,8.0709,8.1045,222433.0],["2014-02-18",8.113,8.2054,8.0793,8.1886,467933.0],["2014-02-19",8.1886,8.2391,8.0541,8.0709,414567.0],["2014-02-20",8.113,8.1634,8.0541,8.1382,261133.0],["2014-02-21",8.113,8.1886,8.113,8.1634,279100.0],["2014-02-24",8.1466,8.2475,8.1466,8.1634,438467.0],["2014-02-25",8.1298,8.1634,8.0709,8.0877,458200.0],["2014-02-26",8.1214,8.1886,8.0793,8.1718,361733.0],["2014-02-27",8.1634,8.2391,8.1298,8.2391,326067.0],["2014-02-28",8.2391,8.3399,8.2054,8.2559,566167.0],["2014-03-03",8.2475,8.3147,8.2222,8.2895,452900.0],["2014-03-04",8.3399,8.3399,8.155,8.1634,1308700.0],["2014-03-05",8.1466,8.155,8.0877,8.113,659767.0],["2014-03-06",8.155,8.155,8.0625,8.0709,473067.0],["2014-03-07",8.0625,8.0877,7.9364,7.9784,747700.0],["2014-03-10",7.9868,8.0877,7.9532,8.0625,427667.0],["2014-03-11",8.0709,8.0877,7.9868,8.0121,367267.0],["2014-03-12",7.9722,8.0485,7.9552,7.9977,394467.0],["2014-03-13",7.9977,8.057,7.9722,8.0146,445333.0],["2014-03-14",7.9976,8.0485,7.9128,7.9722,479000.0],["2014-03-17",8.0231,8.0316,7.8959,7.9552,402967.0],["2014-03-18",7.9298,7.9552,7.8959,7.9383,304533.0],["2014-03-19",7.9552,8.057,7.9044,7.9552,421500.0],["2014-03-20",7.9722,8.0146,7.9213,7.9892,355933.0],["2014-03-21",8.0146,8.0485,7.9298,8.0061,1149633.0],["2014-03-24",8.0061,8.074,8.0061,8.0401,431267.0],["2014-03-25",8.0401,8.1079,8.0146,8.074,341300.0],["2014-03-26",8.1079,8.1164,7.9977,8.0061,394000.0],["2014-03-27",8.0316,8.0655,7.9722,8.0485,362167.0],["2014-03-28",8.0231,8.1164,8.0146,8.0485,351867.0],["2014-03-31",8.1164,8.1418,8.0146,8.0231,554567.0],["2014-04-01",8.0485,8.1164,8.0401,8.0994,404867.0],["2014-04-02",8.1079,8.1842,8.0994,8.1249,474900.0],["2014-04-03",8.1503,8.1842,8.1079,8.1418,395167.0],["2014-04-04",8.1842,8.2182,8.1079,8.1333,569433.0],["2014-04-07",8.1333,8.1588,8.0825,8.0825,367300.0],["2014-04-08",8.0825,8.1333,8.057,8.0909,341800.0],["2014-04-09",8.1249,8.1673,8.0994,8.1418,487433.0],["2014-04-10",8.1673,8.1927,8.0655,8.074,608833.0],["2014-04-11",8.0509,8.1022,7.9824,7.9995,639100.0],["2014-04-14",8.0509,8.0509,7.9653,7.9995,407900.0],["2014-04-15",8.0509,8.068,7.9568,8.0252,445567.0],["2014-04-16",8.0509,8.0509,7.9739,8.0338,356433.0],["2014-04-17",8.0338,8.0851,7.9995,8.0338,278067.0],["2014-04-21",8.0594,8.1193,8.0338,8.0423,260233.0],["2014-04-22",8.0851,8.1364,8.0509,8.1108,292200.0],["2014-04-23",8.1279,8.1621,8.0765,8.1022,331267.0],["2014-04-24",8.1621,8.1621,8.0851,8.1364,335667.0],["2014-04-25",8.1621,8.1792,8.0765,8.0851,357500.0],["2014-04-28",8.1108,8.1108,7.991,8.0081,513167.0],["2014-04-29",8.0167,8.0509,7.991,8.0081,310300.0],["2014-04-30",8.0252,8.0423,7.9653,7.9653,475867.0],["2014-05-01",7.9653,7.9995,7.9311,7.9653,533200.0],["2014-05-02",7.9739,8.0252,7.9653,7.991,346433.0],["2014-05-05",7.991,8.0338,7.9739,8.0252,301200.0],["2014-05-06",8.0252,8.0338,7.9225,7.9482,494733.0],["2014-05-07",7.9739,7.9739,7.8798,7.9653,725700.0],["2014-05-08",7.9568,7.9568,7.7429,7.7685,1190633.0],["2014-05-09",7.7685,7.9397,7.7429,7.9311,706033.0],["2014-05-12",7.9482,8.0252,7.9397,7.9995,605633.0],["2014-05-13",7.9849,8.028,7.9244,7.9331,604633.0],["2014-05-14",7.9417,7.9503,7.8554,7.864,518533.0],["2014-05-15",7.864,7.9676,7.8209,7.9503,664800.0],["2014-05-16",7.959,8.0194,7.8985,7.9849,544667.0],["2014-05-19",7.9849,8.028,7.9849,8.028,363167.0],["2014-05-20",8.0367,8.0712,7.9417,8.0021,548267.0],["2014-05-21",7.9676,8.0712,7.9676,8.028,359733.0],["2014-05-22",8.0108,8.0539,7.9849,8.0021,311467.0],["2014-05-23",8.028,8.0885,7.9935,8.0539,329800.0],["2014-05-27",8.1057,8.1144,8.0194,8.0453,470200.0],["2014-05-28",8.0712,8.0971,8.0021,8.0798,418767.0],["2014-05-29",8.1057,8.1144,8.0367,8.0453,330500.0],["2014-05-30",8.0885,8.0885,7.9935,8.0194,713300.0],["2014-06-02",8.0626,8.0712,7.9849,7.9935,466167.0],["2014-06-03",8.0108,8.0194,7.9417,7.9849,464767.0],["2014-06-04",8.0021,8.0021,7.9503,7.9762,366767.0],["2014-06-05",7.9935,8.0539,7.9503,8.0539,451500.0],["2014-06-06",8.0712,8.1489,8.0453,8.1144,459833.0],["2014-06-09",8.1489,8.1575,8.0798,8.1575,482833.0],["2014-06-10",8.1575,8.192,8.1489,8.1748,421167.0],["2014-06-11",8.1748,8.1748,8.1144,8.1316,426833.0],["2014-06-12",8.1778,8.1865,8.1081,8.1778,459467.0],["2014-06-13",8.1517,8.2126,8.1168,8.1429,439900.0],["2014-06-16",8.1516,8.2039,8.1429,8.1691,417867.0],["2014-06-17",8.1865,8.2387,8.1778,8.2126,481500.0],["2014-06-18",8.2387,8.2649,8.1865,8.2562,430533.0],["2014-06-19",8.2736,8.2823,8.2387,8.2649,345967.0],["2014-06-20",8.2823,8.2823,8.2387,8.2474,471300.0],["2014-06-23",8.2736,8.3432,8.2736,8.3258,517033.0],["2014-06-24",8.3607,8.3781,8.2736,8.2823,583333.0],["2014-06-25",8.2736,8.3171,8.23,8.291,386400.0],["2014-06-26",8.3694,8.439,8.3084,8.3607,1042467.0],["2014-06-27",8.3084,8.6219,8.3084,8.5348,8469067.0],["2014-06-30",8.5348,8.5871,8.5087,8.561,1187967.0],["2014-07-01",8.561,8.6655,8.561,8.6306,790300.0],["2014-07-02",8.6568,8.7003,8.6394,8.6568,736467.0],["2014-07-03",8.7003,8.7003,8.6481,8.6655,401167.0],["2014-07-07",8.6829,8.6916,8.6219,8.6829,661433.0],["2014-07-08",8.8658,8.8832,8.709,8.7352,1308367.0],["2014-07-09",8.8135,8.8135,8.7526,8.7613,619433.0],["2014-07-10",8.7526,8.8222,8.7264,8.7961,762900.0],["2014-07-11",8.4914,8.588,8.4651,8.5441,4633667.0],["2014-07-14",8.6056,8.6583,8.5792,8.6231,1099867.0],["2014-07-15",8.6495,8.6583,8.6143,8.6407,546867.0],["2014-07-16",8.6407,8.6583,8.5968,8.5968,661567.0],["2014-07-17",8.588,8.6583,8.5792,8.5792,718367.0],["2014-07-18",8.6056,8.6319,8.5704,8.5704,355433.0],["2014-07-21",8.5617,8.6495,8.5529,8.6143,490867.0],["2014-07-22",8.6143,8.6407,8.5529,8.5529,569133.0],["2014-07-23",8.5704,8.6407,8.5704,8.6231,434067.0],["2014-07-24",8.6319,8.6495,8.6056,8.6143,275767.0],["2014-07-25",8.6319,8.6934,8.588,8.6583,730933.0],["2014-07-28",8.6583,8.6846,8.6231,8.667,339967.0],["2014-07-29",8.6846,8.6846,8.6495,8.6583,487267.0],["2014-07-30",8.6846,8.6934,8.6143,8.6583,541333.0],["2014-07-31",8.6495,8.6495,8.4739,8.4914,991367.0],["2014-08-01",8.4826,8.5353,8.4475,8.4738,652333.0],["2014-08-04",8.4826,8.5265,8.4738,8.5265,347167.0],["2014-08-05",8.5265,8.5265,8.386,8.4475,581733.0],["2014-08-06",8.4563,8.5265,8.4212,8.4651,358967.0],["2014-08-07",8.4914,8.5968,8.4387,8.5178,614433.0],["2014-08-08",8.6143,8.6495,8.588,8.6407,601567.0],["2014-08-11",8.6758,8.6934,8.6495,8.6846,422167.0],["2014-08-12",8.6846,8.6934,8.6319,8.6583,401700.0],["2014-08-13",8.6963,8.714,8.6432,8.6786,486300.0],["2014-08-14",8.6786,8.6875,8.6078,8.6432,431067.0],["2014-08-15",8.5901,8.6521,8.5104,8.5901,685000.0],["2014-08-18",8.6078,8.6521,8.5989,8.6343,278233.0],["2014-08-19",8.6255,8.6255,8.5901,8.5901,349600.0],["2014-08-20",8.6166,8.6432,8.5901,8.6432,242733.0],["2014-08-21",8.6521,8.6786,8.5989,8.5989,353033.0],["2014-08-22",8.6166,8.6698,8.5812,8.5989,499033.0],["2014-08-25",8.6521,8.6698,8.6343,8.6432,495067.0],["2014-08-26",8.6609,8.6875,8.6255,8.6521,339967.0],["2014-08-27",8.6786,8.6875,8.6166,8.6609,387033.0],["2014-08-28",8.6609,8.6875,8.6255,8.6698,258333.0],["2014-08-29",8.6963,8.7229,8.6432,8.7052,398533.0],["2014-09-02",8.7318,8.7495,8.6875,8.7229,493167.0],["2014-09-03",8.7495,8.7495,8.6875,8.7229,682800.0],["2014-09-04",8.7318,8.7406,8.7052,8.714,327833.0],["2014-09-05",8.7318,8.7495,8.6609,8.7318,296467.0],["2014-09-08",8.7406,8.7495,8.7318,8.7318,331567.0],["2014-09-09",8.7406,8.7495,8.714,8.7229,420633.0],["2014-09-10",8.7318,8.7583,8.7318,8.7406,460833.0],["2014-09-11",8.805,8.805,8.7424,8.7782,389767.0],["2014-09-12",8.796,8.8139,8.6977,8.7245,413633.0],["2014-09-15",8.7424,8.7513,8.5547,8.5815,536767.0],["2014-09-16",8.5726,8.5994,8.5457,8.5636,301500.0],["2014-09-17",8.5457,8.5994,8.5368,8.5547,283633.0],["2014-09-18",8.5815,8.5994,8.501,8.51,337100.0],["2014-09-19",8.5279,8.5368,8.4206,8.4206,488067.0],["2014-09-22",8.4474,8.4474,8.3223,8.3401,457067.0],["2014-09-23",8.3223,8.3938,8.3223,8.3401,282033.0],["2014-09-24",8.3312,8.3848,8.2865,8.3759,378500.0],["2014-09-25",8.3848,8.3938,8.2686,8.2954,398233.0],["2014-09-26",8.3044,8.3848,8.2686,8.3848,259400.0],["2014-09-29",8.3759,8.3759,8.2776,8.2776,321067.0],["2014-09-30",8.3044,8.3401,8.2061,8.2061,486933.0],["2014-10-01",8.2418,8.2776,8.1792,8.2508,400467.0],["2014-10-02",8.2239,8.3312,8.0898,8.2508,586967.0],["2014-10-03",8.2686,8.3223,8.2418,8.2597,312533.0],["2014-10-06",8.2954,8.3491,8.2418,8.2865,273700.0],["2014-10-07",8.2865,8.3044,8.1971,8.1971,300500.0],["2014-10-08",8.1971,8.2686,8.1614,8.2686,389867.0],["2014-10-09",8.2686,8.2776,8.1792,8.2239,382300.0],["2014-10-10",8.2167,8.2348,7.6208,8.0181,1033900.0],["2014-10-13",8.0,8.0813,7.8465,7.8555,529767.0],["2014-10-14",7.8555,7.9278,7.7291,7.7472,635300.0],["2014-10-15",7.684,7.7111,7.368,7.5666,1250500.0],["2014-10-16",7.5034,7.7291,7.4041,7.684,958833.0],["2014-10-17",7.7743,7.8646,7.7291,7.8104,575033.0],["2014-10-20",7.8194,7.9007,7.7743,7.8375,414967.0],["2014-10-21",7.8917,7.9458,7.8555,7.9278,387267.0],["2014-10-22",7.9458,7.9729,7.9007,7.9097,389700.0],["2014-10-23",7.9729,7.9819,7.8375,7.8555,516767.0],["2014-10-24",7.8465,7.9097,7.8284,7.8646,285733.0],["2014-10-27",7.8194,7.8917,7.7833,7.8646,300733.0],["2014-10-28",7.8555,7.9368,7.8555,7.9278,330167.0],["2014-10-29",7.9458,7.991,7.9097,7.9549,368767.0],["2014-10-30",7.9458,8.0181,7.9187,8.0,273633.0],["2014-10-31",8.0903,8.0903,8.009,8.0361,278667.0],["2014-11-03",8.0361,8.0903,8.009,8.0542,392533.0],["2014-11-04",8.0361,8.0722,7.9729,8.0181,257900.0],["2014-11-05",8.0542,8.0632,8.0181,8.0361,205600.0],["2014-11-06",8.0542,8.0813,7.9729,8.0271,266900.0],["2014-11-07",8.0722,8.0993,8.0271,8.0542,334500.0],["2014-11-10",8.0813,8.0993,8.0271,8.0361,247600.0],["2014-11-11",8.0271,8.0632,7.9819,8.0,303500.0],["2014-11-12",7.9471,8.0748,7.9106,8.0475,349533.0],["2014-11-13",8.0748,8.0931,7.9836,8.0383,264667.0],["2014-11-14",8.0474,8.0657,7.9471,7.9927,259000.0],["2014-11-17",7.9562,7.9836,7.9197,7.9288,342067.0],["2014-11-18",7.9471,8.011,7.938,7.9745,270033.0],["2014-11-19",7.9927,8.0292,7.9562,7.9745,238767.0],["2014-11-20",7.9745,8.0748,7.9562,8.0201,284867.0],["2014-11-21",8.0566,8.1204,7.9927,8.0292,304900.0],["2014-11-24",8.0657,8.1113,7.9745,8.0292,333233.0],["2014-11-25",8.0748,8.0931,8.011,8.0475,292967.0],["2014-11-26",8.0839,8.1113,8.0383,8.0657,322033.0],["2014-11-28",8.1204,8.1296,8.0292,8.0931,231400.0],["2014-12-01",8.0839,8.0839,7.6916,7.7737,666467.0],["2014-12-02",7.8194,7.8832,7.719,7.7372,798467.0],["2014-12-03",7.7646,7.8467,7.719,7.7829,596633.0],["2014-12-04",7.7829,7.8923,7.7737,7.8285,460500.0],["2014-12-05",7.8467,7.8923,7.7737,7.8102,359433.0],["2014-12-08",7.8102,7.8467,7.3723,7.5183,957667.0],["2014-12-09",7.4818,7.7007,7.3905,7.6734,672500.0],["2014-12-10",7.6916,7.7099,7.4726,7.5274,755267.0],["2014-12-11",7.5477,7.6215,7.5292,7.5477,506700.0],["2014-12-12",7.52,7.5569,7.2432,7.317,765033.0],["2014-12-15",7.3724,7.4646,7.2893,7.2986,514167.0],["2014-12-16",7.2616,7.3447,7.1971,7.2155,781800.0],["2014-12-17",7.2155,7.3724,7.1971,7.3078,444500.0],["2014-12-18",7.4,7.5569,7.3631,7.4739,542967.0],["2014-12-19",7.52,7.5661,7.4554,7.5292,439133.0],["2014-12-22",7.5477,7.5569,7.4,7.4277,313367.0],["2014-12-23",7.4554,7.5015,7.3908,7.4462,448333.0],["2014-12-24",7.4739,7.4831,7.4185,7.4554,156067.0],["2014-12-26",7.4462,7.4831,7.437,7.4646,284567.0],["2014-12-29",7.437,7.4554,7.3262,7.3447,517667.0],["2014-12-30",7.3447,7.3816,7.2524,7.3816,803600.0],["2014-12-31",7.3447,7.4462,7.3355,7.3908,693433.0],["2015-01-02",7.4277,7.4923,7.3539,7.4554,309400.0],["2015-01-05",7.4462,7.4923,7.4185,7.437,402033.0],["2015-01-06",7.4277,7.437,7.2709,7.317,626433.0],["2015-01-07",7.3816,7.3908,7.317,7.3539,344167.0],["2015-01-08",7.3908,7.4554,7.3816,7.4185,386167.0],["2015-01-09",7.437,7.4646,7.3539,7.437,313533.0],["2015-01-12",7.4646,7.4646,7.3631,7.4,364667.0],["2015-01-13",7.4206,7.4766,7.3086,7.3832,376500.0],["2015-01-14",7.3272,7.3552,7.2432,7.3179,447333.0],["2015-01-15",7.3086,7.3646,7.2152,7.2246,314900.0],["2015-01-16",7.2059,7.3086,7.1872,7.2899,363900.0],["2015-01-20",7.3086,7.3086,7.1872,7.2059,417000.0],["2015-01-21",7.1872,7.3739,7.1872,7.3552,390833.0],["2015-01-22",7.3926,7.4393,7.3272,7.3926,433267.0],["2015-01-23",7.4112,7.4486,7.3832,7.3926,227033.0],["2015-01-26",7.4206,7.4859,7.3926,7.4486,257667.0],["2015-01-27",7.4486,7.4673,7.4112,7.4486,244033.0],["2015-01-28",7.4673,7.4953,7.3739,7.3832,284900.0],["2015-01-29",7.3832,7.4673,7.2899,7.3646,244733.0],["2015-01-30",7.3739,7.3926,7.2806,7.3179,289267.0],["2015-02-02",7.3366,7.3552,7.2526,7.3552,378600.0],["2015-02-03",7.3739,7.5979,7.3739,7.5793,456067.0],["2015-02-04",7.5886,7.7939,7.5513,7.7099,511500.0],["2015-02-05",7.6913,7.8406,7.6913,7.8313,319100.0],["2015-02-06",7.906,7.99,7.8686,7.9246,547667.0],["2015-02-09",6.7952,6.8699,6.5805,6.7392,3639433.0],["2015-02-10",6.6365,6.7205,6.4405,6.4872,2611067.0],["2015-02-11",6.3938,6.4312,6.3472,6.4032,1814133.0],["2015-02-12",6.4872,6.6459,6.4872,6.6365,1089367.0],["2015-02-13",6.6645,6.7765,6.6645,6.7485,773367.0],["2015-02-17",6.7485,6.8045,6.7019,6.7299,604300.0],["2015-02-18",6.7112,6.8139,6.7019,6.7392,392600.0],["2015-02-19",6.7392,6.7859,6.6832,6.7392,365000.0],["2015-02-20",6.7392,6.7672,6.6925,6.7299,352200.0],["2015-02-23",6.7485,6.7672,6.6365,6.7019,492967.0],["2015-02-24",6.6552,6.7392,6.6272,6.6925,640400.0],["2015-02-25",6.7019,6.7019,6.6365,6.6645,531933.0],["2015-02-26",6.6459,6.6739,6.5992,6.6179,661033.0],["2015-02-27",6.5992,6.6459,6.5805,6.6085,647733.0],["2015-03-02",6.5525,6.6272,6.5432,6.6179,424400.0],["2015-03-03",6.6179,6.7205,6.5618,6.6925,400833.0],["2015-03-04",6.7205,6.7392,6.6552,6.7392,303033.0],["2015-03-05",6.7205,6.7299,6.6552,6.6832,327700.0],["2015-03-06",6.6832,6.7579,6.6272,6.6645,323867.0],["2015-03-09",6.7019,6.7112,6.5805,6.6179,451800.0],["2015-03-10",6.6179,6.6272,6.5338,6.5899,332933.0],["2015-03-11",6.6179,6.6552,6.5525,6.5899,276200.0],["2015-03-12",6.5898,6.6369,6.5898,6.6181,240200.0],["2015-03-13",6.6087,6.6087,6.5145,6.6087,302333.0],["2015-03-16",6.5993,6.6087,6.524,6.5428,329200.0],["2015-03-17",6.5145,6.5898,6.4957,6.5616,339667.0],["2015-03-18",6.5522,6.684,6.5428,6.6557,546333.0],["2015-03-19",6.6369,6.6934,6.5898,6.6746,282367.0],["2015-03-20",6.7122,6.7875,6.6934,6.7593,590700.0],["2015-03-23",6.7593,6.8064,6.7216,6.7311,208767.0],["2015-03-24",6.7311,6.7593,6.6746,6.6934,376567.0],["2015-03-25",6.7216,6.7311,6.6369,6.7216,343067.0],["2015-03-26",6.7122,6.8064,6.684,6.8064,458133.0],["2015-03-27",6.7781,6.8252,6.7593,6.797,336267.0],["2015-03-30",6.8158,6.8817,6.7499,6.8629,445967.0],["2015-03-31",6.8534,6.9288,6.8158,6.8723,467733.0],["2015-04-01",6.7499,6.8534,6.6369,6.7028,778600.0],["2015-04-02",6.6746,6.7216,6.6557,6.6934,232400.0],["2015-04-06",6.6934,6.7781,6.6557,6.7499,272900.0],["2015-04-07",6.7593,6.797,6.7499,6.7687,229200.0],["2015-04-08",6.7781,6.7781,6.684,6.7216,255500.0],["2015-04-09",6.7499,6.7687,6.684,6.7499,261233.0],["2015-04-10",6.7499,6.7499,6.6557,6.6746,380533.0],["2015-04-13",6.6556,6.741,6.6081,6.7315,329333.0],["2015-04-14",6.7031,6.7505,6.6746,6.741,235667.0],["2015-04-15",6.7505,6.7505,6.6841,6.7505,287833.0],["2015-04-16",6.7126,6.741,6.6556,6.722,274233.0],["2015-04-17",6.6841,6.741,6.6651,6.7315,165133.0],["2015-04-20",6.741,6.779,6.7031,6.7505,202300.0],["2015-04-21",6.7695,6.779,6.7031,6.722,164600.0],["2015-04-22",6.7126,6.7695,6.7031,6.741,177633.0],["2015-04-23",6.76,6.836,6.7505,6.7885,260500.0],["2015-04-24",6.817,6.836,6.76,6.7885,186700.0],["2015-04-27",6.8075,6.836,6.722,6.741,229000.0],["2015-04-28",6.76,6.7885,6.6841,6.741,371967.0],["2015-04-29",6.741,6.779,6.7126,6.7505,234367.0],["2015-04-30",6.7695,6.7885,6.722,6.7695,266800.0],["2015-05-01",6.7695,6.8265,6.7126,6.8265,265033.0],["2015-05-04",6.8265,6.8265,6.7031,6.7695,287400.0],["2015-05-05",6.7695,6.7885,6.6936,6.7031,325000.0],["2015-05-06",6.741,6.7505,6.6081,6.6651,382400.0],["2015-05-07",6.6651,6.7031,6.5891,6.6936,344600.0],["2015-05-08",6.7315,6.741,6.5701,6.6271,455533.0],["2015-05-11",6.6461,6.6746,6.5606,6.6746,342633.0],["2015-05-12",6.6841,6.7315,6.5986,6.7315,353167.0],["2015-05-13",6.6645,6.789,6.6645,6.7794,284167.0],["2015-05-14",6.789,6.7986,6.7315,6.7507,254433.0],["2015-05-15",6.7698,6.7698,6.7315,6.7507,240967.0],["2015-05-18",6.722,6.7411,6.6837,6.7124,214967.0],["2015-05-19",6.7028,6.7315,6.6837,6.7028,179767.0],["2015-05-20",6.7124,6.722,6.6837,6.6837,115200.0],["2015-05-21",6.7028,6.7411,6.6358,6.6837,284433.0],["2015-05-22",6.6549,6.6932,6.6358,6.6549,140933.0],["2015-05-26",6.6549,6.6837,6.5879,6.5975,175300.0],["2015-05-27",6.6262,6.6454,6.5783,6.6166,164467.0],["2015-05-28",6.6262,6.6932,6.5879,6.6932,266567.0],["2015-05-29",6.7028,6.7028,6.6454,6.6454,167533.0],["2015-06-01",6.6741,6.6932,6.6262,6.6741,197033.0],["2015-06-02",6.6549,6.6932,6.6262,6.6454,201700.0],["2015-06-03",6.6358,6.6837,6.6358,6.6454,168700.0],["2015-06-04",6.6262,6.6454,6.5783,6.6071,193500.0],["2015-06-05",6.5879,6.6454,6.54,6.6166,195667.0],["2015-06-08",6.5975,6.6071,6.5592,6.5879,257933.0],["2015-06-09",6.5975,6.6166,6.5592,6.5879,318167.0],["2015-06-10",6.5975,6.6262,6.5783,6.5879,225967.0],["2015-06-11",6.5686,6.6459,6.5686,6.5879,190067.0],["2015-06-12",6.5782,6.5879,6.53,6.5686,239333.0],["2015-06-15",6.5589,6.5686,6.4817,6.5106,379200.0],["2015-06-16",6.501,6.501,6.472,6.4913,244700.0],["2015-06-17",6.472,6.5203,6.472,6.4817,215500.0],["2015-06-18",6.4817,6.5493,6.4623,6.5396,343800.0],["2015-06-19",6.5203,6.5589,6.501,6.5203,205700.0],["2015-06-22",6.5203,6.5493,6.5106,6.5493,390400.0],["2015-06-23",6.5686,6.6555,6.5396,6.6169,440633.0],["2015-06-24",6.6169,6.6652,6.5782,6.6459,310067.0],["2015-06-25",6.6362,6.6459,6.5493,6.5686,444767.0],["2015-06-26",6.5493,6.5493,6.443,6.4817,709267.0],["2015-06-29",6.4237,6.4623,6.3078,6.414,699633.0],["2015-06-30",6.443,6.4623,6.3078,6.3271,745267.0],["2015-07-01",6.3754,6.3851,6.2595,6.3078,419667.0],["2015-07-02",6.3078,6.3174,6.2402,6.2595,259600.0],["2015-07-06",6.2305,6.3078,6.1725,6.2402,350967.0],["2015-07-07",6.2691,6.2691,6.1436,6.2305,438067.0],["2015-07-08",6.1725,6.2498,6.1629,6.2208,219033.0],["2015-07-09",6.2595,6.3464,6.2305,6.2691,328967.0],["2015-07-10",6.3271,6.3754,6.2788,6.3174,366933.0],["2015-07-13",6.2979,6.3662,6.2979,6.3564,167033.0],["2015-07-14",6.3662,6.4344,6.3369,6.3954,222067.0],["2015-07-15",6.4052,6.4247,6.3564,6.4052,236667.0],["2015-07-16",6.3954,6.4637,6.3954,6.4442,173500.0],["2015-07-17",6.4149,6.4344,6.3662,6.3857,176567.0],["2015-07-20",6.3759,6.3857,6.1907,6.2394,264633.0],["2015-07-21",6.142,6.2297,6.1225,6.2004,391833.0],["2015-07-22",6.2199,6.2297,6.142,6.2102,340733.0],["2015-07-23",6.1907,6.2297,6.1127,6.1712,293967.0],["2015-07-24",6.1517,6.1517,6.0542,6.0932,299767.0],["2015-07-27",5.986,6.0737,5.9665,6.064,322800.0],["2015-07-28",6.0445,6.0932,5.9957,6.0737,209333.0],["2015-07-29",6.0932,6.1322,6.0445,6.103,194000.0],["2015-07-30",6.0835,6.1517,6.0445,6.0932,180100.0],["2015-07-31",6.1225,6.142,6.064,6.0932,270400.0],["2015-08-03",6.0737,6.1127,6.0055,6.0347,265367.0],["2015-08-04",6.0152,6.0542,6.0055,6.025,112900.0],["2015-08-05",6.0347,6.0932,6.0152,6.025,220667.0],["2015-08-06",6.0152,6.0737,5.986,6.0737,200100.0],["2015-08-07",6.0055,6.064,5.947,5.9567,558867.0],["2015-08-10",6.0932,6.4832,6.064,6.4247,781900.0],["2015-08-11",6.4247,6.4929,6.3954,6.4637,710233.0],["2015-08-12",6.3751,6.4833,6.1784,6.4243,871233.0],["2015-08-13",6.4342,6.4637,6.3948,6.444,226067.0],["2015-08-14",6.4145,6.4637,6.4145,6.4342,222467.0],["2015-08-17",6.3948,6.444,6.3555,6.4243,226933.0],["2015-08-18",6.385,6.4538,6.3456,6.3751,320433.0],["2015-08-19",6.3358,6.3948,6.2964,6.3456,232600.0],["2015-08-20",6.3456,6.5129,6.3259,6.4342,399467.0],["2015-08-21",6.4342,6.4735,6.2472,6.3161,455700.0],["2015-08-24",6.0111,6.2768,5.9127,6.0702,582733.0],["2015-08-25",6.0702,6.2079,6.0013,6.0406,427900.0],["2015-08-26",6.1095,6.2866,5.9718,6.0997,382833.0],["2015-08-27",6.2177,6.3358,6.1587,6.2768,336800.0],["2015-08-28",6.2767,6.385,6.1882,6.3456,288867.0],["2015-08-31",6.3653,6.503,6.3161,6.4342,292800.0],["2015-09-01",6.3259,6.4637,6.3161,6.3555,291233.0],["2015-09-02",6.4046,6.4932,6.3456,6.3948,385367.0],["2015-09-03",6.4243,6.5129,6.4145,6.4735,245933.0],["2015-09-04",6.4243,6.4637,6.3358,6.3555,287167.0],["2015-09-08",6.4145,6.4834,6.3948,6.4342,303867.0],["2015-09-09",6.4538,6.503,6.3948,6.3948,253267.0],["2015-09-10",6.4046,6.4735,6.3653,6.3948,214933.0],["2015-09-11",6.365,6.4246,6.3054,6.365,256067.0],["2015-09-14",6.3551,6.4246,6.2955,6.3154,174033.0],["2015-09-15",6.2856,6.4047,6.2558,6.3551,174400.0],["2015-09-16",6.3551,6.4941,6.2955,6.4742,213267.0],["2015-09-17",6.4842,6.5338,6.4345,6.4544,254400.0],["2015-09-18",6.4246,6.4941,6.4147,6.4643,457733.0],["2015-09-21",6.4742,6.5338,6.4544,6.504,158133.0],["2015-09-22",6.4544,6.5537,6.4544,6.4643,287867.0],["2015-09-23",6.4842,6.504,6.4445,6.4842,416600.0],["2015-09-24",6.4544,6.7225,6.4544,6.5835,644067.0],["2015-09-25",6.5835,6.6728,6.5338,6.5537,281300.0],["2015-09-28",6.5537,6.5636,6.1565,6.2061,773700.0],["2015-09-29",6.1863,6.2856,6.0373,6.087,528667.0],["2015-09-30",6.1366,6.1863,6.0969,6.1267,494900.0],["2015-10-01",6.1068,6.365,6.087,6.3452,647433.0],["2015-10-02",6.3054,6.3253,6.1068,6.2061,440867.0],["2015-10-05",6.2558,6.2756,6.1962,6.2359,315767.0],["2015-10-06",6.2161,6.3054,6.2161,6.3054,204700.0],["2015-10-07",6.3054,6.4544,6.2757,6.4544,241333.0],["2015-10-08",6.4345,6.4345,6.3352,6.4246,141467.0],["2015-10-09",6.4047,6.4047,6.3452,6.3551,153700.0],["2015-10-12",6.3749,6.3948,6.2558,6.2657,190167.0],["2015-10-13",6.2156,6.3459,6.2156,6.2356,139533.0],["2015-10-14",6.2156,6.2858,6.1855,6.1955,169400.0],["2015-10-15",6.1755,6.2056,6.0552,6.1254,407467.0],["2015-10-16",6.0953,6.1254,6.0151,6.0452,528367.0],["2015-10-19",6.0151,6.0953,6.0051,6.0151,191967.0],["2015-10-20",5.995,6.0652,5.8948,5.9148,336100.0],["2015-10-21",5.8948,5.9148,5.6642,5.7043,543000.0],["2015-10-22",5.6642,5.7544,5.5439,5.564,680733.0],["2015-10-23",5.5539,5.6742,5.5539,5.6542,512033.0],["2015-10-26",5.6542,5.7043,5.6141,5.6843,475300.0],["2015-10-27",5.6542,5.6542,5.574,5.6442,496733.0],["2015-10-28",5.6341,5.6943,5.6041,5.6943,340833.0],["2015-10-29",5.6943,5.7244,5.6642,5.6943,377200.0],["2015-10-30",5.7244,5.7444,5.6442,5.7444,507300.0],["2015-11-02",5.7444,5.8447,5.7143,5.8447,327333.0],["2015-11-03",5.8246,5.9449,5.8246,5.9249,311133.0],["2015-11-04",5.9048,6.0251,5.8647,6.0151,329200.0],["2015-11-05",6.0351,6.1153,5.965,6.1053,510800.0],["2015-11-06",6.0552,6.2056,6.0452,6.1955,388567.0],["2015-11-09",6.1655,6.1755,6.0953,6.1254,283500.0],["2015-11-10",6.0953,6.1755,6.0351,6.1153,238700.0],["2015-11-11",6.0953,6.1454,6.0151,6.1053,338500.0],["2015-11-12",6.0041,6.1357,5.9838,6.1154,335233.0],["2015-11-13",6.0749,6.1458,6.0243,6.1256,244200.0],["2015-11-16",6.0749,6.1762,6.0749,6.0851,146567.0],["2015-11-17",6.0851,6.2876,6.0851,6.2673,651633.0],["2015-11-18",6.2572,6.3584,6.2167,6.3483,451067.0],["2015-11-19",6.3281,6.5508,6.2977,6.5204,586100.0],["2015-11-20",6.4394,6.5103,6.3584,6.4496,358500.0],["2015-11-23",6.4698,6.5913,6.4597,6.5103,356700.0],["2015-11-24",6.4192,6.5002,6.3989,6.4394,232233.0],["2015-11-25",6.4496,6.5103,6.3686,6.5002,231300.0],["2015-11-27",6.5204,6.5508,6.4496,6.5103,170867.0],["2015-11-30",6.5306,6.5609,6.4799,6.5508,395433.0],["2015-12-01",6.3787,6.6116,6.3787,6.5306,546833.0],["2015-12-02",6.4901,6.5711,6.4597,6.4597,472567.0],["2015-12-03",6.4597,6.5002,6.4192,6.4192,392000.0],["2015-12-04",6.4091,6.5103,6.3787,6.5002,413000.0],["2015-12-07",6.4293,6.4394,6.3686,6.3787,611367.0],["2015-12-08",6.3382,6.4394,6.3281,6.3888,477633.0],["2015-12-09",6.3787,6.4597,6.3382,6.3787,507367.0],["2015-12-10",6.3787,6.5913,6.3483,6.5306,499900.0],["2015-12-11",6.4692,6.551,6.3875,6.4079,646933.0],["2015-12-14",6.3466,6.4488,5.9685,6.0911,1296733.0],["2015-12-15",6.0707,6.2342,6.0298,6.1933,429000.0],["2015-12-16",6.1831,6.3364,6.1831,6.2648,464567.0],["2015-12-17",6.2444,6.3262,6.2137,6.2137,388333.0],["2015-12-18",6.2342,6.2751,6.1524,6.1626,319200.0],["2015-12-21",6.1626,6.3057,6.1524,6.2751,332300.0],["2015-12-22",6.2546,6.2751,6.1831,6.2035,552300.0],["2015-12-23",6.2035,6.4999,6.1422,6.4284,485700.0],["2015-12-24",6.4079,6.6634,6.4079,6.6021,272567.0],["2015-12-28",6.551,6.5919,6.2546,6.2955,594200.0],["2015-12-29",6.3159,6.5306,6.3159,6.4386,430067.0],["2015-12-30",6.3875,6.551,6.367,6.4284,446200.0],["2015-12-31",6.3875,6.643,6.3875,6.5203,550300.0],["2016-01-04",6.4181,6.551,6.3875,6.551,221033.0],["2016-01-05",6.5714,6.5714,6.4488,6.5306,150233.0],["2016-01-06",6.4386,6.6634,6.3977,6.6123,412967.0],["2016-01-07",6.5408,6.5408,6.2853,6.3057,412133.0],["2016-01-08",6.3568,6.3568,6.1933,6.1933,217433.0],["2016-01-11",6.224,6.2955,5.9174,5.9685,287467.0],["2016-01-12",5.9276,5.9889,5.6516,5.7232,756667.0],["2016-01-13",5.7025,5.7129,5.3616,5.4133,508600.0],["2016-01-14",5.4029,5.4546,5.1757,5.4133,722867.0],["2016-01-15",5.1757,5.31,4.8038,5.2996,1291400.0],["2016-01-19",5.3719,5.4133,5.186,5.3203,418733.0],["2016-01-20",5.2273,5.2583,4.9071,5.0827,785233.0],["2016-01-21",5.1137,5.341,5.1033,5.155,372333.0],["2016-01-22",5.2376,5.5269,5.2376,5.4339,492533.0],["2016-01-25",5.3823,5.5269,5.3513,5.4546,422600.0],["2016-01-26",5.4339,5.6922,5.3926,5.6302,386967.0],["2016-01-27",5.6405,5.7335,5.5682,5.6509,431533.0],["2016-01-28",5.7232,5.9815,5.7129,5.8678,477867.0],["2016-01-29",5.9091,6.0434,5.8058,5.9298,513267.0],["2016-02-01",5.9298,6.1881,5.7748,6.1777,419067.0],["2016-02-02",6.1158,6.1777,5.8575,5.8988,293367.0],["2016-02-03",5.9401,6.0744,5.8162,6.0641,235633.0],["2016-02-04",6.0434,6.1364,5.8885,5.9298,246700.0],["2016-02-05",5.8885,6.0848,5.8575,6.0538,285633.0],["2016-02-08",5.9815,6.0538,5.7542,5.8162,350400.0],["2016-02-09",5.6612,5.7335,5.248,5.3306,370500.0],["2016-02-10",5.2156,5.2261,4.8185,4.9962,676133.0],["2016-02-11",4.9439,4.9543,4.7348,4.8394,268100.0],["2016-02-12",4.8603,4.9125,4.7871,4.9021,204800.0],["2016-02-16",4.9543,5.1007,4.8707,4.9543,180833.0],["2016-02-17",5.0066,5.1843,4.9962,5.1425,164033.0],["2016-02-18",5.1634,5.2156,5.0589,5.0693,126800.0],["2016-02-19",4.9648,4.9962,4.6303,4.8289,862033.0],["2016-02-22",4.8289,4.923,4.7348,4.8185,784000.0],["2016-02-23",4.8289,4.9334,4.7558,4.7558,442700.0],["2016-02-24",4.6721,4.7976,4.599,4.7453,574267.0],["2016-02-25",4.7557,5.0066,4.7557,4.9439,442133.0],["2016-02-26",5.0171,5.1738,4.9752,5.1007,429933.0],["2016-02-29",5.0798,5.2156,5.0589,5.1738,586967.0],["2016-03-01",5.2261,5.247,5.0066,5.0275,559167.0],["2016-03-02",5.0171,5.2679,4.9648,5.247,410233.0],["2016-03-03",5.2575,5.4351,5.2575,5.3933,410433.0],["2016-03-04",5.4247,5.5397,5.3829,5.3933,347300.0],["2016-03-07",5.4038,5.4874,5.3515,5.3933,295533.0],["2016-03-08",5.3829,5.4247,5.1843,5.2261,404733.0],["2016-03-09",5.247,5.362,5.2156,5.2679,337567.0],["2016-03-10",5.247,5.3097,5.1947,5.2784,157300.0],["2016-03-11",5.3101,5.3841,5.2043,5.2678,243800.0],["2016-03-14",5.2361,5.3313,5.1726,5.2784,150167.0],["2016-03-15",5.236,5.2889,5.1197,5.1832,159133.0],["2016-03-16",5.1726,5.2889,5.162,5.2572,170767.0],["2016-03-17",5.236,5.3312,5.236,5.2678,174467.0],["2016-03-18",5.2678,5.3207,5.1937,5.2889,182800.0],["2016-03-21",5.3101,5.4899,5.3101,5.4476,210033.0],["2016-03-22",5.3841,5.5428,5.3312,5.4899,165800.0],["2016-03-23",5.5111,5.5322,5.2572,5.2572,145200.0],["2016-03-24",5.2572,5.3207,5.2043,5.2889,147033.0],["2016-03-28",5.2889,5.3101,5.1726,5.1937,243833.0],["2016-03-29",5.1303,5.3524,5.1303,5.3207,337933.0],["2016-03-30",5.3418,5.3947,5.2149,5.236,301333.0],["2016-03-31",5.2149,5.3736,5.2043,5.3101,489800.0],["2016-04-01",5.2889,5.4688,5.2678,5.437,588100.0],["2016-04-04",5.437,5.5745,5.3947,5.4688,303233.0],["2016-04-05",5.4688,5.5216,5.3947,5.4476,125733.0],["2016-04-06",5.4265,5.5217,5.4265,5.4899,129567.0],["2016-04-07",5.4582,5.5111,5.4159,5.4159,114633.0],["2016-04-08",5.4582,5.5111,5.4053,5.4053,217967.0],["2016-04-11",5.4159,5.5111,5.4053,5.4582,141033.0],["2016-04-12",5.4899,5.638,5.4793,5.564,215967.0],["2016-04-13",5.564,5.778,5.5426,5.6817,232900.0],["2016-04-14",5.671,5.7566,5.6389,5.671,134567.0],["2016-04-15",5.6282,5.7673,5.6175,5.7138,125500.0],["2016-04-18",5.6924,5.7566,5.6175,5.6282,218533.0],["2016-04-19",5.6603,5.778,5.6603,5.7459,156400.0],["2016-04-20",5.7459,5.8315,5.7245,5.8101,158767.0],["2016-04-21",5.8315,5.8636,5.7673,5.7673,180633.0],["2016-04-22",5.7459,5.9064,5.7459,5.8636,216033.0],["2016-04-25",5.8636,5.8957,5.7994,5.8636,136200.0],["2016-04-26",5.8422,5.9171,5.8208,5.8422,89533.0],["2016-04-27",5.8208,5.8743,5.778,5.8101,97567.0],["2016-04-28",5.778,5.8422,5.7459,5.7566,73800.0],["2016-04-29",5.7673,5.8101,5.7245,5.7994,141567.0],["2016-05-02",5.7994,5.8101,5.7031,5.7352,197333.0],["2016-05-03",5.7031,5.7031,5.564,5.6496,172100.0],["2016-05-04",5.5961,5.671,5.5319,5.5747,111933.0],["2016-05-05",5.5854,5.6603,5.4784,5.5426,147867.0],["2016-05-06",5.4998,5.564,5.4784,5.5105,152000.0],["2016-05-09",5.5105,5.564,5.4356,5.457,181700.0],["2016-05-10",5.4677,5.6496,5.4677,5.5854,260233.0],["2016-05-11",5.5637,5.6503,5.5421,5.5745,157533.0],["2016-05-12",5.607,5.6395,5.5745,5.5962,143500.0],["2016-05-13",5.5854,5.6287,5.5421,5.5529,130033.0],["2016-05-16",5.5312,5.5854,5.5204,5.5204,141333.0],["2016-05-17",5.5204,5.6503,5.5204,5.5745,119100.0],["2016-05-18",5.5637,5.6178,5.5204,5.5204,115667.0],["2016-05-19",5.4988,5.5204,5.4014,5.423,156567.0],["2016-05-20",5.423,5.5204,5.4013,5.4338,149767.0],["2016-05-23",5.4446,5.4988,5.3472,5.4014,303833.0],["2016-05-24",5.3472,5.4122,5.3364,5.3581,227733.0],["2016-05-25",5.3472,5.4446,5.3364,5.4122,187433.0],["2016-05-26",5.4122,5.423,5.3581,5.423,155400.0],["2016-05-27",5.4555,5.4555,5.3689,5.4014,137467.0],["2016-05-31",5.4446,5.4555,5.3256,5.3364,266400.0],["2016-06-01",5.3256,5.4663,5.3148,5.4338,186900.0],["2016-06-02",5.4338,5.4555,5.3689,5.423,175300.0],["2016-06-03",5.423,5.4771,5.3797,5.4446,231267.0],["2016-06-06",5.4879,5.4988,5.4014,5.423,325733.0],["2016-06-07",5.423,5.4555,5.3581,5.4014,284867.0],["2016-06-08",5.4122,5.423,5.3689,5.3905,335233.0],["2016-06-09",5.3689,5.4122,5.3256,5.4122,284300.0],["2016-06-10",5.4013,5.4122,5.3581,5.3797,251267.0],["2016-06-13",5.4016,5.4235,5.3687,5.3797,142700.0],["2016-06-14",5.3687,5.4016,5.292,5.314,263167.0],["2016-06-15",5.3249,5.3797,5.2373,5.2592,281733.0],["2016-06-16",5.2263,5.2592,5.1606,5.2373,186033.0],["2016-06-17",5.2263,5.3359,5.2263,5.2701,342367.0],["2016-06-20",5.314,5.4235,5.314,5.314,257800.0],["2016-06-21",5.314,5.4016,5.292,5.3687,170233.0],["2016-06-22",5.3578,5.4016,5.3468,5.3687,141167.0],["2016-06-23",5.4235,5.4454,5.3687,5.4126,155300.0],["2016-06-24",5.2811,5.4454,5.2482,5.3468,203133.0],["2016-06-27",5.314,5.3249,5.1715,5.2044,238933.0],["2016-06-28",5.2701,5.303,5.2154,5.2811,187267.0],["2016-06-29",5.314,5.3468,5.2701,5.314,153800.0],["2016-06-30",5.3468,5.3578,5.303,5.314,222867.0],["2016-07-01",5.3468,5.5769,5.3249,5.5769,285967.0],["2016-07-05",5.6098,5.6098,5.4893,5.5769,256633.0],["2016-07-06",5.555,5.5879,5.5221,5.566,132533.0],["2016-07-07",5.544,5.6427,5.544,5.6427,185467.0],["2016-07-08",5.6427,5.7413,5.6207,5.7084,313033.0],["2016-07-11",5.7194,5.9166,5.7194,5.8947,405667.0],["2016-07-12",5.8947,6.0042,5.8727,5.9494,316533.0],["2016-07-13",5.9827,6.0048,5.8497,5.8941,182400.0],["2016-07-14",5.9162,5.9494,5.8165,5.8165,279200.0],["2016-07-15",5.8497,5.9605,5.8165,5.9162,167233.0],["2016-07-18",5.9273,6.0381,5.9162,6.027,179933.0],["2016-07-19",6.0381,6.0381,5.9605,6.0048,123767.0],["2016-07-20",6.0048,6.0602,5.9827,6.0492,102033.0],["2016-07-21",6.0824,6.0824,5.9827,6.0492,230300.0],["2016-07-22",6.0381,6.0935,6.0381,6.0713,148767.0],["2016-07-25",6.0602,6.1821,6.0602,6.1821,236767.0],["2016-07-26",6.171,6.2043,6.1489,6.1599,128200.0],["2016-07-27",6.1489,6.2153,6.1378,6.171,137500.0],["2016-07-28",6.1821,6.1932,6.1378,6.1489,91567.0],["2016-07-29",6.1599,6.2043,6.1489,6.2043,188667.0],["2016-08-01",6.2043,6.2929,6.171,6.2153,235000.0],["2016-08-02",6.2043,6.2043,6.1489,6.1599,136867.0],["2016-08-03",6.1378,6.171,6.0935,6.1489,308867.0],["2016-08-04",6.027,6.0935,5.8276,6.0713,370333.0],["2016-08-05",6.0935,6.2375,6.0602,6.2375,327000.0],["2016-08-08",6.3704,6.4812,6.3483,6.4591,503000.0],["2016-08-09",6.592,6.6474,6.4923,6.5699,441400.0],["2016-08-10",6.6253,6.6474,6.4369,6.4923,354600.0],["2016-08-11",6.4923,6.5595,6.414,6.4252,222800.0],["2016-08-12",6.4363,6.5259,6.4252,6.4923,166600.0],["2016-08-15",6.5259,6.5707,6.4923,6.5595,191100.0],["2016-08-16",6.5147,6.5595,6.4587,6.5259,159667.0],["2016-08-17",6.5259,6.5483,6.4923,6.5147,113733.0],["2016-08-18",6.4923,6.6378,6.4923,6.5931,154100.0],["2016-08-19",6.6043,6.6938,6.6043,6.6266,173633.0],["2016-08-22",6.6043,6.7162,6.6043,6.6938,248633.0],["2016-08-23",6.6938,6.8169,6.6938,6.8057,231000.0],["2016-08-24",6.7722,6.8841,6.761,6.7945,312700.0],["2016-08-25",6.7945,6.8393,6.7498,6.7834,201233.0],["2016-08-26",6.7834,6.9736,6.7834,6.9513,415133.0],["2016-08-29",6.9848,7.0184,6.9401,6.9625,329967.0],["2016-08-30",6.9625,7.052,6.9625,7.0072,258300.0],["2016-08-31",7.0296,7.0408,6.8841,7.0184,312533.0],["2016-09-01",6.996,7.0408,6.9401,7.0072,216467.0],["2016-09-02",6.996,7.0744,6.9736,7.0408,181000.0],["2016-09-06",7.0744,7.0744,6.9736,7.0072,261533.0],["2016-09-07",7.0072,7.0184,6.9848,6.9848,185967.0],["2016-09-08",6.9736,7.0184,6.9513,6.9736,401133.0],["2016-09-09",6.9401,6.9848,6.761,6.7722,303533.0],["2016-09-12",6.6378,6.7498,6.5707,6.7274,353967.0],["2016-09-13",6.6369,6.6709,6.4673,6.5126,274167.0],["2016-09-14",6.4899,6.5352,6.309,6.3317,571533.0],["2016-09-15",6.3317,6.4221,6.3317,6.343,253167.0],["2016-09-16",6.2864,6.3656,6.2525,6.2864,335633.0],["2016-09-19",6.2977,6.4108,6.2751,6.3203,324533.0],["2016-09-20",6.3543,6.456,6.3317,6.4108,122633.0],["2016-09-21",6.4786,6.4899,6.3203,6.3543,267167.0],["2016-09-22",6.4334,6.5352,6.3995,6.5126,155633.0],["2016-09-23",6.5013,6.5578,6.4673,6.4673,302300.0],["2016-09-26",6.4899,6.5465,6.4673,6.4786,138467.0],["2016-09-27",6.5126,6.5352,6.4786,6.5239,124367.0],["2016-09-28",6.5691,6.5917,6.5013,6.5917,151367.0],["2016-09-29",6.5691,6.5917,6.5013,6.5352,164600.0],["2016-09-30",6.5691,6.6256,6.5352,6.5691,251267.0],["2016-10-03",6.5804,6.7274,6.5804,6.6143,186600.0],["2016-10-04",6.6369,6.6709,6.5465,6.5578,129533.0],["2016-10-05",6.5465,6.6256,6.5465,6.603,94733.0],["2016-10-06",6.603,6.6256,6.5013,6.5691,150400.0],["2016-10-07",6.5352,6.603,6.5352,6.5465,125667.0],["2016-10-10",6.5917,6.6143,6.5578,6.5917,79133.0],["2016-10-11",6.5578,6.5691,6.5013,6.5352,151000.0],["2016-10-12",6.5009,6.5923,6.4666,6.558,111067.0],["2016-10-13",6.5009,6.5123,6.4095,6.5123,146333.0],["2016-10-14",6.5352,6.5352,6.3981,6.4095,97000.0],["2016-10-17",6.3981,6.4095,6.1924,6.2381,334700.0],["2016-10-18",6.2724,6.3409,6.2495,6.3181,107400.0],["2016-10-19",6.3638,6.4438,6.2724,6.4438,165100.0],["2016-10-20",6.4095,6.4209,6.2838,6.4095,138300.0],["2016-10-21",6.4209,6.5123,6.3981,6.4438,152900.0],["2016-10-24",6.5009,6.5237,6.4209,6.4323,167000.0],["2016-10-25",6.478,6.5237,6.4666,6.5009,102833.0],["2016-10-26",6.4666,6.4895,6.3409,6.3866,263167.0],["2016-10-27",6.4323,6.4323,6.2838,6.2952,250533.0],["2016-10-28",6.2838,6.3638,6.2495,6.3067,205633.0],["2016-10-31",6.3524,6.3524,6.1581,6.1581,361800.0],["2016-11-01",6.1239,6.181,5.9296,5.9639,473600.0],["2016-11-02",5.9068,5.9639,5.8497,5.8954,278967.0],["2016-11-03",5.8954,5.8954,5.8382,5.8611,146133.0],["2016-11-04",5.8497,5.9411,5.8268,5.8611,168667.0],["2016-11-07",5.9982,6.0439,5.9639,6.0325,146967.0],["2016-11-08",6.0553,6.1353,5.9982,6.1353,219333.0],["2016-11-09",5.9982,6.3181,5.9525,6.261,292900.0],["2016-11-10",6.3534,6.4573,6.3534,6.4573,227100.0],["2016-11-11",6.4689,6.5382,6.4111,6.4689,174933.0],["2016-11-14",6.4689,6.5613,6.4689,6.5498,181500.0],["2016-11-15",6.6075,6.6075,6.5151,6.5498,148000.0],["2016-11-16",6.5267,6.5844,6.492,6.5498,172733.0],["2016-11-17",6.5844,6.6075,6.5267,6.5729,158300.0],["2016-11-18",6.5498,6.6191,6.4342,6.5844,370333.0],["2016-11-21",6.6191,6.6537,6.5844,6.6191,187133.0],["2016-11-22",6.6422,6.6999,6.6191,6.6537,203300.0],["2016-11-23",6.6537,6.723,6.6191,6.6537,178867.0],["2016-11-25",6.6306,6.8039,6.6306,6.8039,197433.0],["2016-11-28",6.8154,6.8154,6.6884,6.7461,144167.0],["2016-11-29",6.7692,6.827,6.6653,6.8154,222967.0],["2016-11-30",6.6999,6.6999,6.053,6.2032,1426267.0],["2016-12-01",6.1223,6.3072,6.0415,6.2379,515967.0],["2016-12-02",6.2148,6.2263,6.0646,6.1339,408267.0],["2016-12-05",6.1339,6.3072,6.1224,6.2494,392633.0],["2016-12-06",6.2956,6.4111,6.2725,6.3996,423300.0],["2016-12-07",6.3996,6.4573,6.2956,6.3649,338067.0],["2016-12-08",6.388,6.492,6.3649,6.4573,381267.0],["2016-12-09",6.4689,6.5267,6.3649,6.5036,393133.0],["2016-12-12",6.5036,6.5151,6.4111,6.4805,278900.0],["2016-12-13",6.4804,6.5505,6.4571,6.4571,500400.0],["2016-12-14",6.4221,6.4688,6.3403,6.3637,328733.0],["2016-12-15",6.3403,6.4221,6.2703,6.2819,312933.0],["2016-12-16",6.2819,6.352,6.2352,6.2819,237800.0],["2016-12-19",6.2586,6.3754,6.2586,6.3287,400233.0],["2016-12-20",6.352,6.5038,6.3403,6.387,485067.0],["2016-12-21",6.4104,6.4805,6.387,6.4104,385533.0],["2016-12-22",6.4221,6.4805,6.3637,6.3987,359567.0],["2016-12-23",6.3987,6.4804,6.387,6.4571,239867.0],["2016-12-27",6.4221,6.4454,6.317,6.3403,245233.0],["2016-12-28",6.3403,6.3637,6.2586,6.317,197400.0],["2016-12-29",6.282,6.3403,6.2469,6.2586,246600.0],["2016-12-30",6.2936,6.3053,6.2119,6.2703,340433.0],["2017-01-03",6.282,6.4221,6.2703,6.3987,498700.0],["2017-01-04",6.4104,6.5622,6.3987,6.5272,589933.0],["2017-01-05",6.5155,6.5739,6.4571,6.5388,332800.0],["2017-01-06",6.5272,6.5855,6.5038,6.5505,244967.0],["2017-01-09",6.5739,6.6673,6.5155,6.5855,291767.0],["2017-01-10",6.6206,6.6556,6.5388,6.6322,288267.0],["2017-01-11",6.644,6.6558,6.526,6.5378,417100.0],["2017-01-12",6.526,6.6086,6.5142,6.5614,294000.0],["2017-01-13",6.5496,6.6558,6.5378,6.5614,192767.0],["2017-01-17",6.5142,6.6558,6.5024,6.585,371467.0],["2017-01-18",6.5732,6.6086,6.526,6.5614,190700.0],["2017-01-19",6.585,6.6086,6.5024,6.5142,177367.0],["2017-01-20",6.5024,6.5496,6.4198,6.4552,183767.0],["2017-01-23",6.4906,6.5378,6.4552,6.4788,251233.0],["2017-01-24",6.4906,6.4906,6.408,6.4434,286033.0],["2017-01-25",6.4906,6.4906,6.4198,6.467,202600.0],["2017-01-26",6.467,6.4906,6.3844,6.4434,354033.0],["2017-01-27",6.4788,6.4788,6.3844,6.4434,254600.0],["2017-01-30",6.3844,6.4434,6.3018,6.4434,305433.0],["2017-01-31",6.4788,6.4788,6.3726,6.4198,179267.0],["2017-02-01",6.4198,6.4906,6.3962,6.4788,231933.0],["2017-02-02",6.4434,6.4788,6.3844,6.4316,228800.0],["2017-02-03",6.4552,6.4788,6.3962,6.4434,483667.0],["2017-02-06",6.408,6.5732,6.408,6.5614,305300.0],["2017-02-07",6.5968,6.6086,6.5142,6.6086,223267.0],["2017-02-08",6.6086,6.6204,6.5496,6.6204,208933.0],["2017-02-09",5.936,6.0776,5.4167,5.4639,3583167.0],["2017-02-10",5.4757,5.5229,5.2987,5.3813,1469433.0],["2017-02-13",5.4172,5.5009,5.3813,5.3933,818933.0],["2017-02-14",5.477,5.5368,5.4531,5.5009,795133.0],["2017-02-15",5.5727,5.6922,5.5009,5.6444,838800.0],["2017-02-16",5.6683,5.6683,5.5368,5.5846,515367.0],["2017-02-17",5.5966,5.5966,5.477,5.5248,667033.0],["2017-02-21",5.5129,5.5966,5.477,5.5009,561533.0],["2017-02-22",5.5009,5.5248,5.4292,5.5009,530367.0],["2017-02-23",5.5009,5.5368,5.4889,5.5129,376433.0],["2017-02-24",5.5248,5.5248,5.4292,5.4889,294200.0],["2017-02-27",5.5009,5.5129,5.4052,5.465,445233.0],["2017-02-28",5.4531,5.4531,5.2857,5.3096,711467.0],["2017-03-01",5.3215,5.3813,5.2617,5.3335,599400.0],["2017-03-02",5.3813,5.3813,5.2617,5.2857,444400.0],["2017-03-03",5.2617,5.2857,5.2019,5.2378,528633.0],["2017-03-06",5.2019,5.2737,5.1541,5.2617,437900.0],["2017-03-07",5.2019,5.2737,5.19,5.2378,379967.0],["2017-03-08",5.2259,5.2737,5.1661,5.1661,273967.0],["2017-03-09",5.2019,5.2617,5.178,5.2617,374367.0],["2017-03-10",5.3096,5.3454,5.2259,5.3096,399333.0],["2017-03-13",5.4657,5.4657,5.3696,5.4297,406233.0],["2017-03-14",5.4537,5.4657,5.3696,5.4057,605067.0],["2017-03-15",5.4057,5.4417,5.3456,5.4177,753100.0],["2017-03-16",5.4177,5.5979,5.3937,5.5018,585733.0],["2017-03-17",5.5138,5.5618,5.4057,5.5138,459800.0],["2017-03-20",5.5138,5.6339,5.4537,5.6099,384633.0],["2017-03-21",5.5979,5.6459,5.5258,5.5738,372900.0],["2017-03-22",5.5859,5.6099,5.5258,5.5618,391100.0],["2017-03-23",5.5859,5.6219,5.5378,5.5738,246900.0],["2017-03-24",5.5498,5.6219,5.5258,5.5979,253267.0],["2017-03-27",5.5618,5.67,5.5258,5.67,298333.0],["2017-03-28",5.706,5.742,5.6579,5.73,335733.0],["2017-03-29",5.742,5.742,5.5859,5.6459,260033.0],["2017-03-30",5.5258,5.5859,5.4297,5.4777,518467.0],["2017-03-31",5.4777,5.5979,5.4417,5.5498,330167.0],["2017-04-03",5.5018,5.5618,5.4177,5.4297,329967.0],["2017-04-04",5.4177,5.4777,5.3696,5.3816,190467.0],["2017-04-05",5.3816,5.4057,5.2495,5.2615,561000.0],["2017-04-06",5.2615,5.3336,5.2255,5.3336,419567.0],["2017-04-07",5.3216,5.3216,5.2495,5.2855,260233.0],["2017-04-10",5.2735,5.2976,5.2255,5.2735,267833.0],["2017-04-11",5.2855,5.3096,5.2615,5.3096,328900.0],["2017-04-12",5.2976,5.3096,5.2615,5.2735,132833.0],["2017-04-13",5.2735,5.2976,5.2255,5.2375,161333.0],["2017-04-17",5.2375,5.2735,5.2255,5.2255,200200.0],["2017-04-18",5.2255,5.2735,5.1894,5.1894,160167.0],["2017-04-19",5.1894,5.3696,5.1774,5.3336,584700.0],["2017-04-20",5.3816,5.3816,5.2495,5.3216,329900.0],["2017-04-21",5.3096,5.3456,5.2735,5.3216,233667.0],["2017-04-24",5.3336,5.3456,5.2855,5.3336,282700.0],["2017-04-25",5.3336,5.4657,5.3336,5.4657,458600.0],["2017-04-26",5.4657,5.5018,5.4177,5.5018,279500.0],["2017-04-27",5.5018,5.5018,5.4417,5.4777,156133.0],["2017-04-28",5.4898,5.5138,5.4417,5.5138,233767.0],["2017-05-01",5.4657,5.5018,5.3456,5.3816,391633.0],["2017-05-02",5.3576,5.4297,5.3576,5.4057,166233.0],["2017-05-03",5.3937,5.4057,5.2735,5.2976,223333.0],["2017-05-04",5.3216,5.3696,5.2615,5.3576,264767.0],["2017-05-05",5.3456,5.3576,5.2615,5.2855,247367.0],["2017-05-08",5.2976,5.3336,5.1894,5.1894,250833.0],["2017-05-09",5.1774,5.2255,5.1534,5.1774,221367.0],["2017-05-10",5.1414,5.2615,4.9852,5.1414,449367.0],["2017-05-11",5.1174,5.2255,5.0693,5.2015,179067.0],["2017-05-12",5.1534,5.2135,5.1534,5.1774,136333.0],["2017-05-15",5.0333,5.2255,5.0333,5.1774,316267.0],["2017-05-16",5.1894,5.2255,5.1534,5.1894,173367.0],["2017-05-17",5.1174,5.1774,5.0093,5.0453,181567.0],["2017-05-18",5.0333,5.0933,5.0093,5.0213,209300.0],["2017-05-19",5.0093,5.1174,4.9492,5.0813,460067.0],["2017-05-22",5.0333,5.1054,5.0093,5.0933,143833.0],["2017-05-23",5.0933,5.1654,5.0693,5.1294,129400.0],["2017-05-24",5.1294,5.1414,5.0813,5.1054,184600.0],["2017-05-25",5.0933,5.1054,4.8651,4.9612,652333.0],["2017-05-26",4.9372,5.0573,4.9372,5.0093,172933.0],["2017-05-30",4.9732,4.9972,4.8891,4.9011,292100.0],["2017-05-31",4.9252,4.9612,4.8771,4.9132,263500.0],["2017-06-01",4.9252,5.0213,4.9132,4.9972,133033.0],["2017-06-02",4.9732,4.9852,4.9252,4.9492,101567.0],["2017-06-05",4.9252,4.9372,4.8291,4.8771,171267.0],["2017-06-06",4.8771,4.8771,4.781,4.8171,224700.0],["2017-06-07",4.8171,4.8531,4.781,4.781,177533.0],["2017-06-08",4.757,4.9011,4.757,4.8891,403267.0],["2017-06-09",4.8771,4.9011,4.8171,4.8771,232633.0],["2017-06-12",4.8891,4.9132,4.8291,4.9011,171900.0],["2017-06-13",4.9132,4.9132,4.8046,4.9011,181767.0],["2017-06-14",4.8408,4.877,4.8166,4.8408,158533.0],["2017-06-15",4.7925,4.8529,4.7442,4.7925,198800.0],["2017-06-16",4.8046,4.8166,4.7684,4.8046,174867.0],["2017-06-19",4.8408,4.8408,4.7804,4.7925,137833.0],["2017-06-20",4.8166,4.8408,4.7804,4.8287,178000.0],["2017-06-21",4.8287,4.8408,4.7563,4.7804,135667.0],["2017-06-22",4.7442,4.7804,4.708,4.7321,169533.0],["2017-06-23",4.708,4.7563,4.708,4.7563,150933.0],["2017-06-26",4.7321,4.8046,4.7321,4.7925,113467.0],["2017-06-27",4.7804,4.7925,4.7201,4.7563,174400.0],["2017-06-28",4.7925,4.7925,4.708,4.7442,138933.0],["2017-06-29",4.7321,5.6737,4.7321,5.6013,2102833.0],["2017-06-30",5.7341,6.0359,5.6979,5.8669,2033467.0],["2017-07-03",5.8307,6.0721,5.7824,6.048,577533.0],["2017-07-05",5.9997,5.9997,5.7462,5.8307,470800.0],["2017-07-06",5.8065,5.879,5.7462,5.8427,282267.0],["2017-07-07",5.8548,5.8548,5.6979,5.7703,371000.0],["2017-07-10",5.71,5.722,5.4444,5.6134,560933.0],["2017-07-11",5.4564,5.5892,5.4564,5.5289,258100.0],["2017-07-12",5.5409,5.6254,5.4444,5.5892,306333.0],["2017-07-13",5.6255,5.6496,5.5772,5.6375,122433.0],["2017-07-14",6.6153,6.7602,6.3377,6.567,4929633.0],["2017-07-17",6.7361,6.7361,6.567,6.6153,1448367.0],["2017-07-18",6.7361,6.9051,6.6516,6.8568,1007400.0],["2017-07-19",6.8206,6.8447,6.6757,6.6998,532667.0],["2017-07-20",6.6395,6.6757,6.5671,6.6274,636500.0],["2017-07-21",6.6395,6.724,6.5429,6.5912,580033.0],["2017-07-24",6.5429,6.567,6.4343,6.4463,460000.0],["2017-07-25",6.4584,6.5308,6.4463,6.4705,275300.0],["2017-07-26",6.4705,6.5188,6.398,6.398,181200.0],["2017-07-27",6.386,6.5067,6.386,6.4825,636167.0],["2017-07-28",6.4825,6.5188,6.4222,6.4343,130967.0],["2017-07-31",6.4343,6.4946,6.3498,6.398,247867.0],["2017-08-01",6.4222,6.4946,6.3739,6.4705,163533.0],["2017-08-02",6.4343,6.4946,6.398,6.4825,208833.0],["2017-08-03",6.4584,6.4584,6.3618,6.398,137933.0],["2017-08-04",6.4463,6.5067,6.398,6.4705,606633.0],["2017-08-07",6.4584,6.4705,6.386,6.4101,187200.0],["2017-08-08",6.386,6.398,6.2894,6.3135,373033.0],["2017-08-09",6.3739,6.567,6.3739,6.4343,431933.0],["2017-08-10",6.4584,6.4946,6.3377,6.398,297067.0],["2017-08-11",6.3739,6.4463,6.3377,6.386,143600.0],["2017-08-14",6.398,6.5308,6.386,6.5188,241500.0],["2017-08-15",6.5188,6.5429,6.4946,6.5188,186767.0],["2017-08-16",6.5067,6.5912,6.4946,6.5429,243467.0],["2017-08-17",6.5188,6.5912,6.4946,6.5067,186933.0],["2017-08-18",6.4825,6.5912,6.4825,6.5791,193567.0],["2017-08-21",6.567,6.6033,6.5188,6.5308,313767.0],["2017-08-22",6.5308,6.5429,6.4584,6.4584,93500.0],["2017-08-23",6.4101,6.5188,6.3498,6.4946,324367.0],["2017-08-24",6.5188,6.567,6.4825,6.5308,164033.0],["2017-08-25",6.5791,6.5791,6.4946,6.555,132333.0],["2017-08-28",6.5429,6.6274,6.4946,6.6153,236600.0],["2017-08-29",6.555,6.6878,6.5308,6.6636,265167.0],["2017-08-30",6.6636,6.7119,6.5791,6.6274,221767.0],["2017-08-31",6.6274,6.6757,6.4946,6.5188,303400.0],["2017-09-01",6.5188,6.6757,6.4705,6.6395,408300.0],["2017-09-05",6.6033,6.6516,6.4705,6.6395,280867.0],["2017-09-06",6.6395,6.7481,6.5912,6.7119,348800.0],["2017-09-07",6.724,6.7481,6.6274,6.6878,219133.0],["2017-09-08",6.6757,6.7361,6.5791,6.6878,238100.0],["2017-09-11",6.6998,6.724,6.5671,6.5791,186400.0],["2017-09-12",6.6033,6.6636,6.555,6.567,120900.0],["2017-09-13",6.5912,6.6395,6.5429,6.6274,139967.0],["2017-09-14",6.6089,6.6706,6.5595,6.6459,89633.0],["2017-09-15",6.5965,6.6459,6.5595,6.5718,184733.0],["2017-09-18",6.5595,6.6459,6.5348,6.5718,173667.0],["2017-09-19",6.5965,6.6336,6.5348,6.5471,86633.0],["2017-09-20",6.5348,6.5965,6.4977,6.5842,158367.0],["2017-09-21",6.6089,6.6459,6.5224,6.5348,140867.0],["2017-09-22",6.5471,6.6336,6.5224,6.5965,138833.0],["2017-09-25",6.6089,6.6583,6.5348,6.5965,115533.0],["2017-09-26",6.6336,6.7324,6.5842,6.6089,113300.0],["2017-09-27",6.6706,6.6706,6.5718,6.6583,156833.0],["2017-09-28",6.6583,6.6706,6.5718,6.6459,207433.0],["2017-09-29",6.683,6.7571,6.5965,6.7571,314633.0],["2017-10-02",6.7695,6.9054,6.7201,6.893,259333.0],["2017-10-03",6.8806,6.893,6.8065,6.8683,265933.0],["2017-10-04",6.8436,6.8559,6.7942,6.8189,233633.0],["2017-10-05",6.8436,6.9548,6.7695,6.9424,299133.0],["2017-10-06",6.9424,6.9671,6.8683,6.9177,207400.0],["2017-10-09",6.8683,6.9548,6.8559,6.9177,178300.0],["2017-10-10",6.893,6.9177,6.8189,6.8559,97833.0],["2017-10-11",6.8436,6.8806,6.8189,6.8559,98533.0],["2017-10-12",6.8436,6.9177,6.7695,6.8806,181500.0],["2017-10-13",6.893,6.9424,6.7324,6.9301,208167.0],["2017-10-16",6.9177,6.9918,6.9054,6.9795,140567.0],["2017-10-17",6.9671,6.9795,6.9177,6.9548,123100.0],["2017-10-18",7.0412,7.0412,6.9177,6.9671,34967.0],["2017-10-19",6.7324,7.0659,6.7324,7.0536,708800.0],["2017-10-20",6.8559,7.2512,6.8559,7.2512,247900.0],["2017-10-23",7.1895,7.1895,7.0165,7.1154,156333.0],["2017-10-24",7.0659,7.3006,7.0536,7.2636,211100.0],["2017-10-25",7.2759,7.2759,7.0536,7.1524,179467.0],["2017-10-26",7.1401,7.2018,7.0536,7.1277,119533.0],["2017-10-27",7.0659,7.2883,7.0659,7.2142,248167.0],["2017-10-30",7.1895,7.2018,7.1277,7.1771,119367.0],["2017-10-31",7.1524,7.2636,7.0906,7.1771,210767.0],["2017-11-01",7.1648,7.1648,7.0659,7.1154,139433.0],["2017-11-02",7.1524,7.1524,6.9301,6.9548,220800.0],["2017-11-03",6.9795,7.103,6.9177,7.0906,331867.0],["2017-11-06",7.0412,7.103,7.0412,7.0906,208700.0],["2017-11-07",7.0289,7.103,6.9177,7.0906,223600.0],["2017-11-08",6.9301,7.103,6.9301,7.0165,146600.0],["2017-11-09",6.8806,7.0042,6.8683,6.9671,220400.0],["2017-11-10",6.9301,6.9918,6.7818,6.8683,181133.0],["2017-11-13",6.8065,6.8189,6.6954,6.7077,147867.0],["2017-11-14",6.6459,6.7942,6.6089,6.7571,219733.0],["2017-11-15",6.6706,6.7571,6.6336,6.7448,179600.0],["2017-11-16",6.5965,6.8312,6.5471,6.7571,139367.0],["2017-11-17",6.6706,6.8559,6.6706,6.8312,118333.0],["2017-11-20",6.8189,6.8559,6.6954,6.7571,156967.0],["2017-11-21",6.7324,6.7571,6.5842,6.6954,273567.0],["2017-11-22",6.683,6.7942,6.6583,6.7448,199233.0],["2017-11-24",6.7201,6.7201,6.5842,6.5842,117400.0],["2017-11-27",6.5965,6.5965,6.473,6.4853,619667.0],["2017-11-28",6.4236,6.4977,6.3989,6.4236,599200.0],["2017-11-29",6.2877,6.4483,6.2136,6.2136,1006033.0],["2017-11-30",6.2012,6.2012,5.8677,5.9542,1226633.0],["2017-12-01",5.8924,6.053,5.8677,6.0283,492833.0],["2017-12-04",6.053,6.053,5.9542,5.9912,492567.0],["2017-12-05",6.0036,6.0159,5.8677,5.9418,774633.0],["2017-12-06",6.0036,6.1148,5.9171,5.9418,523500.0],["2017-12-07",5.9295,5.9418,5.88,5.88,174933.0],["2017-12-08",5.9665,5.9912,5.9048,5.9171,718200.0],["2017-12-11",5.8924,6.0159,5.8677,5.9048,495500.0],["2017-12-12",5.88,5.9912,5.88,5.8924,474333.0],["2017-12-13",5.8924,5.9665,5.88,5.9295,546900.0],["2017-12-14",5.9104,6.1514,5.9104,6.0119,295033.0],["2017-12-15",6.0119,6.0246,5.8724,5.8724,158367.0],["2017-12-18",5.9358,6.2148,5.9231,6.0246,399933.0],["2017-12-19",6.0753,6.1895,6.0246,6.0753,362667.0],["2017-12-20",6.1514,6.1514,6.05,6.1261,297267.0],["2017-12-21",6.1261,6.2783,6.1261,6.2402,366833.0],["2017-12-22",6.2529,6.2656,6.088,6.1514,265167.0],["2017-12-26",6.1134,6.5446,6.1134,6.4051,772667.0],["2017-12-27",6.3544,6.3544,6.1514,6.2275,284533.0],["2017-12-28",6.2022,6.2402,6.1514,6.2275,251800.0],["2017-12-29",6.2022,6.3163,6.1895,6.2022,297533.0],["2018-01-02",6.2022,6.4178,6.2022,6.3163,528400.0],["2018-01-03",6.3417,6.4178,6.2022,6.329,591833.0],["2018-01-04",6.3544,6.4178,6.2402,6.329,445300.0],["2018-01-05",6.329,6.3417,6.2148,6.2275,191500.0],["2018-01-08",6.2529,6.2656,6.1641,6.1641,248000.0],["2018-01-09",6.1895,6.2402,6.1261,6.1641,124933.0],["2018-01-10",6.2022,6.2402,6.1387,6.2022,252567.0],["2018-01-11",6.0373,6.329,6.0373,6.3036,159133.0],["2018-01-12",6.2909,6.3544,6.2656,6.329,201800.0],["2018-01-16",6.329,6.3797,6.2148,6.2275,465100.0],["2018-01-17",6.2022,6.3797,6.2022,6.3544,249933.0],["2018-01-18",6.367,6.3797,6.329,6.3544,132567.0],["2018-01-19",6.3544,6.3797,6.329,6.3544,127600.0],["2018-01-22",6.3163,6.4305,6.3163,6.4051,101700.0],["2018-01-23",6.2529,6.4812,6.2529,6.4558,136500.0],["2018-01-24",6.4685,6.4812,6.4051,6.4558,126600.0],["2018-01-25",6.4558,6.4685,6.3924,6.4685,227200.0],["2018-01-26",6.4558,6.4685,6.3797,6.4558,230367.0],["2018-01-29",6.367,6.4558,6.3544,6.4051,485200.0],["2018-01-30",6.4051,6.4431,6.329,6.3417,316733.0],["2018-01-31",6.2656,6.367,6.2402,6.2656,303167.0],["2018-02-01",6.2783,6.367,6.2656,6.367,131633.0],["2018-02-02",6.3036,6.329,6.2022,6.2529,238100.0],["2018-02-05",6.1895,6.2529,5.9865,6.088,330933.0],["2018-02-06",6.2275,6.2275,5.9865,6.088,551000.0],["2018-02-07",6.088,6.1641,5.9612,5.9865,369267.0],["2018-02-08",5.7075,5.8724,5.5299,5.5299,915300.0],["2018-02-09",5.6187,5.6314,5.5426,5.606,461700.0],["2018-02-12",5.6187,5.6441,5.5046,5.5934,370833.0],["2018-02-13",5.5553,5.6821,5.4665,5.6695,428067.0],["2018-02-14",5.6187,5.7075,5.5553,5.606,297567.0],["2018-02-15",5.5934,5.5934,5.5173,5.5426,219833.0],["2018-02-16",5.5173,5.606,5.5173,5.5934,211800.0],["2018-02-20",5.568,5.6187,5.5299,5.5299,265233.0],["2018-02-21",5.5299,5.6187,5.4792,5.5046,231533.0],["2018-02-22",5.4792,5.5426,5.4792,5.5173,167367.0],["2018-02-23",5.5173,5.5553,5.5046,5.5173,134367.0],["2018-02-26",5.4665,5.5426,5.4665,5.5046,78900.0],["2018-02-27",5.5426,5.606,5.4665,5.4665,152367.0],["2018-02-28",5.5173,5.5426,5.4538,5.4538,246967.0],["2018-03-01",5.4792,5.5173,5.4285,5.4538,110900.0],["2018-03-02",5.4285,5.5426,5.4158,5.5299,104000.0],["2018-03-05",5.5299,5.6187,5.5299,5.568,80367.0],["2018-03-06",5.568,5.6314,5.5299,5.5553,100967.0],["2018-03-07",5.5046,5.6568,5.5046,5.6314,105967.0],["2018-03-08",5.6314,5.7709,5.6187,5.7456,106167.0],["2018-03-09",5.7836,5.8343,5.6568,5.7075,175133.0],["2018-03-12",5.7202,5.7709,5.6695,5.7329,102333.0],["2018-03-13",5.7456,5.7456,5.6695,5.7075,140367.0],["2018-03-14",5.701,5.701,5.6364,5.6623,120733.0],["2018-03-15",5.6752,5.6881,5.5588,5.5847,207300.0],["2018-03-16",5.5201,5.6493,5.5201,5.5847,213233.0],["2018-03-19",5.5847,5.5976,5.5459,5.5718,89767.0],["2018-03-20",5.5588,5.6105,5.5071,5.5459,90667.0],["2018-03-21",5.5071,5.6105,5.5071,5.5718,65700.0],["2018-03-22",5.5071,5.7398,5.5071,5.5976,159300.0],["2018-03-23",5.5976,5.5976,5.4296,5.4942,193833.0],["2018-03-26",5.5071,5.5459,5.4683,5.4942,155133.0],["2018-03-27",5.4813,5.5071,5.4296,5.4425,151000.0],["2018-03-28",5.4296,5.5071,5.3908,5.4554,139633.0],["2018-03-29",5.5201,5.533,5.4296,5.4425,237600.0],["2018-04-02",5.4296,5.5201,5.4166,5.4683,80400.0],["2018-04-03",5.4942,5.6493,5.4942,5.5976,140567.0],["2018-04-04",5.5847,5.6623,5.5847,5.6364,140467.0],["2018-04-05",5.6364,5.6623,5.5976,5.6105,131700.0],["2018-04-06",5.5976,5.6752,5.5718,5.6105,167500.0],["2018-04-09",5.6105,5.6235,5.5718,5.5847,64800.0],["2018-04-10",5.6105,5.6493,5.5588,5.5976,111867.0],["2018-04-11",5.5588,5.6752,5.5588,5.6105,73867.0],["2018-04-12",5.5976,5.6493,5.5718,5.5718,67833.0],["2018-04-13",5.5847,5.6105,5.5459,5.5588,87367.0],["2018-04-16",5.5588,5.6364,5.5459,5.6235,114467.0],["2018-04-17",5.6235,5.6364,5.5847,5.6105,60867.0],["2018-04-18",5.5976,5.6493,5.5588,5.6235,74167.0],["2018-04-19",5.6105,5.6493,5.6105,5.6235,40067.0],["2018-04-20",5.5588,5.5976,5.533,5.5718,123000.0],["2018-04-23",5.5976,5.6364,5.5847,5.5847,57400.0],["2018-04-24",5.6235,5.6364,5.5847,5.5847,58200.0],["2018-04-25",5.5718,5.6105,5.5459,5.5459,51300.0],["2018-04-26",5.5588,5.6623,5.5459,5.6364,98367.0],["2018-04-27",5.6235,5.6364,5.5847,5.6105,83167.0],["2018-04-30",5.6105,5.6493,5.533,5.6364,89767.0],["2018-05-01",5.6364,5.6364,5.5588,5.5976,100933.0],["2018-05-02",5.5976,5.6235,5.5588,5.5847,27000.0],["2018-05-03",5.5718,5.6235,5.5459,5.6105,64867.0],["2018-05-04",5.6105,5.6235,5.5847,5.6105,53333.0],["2018-05-07",5.6105,5.6364,5.5588,5.5976,89467.0],["2018-05-08",5.6881,6.3086,5.6235,6.0242,277667.0],["2018-05-09",6.0113,6.1794,5.8691,6.0889,152767.0],["2018-05-10",6.0889,6.2052,6.0113,6.1794,133633.0],["2018-05-11",6.1535,6.3216,6.0759,6.2957,257167.0],["2018-05-14",6.3216,6.3345,6.2699,6.3216,152567.0],["2018-05-15",6.2699,6.3862,6.2311,6.3603,158100.0],["2018-05-16",6.3733,6.5284,6.3474,6.4121,230733.0],["2018-05-17",6.3474,6.5025,6.3345,6.4638,148333.0],["2018-05-18",6.4638,6.4638,6.3345,6.3991,130733.0],["2018-05-21",6.3603,6.4896,6.3603,6.4508,101833.0],["2018-05-22",6.4638,6.5025,6.425,6.4767,173400.0],["2018-05-23",6.4508,6.4638,6.3991,6.4379,146467.0],["2018-05-24",6.3991,6.4121,6.3345,6.3991,96433.0],["2018-05-25",6.3862,6.4767,6.3862,6.4638,63800.0],["2018-05-29",6.4508,6.4508,6.3733,6.3991,62533.0],["2018-05-30",6.4121,6.4896,6.3474,6.4638,86900.0],["2018-05-31",6.4638,6.4638,6.3086,6.3603,99100.0],["2018-06-01",6.3862,6.4638,6.3474,6.4379,73733.0],["2018-06-04",6.4508,6.4638,6.3991,6.4638,99967.0],["2018-06-05",6.425,6.5025,6.3991,6.425,110700.0],["2018-06-06",6.3733,6.4508,6.3474,6.3991,97733.0],["2018-06-07",6.3603,6.4379,6.3603,6.3991,62600.0],["2018-06-08",6.3603,6.4379,6.3603,6.4379,50433.0],["2018-06-11",6.3991,6.4121,6.3474,6.3474,65967.0],["2018-06-12",6.3474,6.3733,6.2828,6.3086,115900.0],["2018-06-13",6.2828,6.3603,6.1794,6.2052,196167.0],["2018-06-14",6.225,6.3173,6.1722,6.2118,404733.0],["2018-06-15",6.1591,6.2514,6.1591,6.225,222833.0],["2018-06-18",6.2514,6.2514,6.1459,6.1722,130867.0],["2018-06-19",6.1722,6.2118,6.1591,6.1854,70067.0],["2018-06-20",6.2118,6.2382,6.1195,6.1722,159967.0],["2018-06-21",6.1854,6.225,6.1327,6.1854,248400.0],["2018-06-22",6.225,6.225,6.1459,6.1459,140800.0],["2018-06-25",6.1459,6.2514,6.1459,6.1591,152567.0],["2018-06-26",6.1459,6.2778,6.1327,6.2514,108600.0],["2018-06-27",6.2646,6.2778,6.1327,6.1591,72033.0],["2018-06-28",6.1327,6.1722,6.0931,6.1063,87233.0],["2018-06-29",6.1327,6.3964,6.0799,6.3041,435900.0],["2018-07-02",6.3041,6.3305,6.1986,6.2382,326933.0],["2018-07-03",6.2909,6.2909,6.1854,6.1986,147533.0],["2018-07-05",6.2118,6.2514,6.1722,6.2118,61333.0],["2018-07-06",6.1986,6.225,6.1591,6.1591,37933.0],["2018-07-09",6.1854,6.225,6.1722,6.2118,92033.0],["2018-07-10",6.225,6.2514,6.1591,6.225,337167.0],["2018-07-11",6.1722,6.2382,6.1722,6.1986,201867.0],["2018-07-12",6.2118,6.2118,6.1722,6.1722,38467.0],["2018-07-13",6.1591,6.1986,6.1591,6.1591,22667.0],["2018-07-16",6.1722,6.2118,6.1591,6.1986,148367.0],["2018-07-17",6.1854,6.2646,6.1854,6.225,186567.0],["2018-07-18",6.2118,6.3173,6.1986,6.3041,151000.0],["2018-07-19",6.2778,6.3041,6.2646,6.2646,34533.0],["2018-07-20",6.2382,6.2646,6.1854,6.1986,93333.0],["2018-07-23",6.2382,6.2778,6.2118,6.2514,149667.0],["2018-07-24",6.2646,6.3701,6.2646,6.3437,76633.0],["2018-07-25",6.3305,6.3437,6.2646,6.2778,187767.0],["2018-07-26",6.2646,6.3041,6.2646,6.2778,22367.0],["2018-07-27",6.2646,6.3173,6.1986,6.3041,103167.0],["2018-07-30",6.3041,6.4228,6.2646,6.4228,101933.0],["2018-07-31",6.4228,6.4756,6.3437,6.4756,117600.0],["2018-08-01",6.4756,6.4756,6.3701,6.4492,53933.0],["2018-08-02",6.4624,6.6338,6.4624,6.6075,179067.0],["2018-08-03",6.5943,6.6207,6.5283,6.6075,174000.0],["2018-08-06",6.5943,6.6207,6.502,6.5547,97867.0],["2018-08-07",6.5547,6.5811,6.5283,6.5811,63633.0],["2018-08-08",6.6602,6.7262,6.4624,6.502,176300.0],["2018-08-09",6.4888,6.5943,6.4888,6.5679,100467.0],["2018-08-10",6.5415,6.5811,6.502,6.5679,61867.0],["2018-08-13",6.5943,6.5943,6.5547,6.5943,87033.0],["2018-08-14",6.5811,6.6075,6.5415,6.5547,47967.0],["2018-08-15",6.5811,6.5943,6.5547,6.5943,50467.0],["2018-08-16",6.5415,6.6075,6.5415,6.5943,194533.0],["2018-08-17",6.5547,6.647,6.5283,6.6207,115667.0],["2018-08-20",6.6075,6.6207,6.5547,6.5679,66067.0],["2018-08-21",6.6602,6.713,6.5283,6.5811,601200.0],["2018-08-22",6.6075,6.647,6.5943,6.647,102400.0],["2018-08-23",6.6207,6.6998,6.5679,6.6602,182367.0],["2018-08-24",6.6866,6.6998,6.6207,6.6602,107167.0],["2018-08-27",6.6602,6.713,6.647,6.6866,128367.0],["2018-08-28",6.647,6.7262,6.647,6.6998,281167.0],["2018-08-29",6.6998,6.7789,6.6734,6.6998,229967.0],["2018-08-30",6.6734,6.7262,6.6602,6.713,75667.0],["2018-08-31",6.6998,6.713,6.6602,6.6998,58600.0],["2018-09-04",6.713,6.713,6.647,6.647,56767.0],["2018-09-05",6.647,6.6734,6.6338,6.6734,120067.0],["2018-09-06",6.6602,6.6866,6.6338,6.647,78133.0],["2018-09-07",6.6207,6.647,6.5151,6.5415,100200.0],["2018-09-10",6.5415,6.6207,6.5415,6.5943,76167.0],["2018-09-11",6.5811,6.6998,6.5679,6.6866,106433.0],["2018-09-12",6.6866,6.6998,6.5943,6.6602,199267.0],["2018-09-13",6.7207,6.761,6.6804,6.7341,100333.0],["2018-09-14",6.7207,6.7745,6.6669,6.7476,80600.0],["2018-09-17",6.7207,6.7879,6.7207,6.761,92800.0],["2018-09-18",6.8014,6.8014,6.6804,6.6938,76433.0],["2018-09-19",6.7073,6.7745,6.7073,6.7476,84767.0],["2018-09-20",6.7341,6.8148,6.6266,6.7476,57733.0],["2018-09-21",6.761,6.761,6.6804,6.7073,129400.0],["2018-09-24",6.7207,6.7207,6.6535,6.6669,61233.0],["2018-09-25",6.6401,6.7207,6.6401,6.6804,57467.0],["2018-09-26",6.6804,6.7341,6.6535,6.6535,47067.0],["2018-09-27",6.6669,6.7073,6.6535,6.6669,96233.0],["2018-09-28",6.6938,6.6938,6.6266,6.6669,115933.0],["2018-10-01",6.6669,6.7341,6.6535,6.6804,87767.0],["2018-10-02",6.6535,6.6804,6.6266,6.6669,88533.0],["2018-10-03",6.6535,6.7341,6.6401,6.6804,118700.0],["2018-10-04",6.7073,6.7073,6.6132,6.6401,89333.0],["2018-10-05",6.6266,6.6535,6.546,6.6401,127700.0],["2018-10-08",6.6266,6.6401,6.5191,6.546,87767.0],["2018-10-09",6.5325,6.6266,6.5191,6.5997,91467.0],["2018-10-10",6.5863,6.6266,6.4788,6.4922,66500.0],["2018-10-11",6.4788,6.4922,6.3578,6.3712,218433.0],["2018-10-12",6.3847,6.4116,6.2503,6.2637,239500.0],["2018-10-15",6.2503,6.3175,6.1965,6.2637,257333.0],["2018-10-16",6.2637,6.3175,6.2503,6.2637,87500.0],["2018-10-17",6.2368,6.2637,6.1965,6.2234,182100.0],["2018-10-18",6.183,6.2771,6.183,6.1965,111000.0],["2018-10-19",6.1965,6.2368,6.1293,6.1293,66000.0],["2018-10-22",6.1293,6.1562,6.1158,6.1158,115767.0],["2018-10-23",6.0755,6.1696,6.0486,6.089,133967.0],["2018-10-24",6.089,6.089,5.8873,5.9008,181233.0],["2018-10-25",5.8739,6.0083,5.8739,5.9545,224833.0],["2018-10-26",5.8873,5.9545,5.8067,5.9142,612567.0],["2018-10-29",5.9814,6.1024,5.9814,6.0621,203333.0],["2018-10-30",6.0352,6.1427,6.0352,6.1158,87900.0],["2018-10-31",6.1696,6.2099,6.1024,6.1158,153200.0],["2018-11-01",6.1158,6.3309,6.1158,6.2771,111867.0],["2018-11-02",6.2637,6.3712,6.1158,6.1158,138567.0],["2018-11-05",6.0755,6.2234,6.0755,6.2234,53667.0],["2018-11-06",6.1965,6.304,6.1562,6.2906,52633.0],["2018-11-07",6.304,6.3443,6.2503,6.3175,56900.0],["2018-11-08",6.3175,6.3443,6.2503,6.304,58033.0],["2018-11-09",6.2234,6.304,6.2234,6.304,54800.0],["2018-11-12",6.2906,6.2906,6.1024,6.1158,89733.0],["2018-11-13",6.089,6.1562,6.0218,6.0352,67267.0],["2018-11-14",6.0352,6.089,5.9949,6.0083,66200.0],["2018-11-15",5.9949,6.0486,5.968,6.0217,90967.0],["2018-11-16",6.0352,6.0755,5.9814,6.0352,133500.0],["2018-11-19",5.9949,6.089,5.968,6.0755,164633.0],["2018-11-20",5.968,6.0486,5.9008,5.9411,166600.0],["2018-11-21",5.9545,6.0486,5.9142,5.968,75133.0],["2018-11-23",5.9277,6.0486,5.9277,6.0217,39267.0],["2018-11-26",5.9949,6.1024,5.9545,5.9545,138400.0],["2018-11-27",5.9545,6.1293,5.9545,6.089,90267.0],["2018-11-28",6.0486,6.1427,6.0217,6.1427,96433.0],["2018-11-29",6.183,6.4653,6.1562,6.3847,297100.0],["2018-11-30",6.3847,6.4384,6.3309,6.3981,282300.0],["2018-12-03",6.4116,6.4788,6.3443,6.425,230000.0],["2018-12-04",6.3981,6.4116,6.3309,6.3578,259733.0],["2018-12-06",6.304,6.304,6.183,6.2503,160600.0],["2018-12-07",6.2234,6.2771,6.1158,6.1158,130900.0],["2018-12-10",6.1158,6.183,6.0083,6.089,176333.0],["2018-12-11",6.1293,6.1427,6.0352,6.0352,163267.0],["2018-12-12",6.089,6.1158,6.0083,6.0486,120067.0],["2018-12-13",6.0486,6.0755,5.9142,5.9277,136167.0],["2018-12-14",5.9483,6.0582,5.8384,5.9071,176833.0],["2018-12-17",5.9345,6.017,5.7972,5.8109,315067.0],["2018-12-18",5.8246,5.9483,5.7697,5.8384,147033.0],["2018-12-19",5.8521,5.962,5.7972,5.8246,248467.0],["2018-12-20",5.7834,5.8521,5.6048,5.701,206000.0],["2018-12-21",5.6873,5.8384,5.6735,5.7834,232200.0],["2018-12-24",5.8246,5.8384,5.7147,5.8246,88567.0],["2018-12-26",5.7697,5.9757,5.7697,5.9483,118067.0],["2018-12-27",5.8796,5.9757,5.701,5.8384,206467.0],["2018-12-28",5.8796,6.0719,5.8658,5.9345,328500.0],["2018-12-31",5.9345,6.0032,5.8109,5.8109,231067.0],["2019-01-02",5.7834,5.9895,5.7697,5.962,78400.0],["2019-01-03",5.9757,6.0444,5.9071,5.9345,58800.0],["2019-01-04",5.962,6.1406,5.962,6.0719,124600.0],["2019-01-07",6.0719,6.1955,6.0444,6.1269,129100.0],["2019-01-08",6.1543,6.2505,6.0994,6.1955,90200.0],["2019-01-09",6.2093,6.2368,6.1406,6.1681,144333.0],["2019-01-10",6.0994,6.2093,6.0994,6.1818,93500.0],["2019-01-11",6.1543,6.1955,6.1131,6.1543,49833.0],["2019-01-14",6.1406,6.1818,6.0856,6.1131,40767.0],["2019-01-15",6.1131,6.3192,6.0582,6.2642,144367.0],["2019-01-16",6.2505,6.2917,6.2367,6.278,45967.0],["2019-01-17",6.2368,6.3879,6.1818,6.3879,71067.0],["2019-01-18",6.3741,6.4153,6.2917,6.3741,111367.0],["2019-01-22",6.3329,6.3741,6.278,6.3192,54667.0],["2019-01-23",6.3192,6.3604,6.278,6.3192,99067.0],["2019-01-24",6.3054,6.4291,6.3054,6.4016,63800.0],["2019-01-25",6.4291,6.5527,6.4016,6.539,84967.0],["2019-01-28",6.4978,6.539,6.4291,6.539,67267.0],["2019-01-29",6.539,6.539,6.4153,6.4978,92333.0],["2019-01-30",6.4978,6.6214,6.4565,6.5802,183300.0],["2019-01-31",6.539,6.7038,6.5252,6.7038,244733.0],["2019-02-01",6.6351,6.6901,6.5664,6.6901,113867.0],["2019-02-04",6.6763,6.8275,6.6077,6.7725,158400.0],["2019-02-05",6.745,6.8275,6.7038,6.8,241333.0],["2019-02-06",6.8,6.8412,6.7588,6.8137,151633.0],["2019-02-07",6.8275,6.9786,6.7588,6.9511,244867.0],["2019-02-08",7.0198,7.2533,6.9648,7.1846,352367.0],["2019-02-11",7.2671,7.2671,7.1297,7.1984,238367.0],["2019-02-12",7.2121,7.2533,7.1434,7.1846,114133.0],["2019-02-13",7.1846,7.2533,7.1434,7.2121,134400.0],["2019-02-14",7.1846,7.2396,7.1159,7.2258,194633.0],["2019-02-15",7.2121,7.2533,7.1984,7.2396,103500.0],["2019-02-19",7.2121,7.2533,7.1434,7.1846,91033.0],["2019-02-20",7.1572,7.1846,7.1297,7.1297,152700.0],["2019-02-21",7.1297,7.1846,7.0747,7.0885,143733.0],["2019-02-22",7.0885,7.2671,7.0335,7.2258,235867.0],["2019-02-25",7.2258,7.2671,7.1297,7.2396,157300.0],["2019-02-26",7.2121,7.2121,7.1297,7.1572,388133.0],["2019-02-27",7.1434,7.2396,7.1297,7.1709,238933.0],["2019-02-28",7.1709,7.2121,7.0885,7.1434,294267.0],["2019-03-01",7.1709,7.1709,7.061,7.0885,110467.0],["2019-03-04",7.1022,7.2533,7.0747,7.1984,171800.0],["2019-03-05",7.1984,7.1984,7.1297,7.1572,167100.0],["2019-03-06",7.1159,7.1984,7.1159,7.1434,153633.0],["2019-03-07",7.1434,7.1984,7.1022,7.1434,146833.0],["2019-03-08",7.1297,7.1572,7.0335,7.0885,132067.0],["2019-03-11",7.1159,7.2121,7.1159,7.1709,83333.0],["2019-03-12",7.1709,7.1846,7.1297,7.1709,174100.0],["2019-03-13",7.1846,7.1846,7.1434,7.1709,108600.0],["2019-03-14",7.1919,7.3038,7.1499,7.2758,135767.0],["2019-03-15",7.2618,7.2898,7.1919,7.2898,173500.0],["2019-03-18",7.2898,7.3318,7.2618,7.3038,100000.0],["2019-03-19",7.3178,7.3738,7.2758,7.2898,128467.0],["2019-03-20",7.2898,7.2898,7.1779,7.2199,63000.0],["2019-03-21",7.2199,7.2618,7.2059,7.2618,45167.0],["2019-03-22",7.2478,7.2618,7.1779,7.2199,74767.0],["2019-03-25",7.2059,7.2339,7.1499,7.1779,68833.0],["2019-03-26",7.2059,7.2478,7.1919,7.2059,69000.0],["2019-03-27",7.2339,7.2478,7.1779,7.1779,125300.0],["2019-03-28",7.1919,7.2898,7.1779,7.2898,168267.0],["2019-03-29",7.3178,7.3318,7.2478,7.2478,161533.0],["2019-04-01",7.3038,7.3458,7.2618,7.3178,203200.0],["2019-04-02",7.3318,7.3598,7.2898,7.3038,92400.0],["2019-04-03",7.3178,7.3178,7.2478,7.2618,70633.0],["2019-04-04",7.2618,7.3458,7.1779,7.3178,121033.0],["2019-04-05",7.3038,7.4158,7.3038,7.3878,158833.0],["2019-04-08",7.4018,7.4437,7.3878,7.4158,84367.0],["2019-04-09",7.3878,7.4577,7.3738,7.3738,66333.0],["2019-04-10",7.3878,7.4577,7.3878,7.4437,175800.0],["2019-04-11",7.4437,7.4437,7.3598,7.3878,67000.0],["2019-04-12",7.4018,7.4297,7.3458,7.3598,39900.0],["2019-04-15",7.3738,7.3878,7.3178,7.3318,48833.0],["2019-04-16",7.3318,7.3738,7.3178,7.3458,68533.0],["2019-04-17",7.3458,7.3598,7.3038,7.3178,37200.0],["2019-04-18",7.3038,7.3458,7.2758,7.3038,65767.0],["2019-04-22",7.2758,7.3878,7.1779,7.3738,81167.0],["2019-04-23",7.3458,7.4437,7.3458,7.4158,69367.0],["2019-04-24",7.4437,7.4997,7.4018,7.4158,98000.0],["2019-04-25",7.4157,7.4437,7.3598,7.3598,92367.0],["2019-04-26",7.3878,7.4018,7.3318,7.3458,72000.0],["2019-04-29",7.4158,7.4437,7.3598,7.4158,82600.0],["2019-04-30",7.3878,7.4437,7.3458,7.3878,94900.0],["2019-05-01",7.3738,7.4018,7.3178,7.3738,140533.0],["2019-05-02",7.3878,7.4437,7.3458,7.4158,99833.0],["2019-05-03",7.4018,7.4437,7.3738,7.3738,51433.0],["2019-05-06",7.3178,7.3738,7.2478,7.3458,51267.0],["2019-05-07",7.3038,7.3878,7.3038,7.3738,92333.0],["2019-05-08",7.4857,7.7376,7.4857,7.7096,466933.0],["2019-05-09",7.7516,7.7516,7.5557,7.6676,179767.0],["2019-05-10",7.6256,7.7236,7.5837,7.6956,167667.0],["2019-05-13",7.6256,7.7236,7.5837,7.6956,120533.0],["2019-05-14",7.6816,7.7376,7.6256,7.7376,147633.0],["2019-05-15",7.6956,7.8075,7.5976,7.8075,209033.0],["2019-05-16",7.7935,8.0454,7.7655,7.9894,346800.0],["2019-05-17",8.0174,8.0454,7.8635,7.9195,263033.0],["2019-05-20",7.9335,7.9614,7.8635,7.9055,102833.0],["2019-05-21",7.8915,7.9335,7.8635,7.9055,70867.0],["2019-05-22",7.9055,7.9335,7.8495,7.8775,44800.0],["2019-05-23",7.8635,7.8635,7.6536,7.7516,179533.0],["2019-05-24",7.7516,7.8075,7.7096,7.7655,93467.0],["2019-05-28",7.7656,7.7795,7.7096,7.7236,105300.0],["2019-05-29",7.6816,7.7096,7.6116,7.6256,63700.0],["2019-05-30",7.6256,7.6536,7.4717,7.4997,207567.0],["2019-05-31",7.5137,7.5137,7.4157,7.4437,138867.0],["2019-06-03",7.4157,7.5557,7.4018,7.5417,122167.0],["2019-06-04",7.5417,7.6116,7.5137,7.5837,88267.0],["2019-06-05",7.5837,7.6256,7.5137,7.5837,76600.0],["2019-06-06",7.5837,7.6396,7.5417,7.6116,79667.0],["2019-06-07",7.5976,7.6676,7.5137,7.6256,148600.0],["2019-06-10",7.6676,7.7096,7.6536,7.7096,69667.0],["2019-06-11",7.7236,7.7236,7.6256,7.6396,96600.0],["2019-06-12",7.6256,7.6536,7.6116,7.6116,167900.0],["2019-06-13",7.6472,7.7327,7.6472,7.7327,270433.0],["2019-06-14",7.8039,7.8324,7.7184,7.7896,96033.0],["2019-06-17",7.8039,7.8181,7.6615,7.8039,117967.0],["2019-06-18",7.8324,7.8324,7.7042,7.7327,79767.0],["2019-06-19",7.7612,7.7896,7.6757,7.7184,146100.0],["2019-06-20",7.7612,7.7612,7.6188,7.6615,146233.0],["2019-06-21",7.633,7.7896,7.633,7.7469,211233.0],["2019-06-24",7.7612,7.7612,7.6615,7.6757,69933.0],["2019-06-25",7.69,7.69,7.576,7.5903,93367.0],["2019-06-26",7.5903,7.7327,7.5618,7.69,165067.0],["2019-06-27",7.5618,7.7327,7.5618,7.6615,105367.0],["2019-06-28",7.7042,7.7469,7.6615,7.7184,119900.0],["2019-07-01",7.7754,7.8181,7.6757,7.6757,113667.0],["2019-07-02",7.6757,7.7754,7.6757,7.7612,71800.0],["2019-07-03",7.8039,7.8324,7.7612,7.8181,68833.0],["2019-07-05",7.7896,7.8039,7.7042,7.7469,179267.0],["2019-07-08",7.7327,7.7327,7.6472,7.6757,99467.0],["2019-07-09",7.6757,7.7327,7.6472,7.6615,54400.0],["2019-07-10",7.6615,7.6757,7.5903,7.633,129433.0],["2019-07-11",7.633,7.6472,7.5476,7.576,183867.0],["2019-07-12",7.5903,7.6045,7.5618,7.6045,124233.0],["2019-07-15",7.6045,7.633,7.5476,7.6045,126300.0],["2019-07-16",7.6188,7.6472,7.576,7.6045,62700.0],["2019-07-17",7.633,7.633,7.5333,7.5903,183400.0],["2019-07-18",7.6045,7.6615,7.576,7.6188,71700.0],["2019-07-19",7.6188,7.6472,7.576,7.576,48500.0],["2019-07-22",7.4906,7.576,7.4764,7.5048,139733.0],["2019-07-23",7.5048,7.5618,7.5048,7.5048,87600.0],["2019-07-24",7.5191,7.576,7.5191,7.5476,92533.0],["2019-07-25",7.5476,7.6045,7.5048,7.5191,51633.0],["2019-07-26",7.5333,7.576,7.5048,7.5191,76367.0],["2019-07-29",7.5333,7.5476,7.4906,7.5048,80100.0],["2019-07-30",7.5048,7.6472,7.4764,7.6188,110533.0],["2019-07-31",7.633,7.633,7.5191,7.5903,98867.0],["2019-08-01",7.5903,7.69,7.4621,7.4764,138033.0],["2019-08-02",7.4906,7.5618,7.3909,7.5048,79200.0],["2019-08-05",7.4764,7.5333,7.2627,7.3339,139400.0],["2019-08-06",7.3624,7.4052,7.3197,7.3482,120533.0],["2019-08-07",7.3624,7.5903,7.277,7.5191,215567.0],["2019-08-08",7.5333,7.576,7.4479,7.5191,138167.0],["2019-08-09",7.5191,7.5476,7.3339,7.3482,137000.0],["2019-08-12",7.3624,7.3767,7.1631,7.1773,189833.0],["2019-08-13",7.1915,7.3339,7.1346,7.3339,181700.0],["2019-08-14",7.2912,7.2912,7.1346,7.2627,178633.0],["2019-08-15",7.3197,7.4764,7.1915,7.3339,154500.0],["2019-08-16",7.3482,7.3909,7.2912,7.3197,116500.0],["2019-08-19",7.3339,7.4479,7.3197,7.4051,111033.0],["2019-08-20",7.4051,7.5191,7.4051,7.4621,74367.0],["2019-08-21",7.5048,7.5476,7.4194,7.4764,88267.0],["2019-08-22",7.5048,7.5333,7.3909,7.3909,89767.0],["2019-08-23",7.4194,7.4479,7.3339,7.3767,66933.0],["2019-08-26",7.3909,7.5476,7.277,7.2912,101267.0],["2019-08-27",7.3055,7.3624,7.22,7.2343,77167.0],["2019-08-28",7.2485,7.3197,7.1915,7.2912,85467.0],["2019-08-29",7.3339,7.3482,7.2912,7.3197,59833.0],["2019-08-30",7.3482,7.4051,7.3197,7.3909,60400.0],["2019-09-03",7.3909,7.4051,7.3339,7.4051,67900.0],["2019-09-04",7.4051,7.5048,7.3767,7.4336,125833.0],["2019-09-05",7.4906,7.5333,7.4479,7.4621,90633.0],["2019-09-06",7.4621,7.4764,7.3482,7.4336,80967.0],["2019-09-09",7.4479,7.4906,7.4336,7.4621,57667.0],["2019-09-10",7.4621,7.5048,7.4336,7.4621,83233.0],["2019-09-11",7.4764,7.6045,7.4479,7.6045,103100.0],["2019-09-12",7.6263,7.6408,7.5393,7.6118,74700.0],["2019-09-13",7.6263,7.6553,7.5973,7.6263,90733.0],["2019-09-16",7.6263,7.6553,7.5973,7.6408,72400.0],["2019-09-17",7.6553,7.6698,7.5103,7.5683,93200.0],["2019-09-18",7.5828,7.6118,7.4958,7.5973,69200.0],["2019-09-19",7.6118,7.6118,7.4958,7.5103,66833.0],["2019-09-20",7.5103,7.5393,7.4523,7.4958,109700.0],["2019-09-23",7.5103,7.5393,7.4233,7.4813,118500.0],["2019-09-24",7.4813,7.5103,7.3943,7.4088,65500.0],["2019-09-25",7.4088,7.4233,7.3363,7.4088,98600.0],["2019-09-26",7.4088,7.5683,7.3943,7.5538,179300.0],["2019-09-27",7.5683,7.6118,7.5248,7.5393,149067.0],["2019-09-30",7.6118,7.6118,7.4813,7.5103,183633.0],["2019-10-01",7.5248,7.5538,7.4378,7.4378,98333.0],["2019-10-02",7.4233,7.5103,7.2783,7.3363,161933.0],["2019-10-03",7.3653,7.4088,7.2493,7.2783,158133.0],["2019-10-04",7.2638,7.4088,7.2638,7.3943,150800.0],["2019-10-07",7.3943,7.4813,7.3508,7.4523,74067.0],["2019-10-08",7.4233,7.4523,7.3508,7.3653,50700.0],["2019-10-09",7.3653,7.4378,7.3073,7.3798,100033.0],["2019-10-10",7.4523,7.5393,7.4088,7.5248,146567.0],["2019-10-11",7.5393,7.5828,7.5103,7.5103,137300.0],["2019-10-14",7.5103,7.5393,7.3943,7.4523,62667.0],["2019-10-15",7.4668,7.5248,7.4523,7.5103,73033.0],["2019-10-16",7.4958,7.5538,7.4668,7.4668,82167.0],["2019-10-17",7.4813,7.5393,7.4233,7.4813,84200.0],["2019-10-18",7.4813,7.6118,7.4668,7.5103,154667.0],["2019-10-21",7.5248,7.5683,7.4958,7.5248,102633.0],["2019-10-22",7.5248,7.5538,7.4958,7.5393,76767.0],["2019-10-23",7.5248,7.5248,7.4523,7.4668,93833.0],["2019-10-24",7.4668,7.5248,7.4233,7.4958,88267.0],["2019-10-25",7.4668,7.5393,7.4668,7.5103,123633.0],["2019-10-28",7.5248,7.5393,7.4813,7.4958,148733.0],["2019-10-29",7.4958,7.5248,7.3943,7.4378,109033.0],["2019-10-30",7.4233,7.5538,7.4233,7.5248,123233.0],["2019-10-31",7.5393,7.5538,7.4523,7.4958,74133.0],["2019-11-01",7.5103,7.5538,7.4813,7.5393,96167.0],["2019-11-04",7.5393,7.5828,7.5248,7.5683,131900.0],["2019-11-05",7.5538,7.5538,7.4378,7.4378,90833.0],["2019-11-06",7.4378,7.5393,7.4378,7.5248,115100.0],["2019-11-07",7.5393,7.5828,7.4813,7.5828,108367.0],["2019-11-08",7.5828,7.5973,7.5393,7.5973,55367.0],["2019-11-11",7.5683,7.6118,7.5248,7.6118,127267.0],["2019-11-12",7.6118,7.6553,7.5828,7.6263,95733.0],["2019-11-13",7.6118,7.6553,7.5683,7.6118,174933.0],["2019-11-14",7.6118,7.6988,7.6118,7.6843,106633.0],["2019-11-15",7.6843,7.6843,7.5973,7.6263,121400.0],["2019-11-18",7.6118,7.7278,7.5973,7.6843,153600.0],["2019-11-19",7.6408,7.6988,7.6118,7.6553,182967.0],["2019-11-20",7.5828,7.6843,7.4958,7.5828,614700.0],["2019-11-21",7.6118,7.6263,7.5248,7.6118,303900.0],["2019-11-22",7.5973,7.6263,7.5393,7.6118,274600.0],["2019-11-25",7.6408,7.6553,7.5683,7.5828,175733.0],["2019-11-26",7.5538,7.6118,7.5393,7.6118,120000.0],["2019-11-27",7.6118,7.6843,7.5393,7.6408,133733.0],["2019-11-29",7.6408,7.6843,7.6263,7.6843,57333.0],["2019-12-02",7.6698,7.6843,7.5973,7.6118,128967.0],["2019-12-03",7.5973,7.6408,7.5538,7.5973,80833.0],["2019-12-04",7.5828,7.6118,7.5538,7.5828,118600.0],["2019-12-05",7.5973,7.6118,7.5248,7.5393,83600.0],["2019-12-06",7.6263,7.6553,7.5828,7.6263,145800.0],["2019-12-09",7.6263,7.6698,7.5828,7.6698,93867.0],["2019-12-10",7.6698,7.6698,7.5973,7.6408,76567.0],["2019-12-11",7.6408,7.6408,7.5683,7.6118,120833.0],["2019-12-12",7.6782,7.7816,7.6634,7.7816,147900.0],["2019-12-13",7.7816,7.8259,7.752,7.7963,96767.0],["2019-12-16",7.7963,7.8849,7.7816,7.8849,216367.0],["2019-12-17",7.8849,8.1507,7.8702,8.1212,657567.0],["2019-12-18",8.1212,8.1212,8.0326,8.1064,362967.0],["2019-12-19",8.1064,8.1212,8.0474,8.0621,132200.0],["2019-12-20",8.0621,8.1507,8.0326,8.1507,409600.0],["2019-12-23",8.1064,8.136,8.0769,8.1064,142933.0],["2019-12-24",8.1212,8.1212,8.0031,8.0031,65300.0],["2019-12-26",7.9735,8.0769,7.9292,8.0474,188900.0],["2019-12-27",8.0621,8.1064,8.0178,8.0769,174567.0],["2019-12-30",8.0474,8.0769,8.0178,8.0621,257367.0],["2019-12-31",8.0917,8.0917,8.0031,8.0621,231633.0],["2020-01-02",8.0621,8.1064,8.0326,8.0917,211867.0],["2020-01-03",8.0474,8.0917,8.0326,8.0769,158133.0],["2020-01-06",8.0474,8.1212,8.0474,8.0769,115600.0],["2020-01-07",8.0474,8.0769,8.0031,8.0621,171500.0],["2020-01-08",8.0326,8.1212,8.0326,8.0917,181333.0],["2020-01-09",8.1064,8.1212,8.0621,8.1064,149667.0],["2020-01-10",8.1212,8.1507,8.0474,8.1064,233500.0],["2020-01-13",8.0917,8.1507,8.0621,8.1064,203900.0],["2020-01-14",8.1064,8.1212,8.0178,8.0621,185033.0],["2020-01-15",8.2245,8.2245,8.1212,8.195,280167.0],["2020-01-16",8.2098,8.2541,8.1802,8.2393,286667.0],["2020-01-17",8.2541,8.2541,8.1507,8.2098,214067.0],["2020-01-21",8.195,8.2245,8.1507,8.195,149333.0],["2020-01-22",8.195,8.2688,8.1655,8.2541,210333.0],["2020-01-23",8.2541,8.2541,8.1802,8.2245,95567.0],["2020-01-24",8.2393,8.2688,8.2245,8.2393,87767.0],["2020-01-27",8.2098,8.2393,8.1212,8.1359,181967.0],["2020-01-28",8.1507,8.195,8.136,8.195,94433.0],["2020-01-29",8.1802,8.2245,8.1655,8.195,175600.0],["2020-01-30",8.195,8.2541,8.1655,8.195,146433.0],["2020-01-31",8.1802,8.2836,8.1655,8.2688,231367.0],["2020-02-03",8.2541,8.3131,8.2245,8.3131,139100.0],["2020-02-04",8.3427,8.3427,8.2245,8.2836,115767.0],["2020-02-05",8.2836,8.3427,8.2393,8.3427,191400.0],["2020-02-06",8.2245,8.3279,8.0474,8.0917,423667.0],["2020-02-07",8.0621,8.1507,7.944,8.0326,307033.0],["2020-02-10",8.0178,8.0326,7.8849,7.8997,274067.0],["2020-02-11",7.8997,7.9735,7.8849,7.9145,131300.0],["2020-02-12",7.944,7.944,7.8849,7.8849,114467.0],["2020-02-13",7.8997,7.9588,7.8849,7.9145,199067.0],["2020-02-14",7.944,7.9735,7.8997,7.9735,211900.0],["2020-02-18",7.9735,7.9735,7.9145,7.944,220767.0],["2020-02-19",7.9292,7.944,7.8554,7.9145,132067.0],["2020-02-20",7.9145,7.9588,7.8997,7.9292,292300.0],["2020-02-21",7.8997,7.8997,7.8259,7.8997,153233.0],["2020-02-24",7.8554,7.8554,7.6044,7.7373,279733.0],["2020-02-25",7.7373,7.7668,7.5158,7.6191,332267.0],["2020-02-26",7.7225,7.7816,7.6487,7.6634,256233.0],["2020-02-27",7.6487,7.7373,7.2943,7.5453,607700.0],["2020-02-28",7.442,7.501,7.2352,7.2352,930200.0],["2020-03-02",7.2352,7.4567,7.2205,7.4124,713800.0],["2020-03-03",7.4272,7.5601,7.3534,7.3977,311767.0],["2020-03-04",7.4567,7.6487,7.3977,7.6191,288233.0],["2020-03-05",7.4715,7.5749,7.4715,7.5306,206700.0],["2020-03-06",7.4863,7.5306,7.3091,7.3681,256433.0],["2020-03-09",7.0285,7.058,6.6594,6.6889,412533.0],["2020-03-10",6.8661,6.9547,6.5412,6.6889,582933.0],["2020-03-11",6.6003,6.6594,6.4674,6.556,228733.0],["2020-03-12",6.307,6.307,5.7186,5.8091,521267.0],["2020-03-13",6.0656,6.2165,5.8242,6.1863,327533.0],["2020-03-16",5.281,5.8544,5.281,5.6733,484333.0],["2020-03-17",5.794,5.8393,5.4621,5.8091,391067.0],["2020-03-18",5.6582,5.6582,4.3003,4.3003,1267000.0],["2020-03-19",4.3757,4.7529,3.8778,4.2701,1770033.0],["2020-03-20",4.3153,4.9943,3.7118,3.7872,1757133.0],["2020-03-23",3.8023,4.089,3.5157,3.5609,609300.0],["2020-03-24",3.7872,4.3455,3.6213,3.6665,2330567.0],["2020-03-25",3.8476,4.7529,3.8174,4.4511,1000833.0],["2020-03-26",4.5417,5.9147,4.5417,5.2961,898300.0],["2020-03-27",5.3112,5.6884,4.9943,5.2358,795267.0],["2020-03-30",5.3112,5.3565,4.9792,4.9943,423933.0],["2020-03-31",5.0547,5.1301,4.8585,4.8887,344400.0],["2020-04-01",4.7077,4.9189,4.6775,4.8585,283500.0],["2020-04-02",4.8284,5.0245,4.5417,4.6926,434700.0],["2020-04-03",4.9038,4.934,4.5266,4.6624,321467.0],["2020-04-06",4.768,5.0245,4.7077,4.934,317567.0],["2020-04-07",5.1301,5.4923,5.0547,5.115,355933.0],["2020-04-08",5.3112,5.5677,5.115,5.3716,360333.0],["2020-04-09",5.5224,6.2618,5.5224,5.7337,1086433.0],["2020-04-13",5.5526,5.8393,5.3565,5.8091,956667.0],["2020-04-14",5.8242,6.0053,5.6431,5.7639,267500.0],["2020-04-15",5.7186,5.8091,5.5074,5.6582,193400.0],["2020-04-16",5.6582,5.8997,5.6582,5.7789,177200.0],["2020-04-17",5.8846,6.0505,5.5828,5.8846,251167.0],["2020-04-20",5.7337,5.8242,5.4923,5.5677,513700.0],["2020-04-21",5.5677,5.7337,5.5074,5.6733,206000.0],["2020-04-22",5.7186,5.7186,5.4319,5.5375,201100.0],["2020-04-23",5.4621,5.5979,5.3866,5.5526,238933.0],["2020-04-24",5.5828,5.8997,5.5828,5.7789,166833.0],["2020-04-27",5.8544,6.2165,5.8544,6.0807,325767.0],["2020-04-28",6.1411,6.2467,5.9147,5.96,221200.0],["2020-04-29",6.0505,6.292,6.0505,6.0656,164400.0],["2020-04-30",6.0656,6.0958,5.8242,6.0505,239100.0],["2020-05-01",6.0807,6.0958,5.8695,6.0958,273167.0],["2020-05-04",6.0355,6.1713,5.8997,6.1411,318400.0],["2020-05-05",6.1562,6.4278,6.0958,6.2165,475933.0],["2020-05-06",6.2165,6.3523,6.0958,6.292,276833.0],["2020-05-07",6.1562,6.4127,6.0053,6.0958,392633.0],["2020-05-08",6.1713,6.4579,6.0656,6.4428,283333.0],["2020-05-11",6.4127,6.5485,6.3372,6.4428,211733.0],["2020-05-12",6.4127,6.4127,6.0807,6.2014,256967.0],["2020-05-13",6.2014,6.2618,5.8242,6.0053,259000.0],["2020-05-14",5.9902,6.0958,5.7639,6.0355,165267.0],["2020-05-15",5.9902,6.1713,5.9298,6.126,117733.0],["2020-05-18",6.2165,6.4278,6.2165,6.3825,247633.0],["2020-05-19",6.5485,6.639,6.3674,6.3976,246067.0],["2020-05-20",6.5032,6.5636,6.3674,6.5183,204433.0],["2020-05-21",6.473,6.6239,6.4579,6.5334,82600.0],["2020-05-22",6.5786,6.639,6.5334,6.5937,67900.0],["2020-05-26",6.6843,6.805,6.6239,6.6541,174833.0],["2020-05-27",6.7748,6.8201,6.6088,6.7899,280533.0],["2020-05-28",6.9106,6.9106,6.7446,6.7899,133433.0],["2020-05-29",6.8201,6.9106,6.7295,6.8352,180767.0],["2020-06-01",6.7899,6.9559,6.7748,6.9106,243967.0],["2020-06-02",6.9408,6.9408,6.7144,6.7597,138200.0],["2020-06-03",6.7899,6.8804,6.6843,6.805,182467.0],["2020-06-04",6.7597,6.8955,6.7446,6.8502,126567.0],["2020-06-05",6.9559,7.1067,6.9257,7.0313,212200.0],["2020-06-08",7.0917,7.3934,7.0313,7.2576,192900.0],["2020-06-09",7.2425,7.2425,7.0615,7.152,105333.0],["2020-06-10",7.1369,7.1369,6.8653,7.0162,456867.0],["2020-06-11",6.8653,6.9106,6.6843,6.7295,341800.0],["2020-06-12",6.9068,7.0456,6.6756,6.9531,183667.0],["2020-06-15",6.8914,6.9377,6.7218,6.876,97133.0],["2020-06-16",6.9993,7.1535,6.876,6.9531,106467.0],["2020-06-17",6.9839,6.9993,6.7218,6.8606,104100.0],["2020-06-18",6.876,6.8914,6.7681,6.8143,139600.0],["2020-06-19",7.1227,7.1535,6.876,7.0918,208700.0],["2020-06-22",7.0456,7.0456,6.9068,6.9531,97633.0],["2020-06-23",6.9993,7.0456,6.8297,6.9531,132800.0],["2020-06-24",6.9222,6.9222,6.7218,6.7989,236800.0],["2020-06-25",6.7835,6.9377,6.7681,6.8914,37167.0],["2020-06-26",6.8914,6.9222,6.691,6.7372,143967.0],["2020-06-29",6.7372,6.9377,6.7218,6.8297,171667.0],["2020-06-30",6.9068,6.9685,6.8297,6.8914,110933.0],["2020-07-01",6.9222,6.9531,6.7989,6.8452,158433.0],["2020-07-02",6.9068,6.9377,6.8143,6.8143,91000.0],["2020-07-06",6.7835,6.8606,6.7835,6.7989,137967.0],["2020-07-07",6.7835,6.8297,6.7372,6.7372,165933.0],["2020-07-08",6.7527,6.7835,6.691,6.7835,157133.0],["2020-07-09",6.7835,6.7835,6.6447,6.6756,121133.0],["2020-07-10",6.6756,6.7527,6.6139,6.7372,103933.0],["2020-07-13",6.7372,6.7835,6.6293,6.6293,100500.0],["2020-07-14",6.691,6.7681,6.6293,6.7681,136500.0],["2020-07-15",6.7835,6.876,6.7218,6.8297,203967.0],["2020-07-16",6.7835,6.876,6.7372,6.8452,97600.0],["2020-07-17",6.8452,6.8914,6.7835,6.8606,91867.0],["2020-07-20",6.8452,6.8914,6.8143,6.8452,90633.0],["2020-07-21",6.8452,6.876,6.7681,6.8452,110700.0],["2020-07-22",6.7681,6.9993,6.7681,6.9685,109800.0],["2020-07-23",6.9993,7.0918,6.9685,7.0456,81700.0],["2020-07-24",6.9377,7.061,6.9222,7.0456,165067.0],["2020-07-27",7.0147,7.061,6.9222,7.0147,113800.0],["2020-07-28",7.0147,7.0147,6.9377,6.9839,70467.0],["2020-07-29",6.9993,7.0147,6.9531,7.0147,76600.0],["2020-07-30",6.8452,7.0764,6.8143,7.0302,95067.0],["2020-07-31",7.0302,7.061,6.9685,6.9839,68433.0],["2020-08-03",7.0147,7.0918,6.9993,7.061,124500.0],["2020-08-04",7.0456,7.0918,6.9839,7.0764,95733.0],["2020-08-05",7.061,7.1689,7.0302,7.1072,145567.0],["2020-08-06",7.061,7.2923,7.061,7.2614,228367.0],["2020-08-07",7.246,7.5543,7.2306,7.4002,454600.0],["2020-08-10",7.6468,8.0323,7.6468,7.9398,469600.0],["2020-08-11",7.9706,8.0631,7.8781,7.9552,361167.0],["2020-08-12",8.0014,8.0169,7.7085,7.7702,425100.0],["2020-08-13",7.7548,7.8318,7.7548,7.8164,127567.0],["2020-08-14",7.7548,7.8318,7.7085,7.7548,421767.0],["2020-08-17",7.7702,7.8781,7.616,7.7393,174733.0],["2020-08-18",7.7548,7.7702,7.6623,7.7085,220500.0],["2020-08-19",7.7085,7.7702,7.6006,7.6623,139600.0],["2020-08-20",7.6006,7.7702,7.6006,7.6777,57900.0],["2020-08-21",7.6931,7.7856,7.6931,7.7548,98600.0],["2020-08-24",7.8318,7.8935,7.7856,7.8627,130200.0],["2020-08-25",7.8781,7.8781,7.7393,7.801,66267.0],["2020-08-26",7.8318,7.8935,7.7393,7.7702,85300.0],["2020-08-27",7.7548,7.7856,7.6468,7.6777,126900.0],["2020-08-28",7.7085,7.7702,7.6468,7.7239,128533.0],["2020-08-31",7.7239,7.7548,7.6777,7.7085,96333.0],["2020-09-01",7.7239,7.7548,7.6468,7.7085,182600.0],["2020-09-02",7.7085,7.7239,7.6006,7.6931,186267.0],["2020-09-03",7.7085,7.7393,7.6314,7.6777,136133.0],["2020-09-04",7.7239,7.7393,7.5698,7.5852,209400.0],["2020-09-08",7.6006,7.7085,7.5852,7.6314,116267.0],["2020-09-09",7.6623,7.7239,7.6314,7.6314,100500.0],["2020-09-10",7.6623,7.7085,7.5698,7.5852,182767.0],["2020-09-11",7.6314,7.7085,7.6314,7.6623,110467.0],["2020-09-14",7.7961,7.9536,7.7489,7.8749,202467.0],["2020-09-15",7.9379,7.9536,7.7331,7.7804,135300.0],["2020-09-16",7.7961,7.8119,7.7331,7.7804,221067.0],["2020-09-17",7.7174,7.8119,7.6859,7.7016,90367.0],["2020-09-18",7.6701,7.7961,7.5599,7.7331,266833.0],["2020-09-21",7.7331,7.7961,7.6071,7.6544,113967.0],["2020-09-22",7.6386,7.7489,7.5599,7.5756,92467.0],["2020-09-23",7.6071,7.7016,7.4811,7.4811,120067.0],["2020-09-24",7.4969,7.5126,7.3866,7.4496,70767.0],["2020-09-25",7.4339,7.4969,7.4339,7.4654,60267.0],["2020-09-28",7.5441,7.7331,7.5126,7.6701,89533.0],["2020-09-29",7.6229,7.6544,7.5284,7.6229,66700.0],["2020-09-30",7.6859,7.8119,7.6071,7.6229,140500.0],["2020-10-01",7.6544,7.7646,7.5599,7.7646,152500.0],["2020-10-02",7.6859,7.7331,7.6386,7.7016,60233.0],["2020-10-05",7.7331,7.7646,7.6229,7.6701,58633.0],["2020-10-06",7.6701,7.7016,7.5914,7.5914,57367.0],["2020-10-07",7.6544,7.7016,7.5914,7.6071,78967.0],["2020-10-08",7.6386,7.7646,7.5914,7.7646,90700.0],["2020-10-09",7.7489,7.7646,7.6859,7.7331,51133.0],["2020-10-12",7.7646,7.7646,7.5284,7.6229,146667.0],["2020-10-13",7.6071,7.6859,7.5599,7.6544,84033.0],["2020-10-14",7.7646,7.8119,7.7331,7.7489,144633.0],["2020-10-15",7.7174,7.7646,7.7016,7.7174,87000.0],["2020-10-16",7.7016,7.7646,7.6544,7.6544,77233.0],["2020-10-19",7.6701,7.6859,7.5126,7.5441,105400.0],["2020-10-20",7.5756,7.6071,7.4969,7.5756,57200.0],["2020-10-21",7.5756,7.6544,7.5126,7.5284,96100.0],["2020-10-22",7.5441,7.6544,7.5441,7.6386,83300.0],["2020-10-23",7.6859,7.6859,7.5756,7.6071,101233.0],["2020-10-26",7.5599,7.5914,7.4496,7.4811,79167.0],["2020-10-27",7.5126,7.5599,7.4024,7.4339,78833.0],["2020-10-28",7.4181,7.4339,7.1661,7.1661,359500.0],["2020-10-29",7.1819,7.3866,7.1504,7.3236,193200.0],["2020-10-30",7.2764,7.3236,7.1189,7.1819,134700.0],["2020-11-02",7.1976,7.3236,7.1976,7.2134,82367.0],["2020-11-03",7.2449,7.3709,7.2449,7.3236,74167.0],["2020-11-04",7.3236,7.5756,7.2606,7.5756,69500.0],["2020-11-05",7.6386,7.7804,7.5599,7.7489,119667.0],["2020-11-06",7.7489,7.7489,7.6386,7.7174,107267.0],["2020-11-09",7.8906,8.0481,7.8906,7.9851,284500.0],["2020-11-10",7.9694,8.0324,7.9221,8.0166,124033.0],["2020-11-11",7.9851,8.3316,7.8749,8.2214,328333.0],["2020-11-12",8.1584,8.1899,7.9536,8.0639,75700.0],["2020-11-13",8.0639,8.1899,8.0639,8.1111,100300.0],["2020-11-16",8.1269,8.3001,8.1269,8.2214,223867.0],["2020-11-17",8.1899,8.2056,8.1584,8.1899,103533.0],["2020-11-18",8.1741,8.3789,8.0481,8.1741,193300.0],["2020-11-19",8.4734,8.7096,8.2844,8.3631,585633.0],["2020-11-20",8.4419,8.4891,8.3316,8.4734,265700.0],["2020-11-23",8.5049,8.6466,8.4734,8.5836,394733.0],["2020-11-24",8.6151,8.7411,8.5206,8.6466,302700.0],["2020-11-25",8.6466,8.8829,8.5994,8.7884,332500.0],["2020-11-27",8.7569,8.8041,8.6939,8.7726,73633.0],["2020-11-30",8.8671,8.8671,8.6781,8.8356,326567.0],["2020-12-01",8.8986,8.9144,8.7096,8.8356,221167.0],["2020-12-02",8.8356,8.8514,8.7411,8.7726,123300.0],["2020-12-03",8.7726,8.8356,8.7096,8.7726,241133.0],["2020-12-04",8.8199,8.8514,8.7411,8.7884,178867.0],["2020-12-07",8.7884,8.8356,8.6781,8.8199,238600.0],["2020-12-08",8.7884,8.8514,8.7411,8.8356,207100.0],["2020-12-09",8.8514,8.8514,8.7254,8.7726,106033.0],["2020-12-10",8.7569,8.8356,8.6939,8.7726,198267.0],["2020-12-11",8.7254,8.8356,8.6781,8.8041,227333.0],["2020-12-14",8.8362,8.9166,8.7881,8.8041,172633.0],["2020-12-15",8.8041,8.9005,8.8041,8.9005,113933.0],["2020-12-16",8.8844,8.9166,8.8202,8.8844,100100.0],["2020-12-17",8.8041,8.8523,8.8041,8.8363,134733.0],["2020-12-18",8.8202,8.8844,8.772,8.8844,143400.0],["2020-12-21",8.8523,8.9005,8.772,8.8041,141533.0],["2020-12-22",8.8363,8.8844,8.7399,8.7559,137033.0],["2020-12-23",8.7559,8.8523,8.7559,8.8041,88567.0],["2020-12-24",8.8363,8.9326,8.7881,8.9326,96567.0],["2020-12-28",8.9487,8.9648,8.8684,8.8684,114700.0],["2020-12-29",8.8363,8.9326,8.8041,8.8523,164867.0],["2020-12-30",8.8523,8.9487,8.8523,8.9326,116867.0],["2020-12-31",8.9969,9.029,8.9166,8.9487,128367.0],["2021-01-04",9.013,9.0451,8.9487,8.9969,166000.0],["2021-01-05",9.013,9.0933,8.9969,9.0772,148000.0],["2021-01-06",9.1254,9.1415,8.9487,8.9969,120033.0],["2021-01-07",8.9969,9.1576,8.9969,9.1576,136167.0],["2021-01-08",9.1576,9.1576,8.9808,8.9969,128167.0],["2021-01-11",9.0451,9.1254,9.0451,9.1254,181067.0],["2021-01-12",9.1254,9.1897,8.9326,9.0933,173967.0],["2021-01-13",9.1415,9.1897,9.0933,9.1897,88933.0],["2021-01-14",9.2058,9.3504,9.1736,9.3343,540267.0],["2021-01-15",9.3182,9.3504,9.2218,9.254,124533.0],["2021-01-19",9.27,9.3986,9.1897,9.2058,177433.0],["2021-01-20",9.2218,9.2379,9.1576,9.2058,91800.0],["2021-01-21",9.2058,9.3343,9.2058,9.27,203200.0],["2021-01-22",9.254,9.254,9.2058,9.2218,140100.0],["2021-01-25",9.1897,9.27,9.1736,9.2379,153600.0],["2021-01-26",9.2861,9.3504,9.2218,9.27,227500.0],["2021-01-27",9.3022,9.3504,8.9969,8.9969,214967.0],["2021-01-28",8.9969,9.0933,8.7881,8.9969,281767.0],["2021-01-29",8.9969,9.0933,8.8845,8.9326,168167.0],["2021-02-01",9.1576,9.2861,8.8684,9.1254,173167.0],["2021-02-02",9.1254,9.495,9.0451,9.3986,280333.0],["2021-02-03",9.4628,9.5271,9.3182,9.5271,161233.0],["2021-02-04",9.4789,9.5913,9.254,9.3825,582667.0],["2021-02-05",9.495,9.6717,9.3022,9.6395,516367.0],["2021-02-08",9.6556,9.6717,9.5271,9.6074,190567.0],["2021-02-09",9.6395,9.6395,9.5592,9.5753,173667.0],["2021-02-10",9.6395,9.7841,9.5753,9.7841,277367.0],["2021-02-11",10.0091,10.0091,9.8002,9.8645,538000.0],["2021-02-12",9.8323,10.0412,9.7681,10.0091,314900.0],["2021-02-16",10.0733,10.0733,9.8484,9.9769,208100.0],["2021-02-17",9.993,9.993,9.752,9.7841,176200.0],["2021-02-18",9.7841,9.8484,9.752,9.8163,137167.0],["2021-02-19",9.8002,9.8484,9.7681,9.8163,126600.0],["2021-02-22",9.8805,10.0091,9.752,9.9127,251467.0],["2021-02-23",9.9287,9.9287,9.7681,9.8002,208767.0],["2021-02-24",9.8484,9.9609,9.8163,9.9287,175400.0],["2021-02-25",9.9287,9.9769,9.7359,9.8163,188333.0],["2021-02-26",9.8484,9.9448,9.8002,9.8805,145100.0],["2021-03-01",9.9609,9.993,9.8966,9.9448,133000.0],["2021-03-02",9.9448,10.0412,9.8966,9.9609,200267.0],["2021-03-03",9.9609,10.0573,9.9287,9.9448,183100.0],["2021-03-04",9.9769,10.0412,9.8002,9.8484,221467.0],["2021-03-05",10.0091,10.0251,9.752,9.8645,148400.0],["2021-03-08",9.9127,9.9769,9.8002,9.9769,219900.0],["2021-03-09",9.993,10.0733,9.9287,10.0251,199067.0],["2021-03-10",10.0412,10.1215,9.993,10.0091,181267.0],["2021-03-11",10.0894,10.1376,9.993,10.1215,294167.0],["2021-03-12",10.2362,10.3672,10.2034,10.2689,354967.0],["2021-03-15",10.2689,10.4163,10.2525,10.3836,381400.0],["2021-03-16",10.4163,10.4163,10.1707,10.2689,244233.0],["2021-03-17",10.2853,10.3017,10.1379,10.2034,157633.0],["2021-03-18",10.2034,10.2853,10.0396,10.0888,167833.0],["2021-03-19",10.1215,10.2525,10.1215,10.1543,277467.0],["2021-03-22",10.2362,10.2525,10.1379,10.187,193133.0],["2021-03-23",10.2198,10.2198,10.0396,10.0888,260033.0],["2021-03-24",10.0888,10.2034,10.0396,10.056,330167.0],["2021-03-25",10.0396,10.1543,10.0069,10.1215,325433.0],["2021-03-26",10.1379,10.1707,10.0233,10.0888,393567.0],["2021-03-29",10.0888,10.187,10.056,10.1051,270867.0],["2021-03-30",10.1051,10.1707,10.0724,10.1543,258200.0],["2021-03-31",10.2034,10.2034,10.0888,10.1543,403233.0],["2021-04-01",10.1379,10.2853,10.1379,10.2362,365733.0],["2021-04-05",10.3344,10.793,10.2853,10.6456,791033.0],["2021-04-06",10.6947,10.7275,10.4818,10.5637,247900.0],["2021-04-07",10.6129,10.7111,10.531,10.6292,261300.0],["2021-04-08",10.6456,11.0551,10.5801,10.8749,774967.0],["2021-04-09",10.8749,10.924,10.793,10.8422,274467.0],["2021-04-12",10.9077,10.9404,10.7603,10.8749,497667.0],["2021-04-13",10.8749,10.8749,10.7275,10.8094,252500.0],["2021-04-14",10.7766,10.8421,10.6784,10.7766,455000.0],["2021-04-15",10.8094,10.8421,10.6784,10.7766,246300.0],["2021-04-16",10.8258,10.8749,10.793,10.8422,222933.0],["2021-04-19",10.8258,10.9895,10.8094,10.924,308933.0],["2021-04-20",11.0223,11.0387,10.9077,10.9568,549067.0],["2021-04-21",10.9732,10.9895,10.8913,10.9568,285833.0],["2021-04-22",10.924,11.0059,10.8585,10.9077,364900.0],["2021-04-23",10.9895,10.9895,10.9077,10.9404,387833.0],["2021-04-26",10.9895,10.9895,10.924,10.9568,285533.0],["2021-04-27",10.924,11.0714,10.924,11.0387,776133.0],["2021-04-28",11.1042,11.1861,11.0223,11.1042,453533.0],["2021-04-29",11.137,11.137,11.0714,11.1042,329100.0],["2021-04-30",11.0387,11.0714,10.9077,10.9077,211867.0],["2021-05-03",10.9568,11.0878,10.8585,11.0387,308533.0],["2021-05-04",10.9896,11.0223,10.7766,10.8422,431600.0],["2021-05-05",10.8585,11.0387,10.8421,11.0059,245100.0],["2021-05-06",11.0551,11.1042,10.8585,11.0223,308467.0],["2021-05-07",11.0387,11.1042,10.9896,11.0714,186833.0],["2021-05-10",11.1042,11.1861,10.924,10.9404,208767.0],["2021-05-11",10.8913,10.9404,10.6784,10.793,289100.0],["2021-05-12",10.7603,10.793,10.4327,10.4982,341167.0],["2021-05-13",10.6456,10.7439,10.5146,10.6784,419067.0],["2021-05-14",10.7275,10.9077,10.6947,10.8422,181833.0],["2021-05-17",10.8585,10.924,10.8094,10.8749,198200.0],["2021-05-18",10.8913,10.9732,10.8094,10.8258,229400.0],["2021-05-19",10.8094,10.8913,10.6947,10.8749,129100.0],["2021-05-20",10.8749,10.9895,10.8258,10.924,197367.0],["2021-05-21",10.9568,11.0387,10.8749,10.9568,141600.0],["2021-05-24",10.9732,10.9895,10.8913,10.9732,132833.0],["2021-05-25",10.9404,10.9896,10.793,10.8094,278700.0],["2021-05-26",10.8094,10.924,10.7603,10.8913,200100.0],["2021-05-27",10.9404,11.0223,10.9077,10.9895,168433.0],["2021-05-28",11.0551,11.0714,10.9568,11.0387,222200.0],["2021-06-01",11.0878,11.2025,11.0059,11.1206,274600.0],["2021-06-02",11.137,11.1861,11.0714,11.137,193567.0],["2021-06-03",11.137,11.1697,11.0387,11.0551,199867.0],["2021-06-04",11.1042,11.137,11.0551,11.1206,114700.0],["2021-06-07",11.1042,11.2188,11.1042,11.1533,302167.0],["2021-06-08",11.1697,11.2352,11.1533,11.1861,221433.0],["2021-06-09",11.1861,11.2188,11.137,11.1697,188933.0],["2021-06-10",11.2352,11.2844,11.0878,11.1042,272633.0],["2021-06-11",11.1533,11.3335,11.1533,11.2188,496567.0],["2021-06-14",11.4192,11.4192,11.102,11.2355,484600.0],["2021-06-15",11.2188,11.2689,11.0519,11.1354,266467.0],["2021-06-16",11.1688,11.2856,11.0853,11.2522,404700.0],["2021-06-17",11.2355,11.3524,11.2021,11.3023,356667.0],["2021-06-18",11.1688,11.3023,10.9851,11.0018,834467.0],["2021-06-21",11.0686,11.2188,11.0018,11.1688,300733.0],["2021-06-22",11.1855,11.2188,11.102,11.2021,303767.0],["2021-06-23",11.2188,11.2856,11.1855,11.2355,191133.0],["2021-06-24",11.3524,11.3858,11.2856,11.3357,196667.0],["2021-06-25",11.319,11.3691,11.2188,11.2689,395067.0],["2021-06-28",11.2689,11.319,11.102,11.2689,315233.0],["2021-06-29",11.2689,11.319,11.1521,11.1688,245200.0],["2021-06-30",11.2522,11.2522,11.0853,11.1688,226033.0],["2021-07-01",11.2021,11.3357,11.1354,11.2188,388767.0],["2021-07-02",11.2188,11.3858,11.1855,11.3691,316800.0],["2021-07-06",11.3858,11.3858,11.2856,11.3357,179133.0],["2021-07-07",11.3357,11.3524,11.2021,11.2188,167833.0],["2021-07-08",11.1187,11.2188,11.0352,11.102,213967.0],["2021-07-09",11.1855,11.4693,11.1354,11.4192,402733.0],["2021-07-12",11.4693,11.5193,11.3357,11.5193,266667.0],["2021-07-13",11.4192,11.536,11.3023,11.319,197500.0],["2021-07-14",11.3357,11.4025,11.2355,11.2689,159833.0],["2021-07-15",11.2689,11.3023,11.1187,11.2021,224133.0],["2021-07-16",11.2355,11.319,11.2021,11.2689,143567.0],["2021-07-19",11.2021,11.2355,10.9851,11.0352,225800.0],["2021-07-20",11.1187,11.2689,11.0686,11.2188,317100.0],["2021-07-21",11.2856,11.3691,11.2689,11.2856,104967.0],["2021-07-22",11.2856,11.3691,11.2355,11.2355,121867.0],["2021-07-23",11.3023,11.3858,11.2522,11.3023,121600.0],["2021-07-26",11.3357,11.4359,11.3357,11.3691,141000.0],["2021-07-27",11.3524,11.3524,11.2689,11.3524,91633.0],["2021-07-28",11.3524,11.4192,11.2522,11.3524,175233.0],["2021-07-29",11.3858,11.4526,11.3357,11.3524,109133.0],["2021-07-30",11.3691,11.4192,11.2689,11.3357,147900.0],["2021-08-02",11.4025,11.4693,11.3691,11.3691,142167.0],["2021-08-03",11.3858,11.4192,11.3023,11.4025,139567.0],["2021-08-04",11.3691,11.4693,11.3357,11.4359,174400.0],["2021-08-05",11.5861,11.8532,11.486,11.8365,466567.0],["2021-08-06",11.9033,12.087,11.8699,11.9534,323233.0],["2021-08-09",12.0202,12.1704,11.9701,12.087,318000.0],["2021-08-10",12.1204,12.2038,12.0536,12.0703,232633.0],["2021-08-11",12.137,12.1871,12.0369,12.0703,173067.0],["2021-08-12",12.1037,12.1204,12.0369,12.0369,188600.0],["2021-08-13",12.0536,12.1371,12.0369,12.1037,212900.0],["2021-08-16",12.1037,12.1204,12.0369,12.0369,138167.0],["2021-08-17",12.0202,12.0202,11.8032,11.92,281367.0],["2021-08-18",11.9701,12.0202,11.8532,11.9367,215667.0],["2021-08-19",11.9033,11.9367,11.703,11.703,316000.0],["2021-08-20",11.7197,11.9701,11.7197,11.9367,241633.0],["2021-08-23",12.0202,12.1037,11.92,12.0536,304133.0],["2021-08-24",12.1037,12.2372,12.0202,12.1704,807000.0],["2021-08-25",12.2706,12.2706,12.1204,12.1537,286967.0],["2021-08-26",12.1537,12.1871,12.0703,12.087,183800.0],["2021-08-27",12.1537,12.2873,12.087,12.2205,315400.0],["2021-08-30",12.3374,12.3541,12.2038,12.2539,403700.0],["2021-08-31",12.3207,12.3207,12.2372,12.2372,236233.0],["2021-09-01",12.304,12.304,12.1871,12.2372,270133.0],["2021-09-02",12.2706,12.2706,12.137,12.1871,320933.0],["2021-09-03",12.1871,12.2873,12.1537,12.2706,219200.0],["2021-09-07",12.2706,12.3541,12.1037,12.1371,305167.0],["2021-09-08",12.1871,12.2205,12.087,12.1037,277800.0],["2021-09-09",12.1037,12.2873,12.087,12.2038,243567.0],["2021-09-10",12.2205,12.304,12.2205,12.2205,251433.0],["2021-09-13",12.3207,12.3207,12.087,12.1537,451333.0],["2021-09-14",12.1963,12.2645,12.0941,12.1112,367467.0],["2021-09-15",12.1282,12.2304,12.0771,12.2304,371667.0],["2021-09-16",12.2474,12.2645,12.1112,12.1452,206667.0],["2021-09-17",12.0941,12.1452,12.0771,12.0941,323400.0],["2021-09-20",12.009,12.0941,11.9238,12.026,359567.0],["2021-09-21",12.0771,12.2985,12.043,12.2134,304300.0],["2021-09-22",12.2645,12.3156,12.2474,12.2815,180067.0],["2021-09-23",12.2815,12.3496,12.2815,12.3326,241600.0],["2021-09-24",12.2815,12.3326,12.2474,12.2474,99800.0],["2021-09-27",12.2645,12.3156,12.1963,12.2304,231833.0],["2021-09-28",12.2304,12.2645,12.0771,12.0771,278900.0],["2021-09-29",12.1282,12.1793,12.026,12.026,241833.0],["2021-09-30",12.2474,12.2474,12.026,12.026,355167.0],["2021-10-01",12.0771,12.2815,12.0601,12.2134,308733.0],["2021-10-04",12.2304,12.2815,12.043,12.0941,246433.0],["2021-10-05",12.1623,12.1623,12.0771,12.0771,174167.0],["2021-10-06",12.043,12.1793,11.9749,12.1623,180567.0],["2021-10-07",12.3496,12.3496,12.1793,12.1793,156967.0],["2021-10-08",12.2134,12.3326,12.1963,12.2985,130467.0],["2021-10-11",12.3156,12.3496,12.2645,12.2815,174100.0],["2021-10-12",12.2645,12.3837,12.2645,12.2985,150033.0],["2021-10-13",12.3667,12.3837,12.3156,12.3837,190100.0],["2021-10-14",12.4348,12.4859,12.3837,12.4348,293100.0],["2021-10-15",12.537,12.6733,12.52,12.554,225133.0],["2021-10-18",12.5711,12.6051,12.4689,12.52,305300.0],["2021-10-19",12.554,12.6222,12.537,12.5711,287667.0],["2021-10-20",12.6222,12.7074,12.5881,12.6392,358133.0],["2021-10-21",12.6733,12.7414,12.6392,12.6733,210333.0],["2021-10-22",12.7073,12.7585,12.6733,12.7244,113833.0],["2021-10-25",12.7585,12.7755,12.6051,12.6392,319500.0],["2021-10-26",12.6222,12.7073,12.5711,12.5711,149800.0],["2021-10-27",12.5711,12.6051,12.5029,12.537,120100.0],["2021-10-28",12.554,12.6562,12.52,12.6392,112967.0],["2021-10-29",12.7073,12.7073,12.5029,12.554,214067.0],["2021-11-01",12.6051,12.6733,12.5881,12.6392,129867.0],["2021-11-02",12.6392,12.6392,12.4859,12.6222,151100.0],["2021-11-03",12.6051,12.6733,12.537,12.6051,220900.0],["2021-11-04",12.6222,12.6903,12.5711,12.6733,155967.0],["2021-11-05",12.7073,12.7755,12.6903,12.7414,113167.0],["2021-11-08",12.7414,12.8947,12.7414,12.8266,219333.0],["2021-11-09",12.8096,12.8096,12.6903,12.7585,122600.0],["2021-11-10",12.7244,12.7925,12.7073,12.7414,162733.0],["2021-11-11",12.7244,12.7925,12.6733,12.6903,150733.0],["2021-11-12",12.6733,12.7073,12.6051,12.6562,105300.0],["2021-11-15",12.6392,12.7073,12.5881,12.6562,255033.0],["2021-11-16",12.6733,12.9118,12.6051,12.6733,335433.0],["2021-11-17",12.7073,12.9799,12.6562,12.8266,533400.0],["2021-11-18",12.8777,12.9118,12.6733,12.7585,326100.0],["2021-11-19",12.7073,12.8096,12.4859,12.554,341400.0],["2021-11-22",12.6051,12.6222,12.4689,12.537,262733.0],["2021-11-23",12.5711,12.6051,12.4518,12.52,199000.0],["2021-11-24",12.537,12.6733,12.5029,12.52,246200.0],["2021-11-26",12.3326,12.4348,12.1793,12.4007,309900.0],["2021-11-29",12.4689,12.6051,12.4518,12.537,310733.0],["2021-11-30",12.52,12.6733,12.4859,12.537,436200.0],["2021-12-01",12.6903,12.7755,12.4348,12.4348,252533.0],["2021-12-02",12.5029,12.7925,12.5029,12.6903,323633.0],["2021-12-03",12.6562,12.7074,12.537,12.6051,234700.0],["2021-12-06",12.7244,12.7925,12.6051,12.6733,212100.0],["2021-12-07",12.7073,12.7414,12.6392,12.6562,202200.0],["2021-12-08",12.6051,12.7244,12.5881,12.6392,793733.0],["2021-12-09",12.6051,12.6733,12.4859,12.6222,226433.0],["2021-12-10",12.6903,12.8777,12.6562,12.7755,267300.0],["2021-12-13",12.8096,12.8777,12.7585,12.7925,380200.0],["2021-12-14",12.7664,12.8534,12.6447,12.6795,364433.0],["2021-12-15",12.6795,12.836,12.5577,12.749,327633.0],["2021-12-16",12.7838,12.9925,12.7316,12.749,579900.0],["2021-12-17",12.6969,12.923,12.5577,12.7664,1331467.0],["2021-12-20",12.6795,12.7664,12.4707,12.6447,305400.0],["2021-12-21",12.6621,12.923,12.6621,12.7838,318633.0],["2021-12-22",12.836,12.836,12.7664,12.8012,337867.0],["2021-12-23",12.836,13.1317,12.8186,13.0447,399833.0],["2021-12-27",12.9578,13.1839,12.9578,13.1143,367700.0],["2021-12-28",13.1839,13.2013,13.0273,13.0795,400767.0],["2021-12-29",13.1317,13.236,13.0447,13.0621,306067.0],["2021-12-30",13.0621,13.0969,12.9578,12.9751,260400.0],["2021-12-31",12.9751,13.0795,12.9751,12.9751,307333.0],["2022-01-03",13.0273,13.1317,13.0273,13.0969,429633.0],["2022-01-04",13.1665,13.2013,13.0795,13.0795,183067.0],["2022-01-05",13.1491,13.1491,12.9751,13.0273,288100.0],["2022-01-06",12.9751,13.1317,12.9751,13.1143,232433.0],["2022-01-07",13.1491,13.2186,13.0447,13.1839,319033.0],["2022-01-10",13.3404,13.3404,13.1317,13.2534,479700.0],["2022-01-11",13.3404,13.4795,13.323,13.3926,665167.0],["2022-01-12",13.4448,13.5665,13.3752,13.4795,578033.0],["2022-01-13",13.5143,13.5839,13.41,13.41,376600.0],["2022-01-14",13.41,13.4448,13.2882,13.3056,252467.0],["2022-01-18",13.323,13.4795,13.3056,13.3404,279533.0],["2022-01-19",13.3404,13.3578,13.1839,13.2708,277400.0],["2022-01-20",13.2534,13.2882,13.1317,13.1317,245600.0],["2022-01-21",13.1143,13.1665,12.8882,12.923,389667.0],["2022-01-24",12.8708,12.8708,12.4012,12.8012,592367.0],["2022-01-25",12.7838,13.0273,12.6969,12.9404,428667.0],["2022-01-26",12.9751,13.0621,12.8186,12.8882,397600.0],["2022-01-27",12.8708,13.0099,12.8186,12.8708,286767.0],["2022-01-28",12.836,12.9056,12.7316,12.9056,400267.0],["2022-01-31",12.923,13.1143,12.8882,13.0969,180900.0],["2022-02-01",13.1491,13.236,13.0795,13.1839,252767.0],["2022-02-02",13.1665,13.236,13.1491,13.2186,294733.0],["2022-02-03",13.3056,13.3926,13.1665,13.2013,423600.0],["2022-02-04",13.3056,13.41,13.1665,13.3578,1105700.0],["2022-02-07",13.3926,13.4795,13.2534,13.323,645433.0],["2022-02-08",13.323,13.3752,13.1317,13.2186,1241067.0],["2022-02-09",13.2186,13.2708,13.0621,13.1143,619833.0],["2022-02-10",13.1665,13.1665,12.9925,13.0099,581500.0],["2022-02-11",13.0099,13.1491,12.9751,13.0273,385533.0],["2022-02-14",13.1143,13.1143,12.8708,12.9404,299600.0],["2022-02-15",13.0099,13.0795,12.9925,13.0447,315533.0],["2022-02-16",13.0795,13.1665,13.0273,13.0969,341533.0],["2022-02-17",13.0621,13.0969,12.9404,12.9578,319800.0],["2022-02-18",12.9578,13.0621,12.8882,12.9751,283000.0],["2022-02-22",13.0099,13.0621,12.8882,12.923,347867.0],["2022-02-23",12.9404,13.0273,12.8534,12.8534,269333.0],["2022-02-24",12.5925,12.8534,12.436,12.8186,530100.0],["2022-02-25",12.8186,13.0099,12.8186,12.9925,318967.0],["2022-02-28",12.9925,13.0273,12.8534,12.9578,356900.0],["2022-03-01",12.9751,12.9925,12.8012,12.9751,268900.0],["2022-03-02",12.9751,13.0621,12.923,12.9925,415133.0],["2022-03-03",13.0273,13.0795,12.9404,13.0273,419800.0],["2022-03-04",13.0273,13.0447,12.8708,12.9056,349900.0],["2022-03-07",12.8708,12.923,12.6273,12.6273,377900.0],["2022-03-08",12.749,12.8534,12.5925,12.7664,404067.0],["2022-03-09",12.923,12.9925,12.8534,12.8534,352000.0],["2022-03-10",12.7838,12.8012,12.6795,12.6969,281000.0],["2022-03-11",12.7664,12.8186,12.6273,12.7143,390833.0],["2022-03-14",12.9276,13.0165,12.7143,12.7498,359800.0],["2022-03-15",12.7676,12.8743,12.732,12.7676,290233.0],["2022-03-16",12.8032,12.9276,12.7854,12.8743,266700.0],["2022-03-17",12.8387,13.0877,12.7676,13.0521,290767.0],["2022-03-18",13.0343,13.1055,12.8921,12.9276,856000.0],["2022-03-21",13.0343,13.1588,13.0165,13.0699,290733.0],["2022-03-22",13.1766,13.1766,13.0699,13.141,161833.0],["2022-03-23",13.1766,13.2122,13.0699,13.0877,241233.0],["2022-03-24",13.0877,13.1232,13.0165,13.0521,174933.0],["2022-03-25",13.0699,13.1588,13.0165,13.141,220033.0],["2022-03-28",13.1588,13.1766,13.0877,13.1588,148100.0],["2022-03-29",13.2122,13.2299,13.141,13.1766,365133.0],["2022-03-30",13.2477,13.2477,13.1055,13.141,218633.0],["2022-03-31",13.1766,13.2299,13.0877,13.1055,410167.0],["2022-04-01",13.1232,13.3188,13.1055,13.3011,349767.0],["2022-04-04",13.3011,13.3188,13.1766,13.2122,298100.0],["2022-04-05",13.1588,13.2833,13.1588,13.2122,183067.0],["2022-04-06",13.2122,13.2477,13.1232,13.1588,235000.0],["2022-04-07",13.1766,13.2299,13.0165,13.141,433967.0],["2022-04-08",13.141,13.2477,13.1232,13.2299,202800.0],["2022-04-11",13.2299,13.2655,13.1055,13.1944,475867.0],["2022-04-12",13.1588,13.3011,13.141,13.1588,238767.0],["2022-04-13",13.2122,13.2655,13.1944,13.2655,172500.0],["2022-04-14",13.2477,13.3011,13.1766,13.1944,161467.0],["2022-04-18",13.2122,13.4078,13.1766,13.3722,224233.0],["2022-04-19",13.3544,13.4255,13.2833,13.3722,246167.0],["2022-04-20",13.4433,13.4789,13.39,13.4611,241300.0],["2022-04-21",13.5144,13.5322,13.3011,13.3366,209733.0],["2022-04-22",13.3544,13.4078,13.2655,13.2833,531633.0],["2022-04-25",13.1944,13.2833,13.0699,13.2655,275200.0],["2022-04-26",13.2299,13.2299,12.9099,12.9099,227300.0],["2022-04-27",12.9632,13.0343,12.8565,12.8743,562833.0],["2022-04-28",12.9632,12.9632,12.8209,12.9276,461700.0],["2022-04-29",12.8743,12.9276,12.732,12.732,338033.0],["2022-05-02",12.7854,12.8387,12.3764,12.5186,639800.0],["2022-05-03",12.6253,12.9454,12.5542,12.8921,329900.0],["2022-05-04",12.8921,13.141,12.8565,13.141,269433.0],["2022-05-05",13.0165,13.0521,12.6431,12.8565,282267.0],["2022-05-06",12.981,13.0165,12.8032,12.9454,260233.0],["2022-05-09",12.8921,12.8921,12.4831,12.5186,512933.0],["2022-05-10",12.5364,12.8565,12.4653,12.5542,384867.0],["2022-05-11",12.5542,12.6609,12.4653,12.4831,283967.0],["2022-05-12",12.5186,12.5542,12.1452,12.3408,940133.0],["2022-05-13",12.4475,12.6431,12.3942,12.5364,887033.0],["2022-05-16",12.6253,12.6431,12.4831,12.6076,465867.0],["2022-05-17",12.7143,12.7676,12.6253,12.7143,382267.0],["2022-05-18",12.6965,12.6965,12.3586,12.3586,272633.0],["2022-05-19",12.2875,12.4475,12.2164,12.2341,356600.0],["2022-05-20",12.3053,12.3764,11.8074,11.9496,616733.0],["2022-05-23",12.1274,12.2519,12.003,12.1274,361833.0],["2022-05-24",12.1274,12.1274,11.7718,11.9852,655700.0],["2022-05-25",12.0207,12.1986,11.9496,12.1097,408100.0],["2022-05-26",12.1808,12.3408,12.1808,12.2875,184500.0],["2022-05-27",12.323,12.4831,12.3053,12.4831,224933.0],["2022-05-31",12.4653,12.4831,12.3053,12.3408,260233.0],["2022-06-01",12.572,12.6076,12.2875,12.5186,321600.0],["2022-06-02",12.5542,12.572,12.3942,12.5364,207800.0],["2022-06-03",12.5186,12.5364,12.3942,12.4297,201500.0],["2022-06-06",12.5364,12.6787,12.4653,12.6076,361167.0],["2022-06-07",12.5542,12.6253,12.5009,12.5898,157800.0],["2022-06-08",12.5364,12.6076,12.3764,12.3942,325100.0],["2022-06-09",12.412,12.412,12.1986,12.1986,224367.0],["2022-06-10",12.1274,12.3942,12.0207,12.3586,780967.0],["2022-06-13",12.1097,12.1808,11.594,11.6473,882767.0],["2022-06-14",11.8571,11.8571,11.4558,11.6564,858100.0],["2022-06-15",11.7112,11.9301,11.6747,11.7659,734100.0],["2022-06-16",11.6747,11.6747,11.3098,11.3646,865767.0],["2022-06-17",11.4193,11.547,11.3098,11.4375,1997267.0],["2022-06-21",11.8389,11.8389,11.5287,11.6017,501300.0],["2022-06-22",11.4923,11.6929,11.4923,11.6564,321167.0],["2022-06-23",11.6564,11.7294,11.474,11.5287,223033.0],["2022-06-24",11.6382,11.7841,11.62,11.7476,264233.0],["2022-06-27",11.7294,11.9301,11.7294,11.8753,165900.0],["2022-06-28",11.8936,12.076,11.8571,11.9118,235767.0],["2022-06-29",11.9483,11.9483,11.7659,11.8206,317200.0],["2022-06-30",11.8389,11.9848,11.6929,11.9483,359567.0],["2022-07-01",11.9848,12.2584,11.8753,12.2219,503600.0],["2022-07-05",12.4591,12.4591,11.9666,12.2402,321567.0],["2022-07-06",12.076,12.3131,12.076,12.1307,143900.0],["2022-07-07",12.1307,12.3131,12.1307,12.2767,194867.0],["2022-07-08",12.2402,12.3861,12.2219,12.3496,148300.0],["2022-07-11",12.3131,12.3861,12.2402,12.2584,120133.0],["2022-07-12",12.2219,12.3861,12.2037,12.2402,165667.0],["2022-07-13",12.2037,12.2584,12.1125,12.1855,151867.0],["2022-07-14",12.076,12.1125,11.9118,12.0213,225833.0],["2022-07-15",12.1125,12.1855,12.0395,12.149,193100.0],["2022-07-18",12.1855,12.2767,12.0942,12.1307,306067.0],["2022-07-19",12.2402,12.4043,12.2219,12.3679,237133.0],["2022-07-20",12.3861,12.4773,12.3679,12.4226,222200.0],["2022-07-21",12.4408,12.4773,12.3131,12.4591,174200.0],["2022-07-22",12.4956,12.5868,12.4044,12.4408,168767.0],["2022-07-25",12.4956,12.4956,12.2949,12.2949,235600.0],["2022-07-26",12.2767,12.4591,12.2584,12.4044,144200.0],["2022-07-27",12.4773,12.5503,12.3861,12.4956,217500.0],["2022-07-28",12.5138,12.7327,12.4591,12.6962,238800.0],["2022-07-29",12.678,12.8969,12.6597,12.8422,272267.0],["2022-08-01",12.8604,13.0246,12.7692,12.9698,267633.0],["2022-08-02",12.8604,12.9516,12.8421,12.8786,180200.0],["2022-08-03",12.8786,13.0246,12.8786,13.0063,186200.0],["2022-08-04",13.0063,13.0063,12.7327,12.7874,251700.0],["2022-08-05",12.7692,12.9698,12.7509,12.8969,225300.0],["2022-08-08",13.0793,13.0793,12.8604,12.8969,297500.0],["2022-08-09",12.9516,12.9516,12.7509,12.8604,231000.0],["2022-08-10",12.9698,13.0428,12.8604,12.9698,360833.0],["2022-08-11",13.0975,13.0975,12.9151,13.0428,504533.0],["2022-08-12",13.1158,13.1887,13.0428,13.1705,295767.0],["2022-08-15",13.2252,13.2252,13.0428,13.134,211367.0],["2022-08-16",13.134,13.134,13.061,13.1158,164500.0],["2022-08-17",13.0975,13.0975,12.9151,12.9334,195200.0],["2022-08-18",12.9334,13.0793,12.9334,13.0428,159500.0],["2022-08-19",12.9698,12.9881,12.8604,12.8786,137100.0],["2022-08-22",12.8422,12.8786,12.6597,12.7145,273500.0],["2022-08-23",12.7145,12.8239,12.678,12.7874,268733.0],["2022-08-24",12.7874,12.8969,12.7509,12.8786,176700.0],["2022-08-25",12.8969,12.9334,12.8057,12.9334,124433.0],["2022-08-26",12.9334,12.9516,12.7874,12.8057,170367.0],["2022-08-29",12.7692,12.8786,12.7145,12.7874,155133.0],["2022-08-30",12.7874,12.8239,12.5868,12.6232,177033.0],["2022-08-31",12.6415,12.7692,12.5685,12.6232,204967.0],["2022-09-01",12.6233,12.7145,12.3496,12.4044,196767.0],["2022-09-02",12.4591,12.605,12.4044,12.4408,180133.0],["2022-09-06",12.4591,12.4773,12.2767,12.3131,232600.0],["2022-09-07",12.3131,12.4591,12.2767,12.4591,137500.0],["2022-09-08",12.5503,12.5503,12.3496,12.5138,214800.0],["2022-09-09",12.605,12.6962,12.5503,12.6415,232233.0],["2022-09-12",12.678,12.7145,12.5868,12.6232,296267.0],["2022-09-13",12.4956,12.5503,12.3131,12.3131,363767.0],["2022-09-14",12.4628,12.4816,12.1634,12.257,305900.0],["2022-09-15",12.3131,12.5938,12.3131,12.5003,280100.0],["2022-09-16",12.4254,12.4441,12.257,12.3319,396033.0],["2022-09-19",12.1634,12.388,12.1634,12.2757,182267.0],["2022-09-20",12.257,12.2944,12.0886,12.0886,178500.0],["2022-09-21",12.1073,12.257,12.0699,12.0886,214200.0],["2022-09-22",12.0886,12.0886,11.6956,11.7143,264133.0],["2022-09-23",11.6021,11.6208,11.3401,11.3775,356833.0],["2022-09-26",11.3214,11.4523,11.0781,11.1342,692200.0],["2022-09-27",11.1904,11.5085,11.1716,11.2465,383067.0],["2022-09-28",11.2465,11.4898,11.1529,11.4336,282000.0],["2022-09-29",11.3214,11.3214,10.9845,11.1155,421867.0],["2022-09-30",11.3026,11.4711,11.2278,11.2278,386533.0],["2022-10-03",11.3026,11.4523,10.9658,11.3401,393733.0],["2022-10-04",11.4898,12.0699,11.4523,12.0699,339367.0],["2022-10-05",11.9202,11.9576,11.6395,11.8079,224633.0],["2022-10-06",11.7705,11.864,11.602,11.6208,180933.0],["2022-10-07",11.602,11.6582,11.4523,11.4898,163633.0],["2022-10-10",11.4898,11.5459,11.2465,11.2465,180967.0],["2022-10-11",11.2465,11.4523,11.0968,11.3214,330200.0],["2022-10-12",11.3775,11.4711,11.1717,11.3775,225833.0],["2022-10-13",11.2652,11.7143,11.1155,11.6395,324600.0],["2022-10-14",11.7143,11.8266,11.6021,11.6769,258700.0],["2022-10-17",11.8266,12.0137,11.733,11.864,255000.0],["2022-10-18",11.9763,12.1073,11.7892,11.8827,223700.0],["2022-10-19",11.8079,11.9202,11.6395,11.7518,144467.0],["2022-10-20",11.7518,11.8827,11.6582,11.6956,178067.0],["2022-10-21",11.6769,11.733,11.5459,11.6769,177900.0],["2022-10-24",11.7705,11.9389,11.7518,11.9389,223933.0],["2022-10-25",11.9389,12.4441,11.9015,12.3693,273133.0],["2022-10-26",12.4628,12.5003,12.257,12.2757,193567.0],["2022-10-27",12.3693,12.4067,12.2009,12.2757,147400.0],["2022-10-28",12.3131,12.4628,12.2757,12.4441,140067.0],["2022-10-31",12.4254,12.4628,12.3131,12.3506,163300.0],["2022-11-01",12.4628,12.5377,12.3506,12.4628,118067.0],["2022-11-02",12.388,12.5938,12.2757,12.3506,161500.0],["2022-11-03",12.2196,12.4441,12.2196,12.4441,174033.0],["2022-11-04",12.5938,12.8932,12.519,12.65,261433.0],["2022-11-07",12.6874,12.7997,12.6313,12.7435,288433.0],["2022-11-08",12.7623,12.7997,12.5003,12.5751,170567.0],["2022-11-09",12.5564,12.7061,12.3131,12.3319,290867.0],["2022-11-10",12.5751,12.6687,12.3131,12.388,242267.0],["2022-11-11",12.4628,12.65,12.4067,12.4628,144500.0],["2022-11-14",12.3693,12.4628,12.3319,12.388,170233.0],["2022-11-15",12.8371,13.0991,12.6687,13.0242,375067.0],["2022-11-16",13.0991,13.4172,13.0242,13.2862,635800.0],["2022-11-17",13.2675,13.3236,13.0804,13.2862,269967.0],["2022-11-18",13.3424,13.4172,13.1552,13.3611,206667.0],["2022-11-21",13.3985,13.3985,13.2862,13.3798,302767.0],["2022-11-22",13.4359,13.4733,13.3611,13.4733,343833.0],["2022-11-23",13.4733,13.5295,13.3611,13.3611,219200.0],["2022-11-25",13.3424,13.4546,13.3236,13.3985,78933.0],["2022-11-28",13.3049,13.3611,13.1927,13.2114,334400.0],["2022-11-29",13.2488,13.3236,13.2114,13.2862,275433.0],["2022-11-30",13.3236,13.4546,13.1739,13.4359,285200.0],["2022-12-01",13.4733,13.5108,13.3424,13.4546,314633.0],["2022-12-02",13.3798,13.4546,13.1927,13.3985,331933.0],["2022-12-05",13.3611,13.3985,13.2114,13.2488,311067.0],["2022-12-06",13.3049,13.3049,13.0055,13.0617,269767.0],["2022-12-07",13.0617,13.1552,13.0055,13.0429,380000.0],["2022-12-08",13.0429,13.1178,13.0055,13.0429,241800.0],["2022-12-09",13.043,13.2675,12.9681,13.1739,252200.0],["2022-12-12",13.1927,13.2488,13.0617,13.2114,210000.0],["2022-12-13",13.3985,13.4359,13.2862,13.3424,552000.0],["2022-12-14",13.4207,13.4207,13.2444,13.3228,527300.0],["2022-12-15",13.264,13.3619,13.2052,13.2836,402167.0],["2022-12-16",13.2444,13.264,13.0681,13.166,1016633.0],["2022-12-19",13.166,13.2248,12.9505,13.0289,284667.0],["2022-12-20",13.0681,13.3228,13.0681,13.264,333100.0],["2022-12-21",13.4011,13.5187,13.1268,13.1268,740967.0],["2022-12-22",13.1856,13.3032,13.0485,13.264,362233.0],["2022-12-23",13.2248,13.4795,13.2248,13.4207,235733.0],["2022-12-27",13.4795,13.5187,13.3815,13.4599,311967.0],["2022-12-28",13.4991,13.5383,13.3619,13.4011,328867.0],["2022-12-29",13.5187,13.6166,13.4403,13.5775,359633.0],["2022-12-30",13.6362,13.7538,13.4207,13.4599,481667.0],["2023-01-03",13.5383,13.7342,13.5187,13.6754,345233.0],["2023-01-04",13.7146,13.8909,13.7146,13.8126,494200.0],["2023-01-05",13.793,13.8713,13.7146,13.8126,202267.0],["2023-01-06",13.8909,13.9693,13.8126,13.8518,309967.0],["2023-01-09",13.9105,13.9497,13.8518,13.9105,263100.0],["2023-01-10",13.9497,13.9889,13.8518,13.8518,307833.0],["2023-01-11",13.9105,13.9889,13.9105,13.9693,362733.0],["2023-01-12",13.9889,14.0281,13.8909,14.0085,366733.0],["2023-01-13",13.9693,13.9693,13.8322,13.9105,166267.0],["2023-01-17",13.9693,13.9889,13.8713,13.8909,319933.0],["2023-01-18",13.9105,13.9693,13.7538,13.793,272367.0],["2023-01-19",13.7538,13.7734,13.6558,13.6754,208600.0],["2023-01-20",13.695,13.793,13.5775,13.7538,502800.0],["2023-01-23",13.904,13.904,13.6036,13.7995,525100.0],["2023-01-24",13.7407,13.7407,13.166,13.2705,2291000.0],["2023-01-25",13.2836,13.3162,12.9309,13.0289,2053600.0],["2023-01-26",13.1268,13.1595,13.0354,13.1203,839600.0],["2023-01-27",13.1791,13.4273,13.1334,13.2575,885900.0],["2023-01-30",13.2183,13.2966,12.9766,12.9897,538200.0],["2023-01-31",13.0093,13.1334,13.0093,13.0681,485400.0],["2023-02-01",13.0354,13.3489,13.0223,13.3097,607800.0],["2023-02-02",13.375,13.4273,13.3162,13.3424,457800.0],["2023-02-03",13.3424,13.4077,13.2379,13.2836,545600.0],["2023-02-06",13.2705,13.3881,13.153,13.2313,446500.0],["2023-02-07",13.375,13.4926,13.2575,13.3946,968600.0],["2023-02-08",13.3881,13.3881,12.9897,13.0158,1051600.0],["2023-02-09",13.0028,13.0681,12.7807,12.7872,918000.0],["2023-02-10",12.846,13.1203,12.8134,13.0028,552100.0],["2023-02-13",12.9962,13.1595,12.9701,13.1399,460900.0],["2023-02-14",13.1595,13.277,13.1203,13.1791,455100.0],["2023-02-15",13.1464,13.1856,13.0419,13.1334,418100.0],["2023-02-16",13.1138,13.3032,13.0419,13.1921,345700.0],["2023-02-17",13.1856,13.4468,13.1791,13.4142,591100.0],["2023-02-21",13.3685,13.3685,12.9832,13.0485,890500.0],["2023-02-22",13.055,13.1464,12.9897,13.1007,418000.0],["2023-02-23",13.1268,13.2509,13.1138,13.2052,326200.0],["2023-02-24",13.1921,13.2836,13.1203,13.1726,380700.0],["2023-02-27",13.2509,13.486,13.2444,13.2836,579400.0],["2023-02-28",13.2901,13.3162,13.1138,13.2705,649600.0],["2023-03-01",13.2117,13.3228,13.1595,13.2052,541700.0],["2023-03-02",13.2183,13.2509,13.1268,13.1987,284800.0],["2023-03-03",13.1921,13.3424,13.1856,13.2901,388200.0],["2023-03-06",13.3489,13.4077,13.3097,13.3424,477200.0],["2023-03-07",13.3554,13.3554,13.1268,13.1334,450600.0],["2023-03-08",13.1595,13.1856,13.0877,13.1268,385700.0],["2023-03-09",13.0942,13.1268,12.624,12.6436,908800.0],["2023-03-10",12.5456,12.6109,11.984,12.095,1404900.0],["2023-03-13",11.9317,12.2125,11.6639,12.0166,1386200.0],["2023-03-14",12.2994,12.5821,12.2253,12.2994,882700.0],["2023-03-15",12.1378,12.2657,11.9695,12.2657,1042400.0],["2023-03-16",12.1984,12.3532,11.9762,12.259,925600.0],["2023-03-17",12.1984,12.2051,11.9156,12.0166,1545500.0],["2023-03-20",12.1445,12.4071,12.0839,12.1041,638900.0],["2023-03-21",12.2859,12.5686,12.2859,12.5484,478400.0],["2023-03-22",12.5282,12.5282,12.1849,12.1916,448900.0],["2023-03-23",12.2186,12.3734,12.0907,12.1378,323200.0],["2023-03-24",12.0503,12.3465,11.9628,12.3263,401500.0],["2023-03-27",12.4071,12.4811,12.3061,12.4138,331600.0],["2023-03-28",12.4138,12.4878,12.3532,12.4205,401900.0],["2023-03-29",12.4811,12.5282,12.3936,12.508,301700.0],["2023-03-30",12.5754,12.5956,12.4542,12.5013,355100.0],["2023-03-31",12.5888,12.6629,12.5552,12.636,584000.0],["2023-04-03",12.7706,12.8716,12.6427,12.7167,765700.0],["2023-04-04",12.7504,12.7773,12.434,12.4811,503900.0],["2023-04-05",12.4407,12.4811,12.2186,12.3397,707800.0],["2023-04-06",12.3667,12.4273,12.3263,12.4138,309600.0],["2023-04-10",12.4542,12.4879,12.1311,12.3061,567300.0],["2023-04-11",12.3397,12.4205,12.2455,12.3667,387300.0],["2023-04-12",12.4071,12.4744,12.3869,12.4138,335000.0],["2023-04-13",12.4542,12.8446,12.4138,12.8177,504700.0],["2023-04-14",12.8446,12.8918,12.5484,12.6696,473400.0],["2023-04-17",12.6561,12.7841,12.5417,12.7639,310200.0],["2023-04-18",12.7033,12.7033,12.4946,12.5552,442400.0],["2023-04-19",12.5215,12.6696,12.4946,12.6696,301700.0],["2023-04-20",12.6225,12.6831,12.4677,12.5754,310600.0],["2023-04-21",12.5148,12.6225,12.4609,12.6225,282600.0],["2023-04-24",12.6225,12.7167,12.5619,12.6696,243500.0],["2023-04-25",12.5754,12.636,12.4677,12.4677,220100.0],["2023-04-26",12.4542,12.5686,12.4003,12.4677,329800.0],["2023-04-27",12.4879,12.71,12.4879,12.6898,378600.0],["2023-04-28",12.6965,12.8177,12.6696,12.71,323900.0],["2023-05-01",12.71,12.7773,12.6225,12.636,267900.0],["2023-05-02",12.6158,12.6292,12.2388,12.434,366600.0],["2023-05-03",12.4475,12.6292,12.4205,12.4407,365400.0],["2023-05-04",12.434,12.4744,12.1109,12.1176,692300.0],["2023-05-05",12.232,12.3465,12.1176,12.1445,509800.0],["2023-05-08",12.3801,12.4273,12.1782,12.4071,353800.0],["2023-05-09",12.333,12.4205,12.2186,12.3532,336900.0],["2023-05-10",12.4273,12.5215,12.333,12.5148,287200.0],["2023-05-11",12.4407,12.4946,12.2994,12.3734,270800.0],["2023-05-12",12.4205,12.4542,12.2792,12.3532,290300.0],["2023-05-15",12.3936,12.4677,12.3667,12.4205,236000.0],["2023-05-16",12.3869,12.4475,12.2724,12.2792,261100.0],["2023-05-17",12.3263,12.4744,12.2724,12.434,388200.0],["2023-05-18",12.4273,12.609,12.4003,12.5821,215100.0],["2023-05-19",12.6494,12.7437,12.6023,12.6225,217700.0],["2023-05-22",12.6831,12.7033,12.535,12.609,254300.0],["2023-05-23",12.6427,12.7706,12.6225,12.6292,254800.0],["2023-05-24",12.5888,12.6562,12.4003,12.4677,287900.0],["2023-05-25",12.4273,12.5215,12.4071,12.4677,278200.0],["2023-05-26",12.4878,12.636,12.4677,12.5888,248800.0],["2023-05-30",12.5552,12.6494,12.5215,12.5484,312000.0],["2023-05-31",12.5484,12.6225,12.4205,12.5956,333100.0],["2023-06-01",12.5686,12.6427,12.5484,12.609,499000.0],["2023-06-02",12.6561,12.71,12.6023,12.6023,299300.0],["2023-06-05",12.6561,12.8514,12.6561,12.8244,348400.0],["2023-06-06",12.8514,13.1409,12.8446,13.0668,569100.0],["2023-06-07",13.1543,13.289,13.1005,13.2216,489800.0],["2023-06-08",13.2486,13.2957,13.1409,13.262,410100.0],["2023-06-09",13.262,13.2957,13.2351,13.2486,389900.0],["2023-06-12",13.2486,13.4236,13.2486,13.4101,533600.0],["2023-06-13",13.4573,13.4976,13.4034,13.4573,687700.0],["2023-06-14",13.4226,13.4919,13.3257,13.3673,652600.0],["2023-06-15",13.3465,13.478,13.2911,13.3603,462200.0],["2023-06-16",13.4019,13.4573,13.3119,13.3119,551000.0],["2023-06-20",13.298,13.3742,13.2634,13.2842,410800.0],["2023-06-21",13.2496,13.3396,13.208,13.298,300700.0],["2023-06-22",13.2496,13.2704,13.1181,13.125,303500.0],["2023-06-23",13.0558,13.0834,12.8965,12.9242,416100.0],["2023-06-26",12.9658,13.0073,12.945,12.9658,215300.0],["2023-06-27",12.9727,13.0973,12.9519,13.0281,426100.0],["2023-06-28",13.035,13.2773,13.0281,13.2634,446100.0],["2023-06-29",13.3396,13.4919,13.2911,13.4711,413700.0],["2023-06-30",13.4988,13.6165,13.4503,13.4503,749300.0],["2023-07-03",13.4988,13.6026,13.4642,13.5334,463500.0],["2023-07-05",13.5334,13.568,13.4573,13.5472,434900.0],["2023-07-06",13.5126,13.5126,13.3188,13.478,291200.0],["2023-07-07",13.4365,13.6303,13.4365,13.5957,301700.0],["2023-07-10",13.6165,13.6788,13.5819,13.6026,302400.0],["2023-07-11",13.6234,13.6511,13.5888,13.6026,376100.0],["2023-07-12",13.6719,13.7342,13.6303,13.658,529700.0],["2023-07-13",13.6511,13.7549,13.6026,13.7134,593800.0],["2023-07-14",13.7549,13.7618,13.6165,13.6995,475700.0],["2023-07-17",13.7065,13.8865,13.6649,13.8449,614400.0],["2023-07-18",13.9141,14.1149,13.838,13.9972,516900.0],["2023-07-19",14.018,14.0664,13.9418,13.9626,550900.0],["2023-07-20",14.0041,14.018,13.8518,13.9349,738900.0],["2023-07-21",13.9349,13.9764,13.8518,13.8934,443700.0],["2023-07-24",13.9141,14.0734,13.9141,14.0526,1087300.0],["2023-07-25",14.018,14.0941,13.9141,13.9418,823600.0],["2023-07-26",13.9972,14.1841,13.9972,14.1703,709900.0],["2023-07-27",14.1495,14.1772,14.0249,14.0318,388800.0],["2023-07-28",14.0803,14.1495,14.0387,14.1218,448100.0],["2023-07-31",14.1426,14.2603,14.0457,14.1287,623900.0],["2023-08-01",14.1287,14.2049,14.0803,14.191,299700.0],["2023-08-02",14.1564,14.191,14.0457,14.1633,280500.0],["2023-08-03",14.0249,14.1149,13.8241,13.8449,497700.0],["2023-08-04",13.8241,13.9903,13.7826,13.928,537000.0],["2023-08-07",13.9764,14.0734,13.9072,14.0457,389700.0],["2023-08-08",14.0249,14.0595,13.8934,14.0457,353600.0],["2023-08-09",13.9903,14.0387,13.8657,13.8657,425000.0],["2023-08-10",13.9418,13.9972,13.8657,13.8726,394600.0],["2023-08-11",13.8657,13.9003,13.7965,13.8034,457300.0],["2023-08-14",13.8034,13.8795,13.7826,13.8034,614100.0],["2023-08-15",13.7757,13.8034,13.6442,13.6442,367100.0],["2023-08-16",13.6442,13.7203,13.5403,13.6372,359400.0],["2023-08-17",13.6234,13.6649,13.478,13.4988,424900.0],["2023-08-18",13.478,13.658,13.4573,13.5611,482200.0],["2023-08-21",13.5403,13.6234,13.4642,13.5749,356100.0],["2023-08-22",13.5749,13.6026,13.3327,13.3673,446600.0],["2023-08-23",13.4226,13.5196,13.4157,13.4919,478300.0],["2023-08-24",13.4642,13.5749,13.4296,13.4919,348700.0],["2023-08-25",13.5196,13.5819,13.4434,13.568,466900.0],["2023-08-28",13.5749,13.7065,13.5749,13.6788,417900.0],["2023-08-29",13.7065,13.7826,13.6649,13.7757,320900.0],["2023-08-30",13.8034,13.8934,13.7549,13.8588,478300.0],["2023-08-31",13.9072,13.9834,13.8588,13.8864,631400.0],["2023-09-01",13.9626,14.0318,13.9349,13.9695,387200.0],["2023-09-05",13.9972,14.0041,13.8103,13.838,535200.0],["2023-09-06",13.838,13.8449,13.658,13.7203,389200.0],["2023-09-07",13.7203,13.8934,13.7203,13.8518,426700.0],["2023-09-08",13.8657,14.0041,13.8449,13.9834,352200.0],["2023-09-11",14.1149,14.2118,14.0457,14.1287,1058200.0],["2023-09-12",14.1633,14.2395,14.1149,14.1495,1096600.0],["2023-09-13",14.2049,14.3364,14.1426,14.2395,816500.0],["2023-09-14",14.3106,14.3177,14.1186,14.1257,690900.0],["2023-09-15",14.0617,14.3533,14.0546,14.3391,595100.0],["2023-09-18",14.3675,14.4742,14.2964,14.46,364800.0],["2023-09-19",14.4884,14.5098,14.3746,14.4458,401900.0],["2023-09-20",14.5027,14.5382,14.4102,14.4102,462100.0],["2023-09-21",14.3817,14.3817,14.1755,14.1968,381700.0],["2023-09-22",14.1897,14.2964,14.1897,14.2679,615400.0],["2023-09-25",14.2608,14.3391,14.2182,14.3177,429100.0],["2023-09-26",14.2964,14.3889,14.1115,14.1257,427600.0],["2023-09-27",14.1541,14.3177,14.0546,14.1257,809800.0],["2023-09-28",14.1328,14.2395,14.1257,14.211,486900.0],["2023-09-29",14.2537,14.3889,14.2324,14.3106,765000.0],["2023-10-02",14.3177,14.3462,13.8483,13.9123,937300.0],["2023-10-03",13.8625,13.8625,13.3575,13.5922,1092800.0],["2023-10-04",13.5567,13.5638,13.0944,13.4144,1121400.0],["2023-10-05",13.3575,13.4927,13.322,13.4215,519000.0],["2023-10-06",13.4002,13.6847,13.3931,13.5851,591100.0],["2023-10-09",13.5851,13.8696,13.5496,13.8127,359100.0],["2023-10-10",13.8412,14.019,13.8412,13.8768,392800.0],["2023-10-11",13.9408,14.1115,13.9052,14.0972,466300.0],["2023-10-12",14.083,14.1115,13.5211,13.7345,1170000.0],["2023-10-13",13.7701,13.9479,13.7558,13.8696,593000.0],["2023-10-16",13.9621,14.2039,13.9621,14.1399,430400.0],["2023-10-17",14.0901,14.211,14.0332,14.0546,374200.0],["2023-10-18",14.019,14.0617,13.8341,13.8341,416800.0],["2023-10-19",13.8412,13.8625,13.6136,13.6207,387800.0],["2023-10-20",13.6563,13.6918,13.3931,13.4429,587700.0],["2023-10-23",13.4358,13.5425,13.3149,13.45,391200.0],["2023-10-24",13.4571,13.6278,13.4571,13.5282,296800.0],["2023-10-25",13.4856,13.5211,13.3362,13.4002,256600.0],["2023-10-26",13.4215,13.5638,13.4215,13.4429,305900.0],["2023-10-27",13.4215,13.4642,13.258,13.2793,329600.0],["2023-10-30",13.4287,13.4784,13.2864,13.45,502800.0],["2023-10-31",13.514,13.6563,13.4713,13.514,409700.0],["2023-11-01",13.5353,13.7629,13.5211,13.6634,578700.0],["2023-11-02",13.7487,13.8625,13.7416,13.8554,580900.0],["2023-11-03",13.9052,14.1541,13.9052,14.0475,713000.0],["2023-11-06",14.0972,14.1044,13.827,13.9479,658000.0],["2023-11-07",14.083,14.083,13.7701,13.8768,569100.0],["2023-11-08",13.8554,13.8981,13.7914,13.891,322100.0],["2023-11-09",13.8981,14.019,13.891,13.9337,312400.0],["2023-11-10",14.0119,14.0546,13.9692,14.0332,378500.0],["2023-11-13",14.0332,14.1328,13.9834,14.1115,433000.0],["2023-11-14",14.2253,14.3889,14.1115,14.1257,1034600.0],["2023-11-15",14.1186,14.211,13.9763,14.1755,594200.0],["2023-11-16",14.2039,14.2324,14.0688,14.1115,595600.0],["2023-11-17",14.1968,14.2893,14.1186,14.1684,819200.0],["2023-11-20",14.1684,14.211,14.1186,14.1328,606300.0],["2023-11-21",14.1399,14.147,14.0475,14.0688,497600.0],["2023-11-22",14.1399,14.1968,14.1044,14.1826,961900.0],["2023-11-24",14.2822,14.3035,14.1541,14.2395,1038300.0],["2023-11-27",14.2679,14.2893,14.1186,14.2466,1518000.0],["2023-11-28",14.2608,14.2822,14.1755,14.2395,961900.0],["2023-11-29",14.3106,14.3106,14.1399,14.1541,845400.0],["2023-11-30",14.1897,14.2679,14.1541,14.2253,975200.0],["2023-12-01",14.2253,14.2751,14.1613,14.2253,1004200.0],["2023-12-04",14.2253,14.3035,14.2253,14.2751,962400.0],["2023-12-05",14.2679,14.2751,14.1257,14.2182,778200.0],["2023-12-06",14.2395,14.2964,14.2039,14.2324,562800.0],["2023-12-07",14.2253,14.3817,14.2039,14.3817,690000.0],["2023-12-08",14.396,14.5311,14.332,14.4884,663100.0],["2023-12-11",14.524,14.5667,14.4884,14.5098,455500.0],["2023-12-12",14.5382,14.6022,14.4813,14.5525,611100.0],["2023-12-13",14.5453,14.6663,14.4742,14.652,781800.0],["2023-12-14",14.7694,14.85,14.7034,14.7474,1143600.0],["2023-12-15",14.7767,14.8427,14.674,14.7767,803400.0],["2023-12-18",14.828,14.9014,14.74,14.8867,640900.0],["2023-12-19",14.8867,14.9087,14.8574,14.872,471700.0],["2023-12-20",14.894,14.9894,14.8207,14.8207,492000.0],["2023-12-21",14.8574,14.9234,14.7547,14.9014,569400.0],["2023-12-22",14.9674,15.07,14.9527,14.982,452200.0],["2023-12-26",14.9967,15.136,14.9747,15.0554,407300.0],["2023-12-27",15.0994,15.18,15.026,15.1434,546800.0],["2023-12-28",15.1434,15.246,15.1287,15.202,499500.0],["2023-12-29",15.2094,15.2094,14.9747,14.9747,754500.0],["2024-01-02",14.96,15.092,14.8427,14.96,1055600.0],["2024-01-03",14.9234,15.092,14.8427,15.0114,496900.0],["2024-01-04",15.0407,15.4807,15.0407,15.4074,894400.0],["2024-01-05",15.4294,15.488,15.29,15.334,565900.0],["2024-01-08",15.2387,15.4074,15.2387,15.3927,720500.0],["2024-01-09",15.356,15.444,15.3267,15.4,536100.0],["2024-01-10",15.4,15.6054,15.3854,15.5614,582400.0],["2024-01-11",15.4954,15.5467,15.2974,15.532,582800.0],["2024-01-12",15.5467,15.6347,15.5394,15.5907,480200.0],["2024-01-16",15.5467,15.5834,15.4074,15.5027,496100.0],["2024-01-17",15.4514,15.664,15.444,15.664,1013400.0],["2024-01-18",15.686,15.7007,15.5467,15.6494,566000.0],["2024-01-19",15.686,15.73,15.576,15.6714,508500.0],["2024-01-22",15.686,15.8034,15.664,15.7007,544100.0],["2024-01-23",15.73,15.8034,15.6347,15.774,404400.0],["2024-01-24",15.8327,15.8694,15.6714,15.6787,386200.0],["2024-01-25",15.7594,15.774,15.6494,15.7594,408700.0],["2024-01-26",15.7667,15.8107,15.7374,15.796,410200.0],["2024-01-29",15.796,15.8107,15.6567,15.686,630700.0],["2024-01-30",15.6787,15.7814,15.6714,15.752,333400.0],["2024-01-31",15.7154,15.7594,15.5174,15.532,794200.0],["2024-02-01",14.5567,14.63,14.0434,14.3147,4271800.0],["2024-02-02",14.234,14.4834,14.2267,14.454,1586400.0],["2024-02-05",14.432,14.432,14.212,14.3147,981500.0],["2024-02-06",14.3074,14.4247,14.234,14.41,745400.0],["2024-02-07",14.4907,14.5347,14.366,14.3734,790100.0],["2024-02-08",14.4394,14.498,14.3807,14.432,841600.0],["2024-02-09",14.4247,14.4907,14.322,14.4687,577200.0],["2024-02-12",14.52,14.7474,14.4687,14.7107,514200.0],["2024-02-13",14.6667,14.6667,14.5127,14.5494,545700.0],["2024-02-14",14.5934,14.6814,14.586,14.6154,771700.0],["2024-02-15",14.6667,14.8427,14.6667,14.7327,1320800.0],["2024-02-16",14.74,14.9014,14.6447,14.8354,1196200.0],["2024-02-20",14.8647,14.8647,14.7034,14.7474,550500.0],["2024-02-21",14.74,14.7694,14.5714,14.6374,511400.0],["2024-02-22",14.6374,14.7987,14.586,14.7694,510900.0],["2024-02-23",14.7987,14.982,14.762,14.7767,802800.0],["2024-02-26",14.7327,14.762,14.5787,14.6154,717800.0],["2024-02-27",14.6887,14.7254,14.5347,14.652,509800.0],["2024-02-28",14.6667,14.6667,14.4687,14.4687,475000.0],["2024-02-29",14.52,14.63,14.4907,14.63,598000.0],["2024-03-01",14.6154,14.6154,14.3734,14.4247,819500.0],["2024-03-04",14.3954,14.454,14.2854,14.3147,774400.0],["2024-03-05",14.3074,14.3514,14.2634,14.2927,448300.0],["2024-03-06",14.344,14.4687,14.3147,14.4174,675800.0],["2024-03-07",14.4467,14.5054,14.4027,14.4687,555300.0],["2024-03-08",14.4687,14.5567,14.454,14.4614,528700.0],["2024-03-11",14.5127,14.6154,14.4687,14.5714,612300.0],["2024-03-12",14.6227,14.6374,14.542,14.6154,547000.0],["2024-03-13",14.63,14.674,14.4394,14.4467,998100.0],["2024-03-14",14.5297,14.5674,14.326,14.409,781100.0],["2024-03-15",14.4165,14.5825,14.409,14.4844,686400.0],["2024-03-18",14.4995,14.507,14.3486,14.3562,673300.0],["2024-03-19",14.3637,14.492,14.2958,14.4618,459200.0],["2024-03-20",14.4391,14.5599,14.3788,14.5448,358800.0],["2024-03-21",14.5599,14.6579,14.5372,14.5976,419100.0],["2024-03-22",14.6202,14.6202,14.4995,14.5297,274800.0],["2024-03-25",14.5372,14.6881,14.5297,14.6127,787600.0],["2024-03-26",14.6127,14.7485,14.5976,14.6428,511800.0],["2024-03-27",14.6579,14.7786,14.6579,14.7107,499600.0],["2024-03-28",14.756,14.8465,14.6579,14.8314,769800.0],["2024-04-01",14.8239,14.8239,14.5599,14.5749,662700.0],["2024-04-02",14.5825,14.7409,14.5221,14.7032,688500.0],["2024-04-03",14.7107,14.756,14.6428,14.6504,493600.0],["2024-04-04",14.7409,14.7937,14.5674,14.5749,333300.0],["2024-04-05",14.5976,14.7032,14.5674,14.673,324600.0],["2024-04-08",14.6428,14.7334,14.6277,14.7258,659600.0],["2024-04-09",14.7409,14.7484,14.6051,14.6956,392800.0],["2024-04-10",14.6353,14.6956,14.6051,14.6579,500500.0],["2024-04-11",14.6127,14.7107,14.59,14.6956,609600.0],["2024-04-12",14.6881,14.7183,14.4693,14.5372,357700.0],["2024-04-15",14.5825,14.7032,14.4844,14.507,415400.0],["2024-04-16",14.5297,14.5825,14.4693,14.5523,417200.0],["2024-04-17",14.5749,14.6956,14.5749,14.6579,243000.0],["2024-04-18",14.7032,14.7183,14.6277,14.6956,360300.0],["2024-04-19",14.7032,14.9144,14.6956,14.8918,509400.0],["2024-04-22",14.8692,14.922,14.7485,14.7862,497700.0],["2024-04-23",14.7786,14.8616,14.756,14.8163,744700.0],["2024-04-24",14.839,14.922,14.8088,14.8541,364300.0],["2024-04-25",14.8163,14.8993,14.7635,14.839,330100.0],["2024-04-26",14.8616,14.9974,14.8616,14.9597,402700.0],["2024-04-29",14.9597,15.0502,14.9295,14.9899,495600.0],["2024-04-30",14.5523,14.7107,14.3713,14.4542,987100.0],["2024-05-01",14.4542,14.7786,14.4467,14.7107,731800.0],["2024-05-02",14.7862,14.7862,14.507,14.5523,585800.0],["2024-05-03",14.6806,14.6806,14.507,14.5599,602100.0],["2024-05-06",14.5976,14.6051,14.4618,14.4844,576300.0],["2024-05-07",14.492,14.5221,14.4165,14.4693,529600.0],["2024-05-08",14.4618,14.4693,14.409,14.4316,353600.0],["2024-05-09",14.4241,14.5146,14.409,14.4844,547100.0],["2024-05-10",14.4618,14.6051,14.4542,14.5749,480000.0],["2024-05-13",14.6202,14.6277,14.5146,14.5599,609800.0],["2024-05-14",14.5976,14.9371,14.5976,14.6881,673300.0],["2024-05-15",14.7258,14.7334,14.5146,14.5146,591200.0],["2024-05-16",14.5599,14.6655,14.5599,14.6202,437900.0],["2024-05-17",14.6353,14.6655,14.5674,14.6127,414500.0],["2024-05-20",14.6504,14.7107,14.59,14.6051,474200.0],["2024-05-21",14.6051,14.6127,14.4844,14.4995,653100.0],["2024-05-22",14.5599,14.5599,14.3184,14.3713,579000.0],["2024-05-23",14.3939,14.3939,14.2883,14.2958,378600.0],["2024-05-24",14.3335,14.4769,14.3335,14.4693,337700.0],["2024-05-28",14.4844,14.5976,14.4693,14.507,377700.0],["2024-05-29",14.4844,14.7183,14.4391,14.6806,647200.0],["2024-05-30",14.6881,14.7258,14.59,14.7032,792500.0],["2024-05-31",14.7409,14.8465,14.7107,14.7258,778800.0],["2024-06-03",14.8088,14.9295,14.7485,14.839,800700.0],["2024-06-04",14.8541,14.8692,14.7635,14.8013,358400.0],["2024-06-05",14.8239,14.8767,14.673,14.8767,462500.0],["2024-06-06",14.8993,14.9144,14.6956,14.7334,853600.0],["2024-06-07",14.7334,14.9069,14.7107,14.8993,379400.0],["2024-06-10",14.8993,14.9371,14.7409,14.8013,464000.0],["2024-06-11",14.7937,14.839,14.6806,14.7409,490000.0],["2024-06-12",14.8088,14.8088,14.673,14.7107,427700.0],["2024-06-13",14.7862,14.7937,14.6051,14.673,513500.0],["2024-06-14",14.6963,14.7584,14.5721,14.6963,536400.0],["2024-06-17",14.6963,14.7739,14.5177,14.7584,732700.0],["2024-06-18",14.673,14.7506,14.6652,14.6885,304200.0],["2024-06-20",14.8205,14.8205,14.7196,14.7429,532300.0],["2024-06-21",14.7196,14.7274,14.5876,14.673,530400.0],["2024-06-24",14.7041,14.7662,14.6187,14.642,469300.0],["2024-06-25",14.6497,14.6885,14.4867,14.4945,459100.0],["2024-06-26",14.5022,14.541,14.4246,14.4479,581000.0],["2024-06-27",14.4634,14.6264,14.4401,14.6109,684100.0],["2024-06-28",14.7196,14.7895,14.5876,14.6031,721500.0],["2024-07-01",14.6264,14.6963,14.4634,14.5022,549300.0],["2024-07-02",14.5022,14.5954,14.4323,14.5876,439500.0],["2024-07-03",14.5643,14.642,14.5488,14.5876,389200.0],["2024-07-05",14.5566,14.5799,14.4556,14.5488,678200.0],["2024-07-08",14.5177,14.5488,14.4556,14.541,836100.0],["2024-07-09",14.5177,14.5333,14.4168,14.4168,641800.0],["2024-07-10",14.4401,14.4634,14.4246,14.4479,423500.0],["2024-07-11",14.4556,14.4712,14.4091,14.4401,553500.0],["2024-07-12",14.4789,14.4945,14.3935,14.4013,591200.0],["2024-07-15",14.4013,14.4401,14.3081,14.3702,534000.0],["2024-07-16",14.3469,14.4013,14.1761,14.1839,985300.0],["2024-07-17",14.1994,14.2072,13.8578,13.9588,2143500.0],["2024-07-18",13.9588,14.0054,13.7181,13.7647,1138900.0],["2024-07-19",13.7647,13.8035,13.687,13.7181,824300.0],["2024-07-22",13.7259,13.9898,13.7181,13.9355,822900.0],["2024-07-23",13.9743,14.0054,13.8656,13.951,1012300.0],["2024-07-24",13.9588,13.9898,13.8501,13.8967,869100.0],["2024-07-25",13.9277,14.1606,13.9277,14.0597,1388000.0],["2024-07-26",14.0907,14.3237,14.0519,14.2926,720900.0],["2024-07-29",14.3314,14.3314,14.2383,14.2538,821600.0],["2024-07-30",14.2538,14.2926,14.0286,14.0907,1169100.0],["2024-07-31",14.0597,14.1839,13.9665,13.9976,1078600.0],["2024-08-01",13.8035,13.951,13.3455,13.4309,1762900.0],["2024-08-02",13.2756,13.2756,12.7787,12.8175,1833400.0],["2024-08-05",12.4604,12.4604,12.08,12.2042,2115000.0],["2024-08-06",12.4138,12.639,12.4138,12.5148,1212600.0],["2024-08-07",12.5613,12.6856,12.4294,12.4371,1043100.0],["2024-08-08",12.4992,12.5846,12.4604,12.5691,636400.0],["2024-08-09",12.6157,12.6467,12.4604,12.4992,701600.0],["2024-08-12",12.5148,12.6312,12.507,12.5381,532600.0],["2024-08-13",12.5536,12.6856,12.5536,12.6778,619200.0],["2024-08-14",12.771,12.8253,12.6467,12.802,604800.0],["2024-08-15",12.9262,13.1281,12.8408,13.0582,631000.0],["2024-08-16",13.0194,13.1281,12.9806,13.0349,640000.0],["2024-08-19",13.0504,13.1281,13.0116,13.1048,892500.0],["2024-08-20",13.1048,13.1203,13.0194,13.1048,611300.0],["2024-08-21",13.1203,13.2135,13.1048,13.2057,489300.0],["2024-08-22",13.229,13.2989,13.1591,13.1747,512600.0],["2024-08-23",13.1824,13.2833,13.1747,13.2135,356600.0],["2024-08-26",13.1979,13.2756,13.097,13.1902,685900.0],["2024-08-27",13.1979,13.3222,13.1669,13.2368,496200.0],["2024-08-28",13.2368,13.2445,13.1436,13.1514,486100.0],["2024-08-29",13.2057,13.2833,13.1747,13.2057,486100.0],["2024-08-30",13.2135,13.3066,13.1979,13.2989,457500.0],["2024-09-03",13.2523,13.2601,13.1591,13.229,470100.0],["2024-09-04",13.229,13.2833,13.1203,13.1436,355100.0],["2024-09-05",13.1436,13.2135,13.097,13.1281,425200.0],["2024-09-06",13.1048,13.1514,12.8796,12.9029,512700.0],["2024-09-09",12.9495,13.0194,12.8408,12.8564,592100.0],["2024-09-10",12.8408,12.8874,12.6467,12.7399,759400.0],["2024-09-11",12.771,12.771,12.5924,12.6157,924000.0],["2024-09-12",12.67,12.771,12.5846,12.7399,566900.0],["2024-09-13",12.8098,12.8564,12.771,12.8408,508200.0],["2024-09-16",12.9051,12.9372,12.8087,12.9372,744300.0],["2024-09-17",12.9854,13.0095,12.7686,12.7926,1323300.0],["2024-09-18",12.7926,13.0577,12.7766,12.9211,755700.0],["2024-09-19",12.9934,13.0657,12.8248,12.8489,807100.0],["2024-09-20",12.8248,12.8729,12.7766,12.8087,561200.0],["2024-09-23",12.8167,12.9773,12.8007,12.8649,624400.0],["2024-09-24",12.9613,13.0014,12.8489,12.8489,575900.0],["2024-09-25",12.8248,12.8649,12.6561,12.7686,837300.0],["2024-09-26",12.7846,12.9693,12.7846,12.9372,721200.0],["2024-09-27",12.9854,13.2343,12.9854,13.1299,856600.0],["2024-09-30",13.162,13.2825,13.0898,13.0978,932800.0],["2024-10-01",13.1058,13.162,13.0014,13.0737,1053800.0],["2024-10-02",13.0657,13.1701,13.0496,13.138,630100.0],["2024-10-03",13.0898,13.1781,13.0496,13.162,626500.0],["2024-10-04",13.1701,13.2343,12.9854,13.154,725700.0],["2024-10-07",13.1701,13.1701,13.0255,13.1139,524800.0],["2024-10-08",13.1139,13.1781,12.9934,13.1701,522700.0],["2024-10-09",13.154,13.3146,13.1058,13.1701,570000.0],["2024-10-10",13.146,13.1781,13.0416,13.0898,580300.0],["2024-10-11",13.0898,13.146,12.9854,13.1219,726900.0],["2024-10-14",13.1299,13.1701,13.0898,13.162,416300.0],["2024-10-15",13.2022,13.2825,13.1219,13.146,619900.0],["2024-10-16",13.1942,13.3628,13.1861,13.2905,374800.0],["2024-10-17",13.2905,13.3146,13.1942,13.3146,339400.0],["2024-10-18",13.2905,13.3628,13.2343,13.3467,357600.0],["2024-10-21",13.3307,13.3789,13.2664,13.3387,459000.0],["2024-10-22",13.3066,13.3066,13.0175,13.0416,642500.0],["2024-10-23",13.0416,13.0577,12.881,12.9292,740600.0],["2024-10-24",13.0014,13.1139,12.9292,13.1058,543000.0],["2024-10-25",13.1299,13.1701,13.0657,13.1299,628500.0],["2024-10-28",13.0978,13.2343,13.0978,13.2102,322500.0],["2024-10-29",13.1701,13.1861,13.0014,13.0095,255700.0],["2024-10-30",13.0255,13.2263,13.0255,13.162,303600.0],["2024-10-31",13.1299,13.1701,13.0095,13.0255,297200.0],["2024-11-01",13.0095,13.0416,12.7204,12.8167,601500.0],["2024-11-04",12.8087,12.8167,12.4955,12.5196,1029000.0],["2024-11-05",12.4875,12.616,12.4875,12.5678,502100.0],["2024-11-06",12.9131,13.2102,12.7284,12.8167,668300.0],["2024-11-07",12.8649,12.9934,12.7686,12.8087,630400.0],["2024-11-08",12.8729,12.9773,12.8328,12.9051,563500.0],["2024-11-11",12.897,13.0175,12.8007,12.8569,525200.0],["2024-11-12",12.8007,12.9372,12.7364,12.8248,709300.0],["2024-11-13",12.8087,12.9372,12.7846,12.8328,354200.0],["2024-11-14",12.8729,12.9533,12.8489,12.881,418000.0],["2024-11-15",12.9452,12.9613,12.8248,12.8729,359200.0],["2024-11-18",12.889,12.9934,12.8569,12.9693,675400.0],["2024-11-19",12.8489,12.9372,12.367,12.5357,1781700.0],["2024-11-20",12.4072,12.6079,12.367,12.5919,996100.0],["2024-11-21",12.5678,12.6079,12.4152,12.4955,1144000.0],["2024-11-22",12.4955,12.7525,12.4313,12.7284,610100.0],["2024-11-25",12.8087,12.9613,12.7686,12.8649,991800.0],["2024-11-26",12.8649,12.881,12.7445,12.8489,470500.0],["2024-11-27",12.8248,13.1058,12.8248,13.0737,678800.0],["2024-11-29",13.1299,13.1861,13.1058,13.1219,285000.0],["2024-12-02",13.0898,13.2664,13.0817,13.2263,1008100.0],["2024-12-03",13.2745,13.2745,12.9452,13.0175,835000.0],["2024-12-04",13.0175,13.162,13.0095,13.146,527500.0],["2024-12-05",13.146,13.1701,13.0095,13.0737,455100.0],["2024-12-06",13.1058,13.2022,13.0255,13.1219,480800.0],["2024-12-09",13.1701,13.2504,13.1139,13.146,429200.0],["2024-12-10",13.1701,13.1781,13.0577,13.1139,724500.0],["2024-12-11",13.0095,13.0737,12.8569,12.9533,715200.0],["2024-12-12",12.9613,13.1139,12.9452,13.0336,522400.0],["2024-12-13",13.0577,13.1058,12.8167,12.881,1369600.0],["2024-12-16",12.8643,12.8893,12.6731,12.7812,1600400.0],["2024-12-17",12.7064,12.7895,12.6149,12.7479,1751100.0],["2024-12-18",12.7479,12.8893,12.5068,12.5484,1634000.0],["2024-12-19",12.5982,12.7147,12.54,12.6232,1512100.0],["2024-12-20",12.5733,12.723,12.54,12.6232,3233300.0],["2024-12-23",12.6232,12.6315,12.4319,12.4652,1864200.0],["2024-12-24",12.4652,12.7064,12.4569,12.6731,541900.0],["2024-12-26",12.5982,12.723,12.5982,12.6481,925900.0],["2024-12-27",12.6066,12.723,12.5982,12.6897,763700.0],["2024-12-30",12.6565,12.7646,12.6066,12.6481,1069400.0],["2024-12-31",12.6731,12.7396,12.6066,12.7064,1677200.0],["2025-01-02",12.7396,12.8311,12.6481,12.7313,651300.0],["2025-01-03",12.7729,12.8061,12.7064,12.7396,400700.0],["2025-01-06",12.7562,12.7895,12.5899,12.6315,575000.0],["2025-01-07",12.6398,12.6897,12.5151,12.54,530000.0],["2025-01-08",12.4985,12.5234,12.4236,12.5068,453300.0],["2025-01-10",12.4569,12.4818,12.3987,12.4402,643800.0],["2025-01-13",12.4402,12.54,12.382,12.5317,424900.0],["2025-01-14",12.5567,12.7562,12.5484,12.698,493000.0],["2025-01-15",12.8394,12.8643,12.7646,12.8394,484100.0],["2025-01-16",12.8727,13.039,12.856,13.039,390500.0],["2025-01-17",13.0473,13.0639,12.9891,13.039,592500.0],["2025-01-21",13.039,13.1803,13.0307,13.0722,1033700.0],["2025-01-22",13.0639,13.0889,12.9475,12.9641,468500.0],["2025-01-23",12.9891,13.0722,12.9808,13.0057,412200.0],["2025-01-24",12.9891,13.0972,12.9891,13.0307,407800.0],["2025-01-27",13.0307,13.1554,13.0057,13.1471,500200.0],["2025-01-28",13.1637,13.2469,13.1471,13.2302,441100.0],["2025-01-29",13.2136,13.2635,13.0223,13.0223,572600.0],["2025-01-30",13.0889,13.2469,13.0889,13.172,356800.0],["2025-01-31",13.197,13.3966,13.1637,13.3051,811300.0],["2025-02-03",13.2386,13.4049,13.1138,13.2635,819600.0],["2025-02-04",12.7895,12.9725,12.6066,12.8976,1683300.0],["2025-02-05",12.8893,13.2053,12.8477,13.1221,955200.0],["2025-02-06",13.1471,13.1554,12.9309,12.9309,745300.0],["2025-02-07",12.9725,12.9891,12.8477,12.8727,886200.0],["2025-02-10",12.8893,12.9226,12.7479,12.8643,620600.0],["2025-02-11",12.8643,12.9808,12.8145,12.9641,497800.0],["2025-02-12",12.9558,13.0889,12.9309,13.0722,520800.0],["2025-02-13",13.0722,13.1304,13.014,13.039,484300.0],["2025-02-14",13.0972,13.2552,13.0639,13.1221,515800.0],["2025-02-18",13.1388,13.2801,13.1388,13.2635,734000.0],["2025-02-19",13.2552,13.3882,13.2552,13.3799,665800.0],["2025-02-20",13.3467,13.4132,13.3467,13.3716,684600.0],["2025-02-21",13.3716,13.4215,13.3217,13.33,509800.0],["2025-02-24",13.3882,13.4049,13.2219,13.2302,676100.0],["2025-02-25",13.2718,13.2718,13.1055,13.2386,694500.0],["2025-02-26",13.2302,13.355,13.1554,13.2386,719600.0],["2025-02-27",13.2968,13.355,13.1803,13.2884,896400.0],["2025-02-28",13.2801,13.4631,13.2635,13.4049,811300.0],["2025-03-03",13.4132,13.5462,13.1803,13.2635,810200.0],["2025-03-04",13.2136,13.4963,13.0972,13.4049,2592500.0],["2025-03-05",13.513,13.513,13.3134,13.3134,1309300.0],["2025-03-06",13.33,13.3716,13.2718,13.2884,859100.0],["2025-03-07",13.3051,13.4797,13.3051,13.3966,936600.0],["2025-03-10",13.4132,13.4797,13.2053,13.2801,1001100.0],["2025-03-11",13.3134,13.3217,12.9891,13.0473,1372700.0],["2025-03-12",13.1055,13.1887,12.9558,13.0806,920700.0],["2025-03-13",13.0889,13.1554,12.8311,12.9392,1736400.0],["2025-03-14",12.9891,13.1055,12.9475,13.0972,1075900.0],["2025-03-17",13.1143,13.3629,13.1143,13.2429,1050000.0],["2025-03-18",13.2858,13.5086,13.2515,13.5,767900.0],["2025-03-19",13.4743,13.5086,13.4143,13.4829,814100.0],["2025-03-20",13.44,13.5172,13.3886,13.4486,591600.0],["2025-03-21",13.4572,13.4915,13.3286,13.3886,824700.0],["2025-03-24",13.3886,13.4486,13.32,13.3972,592100.0],["2025-03-25",13.4229,13.4915,13.4229,13.4829,618500.0],["2025-03-26",13.4572,13.5858,13.4315,13.5258,447800.0],["2025-03-27",13.5429,13.5686,13.3372,13.38,754800.0],["2025-03-28",13.4143,13.4486,13.2,13.2858,626600.0],["2025-03-31",13.2943,13.2943,13.0715,13.1658,765900.0],["2025-04-01",13.1572,13.3972,13.0972,13.2172,1023100.0],["2025-04-02",13.1315,13.2086,13.0886,13.1315,648800.0],["2025-04-03",12.9429,13.0029,12.7715,12.8829,683200.0],["2025-04-04",12.7029,12.7715,11.82,11.9058,2429500.0],["2025-04-07",11.5715,11.7858,11.16,11.3572,1738100.0],["2025-04-08",11.6658,11.7858,10.9972,11.0915,1555000.0],["2025-04-09",11.0829,12.0086,10.7143,11.9143,1338800.0],["2025-04-10",11.7429,11.8715,11.28,11.6143,1096100.0],["2025-04-11",11.6229,11.7429,11.3486,11.6315,1037900.0],["2025-04-14",11.7772,11.9658,11.6743,11.8715,557000.0],["2025-04-15",11.8715,12.1629,11.8458,12.1458,936600.0],["2025-04-16",12.0686,12.2143,11.9315,11.9829,781900.0],["2025-04-17",11.9658,12.36,11.9658,12.3,810400.0],["2025-04-21",12.2572,12.2658,12.0,12.0686,548600.0],["2025-04-22",12.18,12.3429,12.0772,12.1972,500200.0],["2025-04-23",12.3858,12.5658,12.3,12.36,412400.0],["2025-04-24",12.3429,12.5058,12.2743,12.4886,334100.0],["2025-04-25",12.54,12.5915,12.4886,12.5829,384800.0],["2025-04-28",12.6086,12.7715,12.6086,12.7629,376900.0],["2025-04-29",12.7715,12.7715,12.4629,12.5315,534900.0],["2025-04-30",12.4286,12.4543,12.1715,12.3429,550500.0],["2025-05-01",11.8715,11.94,11.2629,11.3743,2100500.0],["2025-05-02",11.5115,11.7772,11.46,11.6486,997100.0],["2025-05-05",11.5286,11.7943,11.4429,11.5029,1121200.0],["2025-05-06",11.4686,11.5458,11.3658,11.5115,810000.0],["2025-05-07",11.5115,11.5886,11.4086,11.4343,650700.0],["2025-05-08",11.5715,11.7429,11.5372,11.7086,756400.0],["2025-05-09",11.7086,11.8458,11.7,11.82,367700.0],["2025-05-12",12.0,12.2229,11.9829,12.0172,654600.0],["2025-05-13",12.0772,12.3429,12.0086,12.2058,1175400.0],["2025-05-14",12.2229,12.2658,12.06,12.1629,597800.0],["2025-05-15",12.1629,12.2315,12.06,12.12,445600.0],["2025-05-16",12.0858,12.3172,12.0858,12.2915,451400.0],["2025-05-19",12.2143,12.4029,12.1886,12.3858,554500.0],["2025-05-20",12.3515,12.4029,12.2572,12.36,242500.0],["2025-05-21",12.2829,12.4115,12.0858,12.1029,374100.0],["2025-05-22",12.0858,12.1029,11.9658,12.0258,271800.0],["2025-05-23",11.9572,12.1029,11.9486,12.0858,312400.0],["2025-05-27",12.1286,12.3343,12.1029,12.3343,411800.0],["2025-05-28",12.3515,12.4372,12.3343,12.3943,368200.0],["2025-05-29",12.3943,12.6172,12.3172,12.5572,720000.0],["2025-05-30",12.5143,12.5829,12.4372,12.54,394800.0],["2025-06-02",12.4972,12.5058,12.2915,12.3515,378000.0],["2025-06-03",12.3686,12.4458,12.2743,12.4286,541900.0],["2025-06-04",12.3943,12.42,12.06,12.06,1009900.0],["2025-06-05",12.0429,12.1543,11.9315,12.0858,753800.0],["2025-06-06",12.1715,12.36,12.1629,12.2829,492300.0],["2025-06-09",12.2829,12.4715,12.2829,12.3858,459500.0],["2025-06-10",12.3858,12.4629,12.3343,12.42,416400.0],["2025-06-11",12.4458,12.5143,12.3943,12.4715,499900.0],["2025-06-12",12.4715,12.5143,12.4372,12.5058,345100.0],["2025-06-13",12.4543,12.4543,12.2915,12.3,496400.0],["2025-06-16",12.353,12.4148,12.0705,12.0793,803500.0],["2025-06-17",12.0351,12.1411,11.8939,12.0881,790500.0],["2025-06-18",12.044,12.2294,12.044,12.1764,517200.0],["2025-06-20",12.1588,12.1853,12.0705,12.1058,493000.0],["2025-06-23",12.097,12.1058,11.8321,11.9733,654600.0],["2025-06-24",11.9733,12.1234,11.9557,12.044,930200.0],["2025-06-25",12.0528,12.0528,11.9292,11.9733,632700.0],["2025-06-26",12.0351,12.1146,11.9733,11.9733,1491200.0],["2025-06-27",11.9733,12.1234,11.8939,11.9733,723400.0],["2025-06-30",11.9822,12.1853,11.9468,12.0616,845600.0],["2025-07-01",12.0087,12.3883,11.9822,12.1411,1061200.0],["2025-07-02",12.2206,12.3,12.1588,12.2912,752400.0],["2025-07-03",12.3177,12.4766,12.3089,12.4237,320000.0],["2025-07-07",12.3619,12.4413,12.1676,12.2294,799400.0],["2025-07-08",12.2471,12.512,12.2471,12.459,786700.0],["2025-07-09",12.5208,12.5208,12.3883,12.4766,485100.0],["2025-07-10",12.4501,12.715,12.4501,12.6886,594700.0],["2025-07-11",12.6532,12.8033,12.6091,12.7239,493400.0],["2025-07-14",12.6267,12.8033,12.6267,12.7857,395800.0],["2025-07-15",12.768,12.9181,12.7592,12.7592,660800.0],["2025-07-16",12.7945,12.9093,12.6797,12.9005,470100.0],["2025-07-17",12.8563,13.0418,12.8387,12.9623,744500.0],["2025-07-18",12.9005,12.9623,12.5738,12.5914,890900.0],["2025-07-21",12.6091,12.6797,12.4325,12.4413,654500.0],["2025-07-22",12.4501,12.6003,12.4413,12.5561,654700.0],["2025-07-23",12.6091,12.7592,12.6091,12.7239,624600.0],["2025-07-24",12.7239,12.8033,12.6532,12.6532,713400.0],["2025-07-25",12.715,12.7857,12.6179,12.768,392000.0],["2025-07-28",12.768,12.7945,12.4943,12.512,355500.0],["2025-07-29",12.5649,12.5649,12.3,12.3972,517000.0],["2025-07-30",12.4237,12.4766,12.2117,12.2824,443100.0],["2025-07-31",12.2736,12.3795,12.1764,12.2117,560900.0],["2025-08-01",12.1676,12.1676,11.885,11.9733,760600.0],["2025-08-04",11.991,12.0087,11.8939,11.9292,482400.0],["2025-08-05",11.629,11.8232,11.3376,11.7261,1286200.0],["2025-08-06",11.7261,11.9645,11.6819,11.7967,738500.0],["2025-08-07",11.8762,11.8762,11.6466,11.7349,711400.0],["2025-08-08",11.7438,11.885,11.6819,11.8321,648100.0],["2025-08-11",11.8585,11.9204,11.8409,11.885,618600.0],["2025-08-12",11.9204,12.1411,11.9027,11.991,589800.0],["2025-08-13",12.0175,12.1411,11.9733,12.097,532100.0],["2025-08-14",12.0793,12.0881,11.938,12.0175,943000.0],["2025-08-15",12.0175,12.044,11.8674,11.9115,652500.0],["2025-08-18",11.938,12.0705,11.8497,12.0616,536700.0],["2025-08-19",12.0616,12.2117,12.0175,12.1234,781000.0],["2025-08-20",12.1676,12.2117,12.0351,12.0528,570200.0],["2025-08-21",12.0616,12.1323,12.0263,12.044,366300.0],["2025-08-22",12.1234,12.2736,12.044,12.1411,302900.0],["2025-08-25",12.1411,12.2294,12.0175,12.0528,432700.0],["2025-08-26",12.0705,12.2029,11.9998,12.1853,447100.0],["2025-08-27",12.1853,12.3177,12.1853,12.3,321700.0],["2025-08-28",12.3,12.3442,12.2294,12.3,300500.0],["2025-08-29",12.3089,12.3972,12.3,12.3619,414400.0],["2025-09-02",12.3089,12.3177,12.1588,12.2736,325000.0],["2025-09-03",12.2559,12.3,12.1411,12.2559,617000.0],["2025-09-04",12.3089,12.3089,12.1499,12.2117,334500.0],["2025-09-05",12.2294,12.3442,12.2029,12.3354,387200.0],["2025-09-08",12.3618,12.3883,12.2559,12.3795,393700.0],["2025-09-09",12.3265,12.3442,12.1853,12.1941,444000.0],["2025-09-10",12.2029,12.2559,12.1058,12.1323,424100.0],["2025-09-11",12.1323,12.2471,12.097,12.2294,365500.0],["2025-09-12",12.2294,12.2471,12.1499,12.1764,914700.0],["2025-09-15",12.2037,12.2674,11.9582,12.04,1385700.0],["2025-09-16",11.9855,12.131,11.9218,12.1128,876700.0],["2025-09-17",12.1219,12.4129,12.1219,12.1946,668300.0],["2025-09-18",12.2037,12.2401,12.0582,12.2037,1198600.0],["2025-09-19",12.2401,12.2946,12.1673,12.1764,699900.0],["2025-09-22",12.1673,12.1673,11.9218,11.9491,1073100.0],["2025-09-23",11.9491,12.0309,11.7581,11.7763,726700.0],["2025-09-24",11.7581,11.8127,11.5126,11.7854,1009500.0],["2025-09-25",11.7763,11.9491,11.649,11.8672,1149300.0],["2025-09-26",11.9127,11.9855,11.8491,11.8763,734800.0],["2025-09-29",11.9127,11.9309,11.7945,11.8763,1372400.0],["2025-09-30",11.8309,11.9491,11.7763,11.8672,858600.0],["2025-10-01",11.9036,11.9036,11.7126,11.7945,1033200.0],["2025-10-02",11.7763,11.9855,11.7763,11.9491,987500.0],["2025-10-03",11.9491,11.9673,11.7036,11.7672,706600.0],["2025-10-06",11.7581,11.8036,11.6217,11.6399,700500.0],["2025-10-07",11.649,11.6672,11.4307,11.4489,927800.0],["2025-10-08",11.458,11.5399,11.4126,11.5035,568800.0],["2025-10-09",11.5126,11.5762,11.3125,11.4216,734200.0],["2025-10-10",11.3944,11.5126,11.3489,11.458,1043000.0],["2025-10-13",11.4944,11.7763,11.4944,11.749,698000.0],["2025-10-14",11.7399,11.9036,11.6399,11.8672,511300.0],["2025-10-15",11.9764,12.1037,11.9036,11.9855,707100.0],["2025-10-16",12.0036,12.0036,11.6035,11.6217,1108600.0],["2025-10-17",11.6672,11.8763,11.5217,11.8672,816800.0],["2025-10-20",11.8854,12.0673,11.8763,12.04,561700.0],["2025-10-21",12.0036,12.622,12.0036,12.6038,2195600.0],["2025-10-22",12.6584,12.7039,12.5129,12.622,1612600.0],["2025-10-23",12.6493,12.7584,12.6129,12.7493,905800.0],["2025-10-24",12.8039,12.8221,12.6766,12.7584,733700.0],["2025-10-27",12.8221,12.9494,12.7766,12.913,1415600.0],["2025-10-28",12.9221,13.013,12.8857,12.9039,841800.0],["2025-10-29",12.913,12.9403,12.6948,12.7493,797400.0],["2025-10-30",12.722,12.7493,12.522,12.5765,664600.0],["2025-10-31",12.622,12.7766,12.4674,12.6766,688900.0],["2025-11-03",12.6766,12.6766,12.4856,12.5856,516800.0],["2025-11-04",12.5493,12.5584,12.3765,12.4583,702700.0],["2025-11-05",12.4856,12.5311,12.2674,12.522,645000.0],["2025-11-06",12.4947,12.5493,12.2765,12.2765,545300.0],["2025-11-07",12.2674,12.4401,12.2037,12.422,555000.0],["2025-11-10",12.4674,12.4765,12.331,12.331,483800.0],["2025-11-11",12.3492,12.4947,12.3492,12.431,477100.0],["2025-11-12",12.4947,12.5675,12.4401,12.4401,521100.0],["2025-11-13",12.4401,12.5038,12.3492,12.4492,415700.0],["2025-11-14",12.4492,12.4492,12.2674,12.3765,454800.0],["2025-11-17",12.3219,12.331,12.0491,12.1219,760900.0],["2025-11-18",12.0036,12.3492,12.0036,12.1219,794500.0],["2025-11-19",12.1855,12.2674,11.9764,12.1128,816600.0],["2025-11-20",12.131,12.2219,11.9855,11.9945,758800.0],["2025-11-21",12.0582,12.331,11.9945,12.2492,984500.0],["2025-11-24",12.2855,12.422,12.231,12.3765,813100.0],["2025-11-25",12.3765,12.422,12.2765,12.3947,424300.0],["2025-11-26",12.4129,12.5493,12.4129,12.4856,371500.0],["2025-11-28",12.4856,12.5947,12.4765,12.5493,396200.0],["2025-12-01",12.522,12.5856,12.4401,12.5038,599600.0],["2025-12-02",12.5038,12.5493,12.2855,12.3674,526500.0],["2025-12-03",12.3674,12.4856,12.3401,12.4492,398100.0],["2025-12-04",12.4492,12.5129,12.331,12.3492,801200.0],["2025-12-05",12.3583,12.4583,12.3037,12.4129,579500.0],["2025-12-08",12.3947,12.4492,12.3583,12.4129,481700.0],["2025-12-09",12.422,12.6038,12.4129,12.5311,626400.0],["2025-12-10",12.5311,12.6129,12.4674,12.5311,633400.0],["2025-12-11",12.5675,12.6493,12.4947,12.5129,976200.0],["2025-12-12",12.5129,12.6038,12.3128,12.3583,862800.0],["2025-12-15",12.3302,12.3302,11.9367,12.0678,1434700.0],["2025-12-16",12.0772,12.1147,11.9367,12.0866,1004500.0],["2025-12-17",12.0866,12.1709,12.0304,12.096,1285300.0],["2025-12-18",12.021,12.1147,11.9835,12.021,1229600.0],["2025-12-19",12.0678,12.0678,11.8149,11.9929,2127800.0],["2025-12-22",11.9741,12.021,11.9086,11.9835,936000.0],["2025-12-23",11.9741,12.0397,11.8149,11.843,925400.0],["2025-12-24",11.8242,11.9273,11.8242,11.8992,371000.0],["2025-12-26",11.9554,12.021,11.9273,11.9835,564100.0],["2025-12-29",11.946,12.0397,11.9179,11.9554,905700.0],["2025-12-30",11.9367,12.0491,11.9086,12.0304,1001100.0],["2025-12-31",11.9741,12.0866,11.8711,11.9367,1606300.0],["2026-01-02",11.9554,12.0304,11.843,11.9179,536800.0],["2026-01-05",11.8992,12.1615,11.8711,12.096,751900.0],["2026-01-06",12.0585,12.0678,11.8711,11.9648,1001500.0],["2026-01-07",11.946,11.9929,11.6275,11.7212,943200.0],["2026-01-08",11.665,12.1147,11.665,12.0866,708200.0],["2026-01-09",12.0772,12.1709,12.0491,12.096,547600.0],["2026-01-12",12.0678,12.1053,11.946,11.9648,421100.0],["2026-01-13",11.9835,12.021,11.7868,11.8055,568700.0],["2026-01-14",11.8149,12.1053,11.7587,12.0585,470500.0],["2026-01-15",12.0678,12.2365,12.021,12.1803,563300.0],["2026-01-16",12.1803,12.199,12.0491,12.0585,425900.0],["2026-01-20",11.946,12.021,11.7961,11.8711,673100.0],["2026-01-21",11.9648,12.096,11.9179,12.0491,529800.0],["2026-01-22",12.0772,12.1522,12.0585,12.0772,525500.0],["2026-01-23",12.0678,12.1053,11.9741,12.0491,465900.0],["2026-01-26",12.0397,12.0397,11.7399,11.8336,813500.0],["2026-01-27",11.7305,11.9273,11.7305,11.7961,327400.0],["2026-01-28",11.7774,11.8523,11.6275,11.6462,678900.0],["2026-01-29",11.7118,11.7212,11.5806,11.6837,576100.0],["2026-01-30",11.6368,11.6931,11.4401,11.5432,764500.0],["2026-02-02",11.5432,11.5525,11.3277,11.4682,984200.0],["2026-02-03",11.412,11.4495,11.1871,11.3745,1055200.0],["2026-02-04",11.3558,11.9179,11.3558,11.7493,1772600.0],["2026-02-05",11.6743,11.7212,11.2996,11.3651,1649100.0],["2026-02-06",11.412,11.5713,11.3277,11.3745,853100.0],["2026-02-09",11.3651,11.6181,11.3183,11.5994,559400.0],["2026-02-10",11.5619,11.7212,11.4495,11.5432,757900.0],["2026-02-11",11.5806,11.6181,11.4682,11.5713,678600.0],["2026-02-12",11.5713,11.6931,11.4495,11.515,667700.0],["2026-02-13",11.4869,11.5244,11.3183,11.3745,733200.0],["2026-02-17",11.3745,11.4682,11.2059,11.2527,1415000.0],["2026-02-18",11.2527,11.3558,11.2059,11.2714,734200.0],["2026-02-19",11.2902,11.3464,11.0091,11.1028,1505200.0],["2026-02-20",11.1028,11.1684,10.7936,10.8311,1118100.0],["2026-02-23",10.8686,10.9154,10.5781,10.6249,1431500.0],["2026-02-24",10.6062,10.8311,10.5687,10.7936,801300.0],["2026-02-25",10.8498,11.1215,10.6812,11.0841,935500.0],["2026-02-26",11.1309,11.1403,10.7561,10.9341,803500.0],["2026-02-27",10.8686,10.8779,10.6156,10.6249,661000.0],["2026-03-02",10.55,10.8404,10.3907,10.7374,762300.0],["2026-03-03",10.5406,10.7749,10.5406,10.6999,544300.0],["2026-03-04",10.6624,10.906,10.6437,10.8779,556900.0],["2026-03-05",10.8498,10.9904,10.728,10.7374,718700.0],["2026-03-06",10.6812,10.7936,10.5406,10.7374,616500.0],["2026-03-09",10.6249,10.7561,10.5219,10.6999,1213100.0],["2026-03-10",10.6718,10.7749,10.5968,10.6062,618700.0],["2026-03-11",10.6062,10.7468,10.475,10.6062,1041700.0],["2026-03-12",10.5406,10.728,10.5031,10.5031,1442500.0],["2026-03-13",10.5031,10.6062,10.3813,10.4001,1450600.0],["2026-03-16",10.4001,10.5362,10.332,10.4778,1100900.0],["2026-03-17",10.5459,10.9152,10.5459,10.8569,873700.0],["2026-03-18",10.7889,11.1193,10.7889,10.9444,1100100.0],["2026-03-19",10.9444,11.0707,10.8763,10.9347,720800.0],["2026-03-20",10.9444,10.9735,10.75,10.7597,1182600.0],["2026-03-23",10.8472,11.0999,10.7208,11.0221,720000.0],["2026-03-24",10.8958,10.9735,10.8472,10.8569,500000.0],["2026-03-25",10.9152,11.061,10.8277,11.0124,522400.0],["2026-03-26",10.9833,11.1096,10.8083,10.8277,863600.0],["2026-03-27",10.8375,10.8375,10.6334,10.6334,593800.0],["2026-03-30",10.6528,10.9249,10.6528,10.8958,670800.0],["2026-03-31",10.9735,11.0805,10.8763,10.9833,1078800.0],["2026-04-01",11.0027,11.0124,10.6722,10.8763,932300.0],["2026-04-02",10.6917,11.0805,10.682,11.0707,991200.0],["2026-04-06",11.0805,11.3137,11.061,11.2943,774900.0],["2026-04-07",11.2749,11.479,11.1971,11.4595,1653800.0],["2026-04-08",11.6053,11.7414,11.4012,11.547,2966400.0],["2026-04-09",11.5276,11.5664,11.4207,11.5178,1007200.0],["2026-04-10",11.4984,11.7511,11.4595,11.6345,1135200.0],["2026-04-13",11.615,11.7317,11.5081,11.7025,796300.0],["2026-04-14",11.7414,12.1205,11.7414,12.0622,1768900.0],["2026-04-15",12.0816,12.4315,12.0816,12.4121,1243600.0],["2026-04-16",12.4121,12.5093,12.276,12.3537,850900.0],["2026-04-17",12.7231,13.0147,12.6551,12.7523,2977600.0],["2026-04-20",12.762,12.8106,12.6356,12.6551,1074800.0],["2026-04-21",12.7134,12.8106,12.3149,12.3246,1142900.0],["2026-04-22",12.344,12.5287,12.344,12.4315,603700.0],["2026-04-23",12.4898,12.4898,12.1399,12.1399,584100.0],["2026-04-24",12.1302,12.1982,11.965,11.965,865000.0],["2026-04-27",11.9844,12.0524,11.858,11.9844,597800.0],["2026-04-28",12.0233,12.2857,12.0038,12.276,592500.0],["2026-04-29",12.276,12.2857,12.0913,12.2177,742400.0],["2026-04-30",12.1982,12.3149,12.1691,12.2663,958700.0],["2026-05-01",12.3537,12.5481,12.2954,12.4995,653100.0],["2026-05-04",12.4995,12.7523,12.4801,12.5384,1020800.0],["2026-05-05",11.9844,12.1107,11.6248,11.8192,2110000.0],["2026-05-06",11.8483,12.1788,11.7511,12.1593,1150400.0],["2026-05-07",12.1399,12.1399,11.8483,11.8678,675900.0],["2026-05-08",11.9455,12.0038,11.7414,11.8094,1067600.0],["2026-05-11",11.7317,11.8969,11.6539,11.7608,956600.0],["2026-05-12",11.7608,11.9066,11.6053,11.7706,582400.0],["2026-05-13",11.7025,11.8192,11.5956,11.6636,1074300.0],["2026-05-14",11.7414,11.8192,11.6636,11.7511,303100.0],["2026-05-15",11.6734,11.8483,11.6345,11.7608,584900.0],["2026-05-18",11.7511,11.7511,11.4595,11.4595,820600.0],["2026-05-19",11.4595,11.5664,11.3721,11.4207,591400.0],["2026-05-20",11.4207,11.5859,11.304,11.4692,684200.0],["2026-05-21",11.4207,11.547,11.3623,11.4692,728000.0],["2026-05-22",11.479,11.547,11.2846,11.4401,531200.0],["2026-05-26",11.4693,11.6539,11.4693,11.4984,365400.0],["2026-05-27",11.5276,11.6248,11.4887,11.5373,655000.0],["2026-05-28",11.5178,11.7511,11.4887,11.5081,770600.0],["2026-05-29",11.5178,11.8386,11.4887,11.6248,632000.0],["2026-06-01",11.6248,11.8192,11.6248,11.7317,1689900.0],["2026-06-02",11.6734,11.8872,11.6636,11.8289,493800.0],["2026-06-03",11.8192,11.8192,11.4304,11.479,588900.0],["2026-06-04",11.5373,11.9164,11.4984,11.8775,554500.0],["2026-06-05",11.858,11.8872,11.5178,11.5859,485800.0],["2026-06-08",11.5567,11.6442,11.4109,11.5373,443000.0],["2026-06-09",11.5373,11.7025,11.5178,11.5762,533700.0],["2026-06-10",11.6345,11.7317,11.5956,11.6636,519600.0],["2026-06-11",11.7414,11.7608,11.5859,11.6928,504100.0],["2026-06-12",11.6831,11.8678,11.5956,11.79,529600.0],["2026-06-15",11.84,12.0,11.71,11.73,525700.0],["2026-06-16",11.81,12.0,11.75,11.86,684300.0],["2026-06-17",11.86,11.89,11.5,11.57,594100.0],["2026-06-18",11.77,11.77,11.46,11.59,802300.0],["2026-06-22",11.54,11.79,11.42,11.42,516200.0],["2026-06-23",11.4,11.58,11.36,11.55,708800.0],["2026-06-24",11.58,11.58,11.33,11.36,480700.0],["2026-06-25",11.37,11.45,11.28,11.41,425900.0],["2026-06-26",11.38,11.71,11.38,11.69,652900.0],["2026-06-29",11.75,12.0,11.75,11.99,663300.0],["2026-06-30",11.99,12.11,11.89,11.94,893700.0],["2026-07-01",11.95,12.18,11.95,12.15,652700.0],["2026-07-02",12.2,12.3,12.08,12.2,531700.0],["2026-07-06",12.2,12.26,12.01,12.03,495994.872612],["2026-07-07",12.09,12.2,11.97,12.03,340592.328633],["2026-07-08",11.91,11.98,11.83,11.92,331778.065915],["2026-07-09",11.93,11.935,11.8,11.84,386950.01178],["2026-07-10",11.9,12.17,11.9,12.12,314909.388971],["2026-07-13",12.15,12.24,12.03,12.03,428352.124506],["2026-07-14",12,12.22,12,12.15,259513.114253],["2026-07-15",12.24,12.4,12.225,12.29,504628.359734],["2026-07-16",12.3,12.445,12.18,12.43,410214.865251],["2026-07-17",12.39,12.5,11.97,12.15,645593.346436],["2026-07-20",12.15,12.17,11.995,12.09,650629.5575],["2026-07-21",12.1,12.21,11.965,11.98,525863.848424],["2026-07-22",11.99,12.0225,11.765,11.85,306880.460261],["2026-07-23",11.82,11.835,11.57,11.62,380629.182921],["2026-07-24",11.66,11.71,11.565,11.68,510191.024123],["2026-07-27",11.78,11.955,11.73,11.78,396343.785091],["2026-07-28",11.78,12.0275,11.745,12,452026.798421],["2026-07-29",12,12.085,11.895,11.91,420844.764969],["2026-07-30",11.93,11.93,11.56,11.71,408183.887855],["2026-07-31",11.7,11.82,11.56,11.61,391812.997036],["2026-08-03",11.69,11.965,11.68,11.94,292172.656804],["2026-08-04",11.99,12.185,11.96,12.13,501929.983931],["2026-08-05",12.13,12.26,12,12.06,935708.18056],["2026-08-06",12.11,12.79,11.9682,12.72,1095669.797159],["2026-08-07",12.71,13.11,12.71,12.96,1264091.001623],["2026-08-10",12.9,12.905,12.6387,12.66,240048.828954],["2026-08-11",12.74,12.86,12.6529,12.81,497570.742862],["2026-08-12",12.8,12.855,12.64,12.74,433582.357098],["2026-08-13",12.67,13.11,12.67,13.06,722151.846403],["2026-08-14",13.1,13.115,12.94,12.98,530136.592435]]}