{"t":"RLJ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-05-11",8.8699,9.1013,8.6128,9.091,7496400.0],["2011-05-12",8.9727,9.2453,8.9676,9.2401,1200000.0],["2011-05-13",9.2401,9.2555,9.091,9.2453,847100.0],["2011-05-16",9.2555,9.2812,8.9316,9.2247,573500.0],["2011-05-17",9.2298,9.307,9.127,9.2555,929900.0],["2011-05-18",9.2504,9.307,9.163,9.2761,513400.0],["2011-05-19",9.271,9.307,9.1938,9.2967,420500.0],["2011-05-20",9.2555,9.307,9.2144,9.2761,726700.0],["2011-05-23",9.1321,9.2864,9.1321,9.2607,336300.0],["2011-05-24",9.2555,9.343,9.2041,9.2555,228100.0],["2011-05-25",9.2555,9.307,9.2093,9.2658,400900.0],["2011-05-26",9.3532,9.3532,9.2555,9.3327,203900.0],["2011-05-27",9.271,9.3327,9.2555,9.3275,239800.0],["2011-05-31",9.3327,9.3841,9.2504,9.3841,371300.0],["2011-06-01",9.3327,9.3584,9.0293,9.199,273100.0],["2011-06-02",9.1167,9.3172,9.091,9.2761,201900.0],["2011-06-03",9.1424,9.4509,9.1218,9.4201,221500.0],["2011-06-06",9.3944,9.4252,9.2401,9.3584,226200.0],["2011-06-07",9.4201,9.4201,9.2812,9.2864,104600.0],["2011-06-08",9.2555,9.3892,9.0241,9.3841,272700.0],["2011-06-09",9.3275,9.4406,9.1733,9.4406,207400.0],["2011-06-10",9.3172,9.4509,9.2658,9.3018,211300.0],["2011-06-13",9.2607,9.3481,9.2041,9.3018,300700.0],["2011-06-14",9.3172,9.3429,9.0293,9.199,367300.0],["2011-06-15",9.1116,9.2195,8.5614,8.8133,394700.0],["2011-06-16",8.803,9.2093,8.7465,8.9419,411200.0],["2011-06-17",9.0293,9.1167,8.7619,9.0139,253000.0],["2011-06-20",8.9213,9.2915,8.8442,9.1784,437900.0],["2011-06-21",9.2195,9.4098,9.0241,9.127,418900.0],["2011-06-22",9.2041,9.2555,8.7413,9.1476,341000.0],["2011-06-23",9.019,9.0499,8.6539,8.9367,377500.0],["2011-06-24",8.8956,9.0447,8.6796,8.7773,3062600.0],["2011-06-27",8.8185,8.9984,8.6385,8.7979,313700.0],["2011-06-28",8.8754,8.9736,8.7307,8.9632,355200.0],["2011-06-29",8.9632,9.0149,8.8392,8.8909,217900.0],["2011-06-30",8.8857,9.0304,8.8857,8.9736,183000.0],["2011-07-01",8.9735,9.144,8.9684,9.113,183700.0],["2011-07-05",9.1285,9.2422,9.0872,9.1905,201700.0],["2011-07-06",9.1595,9.237,9.0872,9.0924,424400.0],["2011-07-07",9.1595,9.1905,9.1027,9.1647,166700.0],["2011-07-08",9.0614,9.2267,9.0149,9.1647,213200.0],["2011-07-11",9.0665,9.1544,8.9787,9.0407,125200.0],["2011-07-12",9.0045,9.1854,8.9787,9.0614,148400.0],["2011-07-13",9.082,9.1492,9.0046,9.0459,110300.0],["2011-07-14",9.0407,9.0872,8.8392,9.0097,148400.0],["2011-07-15",9.0407,9.1544,8.9632,9.0975,131800.0],["2011-07-18",9.0562,9.0717,8.9219,9.0304,126200.0],["2011-07-19",9.0769,9.1285,8.9529,9.0407,159400.0],["2011-07-20",9.0562,9.0872,8.8909,9.0407,112700.0],["2011-07-21",9.1027,9.1389,8.9942,9.0407,127500.0],["2011-07-22",9.02,9.0614,8.9735,9.0407,110200.0],["2011-07-25",8.9271,9.0562,8.9271,9.0149,131000.0],["2011-07-26",9.0149,9.0355,8.9374,8.9942,211600.0],["2011-07-27",8.9271,8.9839,8.8909,8.9064,195400.0],["2011-07-28",8.8961,9.0407,8.8031,8.9684,259300.0],["2011-07-29",8.8547,8.989,8.8031,8.8961,100500.0],["2011-08-01",8.9374,8.9374,8.6739,8.7721,219600.0],["2011-08-02",8.7256,8.8134,8.5706,8.5809,183500.0],["2011-08-03",8.6016,8.6016,7.8008,8.116,352600.0],["2011-08-04",8.0333,8.178,7.6975,7.713,270300.0],["2011-08-05",7.7957,7.8267,7.3876,7.4754,159300.0],["2011-08-08",7.3101,7.4702,6.7573,6.7883,302700.0],["2011-08-09",6.9329,7.0673,6.5351,7.0569,297800.0],["2011-08-10",6.8813,6.9381,6.282,6.561,333300.0],["2011-08-11",6.5351,7.2222,6.5351,7.0724,333200.0],["2011-08-12",7.1344,7.2222,6.9794,7.1757,456000.0],["2011-08-15",7.2222,7.3307,7.1292,7.2429,167500.0],["2011-08-16",7.1551,7.2997,7.0363,7.0879,293500.0],["2011-08-17",7.1396,7.1861,7.0156,7.1241,236500.0],["2011-08-18",6.9588,6.9588,6.3957,6.4577,369300.0],["2011-08-19",6.3285,6.5093,6.251,6.3285,190600.0],["2011-08-22",6.468,6.4835,6.1632,6.22,114900.0],["2011-08-23",6.2355,6.3388,6.1528,6.3388,185100.0],["2011-08-24",6.3388,6.5558,6.3182,6.437,189200.0],["2011-08-25",6.4783,6.53,6.189,6.3492,206900.0],["2011-08-26",6.2923,6.3182,6.0444,6.2717,196700.0],["2011-08-29",6.3388,6.6901,6.313,6.6901,113400.0],["2011-08-30",6.6643,6.6798,6.4163,6.6643,109700.0],["2011-08-31",6.6953,6.8709,6.5713,6.8503,170300.0],["2011-09-01",6.8451,6.9691,6.778,6.8606,418100.0],["2011-09-02",6.7625,6.8709,6.7005,6.7263,340200.0],["2011-09-06",6.561,6.8348,6.5196,6.7831,144000.0],["2011-09-07",6.8709,7.1241,6.7728,7.1086,247300.0],["2011-09-08",7.0724,7.1654,6.8244,6.8503,107900.0],["2011-09-09",6.7779,6.8658,6.7263,6.8038,200100.0],["2011-09-12",6.7005,6.9071,6.6798,6.8709,146800.0],["2011-09-13",6.9123,6.9123,6.7676,6.8348,89900.0],["2011-09-14",6.8968,7.1809,6.7728,7.1137,106800.0],["2011-09-15",7.1654,7.1654,7.0311,7.0518,111700.0],["2011-09-16",7.0518,7.1344,6.9484,7.0363,1052100.0],["2011-09-19",6.8968,7.1241,6.8503,6.9536,212100.0],["2011-09-20",7.0001,7.0311,6.9639,6.9639,167700.0],["2011-09-21",6.9329,7.0931,6.8451,6.8761,166100.0],["2011-09-22",6.6695,6.8761,6.6695,6.7728,295200.0],["2011-09-23",6.7728,6.8451,6.7108,6.7676,229800.0],["2011-09-26",6.8348,6.8658,6.6126,6.7263,312700.0],["2011-09-27",6.8606,7.0569,6.7521,6.8399,193800.0],["2011-09-28",6.8034,6.8295,6.5578,6.5682,82200.0],["2011-09-29",6.6884,6.7668,6.5682,6.7563,120900.0],["2011-09-30",6.6571,6.7981,6.6257,6.6727,122400.0],["2011-10-03",6.61,6.8138,6.1554,6.1554,130300.0],["2011-10-04",6.1136,7.049,6.0927,6.9758,254700.0],["2011-10-05",6.8765,6.9549,6.2547,6.4585,162100.0],["2011-10-06",6.4271,6.8765,6.4271,6.8295,119900.0],["2011-10-07",6.8243,6.8504,6.2652,6.307,97800.0],["2011-10-10",6.4585,6.6989,6.4271,6.6989,114400.0],["2011-10-11",6.6205,6.7929,6.5003,6.725,113600.0],["2011-10-12",6.7354,6.9967,6.6832,6.9288,402900.0],["2011-10-13",6.8974,6.9863,6.8086,6.8974,87300.0],["2011-10-14",6.981,7.1796,6.9236,7.1378,120700.0],["2011-10-17",7.0646,7.0646,6.7511,6.7825,128700.0],["2011-10-18",6.7825,7.1744,6.7825,7.0437,211400.0],["2011-10-19",7.0594,7.2527,7.0228,7.0646,94000.0],["2011-10-20",7.0699,7.1169,6.8347,7.1064,71600.0],["2011-10-21",7.2318,7.3154,7.1535,7.2632,407400.0],["2011-10-24",7.2632,7.4774,7.2214,7.3729,152300.0],["2011-10-25",7.2789,7.3416,7.2162,7.258,112300.0],["2011-10-26",7.3311,7.3311,7.0646,7.305,79300.0],["2011-10-27",7.4513,7.8119,7.3782,7.7701,279800.0],["2011-10-28",7.7596,7.9373,7.7073,7.9111,179600.0],["2011-10-31",7.7805,7.8119,7.723,7.7439,99900.0],["2011-11-01",7.4513,7.6446,7.2998,7.3625,213200.0],["2011-11-02",7.467,7.8693,7.467,7.8223,201500.0],["2011-11-03",7.885,7.9007,7.6237,7.7701,138400.0],["2011-11-04",7.7073,7.7962,7.561,7.7857,105600.0],["2011-11-07",7.7439,7.8589,7.6394,7.838,107600.0],["2011-11-08",8.0365,8.0783,7.7962,7.9529,341900.0],["2011-11-09",7.7648,7.9059,7.5872,7.6655,283800.0],["2011-11-10",7.9686,8.047,7.7439,7.932,350300.0],["2011-11-11",7.9686,8.209,7.932,8.1724,392000.0],["2011-11-14",8.0731,8.1985,8.0156,8.0418,224200.0],["2011-11-15",7.9895,8.1619,7.9582,8.1045,214700.0],["2011-11-16",8.141,8.9719,8.1306,8.5643,2498500.0],["2011-11-17",8.5225,8.6061,8.4702,8.4859,1431000.0],["2011-11-18",8.4911,8.6793,8.4859,8.5695,2460300.0],["2011-11-21",8.4337,8.4441,8.2299,8.2926,1051300.0],["2011-11-22",8.256,8.4023,8.1672,8.3553,1040700.0],["2011-11-23",8.2456,8.256,8.0156,8.0156,667300.0],["2011-11-25",7.9947,8.4598,7.9947,8.2142,194800.0],["2011-11-28",8.4807,8.5434,8.3553,8.4389,619700.0],["2011-11-29",8.4859,8.5277,8.4337,8.4755,1271400.0],["2011-11-30",8.5747,8.6897,8.3135,8.3605,12388700.0],["2011-12-01",8.3657,8.4964,8.209,8.3971,833600.0],["2011-12-02",8.4702,8.4702,8.162,8.209,434000.0],["2011-12-05",8.3501,8.58,8.256,8.5016,502900.0],["2011-12-06",8.5329,8.6009,8.465,8.5434,444300.0],["2011-12-07",8.4859,8.5382,8.3657,8.4075,338000.0],["2011-12-08",8.3762,8.3762,7.9843,8.0,382200.0],["2011-12-09",8.047,8.3501,8.0209,8.2821,292700.0],["2011-12-12",8.2299,8.3083,8.1045,8.2717,291200.0],["2011-12-13",8.3187,8.4389,8.1149,8.1672,235100.0],["2011-12-14",8.1254,8.5904,8.0679,8.4859,674900.0],["2011-12-15",8.5852,8.6793,8.5068,8.6166,610700.0],["2011-12-16",8.7315,9.0503,8.5956,8.9928,3147900.0],["2011-12-19",8.9875,9.0659,8.8465,8.8726,816500.0],["2011-12-20",9.0398,9.0398,8.8726,8.883,816700.0],["2011-12-21",8.8987,8.9196,8.7158,8.7211,759800.0],["2011-12-22",8.7838,8.8726,8.7629,8.7629,493200.0],["2011-12-23",8.7681,8.7942,8.6113,8.6375,378200.0],["2011-12-27",8.6479,8.9562,8.6479,8.8726,430000.0],["2011-12-28",8.8673,8.9464,8.7566,8.7935,336100.0],["2011-12-29",8.7988,9.0571,8.7988,8.9306,276400.0],["2011-12-30",8.92,9.1204,8.8041,8.8726,371200.0],["2012-01-03",9.0202,9.1098,8.92,8.978,298600.0],["2012-01-04",8.9095,8.9148,8.8199,8.8357,414800.0],["2012-01-05",8.7988,8.9938,8.7935,8.92,198600.0],["2012-01-06",8.9411,9.0044,8.8831,8.9569,164600.0],["2012-01-09",8.9569,9.0729,8.8726,8.9148,219900.0],["2012-01-10",9.0097,9.2153,9.0044,9.1731,264600.0],["2012-01-11",9.152,9.2047,8.9991,9.152,420900.0],["2012-01-12",9.1731,9.1731,8.9886,9.0307,653300.0],["2012-01-13",8.9728,9.1151,8.8831,9.0202,441800.0],["2012-01-17",9.0993,9.1256,8.9569,9.0466,273600.0],["2012-01-18",9.0202,9.094,8.9517,9.0624,411200.0],["2012-01-19",9.1204,9.1362,8.9833,8.9833,631100.0],["2012-01-20",8.9886,8.9886,8.8673,8.9306,500500.0],["2012-01-23",8.9411,9.1889,8.9411,9.1625,96200.0],["2012-01-24",9.1151,9.4156,9.0887,9.384,151300.0],["2012-01-25",9.384,9.5632,9.326,9.5316,197800.0],["2012-01-26",9.5843,9.6317,9.384,9.4472,183900.0],["2012-01-27",9.3945,9.4314,9.3576,9.3682,190100.0],["2012-01-30",9.3102,9.4894,9.2469,9.4578,185800.0],["2012-01-31",9.4789,9.4894,9.3576,9.4051,266800.0],["2012-02-01",9.4261,9.6317,9.4261,9.5948,449600.0],["2012-02-02",9.5948,9.6634,9.3734,9.5685,284400.0],["2012-02-03",9.6792,9.8953,9.5896,9.8163,326000.0],["2012-02-06",9.7688,9.9217,9.7266,9.9217,94200.0],["2012-02-07",9.8953,10.0008,9.8901,9.9902,316500.0],["2012-02-08",9.9691,10.0588,9.9481,10.0588,181700.0],["2012-02-09",10.0482,10.0746,9.7952,9.9639,150300.0],["2012-02-10",9.8584,9.9322,9.7425,9.7952,244300.0],["2012-02-13",9.8953,9.8953,9.7635,9.811,288500.0],["2012-02-14",9.7741,9.7899,9.5579,9.5738,216900.0],["2012-02-15",9.6054,9.6054,9.3154,9.3787,215400.0],["2012-02-16",9.3945,9.6476,9.3945,9.5685,649500.0],["2012-02-17",9.5843,9.6423,9.5527,9.5896,284000.0],["2012-02-21",9.5948,9.6107,9.4578,9.5948,298300.0],["2012-02-22",9.5948,9.6107,9.5158,9.5685,123900.0],["2012-02-23",9.5421,9.7425,9.5421,9.7003,137600.0],["2012-02-24",9.7214,9.7266,9.5527,9.6159,294700.0],["2012-02-27",9.5632,9.6476,9.4367,9.5368,453800.0],["2012-02-28",9.5263,9.5579,9.4209,9.4367,322300.0],["2012-02-29",9.4367,9.4947,9.1889,9.2364,367300.0],["2012-03-01",9.2574,9.4472,9.1731,9.3102,290800.0],["2012-03-02",9.2996,9.2996,9.036,9.1784,290100.0],["2012-03-05",9.1625,9.1625,8.8568,9.1309,173400.0],["2012-03-06",9.0466,9.0518,8.8093,8.8673,265100.0],["2012-03-07",8.8726,8.9991,8.7408,8.92,294500.0],["2012-03-08",9.3049,9.3049,8.862,9.1731,586100.0],["2012-03-09",9.152,9.2047,8.9886,9.1415,372100.0],["2012-03-12",9.1994,9.1994,9.1415,9.1889,393700.0],["2012-03-13",9.2733,9.2733,9.1098,9.2416,650900.0],["2012-03-14",9.2258,9.2522,9.1309,9.1995,233900.0],["2012-03-15",9.2205,9.2258,9.1204,9.152,382300.0],["2012-03-16",9.1731,9.1994,9.1256,9.1942,869500.0],["2012-03-19",9.1942,9.2469,9.1309,9.2469,660200.0],["2012-03-20",9.2153,9.6159,9.1784,9.5632,438200.0],["2012-03-21",9.5948,9.6476,9.4947,9.6054,284000.0],["2012-03-22",9.5527,9.6159,9.442,9.4894,276300.0],["2012-03-23",9.5263,9.6476,9.4736,9.5579,191200.0],["2012-03-26",9.6845,9.7846,9.6317,9.7741,162400.0],["2012-03-27",9.753,9.8163,9.695,9.8057,194600.0],["2012-03-28",9.7711,9.8616,9.7605,9.8616,70000.0],["2012-03-29",9.7765,9.8669,9.6754,9.8297,129400.0],["2012-03-30",9.8828,9.9307,9.7233,9.9094,186900.0],["2012-04-02",9.8722,10.2499,9.8722,10.186,222600.0],["2012-04-03",10.1914,10.2073,9.9414,10.0211,165300.0],["2012-04-04",9.9573,9.9786,9.7977,9.8297,143400.0],["2012-04-05",9.819,9.9307,9.8137,9.8403,66800.0],["2012-04-09",9.7339,9.7977,9.5477,9.7126,113500.0],["2012-04-10",9.7499,9.7552,9.3509,9.3882,159500.0],["2012-04-11",9.4945,9.6222,9.4201,9.6222,129400.0],["2012-04-12",9.6063,9.8084,9.5531,9.7818,91000.0],["2012-04-13",9.7765,9.7765,9.5584,9.5797,71000.0],["2012-04-16",9.6541,9.7658,9.5105,9.6754,248400.0],["2012-04-17",9.7339,9.8988,9.6541,9.8084,370100.0],["2012-04-18",9.7924,9.819,9.6594,9.7871,285900.0],["2012-04-19",9.8137,10.0105,9.7658,9.8669,330400.0],["2012-04-20",9.9786,10.0637,9.9254,10.0211,203100.0],["2012-04-23",9.8403,9.8403,9.6914,9.7445,156200.0],["2012-04-24",9.7711,9.9733,9.7711,9.9679,112800.0],["2012-04-25",10.0637,10.069,9.936,10.0052,92100.0],["2012-04-26",9.9999,10.0424,9.9467,9.9839,99600.0],["2012-04-27",10.0265,10.1062,9.9254,10.0637,88300.0],["2012-04-30",10.0211,10.0903,9.9414,9.9892,133500.0],["2012-05-01",10.0105,10.3403,9.952,10.0797,252000.0],["2012-05-02",10.0318,10.0797,9.8935,10.0531,97000.0],["2012-05-03",10.0637,10.1594,9.9999,10.085,110100.0],["2012-05-04",10.0743,10.1009,10.0052,10.0531,144300.0],["2012-05-07",10.0371,10.0424,9.8882,9.9414,93300.0],["2012-05-08",9.9041,10.0371,9.8084,10.0158,131800.0],["2012-05-09",9.9094,9.9626,9.6807,9.7605,142300.0],["2012-05-10",9.8616,9.8616,9.6967,9.7977,170000.0],["2012-05-11",10.5052,10.5052,9.7871,9.8935,158400.0],["2012-05-14",9.835,9.936,9.7499,9.8084,141000.0],["2012-05-15",9.7977,9.835,9.6382,9.8084,172300.0],["2012-05-16",9.8775,9.8882,9.6275,9.7126,91000.0],["2012-05-17",9.7499,9.7499,9.3456,9.3616,183200.0],["2012-05-18",9.3509,9.4786,9.1754,9.2126,176000.0],["2012-05-21",9.2499,9.335,9.1169,9.319,268800.0],["2012-05-22",9.3509,9.4094,9.2711,9.3243,121400.0],["2012-05-23",9.2871,9.3829,9.1435,9.3722,100500.0],["2012-05-24",9.3722,9.4892,9.3084,9.4839,113100.0],["2012-05-25",9.4946,9.5637,9.4414,9.5105,93300.0],["2012-05-29",9.5424,9.7233,9.4892,9.7073,128200.0],["2012-05-30",9.6541,9.6541,9.4414,9.4467,104900.0],["2012-05-31",9.5105,9.5531,9.3084,9.3775,359900.0],["2012-06-01",9.2073,9.335,9.1275,9.1754,158300.0],["2012-06-04",9.2552,9.3297,8.9041,9.1169,128000.0],["2012-06-05",9.1009,9.3882,9.1009,9.3669,178200.0],["2012-06-06",9.4094,9.702,9.3297,9.5318,242900.0],["2012-06-07",9.6807,9.702,9.3775,9.3828,266300.0],["2012-06-08",9.4626,9.5797,9.2765,9.5797,211500.0],["2012-06-11",9.6594,9.8084,9.3988,9.4307,729600.0],["2012-06-12",9.4999,9.7924,9.4573,9.7392,733200.0],["2012-06-13",9.7233,9.9892,9.6488,9.6541,585200.0],["2012-06-14",9.718,9.9786,9.4148,9.4626,2246300.0],["2012-06-15",9.4945,9.5477,9.4201,9.5371,620200.0],["2012-06-18",9.436,9.6807,9.4148,9.6222,965400.0],["2012-06-19",9.6222,9.7871,9.5584,9.7286,1080700.0],["2012-06-20",9.7499,9.7499,9.5584,9.6169,796900.0],["2012-06-21",9.6435,9.6648,9.4626,9.4946,954800.0],["2012-06-22",9.5318,9.6009,9.0424,9.1648,11878900.0],["2012-06-25",9.0637,9.3722,8.9946,9.2818,793400.0],["2012-06-26",9.2924,9.335,9.0637,9.2711,557700.0],["2012-06-27",9.3329,9.5155,9.2201,9.4994,697200.0],["2012-06-28",9.4886,9.4886,9.3007,9.4564,625600.0],["2012-06-29",9.6068,9.7947,9.5531,9.7356,881100.0],["2012-07-02",9.7732,9.8323,9.7249,9.741,843900.0],["2012-07-03",9.7679,9.8162,9.7088,9.7732,346100.0],["2012-07-05",9.7786,9.8055,9.7034,9.7625,370300.0],["2012-07-06",9.6497,9.6981,9.6336,9.6605,318900.0],["2012-07-09",9.6712,9.6927,9.5746,9.6658,412600.0],["2012-07-10",9.6927,9.7356,9.5209,9.5531,438000.0],["2012-07-11",9.5423,9.741,9.5209,9.6121,413200.0],["2012-07-12",9.5638,9.5853,9.4242,9.494,326500.0],["2012-07-13",9.494,9.6175,9.494,9.5799,359500.0],["2012-07-16",9.5638,9.5799,9.4672,9.5101,245100.0],["2012-07-17",9.5746,9.6605,9.4296,9.5477,253100.0],["2012-07-18",9.5531,9.5907,9.4188,9.5209,303900.0],["2012-07-19",9.5477,9.5584,9.3114,9.392,323500.0],["2012-07-20",9.3114,9.3705,9.1503,9.2309,309300.0],["2012-07-23",9.0805,9.1825,9.0214,9.0966,242600.0],["2012-07-24",9.145,9.145,8.9302,8.9516,264800.0],["2012-07-25",9.0,9.059,8.9194,8.9463,211300.0],["2012-07-26",9.059,9.1127,8.9409,9.0859,306900.0],["2012-07-27",9.1396,9.3759,9.1181,9.3329,351400.0],["2012-07-30",9.3598,9.4027,9.3061,9.3705,178900.0],["2012-07-31",9.349,9.4672,9.3222,9.451,429700.0],["2012-08-01",9.4725,9.4725,9.1127,9.1664,538700.0],["2012-08-02",9.145,9.1718,9.0644,9.1557,171900.0],["2012-08-03",9.2685,9.4833,9.1879,9.3973,293200.0],["2012-08-06",9.4349,9.5316,9.3812,9.4564,323100.0],["2012-08-07",9.4886,9.5262,9.3329,9.4349,266500.0],["2012-08-08",9.4403,9.4779,9.1879,9.3436,215700.0],["2012-08-09",9.349,9.4618,9.3168,9.4027,472500.0],["2012-08-10",9.4135,9.4135,9.1825,9.3275,199600.0],["2012-08-13",9.3436,9.3866,9.1503,9.349,390600.0],["2012-08-14",9.4188,9.4564,9.3436,9.4188,474200.0],["2012-08-15",9.4081,9.4564,9.3222,9.451,215600.0],["2012-08-16",9.4564,9.5907,9.3812,9.5853,584500.0],["2012-08-17",9.5531,9.6121,9.494,9.6068,238100.0],["2012-08-20",9.5799,9.639,9.4296,9.6068,405000.0],["2012-08-21",9.6121,9.7356,9.596,9.6766,249400.0],["2012-08-22",9.6282,9.7142,9.5316,9.6551,340900.0],["2012-08-23",9.6712,9.6712,9.4994,9.5638,134500.0],["2012-08-24",9.5155,9.6658,9.392,9.6068,215500.0],["2012-08-27",9.6658,9.6658,9.4725,9.5316,182800.0],["2012-08-28",9.5477,9.6605,9.4994,9.6068,284900.0],["2012-08-29",9.639,9.6766,9.596,9.6712,139000.0],["2012-08-30",9.5853,9.6658,9.5638,9.6229,128800.0],["2012-08-31",9.6927,9.6927,9.494,9.5799,160000.0],["2012-09-04",9.6121,9.7142,9.4779,9.6712,253700.0],["2012-09-05",9.7356,9.7464,9.6229,9.6658,662700.0],["2012-09-06",9.6927,9.7893,9.6927,9.7571,460100.0],["2012-09-07",9.8484,9.9343,9.7518,9.9236,1097500.0],["2012-09-10",9.9612,9.9612,9.843,9.843,493000.0],["2012-09-11",9.8806,9.9612,9.8216,9.9612,507200.0],["2012-09-12",9.988,10.0901,9.929,9.9773,632100.0],["2012-09-13",10.0256,10.2082,9.9773,10.1921,659500.0],["2012-09-14",10.2619,10.2834,10.1599,10.2028,497300.0],["2012-09-17",10.1867,10.2351,10.1277,10.2082,475800.0],["2012-09-18",10.2189,10.2458,10.176,10.2297,485500.0],["2012-09-19",10.2726,10.2726,10.1115,10.1115,551800.0],["2012-09-20",10.0954,10.1652,10.0525,10.133,488900.0],["2012-09-21",10.2404,10.3532,10.1975,10.3532,2323700.0],["2012-09-24",10.3532,10.3693,10.2726,10.3424,1081500.0],["2012-09-25",10.3854,10.4445,10.1921,10.2082,1634100.0],["2012-09-26",10.2326,10.3897,10.2326,10.2813,746900.0],["2012-09-27",10.2976,10.3355,10.2272,10.303,777600.0],["2012-09-28",10.2434,10.2922,10.2163,10.2434,553900.0],["2012-10-01",10.2759,10.3138,10.1513,10.3084,1194900.0],["2012-10-02",10.3247,10.3301,10.2001,10.2922,835000.0],["2012-10-03",10.2922,10.3409,10.2055,10.2326,1937500.0],["2012-10-04",10.2488,10.2922,10.1242,10.2922,458800.0],["2012-10-05",10.303,10.433,10.2542,10.2976,430200.0],["2012-10-08",10.2867,10.2867,10.1622,10.2163,194300.0],["2012-10-09",10.2001,10.238,10.0917,10.1026,289200.0],["2012-10-10",10.1622,10.3138,9.9726,9.9996,462100.0],["2012-10-11",10.0863,10.108,9.9671,9.9888,239500.0],["2012-10-12",10.0159,10.043,9.8588,9.8967,270300.0],["2012-10-15",9.9455,9.978,9.7559,9.9455,231000.0],["2012-10-16",9.9888,10.0376,9.9455,10.0213,336900.0],["2012-10-17",10.0592,10.1134,9.8859,9.9401,312100.0],["2012-10-18",9.9617,10.0213,9.9076,9.9671,256000.0],["2012-10-19",9.8859,10.0105,9.8263,9.8371,251300.0],["2012-10-22",9.8101,9.8534,9.6475,9.8534,247400.0],["2012-10-23",9.8101,9.8913,9.653,9.7505,192500.0],["2012-10-24",9.8101,9.8263,9.6746,9.718,161800.0],["2012-10-25",9.7667,9.8317,9.6042,9.6963,215300.0],["2012-10-26",9.6692,9.7396,9.588,9.6475,355100.0],["2012-10-31",9.6367,9.6963,9.5392,9.653,479200.0],["2012-11-01",9.6855,9.783,9.6367,9.718,611600.0],["2012-11-02",9.7884,9.8426,9.6367,9.783,497200.0],["2012-11-05",9.7559,9.8101,9.5825,9.6205,468500.0],["2012-11-06",9.6367,9.653,9.523,9.6096,231700.0],["2012-11-07",9.5121,9.5121,9.2792,9.3063,436600.0],["2012-11-08",9.2629,9.6367,9.225,9.485,430500.0],["2012-11-09",9.4796,9.653,9.4309,9.6205,300400.0],["2012-11-12",9.6746,9.6746,9.4417,9.6259,325800.0],["2012-11-13",9.615,9.783,9.485,9.7017,367700.0],["2012-11-14",9.7071,9.7071,9.3875,9.4309,303400.0],["2012-11-15",9.4146,9.5121,9.2575,9.3009,247300.0],["2012-11-16",9.2684,9.3334,9.1329,9.2304,334400.0],["2012-11-19",9.3117,9.6367,9.2792,9.6259,340200.0],["2012-11-20",9.6096,9.8209,9.5555,9.7884,219900.0],["2012-11-21",9.8426,10.0917,9.783,10.0809,408500.0],["2012-11-23",10.0917,10.108,9.9238,10.0267,207900.0],["2012-11-26",9.9942,10.0972,9.9238,10.0376,223900.0],["2012-11-27",10.0592,10.0972,9.8209,9.8263,344300.0],["2012-11-28",9.8317,10.1134,9.718,10.1134,254100.0],["2012-11-29",10.2163,10.2651,10.1242,10.1459,538600.0],["2012-11-30",10.1947,10.2055,10.0538,10.0701,1264000.0],["2012-12-03",10.1676,10.2217,10.0701,10.1297,641400.0],["2012-12-04",10.1676,10.238,10.0755,10.2109,517600.0],["2012-12-05",10.2705,10.2867,10.1351,10.238,463400.0],["2012-12-06",10.2488,10.2867,10.1242,10.1405,474700.0],["2012-12-07",10.2109,10.2759,10.1459,10.2109,300000.0],["2012-12-10",10.2434,10.303,10.2272,10.2922,526600.0],["2012-12-11",10.2922,10.2976,10.2109,10.2867,511700.0],["2012-12-12",10.2922,10.2976,10.1838,10.2651,270300.0],["2012-12-13",10.2759,10.2867,10.0863,10.1567,306600.0],["2012-12-14",10.1676,10.2163,10.0755,10.1026,389800.0],["2012-12-17",10.1459,10.238,10.1405,10.1784,552300.0],["2012-12-18",10.2109,10.303,10.1838,10.238,700100.0],["2012-12-19",10.238,10.303,10.1838,10.2922,616100.0],["2012-12-20",10.2922,10.3572,10.238,10.2867,1320900.0],["2012-12-21",10.2434,10.3463,10.2434,10.3138,2533300.0],["2012-12-24",10.2705,10.6497,10.2163,10.5901,369900.0],["2012-12-26",10.628,10.628,10.3517,10.3734,326000.0],["2012-12-27",10.42,10.6006,10.3762,10.4364,438200.0],["2012-12-28",10.4309,10.6226,10.4145,10.5076,314100.0],["2012-12-31",10.524,10.6335,10.4309,10.6061,312800.0],["2013-01-02",10.7978,10.9949,10.7978,10.9511,850700.0],["2013-01-03",10.962,11.1427,10.9347,10.9894,436100.0],["2013-01-04",11.0606,11.1701,11.0277,11.1044,424400.0],["2013-01-07",11.088,11.1263,10.9839,11.1099,258500.0],["2013-01-08",11.1153,11.2139,10.9949,11.1153,244500.0],["2013-01-09",11.1756,11.2687,11.0989,11.2084,256800.0],["2013-01-10",11.2303,11.2632,11.0989,11.2084,281300.0],["2013-01-11",11.2413,11.2577,11.0606,11.2468,254300.0],["2013-01-14",11.2522,11.3179,11.1537,11.1975,164900.0],["2013-01-15",11.1044,11.1811,11.0606,11.1537,262200.0],["2013-01-16",11.1427,11.2249,11.0661,11.1975,278600.0],["2013-01-17",11.2687,11.3508,11.1865,11.3508,212900.0],["2013-01-18",11.3782,11.4548,11.3125,11.3891,886700.0],["2013-01-22",11.4165,11.5698,11.3891,11.537,1049400.0],["2013-01-23",11.5096,11.5808,11.4986,11.5096,714300.0],["2013-01-24",11.5424,11.6465,11.4986,11.5315,566100.0],["2013-01-25",11.6082,11.756,11.5972,11.641,376900.0],["2013-01-28",11.6903,11.7615,11.5917,11.6136,986600.0],["2013-01-29",11.5753,11.6848,11.5205,11.5479,385300.0],["2013-01-30",11.5698,11.5862,11.3617,11.411,265400.0],["2013-01-31",11.4275,11.537,11.3344,11.4494,445300.0],["2013-02-01",11.5205,11.5698,11.4329,11.4986,732600.0],["2013-02-04",11.4822,11.5479,11.2687,11.3015,487600.0],["2013-02-05",11.3837,11.5096,11.3015,11.4986,762200.0],["2013-02-06",11.4548,11.5205,11.3289,11.422,1746900.0],["2013-02-07",11.4494,11.5041,11.3782,11.4439,1120400.0],["2013-02-08",11.4932,11.4986,11.4165,11.4713,1048600.0],["2013-02-11",11.4986,11.526,11.4494,11.4986,359000.0],["2013-02-12",11.5205,11.5917,11.4877,11.5315,511700.0],["2013-02-13",11.5753,11.5917,11.4877,11.5205,537800.0],["2013-02-14",11.5205,11.5698,11.4822,11.4986,468500.0],["2013-02-15",11.5315,11.5424,11.4384,11.4986,351400.0],["2013-02-19",11.537,11.537,11.4713,11.4986,332300.0],["2013-02-20",11.4767,11.5862,11.3289,11.3453,2028800.0],["2013-02-21",11.3617,11.3946,11.1592,11.3015,469400.0],["2013-02-22",11.3782,11.5205,11.3015,11.5205,308600.0],["2013-02-25",11.537,11.6136,11.3398,11.3508,491300.0],["2013-02-26",11.4275,11.5534,11.4056,11.4494,410400.0],["2013-02-27",11.4056,11.6191,11.4056,11.5753,755800.0],["2013-02-28",11.6246,11.8655,11.4986,11.7122,1372700.0],["2013-03-01",11.7286,11.8491,11.5753,11.8272,475800.0],["2013-03-04",11.8381,11.9641,11.7396,11.871,558700.0],["2013-03-05",11.9641,11.9641,11.8053,11.8819,361700.0],["2013-03-06",11.9257,11.9531,11.7286,11.7396,231600.0],["2013-03-07",11.7724,11.8272,11.7341,11.8272,323800.0],["2013-03-08",11.9367,11.975,11.7669,11.7724,760300.0],["2013-03-11",11.7779,11.9422,11.7286,11.9422,612500.0],["2013-03-12",11.9586,11.975,11.8929,11.9148,658200.0],["2013-03-13",11.9038,12.0407,11.871,12.0079,382600.0],["2013-03-14",12.0462,12.1502,12.0298,12.1064,465600.0],["2013-03-15",12.0462,12.1667,11.975,12.1229,1489500.0],["2013-03-18",12.0462,12.205,11.9586,12.1557,805200.0],["2013-03-19",12.1886,12.2105,12.0243,12.1174,323600.0],["2013-03-20",11.9641,12.0133,11.8272,11.9257,7684900.0],["2013-03-21",11.8217,12.0352,11.8053,11.986,1592400.0],["2013-03-22",11.9914,12.0571,11.9422,12.0462,997300.0],["2013-03-25",12.0517,12.1886,11.9531,12.0298,1259100.0],["2013-03-26",12.121,12.2426,12.0381,12.2315,1836500.0],["2013-03-27",12.1818,12.4747,12.1044,12.4139,1282900.0],["2013-03-28",12.4581,12.6129,12.3863,12.5797,3516600.0],["2013-04-01",12.5521,12.6018,12.2978,12.4471,947300.0],["2013-04-02",12.5631,12.6903,12.4692,12.5244,1876700.0],["2013-04-03",12.5466,12.5466,12.342,12.4194,997900.0],["2013-04-04",12.4415,12.5355,12.331,12.53,946300.0],["2013-04-05",12.4913,12.53,12.3476,12.425,640700.0],["2013-04-08",12.425,12.5908,12.3752,12.5742,661900.0],["2013-04-09",12.5797,12.5852,12.436,12.5466,495600.0],["2013-04-10",12.6239,12.7345,12.5797,12.7234,578700.0],["2013-04-11",12.7511,12.834,12.7289,12.7953,416800.0],["2013-04-12",12.7842,12.834,12.6295,12.834,410400.0],["2013-04-15",12.7787,12.8395,12.3918,12.4028,667100.0],["2013-04-16",12.5189,12.6018,12.4194,12.5852,632400.0],["2013-04-17",12.4913,12.5079,12.1983,12.3089,718100.0],["2013-04-18",12.3089,12.331,12.0823,12.1652,563700.0],["2013-04-19",12.1652,12.3199,12.0989,12.3144,484000.0],["2013-04-22",12.3642,12.3918,12.0712,12.3697,548100.0],["2013-04-23",12.4581,12.5521,12.3642,12.4968,365000.0],["2013-04-24",12.53,12.5466,12.4471,12.5023,359500.0],["2013-04-25",12.5963,12.6018,12.4139,12.4415,330400.0],["2013-04-26",12.4415,12.4471,12.2647,12.3531,421200.0],["2013-04-29",12.4305,12.4581,12.3199,12.4305,276600.0],["2013-04-30",12.4802,12.7345,12.4305,12.7345,576000.0],["2013-05-01",12.7234,12.8284,12.4581,12.4913,761700.0],["2013-05-02",12.5134,12.5521,12.4194,12.5244,368000.0],["2013-05-03",12.6903,12.845,12.6184,12.7842,538000.0],["2013-05-06",12.8008,12.845,12.7511,12.7787,305400.0],["2013-05-07",12.8229,12.939,12.7787,12.8837,1066100.0],["2013-05-08",12.8948,12.9777,12.8284,12.939,519000.0],["2013-05-09",13.1711,13.2651,12.7289,12.7511,822400.0],["2013-05-10",12.7732,12.9279,12.7732,12.845,643800.0],["2013-05-13",12.8616,12.8782,12.7676,12.8671,355500.0],["2013-05-14",12.8727,12.9721,12.8229,12.9224,1461400.0],["2013-05-15",12.939,13.044,12.8948,13.0385,1031600.0],["2013-05-16",13.044,13.0827,12.9666,13.044,319100.0],["2013-05-17",13.1214,13.149,12.9887,13.0661,602600.0],["2013-05-20",13.0495,13.1269,12.9721,13.0716,526900.0],["2013-05-21",13.0882,13.149,13.0495,13.0716,683200.0],["2013-05-22",13.0882,13.1214,12.8284,12.9335,1373700.0],["2013-05-23",12.8561,13.0108,12.6737,12.9279,1197100.0],["2013-05-24",12.8837,13.044,12.7897,12.9611,648500.0],["2013-05-28",13.138,13.2153,12.8174,12.9777,895800.0],["2013-05-29",12.8671,13.1048,12.7787,12.9998,1014200.0],["2013-05-30",12.9998,13.1048,12.8671,12.9003,461300.0],["2013-05-31",12.8229,12.8948,12.7234,12.8008,917700.0],["2013-06-03",12.845,13.0772,12.7732,13.0053,920600.0],["2013-06-04",13.0495,13.0661,12.6681,12.6847,958700.0],["2013-06-05",12.6295,12.6847,12.4913,12.5521,576800.0],["2013-06-06",12.5244,12.8395,12.5189,12.834,561300.0],["2013-06-07",12.8505,12.9445,12.6847,12.939,533400.0],["2013-06-10",12.9445,12.9445,12.7068,12.8063,466800.0],["2013-06-11",12.6847,12.7455,12.5189,12.7234,475000.0],["2013-06-12",12.7621,12.8119,12.4802,12.5134,704000.0],["2013-06-13",12.7621,13.0661,12.6405,13.0329,687800.0],["2013-06-14",11.3472,13.1766,11.3472,13.0329,754000.0],["2013-06-17",13.1269,13.1656,12.939,12.9943,762500.0],["2013-06-18",12.9942,13.1877,12.8782,13.0993,793200.0],["2013-06-19",13.0937,13.1103,12.5631,12.5908,389000.0],["2013-06-20",12.4581,12.4857,12.1044,12.1707,1143200.0],["2013-06-21",12.1983,12.3642,12.0491,12.226,1529500.0],["2013-06-24",12.0823,12.3365,11.8114,12.0823,890800.0],["2013-06-25",12.2204,12.2868,12.0215,12.1652,1642000.0],["2013-06-26",12.2517,12.4637,12.168,12.4358,1009800.0],["2013-06-27",12.5027,12.5976,12.4246,12.5641,788600.0],["2013-06-28",12.5697,12.6143,12.4413,12.5473,1175200.0],["2013-07-01",12.6199,12.6645,12.5083,12.5418,883500.0],["2013-07-02",12.5473,12.7091,12.5027,12.6255,927600.0],["2013-07-03",12.6143,12.7203,12.4916,12.7091,474600.0],["2013-07-05",12.9211,12.9546,12.4302,12.7203,431900.0],["2013-07-08",12.7091,12.8598,12.7091,12.7761,481200.0],["2013-07-09",12.8542,13.0439,12.7315,13.0104,476700.0],["2013-07-10",13.0216,13.0439,12.9156,12.9602,665600.0],["2013-07-11",13.1332,13.2224,13.0327,13.122,960200.0],["2013-07-12",13.1332,13.1332,12.9881,13.0829,567600.0],["2013-07-15",13.1331,13.2113,13.0829,13.1666,2467400.0],["2013-07-16",13.1945,13.2782,13.1276,13.1332,737100.0],["2013-07-17",13.2336,13.3619,13.1499,13.2949,551600.0],["2013-07-18",13.3005,13.4456,13.2949,13.3898,597800.0],["2013-07-19",13.3842,13.5906,13.3842,13.5795,546300.0],["2013-07-22",13.6185,13.6966,13.5069,13.6799,450100.0],["2013-07-23",13.719,13.7524,13.6018,13.6408,731000.0],["2013-07-24",13.7022,13.7022,13.3898,13.44,584000.0],["2013-07-25",13.4065,13.5404,13.3507,13.4902,1065200.0],["2013-07-26",13.4344,13.4902,13.3396,13.4121,835400.0],["2013-07-29",13.4121,13.6632,13.3563,13.6241,248600.0],["2013-07-30",13.7245,13.7692,13.6129,13.7468,1044200.0],["2013-07-31",13.758,13.7803,13.4902,13.5125,3215900.0],["2013-08-01",13.6074,13.6185,13.3898,13.4623,1226700.0],["2013-08-02",13.4958,13.5572,13.4065,13.4344,516400.0],["2013-08-05",13.4344,13.4456,13.2894,13.3173,456800.0],["2013-08-06",13.3117,13.4009,13.2559,13.3228,710600.0],["2013-08-07",13.6966,13.7022,13.3117,13.3396,1290500.0],["2013-08-08",13.4121,13.5125,13.3117,13.4456,1415800.0],["2013-08-09",13.4288,13.6743,13.4177,13.5683,692200.0],["2013-08-12",13.5014,13.6297,13.4679,13.5906,704100.0],["2013-08-13",13.5851,13.6743,13.4958,13.5683,3331400.0],["2013-08-14",13.5293,13.652,13.5125,13.5739,1859900.0],["2013-08-15",13.3954,13.4902,13.228,13.3284,1238800.0],["2013-08-16",13.2336,13.2838,12.8207,12.8263,1736200.0],["2013-08-19",12.7984,12.8486,12.6255,12.631,840100.0],["2013-08-20",12.631,12.949,12.6143,12.8375,753200.0],["2013-08-21",12.8207,13.0327,12.7426,12.8765,1000100.0],["2013-08-22",12.9267,12.9267,12.7761,12.8598,744600.0],["2013-08-23",12.8654,12.9825,12.8207,12.8542,970600.0],["2013-08-26",12.8933,12.9881,12.804,12.9379,404400.0],["2013-08-27",12.8542,12.91,12.6589,12.6924,425700.0],["2013-08-28",12.7203,12.7928,12.5864,12.7315,438100.0],["2013-08-29",12.7426,12.9714,12.7259,12.9658,732800.0],["2013-08-30",12.9379,12.9993,12.7984,12.8207,795200.0],["2013-09-03",12.9769,13.0216,12.7036,12.7984,457200.0],["2013-09-04",12.7984,12.8988,12.7203,12.8486,404200.0],["2013-09-05",12.8654,12.8988,12.7594,12.7872,266400.0],["2013-09-06",12.9435,13.0383,12.7538,12.8319,390500.0],["2013-09-09",12.9044,13.0104,12.8821,13.0104,591200.0],["2013-09-10",13.0495,13.1276,13.0271,13.1276,456500.0],["2013-09-11",13.1332,13.2615,13.0997,13.2001,315800.0],["2013-09-12",13.2224,13.2615,13.0829,13.1108,253700.0],["2013-09-13",13.1108,13.267,13.0048,13.267,428900.0],["2013-09-16",13.4512,13.4791,13.2559,13.3061,340900.0],["2013-09-17",13.3452,13.3507,13.2559,13.3284,365600.0],["2013-09-18",13.3675,13.6074,13.228,13.546,1325000.0],["2013-09-19",13.5683,13.5683,13.3954,13.5181,1310000.0],["2013-09-20",13.5906,13.6687,13.4902,13.5851,1693200.0],["2013-09-23",13.5851,13.6297,13.4512,13.5181,600000.0],["2013-09-24",13.5404,13.6074,13.4009,13.4623,499600.0],["2013-09-25",13.4846,13.6129,13.4177,13.5404,768900.0],["2013-09-26",13.6164,13.6614,13.4982,13.5882,397600.0],["2013-09-27",13.5376,13.6501,13.3857,13.4307,581900.0],["2013-09-30",13.3351,13.4982,13.1437,13.2169,1255800.0],["2013-10-01",13.2619,13.5038,13.1775,13.4026,916200.0],["2013-10-02",13.3407,13.4757,13.2844,13.4363,971800.0],["2013-10-03",13.3969,13.442,13.1888,13.2619,542800.0],["2013-10-04",13.2281,13.3969,13.2113,13.2169,600300.0],["2013-10-07",13.1269,13.29,13.0425,13.2338,537400.0],["2013-10-08",13.2225,13.245,13.0312,13.0593,528300.0],["2013-10-09",13.1437,13.1775,12.9862,13.0593,436100.0],["2013-10-10",13.2056,13.3182,13.1494,13.2563,787600.0],["2013-10-11",13.1775,13.4251,13.1775,13.4138,724300.0],["2013-10-14",13.4138,13.442,13.3125,13.4307,691800.0],["2013-10-15",13.3576,13.487,13.2563,13.2844,432300.0],["2013-10-16",13.3576,13.3801,13.2844,13.3013,506300.0],["2013-10-17",13.2844,13.7345,13.2619,13.6558,1118400.0],["2013-10-18",13.7514,13.757,13.622,13.757,754000.0],["2013-10-21",13.7345,13.8133,13.6952,13.8077,494500.0],["2013-10-22",13.8189,14.0328,13.7796,13.8752,595300.0],["2013-10-23",13.8414,13.9934,13.7852,13.9877,736000.0],["2013-10-24",13.954,14.089,13.9371,14.0496,617100.0],["2013-10-25",14.1228,14.2466,14.0384,14.2184,589600.0],["2013-10-28",14.1959,14.2972,14.1115,14.2972,482700.0],["2013-10-29",14.2916,14.331,14.1284,14.2747,622500.0],["2013-10-30",14.2409,14.3253,14.1453,14.2015,467600.0],["2013-10-31",14.2353,14.3872,14.1453,14.2128,745100.0],["2013-11-01",14.1622,14.2466,13.9709,14.134,710800.0],["2013-11-04",14.1959,14.3085,14.0721,14.2634,549500.0],["2013-11-05",14.2072,14.2578,14.0553,14.0609,462300.0],["2013-11-06",14.1059,14.1734,13.9821,14.0496,333000.0],["2013-11-07",14.1453,14.1678,13.4363,13.5376,785700.0],["2013-11-08",13.4813,13.5995,13.1775,13.5657,529700.0],["2013-11-11",13.5095,13.5995,13.4476,13.577,266000.0],["2013-11-12",13.5939,13.6839,13.5207,13.6783,321000.0],["2013-11-13",13.6276,13.8302,13.6276,13.7739,537700.0],["2013-11-14",13.7402,13.9371,13.6839,13.8021,335800.0],["2013-11-15",13.7964,13.8696,13.7402,13.7852,724000.0],["2013-11-18",13.8415,13.9484,13.7458,13.8302,399300.0],["2013-11-19",13.8302,13.8302,13.532,13.6276,766800.0],["2013-11-20",13.6501,13.7289,13.2675,13.3069,967400.0],["2013-11-21",13.3913,13.4476,13.2788,13.3913,1231200.0],["2013-11-22",13.4532,13.4701,13.2507,13.4307,474800.0],["2013-11-25",13.4645,13.5207,13.3576,13.4307,585100.0],["2013-11-26",13.442,13.5264,13.3969,13.3969,668800.0],["2013-11-27",13.3913,13.5264,13.3463,13.5264,506300.0],["2013-11-29",13.6164,13.6333,13.5039,13.5826,344200.0],["2013-12-02",13.5489,13.5601,13.2619,13.3013,525700.0],["2013-12-03",13.2338,13.29,13.0594,13.1044,732200.0],["2013-12-04",13.0087,13.2,12.9637,13.065,504600.0],["2013-12-05",13.02,13.1212,12.8905,13.0762,653100.0],["2013-12-06",13.1269,13.2394,13.0875,13.1663,561000.0],["2013-12-09",13.1775,13.2394,13.0087,13.2281,628200.0],["2013-12-10",13.2394,13.2563,13.0762,13.1437,631200.0],["2013-12-11",13.1325,13.1438,12.778,12.7949,889800.0],["2013-12-12",12.7893,12.868,12.7161,12.7724,990800.0],["2013-12-13",12.8062,12.9468,12.7893,12.8399,738100.0],["2013-12-16",12.9299,13.1663,12.8793,13.1269,1555500.0],["2013-12-17",13.2,13.487,13.1494,13.3576,821300.0],["2013-12-18",13.4194,13.7345,13.3463,13.7289,1092500.0],["2013-12-19",13.6445,13.757,13.5038,13.6952,1051600.0],["2013-12-20",13.7233,13.8752,13.5826,13.7852,1272200.0],["2013-12-23",13.8246,13.8977,13.7571,13.8471,804600.0],["2013-12-24",13.8471,13.9258,13.757,13.8077,197600.0],["2013-12-26",13.8302,13.8977,13.757,13.8358,394700.0],["2013-12-27",13.8358,13.887,13.7563,13.8642,318100.0],["2013-12-30",13.8358,13.9324,13.8131,13.8131,456100.0],["2013-12-31",13.8301,13.9722,13.8074,13.8188,346900.0],["2014-01-02",13.796,13.796,13.5915,13.7733,510500.0],["2014-01-03",13.7676,14.0461,13.7335,14.0006,518800.0],["2014-01-06",14.0233,14.0574,13.9097,13.9836,583200.0],["2014-01-07",13.9892,14.1483,13.9324,14.029,367300.0],["2014-01-08",13.9949,14.1313,13.8358,14.1086,624800.0],["2014-01-09",14.1199,14.1199,13.8415,14.0631,526700.0],["2014-01-10",14.1029,14.1881,14.0063,14.154,559600.0],["2014-01-13",14.1086,14.1881,14.0233,14.1654,514200.0],["2014-01-14",14.1938,14.3358,14.0915,14.2449,395400.0],["2014-01-15",14.2222,14.3643,14.1881,14.3472,380000.0],["2014-01-16",14.3302,14.4438,14.2279,14.2506,484500.0],["2014-01-17",14.2279,14.3415,14.1767,14.1767,428700.0],["2014-01-21",14.2563,14.4836,14.2563,14.3074,625800.0],["2014-01-22",14.3358,14.404,14.2677,14.3131,413500.0],["2014-01-23",14.2904,14.3813,14.2052,14.2847,391300.0],["2014-01-24",14.1881,14.2052,13.9324,14.0972,471400.0],["2014-01-27",14.1199,14.1767,13.8529,13.9495,493600.0],["2014-01-28",13.9495,14.137,13.9267,14.1313,1044100.0],["2014-01-29",14.0404,14.154,13.8074,13.9949,376200.0],["2014-01-30",14.1086,14.279,14.0461,14.2165,576500.0],["2014-01-31",14.0517,14.2677,13.9211,14.1938,494100.0],["2014-02-03",14.1256,14.1881,13.6767,13.8245,611900.0],["2014-02-04",13.8301,13.8813,13.6767,13.762,823300.0],["2014-02-05",13.7222,13.7449,13.4381,13.6767,647400.0],["2014-02-06",13.7051,13.796,13.6313,13.7449,507800.0],["2014-02-07",13.762,13.8529,13.529,13.7051,589000.0],["2014-02-10",13.779,13.9438,13.6199,13.904,513600.0],["2014-02-11",13.8699,14.1767,13.8642,14.1313,464800.0],["2014-02-12",14.1313,14.2449,13.9665,14.0688,809300.0],["2014-02-13",13.9665,14.1711,13.887,14.154,898400.0],["2014-02-14",14.1767,14.5006,14.0972,14.4211,1055300.0],["2014-02-18",14.4779,14.7109,14.404,14.7052,637900.0],["2014-02-19",14.6313,14.762,14.4779,14.512,449200.0],["2014-02-20",14.529,14.6881,14.5233,14.6029,362800.0],["2014-02-21",14.6029,14.7677,14.5404,14.7222,900900.0],["2014-02-24",14.7052,14.8813,14.637,14.6427,452000.0],["2014-02-25",14.6881,14.7847,14.5802,14.7279,489500.0],["2014-02-26",14.7961,14.8643,14.6824,14.7677,422000.0],["2014-02-27",14.8018,14.8245,14.512,14.6143,477000.0],["2014-02-28",14.6199,14.87,14.5234,14.7677,925800.0],["2014-03-03",14.7052,14.8075,14.5063,14.7563,418800.0],["2014-03-04",14.9438,15.0404,14.7847,14.8984,1226600.0],["2014-03-05",14.904,14.9495,14.7279,14.8472,480400.0],["2014-03-06",14.8984,14.8984,14.6768,14.8302,428000.0],["2014-03-07",14.9154,14.9211,14.7222,14.8984,596000.0],["2014-03-10",14.8756,14.9495,14.6711,14.8018,616300.0],["2014-03-11",14.8245,14.9381,14.7279,14.9268,604100.0],["2014-03-12",14.8586,15.0745,14.8302,15.0631,519400.0],["2014-03-13",15.1143,15.1541,14.9666,15.0291,1215100.0],["2014-03-14",14.9609,15.1597,14.9325,15.1029,380700.0],["2014-03-17",15.1825,15.2961,15.0745,15.1768,446600.0],["2014-03-18",15.2166,15.3757,15.1029,15.3757,460500.0],["2014-03-19",15.3757,15.387,14.9211,15.0063,500900.0],["2014-03-20",14.9836,15.2563,14.904,15.245,762700.0],["2014-03-21",15.2507,15.4041,15.2507,15.3245,999400.0],["2014-03-24",15.3245,15.3643,14.9211,15.1427,595300.0],["2014-03-25",15.1995,15.3984,15.1995,15.37,690500.0],["2014-03-26",15.4723,15.5007,15.1768,15.2222,959800.0],["2014-03-27",15.2394,15.3139,14.9988,15.1249,745100.0],["2014-03-28",15.1936,15.3311,15.0332,15.1077,458100.0],["2014-03-31",15.1478,15.3426,15.0217,15.3196,838600.0],["2014-04-01",15.3139,15.4629,15.291,15.4514,499800.0],["2014-04-02",15.4399,15.4399,15.1821,15.2967,728000.0],["2014-04-03",15.3196,15.3483,15.1535,15.2853,832200.0],["2014-04-04",15.4113,15.4113,15.0389,15.1134,856200.0],["2014-04-07",15.0847,15.2337,14.953,14.9816,433200.0],["2014-04-08",14.9472,15.1936,14.9014,15.1707,545100.0],["2014-04-09",15.1993,15.1993,14.8327,14.89,879500.0],["2014-04-10",14.867,14.9243,14.6092,14.6264,1192600.0],["2014-04-11",14.4775,14.6665,14.3228,14.4087,671900.0],["2014-04-14",14.5577,14.6894,14.3801,14.5634,835300.0],["2014-04-15",14.5978,14.6665,14.4202,14.5233,760500.0],["2014-04-16",14.6493,14.804,14.5749,14.7582,637700.0],["2014-04-17",14.7353,14.9071,14.6493,14.89,911900.0],["2014-04-21",14.9358,15.0332,14.8556,15.0332,403800.0],["2014-04-22",15.016,15.079,14.9186,15.0332,402300.0],["2014-04-23",15.0446,15.1019,14.9014,15.0389,603000.0],["2014-04-24",15.0847,15.1478,15.0446,15.142,440500.0],["2014-04-25",15.0676,15.0733,14.9587,15.0274,561500.0],["2014-04-28",15.0446,15.1821,14.9071,15.079,1186300.0],["2014-04-29",15.1478,15.2509,15.1077,15.1707,935300.0],["2014-04-30",15.1764,15.3597,14.9931,15.2795,526200.0],["2014-05-01",15.291,15.3827,15.0389,15.3712,617900.0],["2014-05-02",15.3884,15.5946,15.2222,15.2623,714900.0],["2014-05-05",15.1764,15.2452,15.0847,15.1879,319400.0],["2014-05-06",15.142,15.2165,15.016,15.016,539000.0],["2014-05-07",15.0962,15.2509,15.0275,15.2452,1399300.0],["2014-05-08",15.2509,15.5488,15.1879,15.3827,480700.0],["2014-05-09",15.4113,15.5144,15.3368,15.4915,334600.0],["2014-05-12",15.6176,15.8238,15.6061,15.7379,451900.0],["2014-05-13",15.7207,15.8467,15.566,15.5946,626200.0],["2014-05-14",15.6405,15.6405,15.3368,15.3597,463000.0],["2014-05-15",15.2967,15.4514,15.2222,15.4514,958800.0],["2014-05-16",15.3884,15.692,15.3769,15.6806,955700.0],["2014-05-19",15.6634,15.7722,15.5545,15.7551,442500.0],["2014-05-20",15.778,15.778,15.4915,15.566,530100.0],["2014-05-21",15.6004,15.6863,15.4457,15.5488,350800.0],["2014-05-22",15.2566,15.6347,15.1535,15.6061,5597100.0],["2014-05-23",15.6691,16.0014,15.6061,15.9899,1079600.0],["2014-05-27",16.0129,16.0816,15.8238,15.9899,1061600.0],["2014-05-28",15.9384,15.9728,15.7321,15.8868,1081000.0],["2014-05-29",15.9613,15.9899,15.8754,15.9269,674800.0],["2014-05-30",15.9899,16.0644,15.8754,15.8754,3215800.0],["2014-06-02",15.9327,15.9899,15.8582,15.8868,877300.0],["2014-06-03",15.8811,15.9327,15.7894,15.8926,753900.0],["2014-06-04",15.8639,15.9613,15.8123,15.9155,659600.0],["2014-06-05",15.9957,16.2019,15.8696,16.1389,1083000.0],["2014-06-06",16.2649,16.2649,16.0931,16.1618,705500.0],["2014-06-09",16.1561,16.242,16.0472,16.1103,596300.0],["2014-06-10",16.0587,16.0759,15.9384,16.03,771600.0],["2014-06-11",16.0415,16.0931,15.9327,16.0759,664500.0],["2014-06-12",16.0129,16.0702,15.8467,15.8926,637200.0],["2014-06-13",15.9613,15.9899,15.7493,15.9842,617000.0],["2014-06-16",16.0358,16.0358,15.8524,15.904,723600.0],["2014-06-17",15.8696,16.0301,15.8295,15.9556,800300.0],["2014-06-18",16.0014,16.1274,15.9384,16.0644,651600.0],["2014-06-19",16.0988,16.2306,16.0472,16.2076,779800.0],["2014-06-20",16.2077,16.391,16.1103,16.3337,2200000.0],["2014-06-23",16.328,16.3967,16.2764,16.3509,800900.0],["2014-06-24",16.2764,16.391,16.2592,16.2649,699400.0],["2014-06-25",16.1905,16.4196,16.179,16.4024,900100.0],["2014-06-26",16.4313,16.4544,16.2985,16.4024,1137900.0],["2014-06-27",16.2927,16.7027,16.2292,16.7027,2033600.0],["2014-06-30",16.7373,16.7431,16.5699,16.6796,1007200.0],["2014-07-01",16.7258,16.9452,16.6507,16.8124,983200.0],["2014-07-02",16.7662,16.795,16.6276,16.7027,624500.0],["2014-07-03",16.7373,16.7719,16.5872,16.7719,318300.0],["2014-07-07",16.7431,16.8066,16.6911,16.7719,589600.0],["2014-07-08",16.7431,16.8066,16.7142,16.7431,638100.0],["2014-07-09",16.7719,16.8528,16.668,16.7258,1025000.0],["2014-07-10",16.5987,16.8585,16.5699,16.795,887800.0],["2014-07-11",16.8066,16.8528,16.72,16.7315,468800.0],["2014-07-14",16.7835,16.9163,16.7257,16.8528,495000.0],["2014-07-15",16.8528,16.9047,16.593,16.8239,750000.0],["2014-07-16",16.9394,16.9394,16.7084,16.8354,487400.0],["2014-07-17",16.7142,16.8008,16.5756,16.5756,704400.0],["2014-07-18",16.5525,16.9451,16.5179,16.8701,771300.0],["2014-07-21",16.8008,16.8181,16.6507,16.7373,397000.0],["2014-07-22",16.7777,16.8354,16.7488,16.8181,409000.0],["2014-07-23",16.899,16.9509,16.7835,16.8874,281500.0],["2014-07-24",16.8701,16.9221,16.7373,16.7835,469300.0],["2014-07-25",16.6738,16.8412,16.6045,16.7835,820600.0],["2014-07-28",16.7604,16.9221,16.7489,16.795,666200.0],["2014-07-29",16.7835,16.8816,16.6391,16.6853,670600.0],["2014-07-30",16.7777,16.8124,16.6161,16.7084,893500.0],["2014-07-31",16.5468,16.5814,16.1888,16.1888,902400.0],["2014-08-01",16.2235,16.3274,16.0272,16.0791,1313700.0],["2014-08-04",16.1369,16.3736,16.0733,16.362,432600.0],["2014-08-05",16.3332,16.3851,16.108,16.1888,673500.0],["2014-08-06",16.1715,17.3262,16.1138,16.4313,741300.0],["2014-08-07",16.5468,16.72,16.4486,16.5064,853300.0],["2014-08-08",16.5295,16.6853,16.5179,16.6622,772400.0],["2014-08-11",16.7546,16.8643,16.6161,16.8354,629800.0],["2014-08-12",16.7604,16.8643,16.2235,16.6507,1311100.0],["2014-08-13",16.6911,16.9856,16.6911,16.9451,446000.0],["2014-08-14",17.0087,17.1068,16.8874,17.0779,556600.0],["2014-08-15",17.2165,17.2165,16.8932,17.0202,652000.0],["2014-08-18",17.101,17.1992,17.0202,17.1934,665200.0],["2014-08-19",17.2454,17.3204,17.1934,17.2223,305600.0],["2014-08-20",17.1357,17.28,17.0606,17.228,376000.0],["2014-08-21",17.1992,17.2338,17.0548,17.1703,372500.0],["2014-08-22",17.1992,17.1992,16.9913,17.0779,383500.0],["2014-08-25",17.1588,17.1588,16.974,17.0317,240300.0],["2014-08-26",17.026,17.1819,16.9682,17.153,341500.0],["2014-08-27",17.1761,17.1934,17.0317,17.1299,237100.0],["2014-08-28",17.101,17.1241,17.0029,17.0375,328500.0],["2014-08-29",17.0318,17.2511,17.0202,17.2107,639400.0],["2014-09-02",17.2858,17.4417,17.1934,17.4128,566700.0],["2014-09-03",17.5109,17.5456,17.3955,17.4186,392100.0],["2014-09-04",17.3955,17.4128,17.1703,17.2338,511400.0],["2014-09-05",17.1761,17.5398,17.1761,17.5225,533300.0],["2014-09-08",17.4648,17.6899,17.4417,17.4994,693300.0],["2014-09-09",17.4359,17.5109,17.2338,17.3146,431700.0],["2014-09-10",17.2627,17.2685,17.0548,17.101,549200.0],["2014-09-11",17.0548,17.1876,16.9913,17.1761,502300.0],["2014-09-12",17.1357,17.1472,16.6449,16.7546,874800.0],["2014-09-15",16.6969,16.8297,16.5295,16.5352,714100.0],["2014-09-16",16.5468,16.8932,16.541,16.8816,757800.0],["2014-09-17",16.9336,17.1068,16.8643,16.9913,875400.0],["2014-09-18",17.0202,17.1184,16.9509,17.0953,603100.0],["2014-09-19",17.1299,17.1876,16.8816,16.9278,1206800.0],["2014-09-22",16.8701,16.8932,16.668,16.6738,462100.0],["2014-09-23",16.6449,16.7027,16.3851,16.4428,766600.0],["2014-09-24",16.4602,16.72,16.4544,16.5295,588000.0],["2014-09-25",16.5237,16.5237,16.3158,16.4428,702600.0],["2014-09-26",16.4545,16.9447,16.367,16.9447,714400.0],["2014-09-29",16.8221,16.8513,16.6237,16.8513,563800.0],["2014-09-30",16.8571,16.8805,16.6121,16.6121,726000.0],["2014-10-01",16.6471,16.6646,16.3787,16.472,605600.0],["2014-10-02",16.4895,16.6354,16.3087,16.4662,389700.0],["2014-10-03",16.6296,16.6587,16.5129,16.5479,444100.0],["2014-10-06",16.5946,16.6996,16.542,16.5654,475100.0],["2014-10-07",16.4837,16.7346,16.4312,16.5012,590500.0],["2014-10-08",16.4779,17.2948,16.4779,17.2831,1133400.0],["2014-10-09",17.2131,17.3998,17.0322,17.1781,1584400.0],["2014-10-10",17.2014,17.499,17.1722,17.2131,1775300.0],["2014-10-13",17.2539,17.3648,17.0555,17.1489,2063600.0],["2014-10-14",17.3356,17.6449,17.1489,17.3764,1238300.0],["2014-10-15",17.0088,17.2889,16.6529,16.9096,1937200.0],["2014-10-16",16.7404,17.3239,16.6938,17.2656,1593900.0],["2014-10-17",17.5223,17.5282,17.1781,17.3298,795500.0],["2014-10-20",17.3064,17.534,17.2481,17.4231,997000.0],["2014-10-21",17.5632,17.8724,17.5106,17.8666,1467100.0],["2014-10-22",17.8607,18.0416,17.8257,17.8432,776400.0],["2014-10-23",18.0475,18.2867,18.0475,18.0941,975000.0],["2014-10-24",18.1875,18.2167,18.0241,18.205,561100.0],["2014-10-27",18.1817,18.3275,18.0766,18.3159,572900.0],["2014-10-28",18.3392,18.5084,18.2167,18.4734,545500.0],["2014-10-29",18.4442,18.5434,18.1583,18.2692,791100.0],["2014-10-30",18.2575,18.5084,18.2167,18.4501,664900.0],["2014-10-31",18.736,18.8527,18.4501,18.8002,766500.0],["2014-11-03",18.7652,18.9227,18.6893,18.9227,711600.0],["2014-11-04",18.9052,18.9052,18.24,18.8877,778200.0],["2014-11-05",19.0861,19.1094,18.6543,18.8002,680500.0],["2014-11-06",18.7768,18.8644,18.5959,18.6893,525400.0],["2014-11-07",18.7593,18.7593,18.4909,18.5201,657700.0],["2014-11-10",18.5434,18.8644,18.5259,18.8527,485400.0],["2014-11-11",18.8819,18.9227,18.7593,18.8527,437100.0],["2014-11-12",18.8468,18.8468,18.6134,18.6776,629500.0],["2014-11-13",18.736,18.8177,18.5784,18.5784,575300.0],["2014-11-14",18.631,18.7301,18.5143,18.6776,427800.0],["2014-11-17",18.7068,18.7885,18.6076,18.7126,504400.0],["2014-11-18",18.7652,18.8527,18.6368,18.7885,319700.0],["2014-11-19",18.7768,18.7827,18.4559,18.4909,341500.0],["2014-11-20",18.4676,18.5901,18.3392,18.5726,334600.0],["2014-11-21",18.7827,18.7885,18.5726,18.6951,464800.0],["2014-11-24",18.7243,18.8352,18.631,18.7885,378600.0],["2014-11-25",18.876,18.8935,18.7243,18.8293,494400.0],["2014-11-26",18.8235,19.0511,18.701,19.0102,361300.0],["2014-11-28",19.0802,19.2845,19.0336,19.2144,421900.0],["2014-12-01",19.2203,19.3895,19.1094,19.1269,562200.0],["2014-12-02",19.1036,19.267,18.981,19.1969,495100.0],["2014-12-03",19.2495,19.3253,19.0861,19.2378,469100.0],["2014-12-04",19.2553,19.2553,18.9986,19.0627,1318800.0],["2014-12-05",18.9927,19.4187,18.9402,19.4187,719500.0],["2014-12-08",19.4187,19.6521,19.3662,19.4653,659000.0],["2014-12-09",19.2378,19.5996,19.1794,19.582,448300.0],["2014-12-10",19.5645,19.6579,19.3428,19.4362,453100.0],["2014-12-11",19.5587,19.6054,19.4537,19.5762,418300.0],["2014-12-12",19.3953,19.6579,19.3662,19.3662,665200.0],["2014-12-15",19.4887,19.5295,18.9694,18.9694,951300.0],["2014-12-16",18.9402,19.5762,18.8877,19.2144,1143500.0],["2014-12-17",19.2845,19.6754,19.1678,19.6754,994700.0],["2014-12-18",19.7979,19.833,19.5879,19.6462,1539400.0],["2014-12-19",19.6462,19.6462,19.4362,19.5004,1774200.0],["2014-12-22",19.5062,19.7688,19.5062,19.7396,1045300.0],["2014-12-23",19.8446,19.9555,19.7688,19.9321,500400.0],["2014-12-24",19.9497,20.0372,19.8271,19.8563,333200.0],["2014-12-26",19.9496,20.0372,19.8563,19.9555,232800.0],["2014-12-29",19.9908,20.1733,19.8495,20.1497,386400.0],["2014-12-30",20.1085,20.2204,19.9967,20.0909,332800.0],["2014-12-31",20.1321,20.291,19.667,19.7377,459200.0],["2015-01-02",19.9084,19.9496,19.7553,19.9202,383100.0],["2015-01-05",19.8436,20.085,19.72,20.032,734500.0],["2015-01-06",20.0438,20.1615,19.8083,19.9261,903800.0],["2015-01-07",20.1085,20.1085,19.8554,20.0379,1065400.0],["2015-01-08",20.1968,20.5206,20.0909,20.4264,590400.0],["2015-01-09",20.4912,20.4912,20.2439,20.3911,596200.0],["2015-01-12",20.4146,20.5088,20.2969,20.4971,511200.0],["2015-01-13",20.6442,20.9444,20.4205,20.6442,824300.0],["2015-01-14",20.3852,20.6501,20.3852,20.6207,766600.0],["2015-01-15",20.709,20.8385,20.5559,20.6148,851800.0],["2015-01-16",20.5559,21.0151,20.5206,20.9974,691900.0],["2015-01-20",21.1151,21.1151,20.4971,20.5971,989100.0],["2015-01-21",20.5795,20.6619,20.3793,20.5441,475500.0],["2015-01-22",20.7207,21.0327,20.5324,20.968,1069300.0],["2015-01-23",20.9974,21.0975,20.9327,21.0327,714900.0],["2015-01-26",20.9739,21.3329,20.8738,21.2858,1011800.0],["2015-01-27",21.1034,21.3388,21.0268,21.0857,673700.0],["2015-01-28",21.2446,21.2741,20.709,20.7266,776800.0],["2015-01-29",20.709,20.862,20.603,20.7502,1444800.0],["2015-01-30",20.6266,20.7149,20.0497,20.0556,1229100.0],["2015-02-02",20.1085,20.1144,19.4787,19.7259,1672400.0],["2015-02-03",19.7848,20.344,19.667,20.3205,1072500.0],["2015-02-04",20.2734,20.4794,20.0909,20.2439,975700.0],["2015-02-05",20.3734,20.4735,20.2322,20.3734,1067000.0],["2015-02-06",20.3499,20.3675,19.7436,19.8201,1153500.0],["2015-02-09",19.7495,19.9731,19.6612,19.6906,1344600.0],["2015-02-10",19.8024,20.0438,19.6494,19.9731,833400.0],["2015-02-11",19.979,20.1439,19.773,19.8554,686100.0],["2015-02-12",19.9378,20.1203,19.8378,20.085,1230300.0],["2015-02-13",20.1026,20.1497,19.7789,19.9849,1246500.0],["2015-02-17",19.9731,20.1792,19.7907,19.8319,880100.0],["2015-02-18",19.773,19.8731,19.5199,19.7436,1663200.0],["2015-02-19",19.6729,19.7318,18.9783,19.1549,3497700.0],["2015-02-20",19.1726,19.2079,18.8194,19.1255,2580300.0],["2015-02-23",19.1196,19.3963,19.0372,19.3374,1859700.0],["2015-02-24",19.2903,19.3551,18.6604,18.6899,1599900.0],["2015-02-25",18.737,18.9194,18.525,18.6722,2388100.0],["2015-02-26",18.7487,18.8135,18.2013,18.5957,1838300.0],["2015-02-27",18.5309,18.837,18.4603,18.7252,2083100.0],["2015-03-02",18.7723,19.1255,18.7664,18.9136,975900.0],["2015-03-03",18.8194,18.9489,18.6428,18.8429,1191300.0],["2015-03-04",18.8253,18.8724,18.4485,18.5545,698700.0],["2015-03-05",18.6251,18.7429,18.4662,18.4721,1008400.0],["2015-03-06",18.0365,18.0718,17.6597,17.7127,1366300.0],["2015-03-09",17.8304,18.0836,17.7598,18.0424,1172400.0],["2015-03-10",17.9599,18.0659,17.7598,17.801,1048700.0],["2015-03-11",17.8599,17.9246,17.6009,17.7186,1322900.0],["2015-03-12",17.8363,18.1189,17.7951,18.0953,942500.0],["2015-03-13",18.1836,18.1895,17.7127,18.0188,954900.0],["2015-03-16",18.0953,18.3955,18.0424,18.3131,845100.0],["2015-03-17",18.2896,18.3897,18.1424,18.3014,831800.0],["2015-03-18",18.2543,18.737,18.1071,18.6546,718200.0],["2015-03-19",18.5309,18.7487,18.4544,18.5898,607300.0],["2015-03-20",18.7311,19.3492,18.6546,19.2903,1514100.0],["2015-03-23",19.2903,19.3492,18.9489,19.1255,890500.0],["2015-03-24",19.0431,19.0902,18.6781,18.7311,1182100.0],["2015-03-25",18.8017,18.8017,18.1483,18.166,1001500.0],["2015-03-26",18.0777,18.2072,18.0129,18.113,884800.0],["2015-03-27",18.1784,18.2558,18.0535,18.226,589200.0],["2015-03-30",18.3213,18.5771,18.2379,18.5533,938400.0],["2015-03-31",18.5355,18.6485,18.3808,18.6307,1243300.0],["2015-04-01",18.6247,18.827,18.3332,18.8211,1492600.0],["2015-04-02",18.8092,19.0948,18.6426,18.8984,1771600.0],["2015-04-06",18.8627,19.0115,18.7913,18.9222,993400.0],["2015-04-07",18.8746,18.8865,18.5355,18.5414,852700.0],["2015-04-08",18.5295,18.6664,18.4284,18.6545,1233700.0],["2015-04-09",18.6426,18.6485,18.2141,18.4462,1403100.0],["2015-04-10",18.5831,18.7556,18.3094,18.4046,872000.0],["2015-04-13",18.357,18.7437,18.3451,18.6188,1215100.0],["2015-04-14",18.6366,18.714,18.4879,18.5057,1104100.0],["2015-04-15",18.5176,18.5593,18.3748,18.4284,981900.0],["2015-04-16",18.4105,18.5057,18.2558,18.4819,447200.0],["2015-04-17",18.3867,18.4284,18.0832,18.2379,668900.0],["2015-04-20",18.2915,18.4224,18.1606,18.3093,1165600.0],["2015-04-21",18.4462,18.4998,18.2498,18.2796,789400.0],["2015-04-22",18.3094,18.3629,18.2201,18.3272,966500.0],["2015-04-23",18.3212,18.4819,18.3212,18.4165,622000.0],["2015-04-24",18.476,18.476,18.3391,18.3927,735900.0],["2015-04-27",18.4403,18.5593,18.2379,18.2974,718100.0],["2015-04-28",18.2677,18.4462,18.1903,18.3867,633400.0],["2015-04-29",18.1725,18.2796,18.0535,18.107,520000.0],["2015-04-30",18.0237,18.0832,17.4822,17.6548,1097100.0],["2015-05-01",17.7143,18.0059,17.5834,17.8333,1076200.0],["2015-05-04",17.8571,18.1665,17.7322,17.8393,1006900.0],["2015-05-05",17.7857,17.7857,17.2859,17.3275,830100.0],["2015-05-06",17.3216,17.3811,17.0955,17.2859,986900.0],["2015-05-07",17.4346,17.8571,17.3573,17.7738,1019900.0],["2015-05-08",18.0118,18.3391,17.8095,17.8512,938700.0],["2015-05-11",17.7917,17.9345,17.5894,17.637,883700.0],["2015-05-12",17.5239,17.75,17.1966,17.6251,1572900.0],["2015-05-13",17.75,17.8036,17.4584,17.5239,1365100.0],["2015-05-14",17.6667,18.0594,17.6608,18.0297,944400.0],["2015-05-15",18.0713,18.1903,17.9642,18.1546,1367900.0],["2015-05-18",18.1011,18.2796,17.9404,18.2022,839700.0],["2015-05-19",18.1665,18.3034,18.0654,18.2141,643700.0],["2015-05-20",18.2677,18.3331,18.1308,18.1308,502200.0],["2015-05-21",18.1903,18.2677,17.9702,18.0237,814600.0],["2015-05-22",17.9404,18.1368,17.8631,17.9404,829300.0],["2015-05-26",17.7976,17.9166,17.6846,17.869,874100.0],["2015-05-27",17.9166,18.2498,17.7976,18.2082,703500.0],["2015-05-28",18.1963,18.2439,17.994,18.1606,868000.0],["2015-05-29",18.113,18.1487,17.9642,17.988,1470100.0],["2015-06-01",18.0773,18.3391,17.9642,18.2677,655900.0],["2015-06-02",18.1606,18.2736,18.0832,18.1487,772600.0],["2015-06-03",18.1665,18.1963,17.9761,17.9999,724900.0],["2015-06-04",17.9107,18.0713,17.875,18.0237,1194700.0],["2015-06-05",17.9047,17.988,17.75,17.8214,942700.0],["2015-06-08",17.7917,17.8452,17.6846,17.6965,791700.0],["2015-06-09",17.6846,17.7917,17.5834,17.6072,944900.0],["2015-06-10",17.6905,18.0594,17.6251,17.869,914000.0],["2015-06-11",17.9404,17.988,17.8214,17.8988,492600.0],["2015-06-12",17.8512,17.9999,17.8512,17.9226,702900.0],["2015-06-15",17.8571,17.994,17.6965,17.7976,937600.0],["2015-06-16",17.7857,18.0356,17.7381,18.0059,757700.0],["2015-06-17",18.0237,18.2022,17.9345,18.1546,698600.0],["2015-06-18",18.2082,18.5176,18.2022,18.3927,967100.0],["2015-06-19",18.3629,18.3927,18.1546,18.2617,1021500.0],["2015-06-22",18.3094,18.4224,18.0892,18.1011,842200.0],["2015-06-23",18.1189,18.232,18.0297,18.107,1090100.0],["2015-06-24",18.1606,18.3689,18.0535,18.1427,1145500.0],["2015-06-25",18.1606,18.2618,17.8809,17.8869,812400.0],["2015-06-26",17.917,18.0373,17.8147,17.9892,2286100.0],["2015-06-29",17.923,18.1937,17.7485,17.8267,1525000.0],["2015-06-30",17.9711,18.0373,17.7485,17.917,1334000.0],["2015-07-01",17.9892,18.29,17.8989,18.29,1125600.0],["2015-07-02",18.4103,18.5727,18.1757,18.1937,842300.0],["2015-07-06",18.1035,18.4945,18.1035,18.4163,1354300.0],["2015-07-07",18.4885,18.8074,18.4344,18.7051,931000.0],["2015-07-08",18.6329,18.7532,18.4043,18.5487,624200.0],["2015-07-09",18.6931,18.6931,18.3201,18.3682,598500.0],["2015-07-10",18.4885,18.7593,18.4043,18.6329,673300.0],["2015-07-13",18.7653,18.9638,18.5667,18.6329,882300.0],["2015-07-14",18.6871,18.8916,18.5968,18.8676,670700.0],["2015-07-15",18.8074,19.1142,18.6931,19.0541,1276100.0],["2015-07-16",19.1563,19.3308,19.1443,19.1864,1091700.0],["2015-07-17",19.1263,19.2225,19.0601,19.1202,668100.0],["2015-07-20",19.1383,19.2586,19.03,19.0962,733300.0],["2015-07-21",19.2105,19.3368,18.8916,18.9217,694500.0],["2015-07-22",18.9217,19.0721,18.8676,18.9097,498700.0],["2015-07-23",18.9097,18.9097,18.2719,18.4103,1102400.0],["2015-07-24",18.3501,18.4584,18.1095,18.2779,843100.0],["2015-07-27",18.2599,18.3802,18.1335,18.2358,674700.0],["2015-07-28",18.2599,18.3381,18.0553,18.0854,725900.0],["2015-07-29",18.1997,18.5427,18.0072,18.3923,1206500.0],["2015-07-30",18.2539,18.4223,17.941,17.9591,1017000.0],["2015-07-31",17.9771,18.0854,17.7786,17.947,1054700.0],["2015-08-03",17.9109,18.1396,17.8508,18.0493,632600.0],["2015-08-04",18.0433,18.0794,17.6703,17.7184,526900.0],["2015-08-05",17.7966,17.8026,17.3755,17.4296,789700.0],["2015-08-06",15.9977,17.2251,15.9977,17.1228,1891900.0],["2015-08-07",16.9844,17.3394,16.9182,17.1529,1280900.0],["2015-08-10",17.2431,17.3454,17.1408,17.2852,1308000.0],["2015-08-11",17.1649,17.5259,17.1348,17.4657,1281900.0],["2015-08-12",17.0386,17.4236,16.9904,17.4116,1366600.0],["2015-08-13",17.3574,17.6161,17.2792,17.4356,1212800.0],["2015-08-14",17.3875,17.4838,17.2973,17.4417,733300.0],["2015-08-17",17.3875,17.58,17.2852,17.58,1317900.0],["2015-08-18",17.5078,17.6041,17.4296,17.4717,900900.0],["2015-08-19",17.3634,17.5439,17.195,17.3454,770000.0],["2015-08-20",17.213,17.3634,17.0807,17.0987,900200.0],["2015-08-21",16.8581,17.1529,16.7257,16.9002,1620100.0],["2015-08-24",15.1133,16.8701,15.0411,16.5091,2873000.0],["2015-08-25",16.9303,16.9303,16.0278,16.0398,1609200.0],["2015-08-26",16.3106,16.5031,15.9375,16.4309,1897100.0],["2015-08-27",16.5994,16.9844,16.4911,16.7799,1035600.0],["2015-08-28",16.7919,16.9603,16.6355,16.846,874200.0],["2015-08-31",16.7859,16.8581,16.5452,16.5693,1437900.0],["2015-09-01",16.3286,16.4068,16.0639,16.2023,1038500.0],["2015-09-02",16.4128,16.455,16.2263,16.3106,939200.0],["2015-09-03",16.3226,16.479,16.2564,16.3467,1241200.0],["2015-09-04",16.1481,16.2865,15.9736,16.1301,876900.0],["2015-09-08",16.3226,16.9002,16.2504,16.8821,2423900.0],["2015-09-09",17.0205,17.0385,16.7558,16.7859,1871900.0],["2015-09-10",16.7257,17.0927,16.6956,16.8641,1688400.0],["2015-09-11",16.8039,17.3153,16.7798,17.3153,1901600.0],["2015-09-14",17.3755,17.4236,17.1228,17.1589,1394800.0],["2015-09-15",17.1288,17.1468,16.5091,16.828,2692900.0],["2015-09-16",16.7919,17.1288,16.7738,17.1047,1201200.0],["2015-09-17",17.0686,17.4236,16.9122,17.1709,1446000.0],["2015-09-18",16.8881,17.0265,15.9315,15.9616,9144900.0],["2015-09-21",16.094,16.2925,16.0338,16.1722,1655800.0],["2015-09-22",16.0218,16.118,15.6849,15.721,1295100.0],["2015-09-23",15.8353,15.9315,15.745,15.8894,719300.0],["2015-09-24",15.8533,15.9375,15.5705,15.6187,1008000.0],["2015-09-25",15.739,15.8232,15.5705,15.5766,1362600.0],["2015-09-28",15.5034,15.5644,15.2658,15.3328,2070000.0],["2015-09-29",15.3998,15.4486,15.2658,15.2658,1819300.0],["2015-09-30",15.3633,15.4486,15.2658,15.3998,1674900.0],["2015-10-01",15.4364,15.6375,15.3694,15.6192,1947700.0],["2015-10-02",15.5583,15.6009,15.1195,15.6009,1743700.0],["2015-10-05",15.6741,15.9849,15.6314,15.8813,1174700.0],["2015-10-06",15.863,16.1555,15.802,16.1128,1314800.0],["2015-10-07",16.1128,16.3322,16.1128,16.3261,1198800.0],["2015-10-08",16.3444,16.6735,16.2896,16.5699,907000.0],["2015-10-09",16.6004,16.6247,16.3993,16.4724,920900.0],["2015-10-12",16.5516,16.771,16.4663,16.4968,1437100.0],["2015-10-13",16.3871,16.6126,16.2347,16.2469,1382700.0],["2015-10-14",16.1067,16.2713,15.9178,16.0214,1122700.0],["2015-10-15",16.0763,16.2042,15.9422,16.1921,850600.0],["2015-10-16",16.2408,16.3566,16.1311,16.1616,1174500.0],["2015-10-19",16.1372,16.2774,16.1372,16.2347,814100.0],["2015-10-20",16.2591,16.32,16.1494,16.2164,1131000.0],["2015-10-21",16.1982,16.2774,15.7716,15.7899,1157900.0],["2015-10-22",15.863,16.1555,15.8264,16.0153,1270300.0],["2015-10-23",15.9422,16.1068,15.2475,15.5217,1938700.0],["2015-10-26",15.5217,15.5827,15.0707,15.1256,1195100.0],["2015-10-27",15.0829,15.15,14.7478,14.9062,1459800.0],["2015-10-28",14.9489,15.2597,14.8209,15.2597,2233100.0],["2015-10-29",15.1987,15.6009,15.1317,15.5095,1563900.0],["2015-10-30",15.473,15.5461,15.2475,15.2901,1166700.0],["2015-11-02",15.284,15.6131,15.2597,15.5827,1306000.0],["2015-11-03",15.5278,15.6619,15.3511,15.5583,1143100.0],["2015-11-04",15.5339,15.6192,15.4303,15.4973,712000.0],["2015-11-05",15.8081,16.0641,15.4851,15.6497,2245000.0],["2015-11-06",15.5034,15.7411,15.3328,15.668,1583300.0],["2015-11-09",15.5461,15.5705,15.3937,15.412,810800.0],["2015-11-10",15.4303,15.6497,15.4242,15.5948,845100.0],["2015-11-11",15.6314,15.668,15.479,15.4973,628000.0],["2015-11-12",15.4181,15.5461,15.2109,15.2231,1151100.0],["2015-11-13",15.1865,15.3998,14.955,14.9793,1112000.0],["2015-11-16",14.9367,15.0647,14.7904,15.0342,887100.0],["2015-11-17",15.0403,15.1195,14.6198,14.6259,1167700.0],["2015-11-18",14.6503,14.7295,14.4187,14.7051,1244300.0],["2015-11-19",14.7356,14.7478,14.4248,14.437,866400.0],["2015-11-20",14.5162,14.6381,14.3821,14.5649,1693400.0],["2015-11-23",14.5406,14.6503,14.4431,14.6137,1084600.0],["2015-11-24",14.4979,14.6198,14.376,14.6076,880200.0],["2015-11-25",14.5954,14.9184,14.5406,14.8757,934500.0],["2015-11-27",14.8696,14.9793,14.7843,14.955,491400.0],["2015-11-30",14.9793,15.0829,14.8087,14.8696,1493000.0],["2015-12-01",14.9428,15.0464,14.8148,14.894,786600.0],["2015-12-02",14.894,14.894,14.4613,14.4796,1086600.0],["2015-12-03",14.5223,14.5406,14.1201,14.1323,1015700.0],["2015-12-04",14.1871,14.4126,14.1566,14.3882,772500.0],["2015-12-07",14.3273,14.3273,14.0835,14.1688,830400.0],["2015-12-08",14.0957,14.181,13.9372,13.9799,744600.0],["2015-12-09",13.9068,14.0408,13.7239,13.8093,1068100.0],["2015-12-10",13.8154,13.9251,13.6874,13.7239,631200.0],["2015-12-11",13.6082,13.8336,13.5228,13.6143,1668100.0],["2015-12-14",13.596,13.663,13.3035,13.4071,1308600.0],["2015-12-15",13.4619,13.8093,13.4253,13.7605,1802700.0],["2015-12-16",13.8154,13.8885,13.5472,13.8519,1369200.0],["2015-12-17",13.8397,14.0043,13.7605,13.9494,1864000.0],["2015-12-18",13.8702,13.8824,13.0902,13.5655,4199800.0],["2015-12-21",13.5411,13.8215,13.273,13.3644,1256100.0],["2015-12-22",13.3827,13.5167,13.2608,13.3339,818400.0],["2015-12-23",13.3766,13.7118,13.3278,13.6874,947400.0],["2015-12-24",13.6935,13.8946,13.6021,13.73,429400.0],["2015-12-28",13.6996,13.7483,13.5046,13.6935,1156900.0],["2015-12-29",13.7491,13.9038,13.6873,13.8419,916800.0],["2015-12-30",13.8481,13.9347,13.6007,13.6378,825300.0],["2015-12-31",13.5698,13.6997,13.3657,13.378,1110500.0],["2016-01-04",13.1368,13.2358,12.8028,13.0255,1342400.0],["2016-01-05",13.0441,13.3348,12.9327,13.2976,1176600.0],["2016-01-06",13.1121,13.1801,12.9018,12.9637,947800.0],["2016-01-07",12.7348,12.9575,12.6853,12.8647,1741500.0],["2016-01-08",13.0873,13.1492,12.3946,12.4008,1309300.0],["2016-01-11",12.4565,12.5678,12.3823,12.4689,867600.0],["2016-01-12",12.5369,12.5802,12.0854,12.1967,863100.0],["2016-01-13",12.1967,12.1967,11.3803,11.4793,1952000.0],["2016-01-14",11.5102,11.5597,11.2813,11.3556,2567500.0],["2016-01-15",11.1391,11.2195,10.6319,11.2195,3009300.0],["2016-01-19",11.1205,11.1391,10.5453,10.6134,1899300.0],["2016-01-20",10.4093,10.8608,9.9887,10.8608,2565500.0],["2016-01-21",10.8731,11.3185,10.7247,10.9845,1996700.0],["2016-01-22",11.1453,11.6153,11.1082,11.2442,1602200.0],["2016-01-25",11.1762,11.3803,10.9103,10.9288,1234700.0],["2016-01-26",11.0154,11.5473,11.0154,11.4483,1701000.0],["2016-01-27",11.3803,11.5226,11.034,11.1453,1493300.0],["2016-01-28",11.2937,11.3927,10.7618,10.7742,2952400.0],["2016-01-29",10.8793,11.4669,10.8731,11.3123,2426300.0],["2016-02-01",11.2009,11.3061,11.0401,11.1576,1107200.0],["2016-02-02",11.034,11.034,10.6752,10.8731,862500.0],["2016-02-03",10.9226,11.1082,10.6567,11.0154,1199200.0],["2016-02-04",11.0278,11.4669,11.0216,11.3123,1173600.0],["2016-02-05",11.269,11.4669,11.0525,11.0649,1079700.0],["2016-02-08",10.9226,11.1267,10.6134,11.0772,2157400.0],["2016-02-09",10.8979,11.2442,10.8979,11.0711,1315700.0],["2016-02-10",11.1329,11.5535,10.9845,11.2133,761400.0],["2016-02-11",11.0587,11.0834,10.7618,10.8731,3052200.0],["2016-02-12",10.9845,11.269,10.8422,11.1762,971100.0],["2016-02-16",11.2875,11.603,11.2875,11.5535,1260900.0],["2016-02-17",11.6463,12.2215,11.6463,11.8318,1451700.0],["2016-02-18",11.8875,12.2153,11.7452,12.1225,1083400.0],["2016-02-19",12.0668,12.2648,11.9122,12.1967,1207800.0],["2016-02-22",12.3266,12.4874,12.2338,12.2833,1215600.0],["2016-02-23",12.2524,12.5183,12.1225,12.3142,1216500.0],["2016-02-24",12.1782,12.4318,12.0112,12.3761,1171300.0],["2016-02-25",12.6853,13.2358,12.6111,12.8894,1216800.0],["2016-02-26",12.9204,13.1554,12.8461,12.9884,1454700.0],["2016-02-29",12.976,13.242,12.8647,12.9698,2089200.0],["2016-03-01",13.0502,13.4399,12.9822,13.4337,831100.0],["2016-03-02",13.4337,13.7368,13.3533,13.6502,745700.0],["2016-03-03",13.7059,13.9656,13.6564,13.9223,661500.0],["2016-03-04",13.9038,14.2934,13.8605,14.1759,1119900.0],["2016-03-07",14.0831,14.1883,13.9718,14.1759,1401000.0],["2016-03-08",14.0646,14.0769,13.5017,13.5327,792600.0],["2016-03-09",13.5883,13.5883,13.3286,13.4337,519300.0],["2016-03-10",13.576,13.5821,13.0626,13.3348,606300.0],["2016-03-11",13.5265,13.7677,13.3471,13.7677,666500.0],["2016-03-14",13.7801,13.9347,13.6811,13.8667,876400.0],["2016-03-15",13.7677,13.9161,13.6378,13.7862,1219000.0],["2016-03-16",13.7553,14.0275,13.7182,13.9965,503300.0],["2016-03-17",14.0275,14.0398,13.7059,13.9965,689200.0],["2016-03-18",14.0831,14.4295,14.0708,14.1697,1059000.0],["2016-03-21",14.1264,14.3429,13.9904,14.1141,739000.0],["2016-03-22",14.0398,14.0398,13.7863,13.8605,743200.0],["2016-03-23",13.8976,13.9347,13.5389,13.6131,1159000.0],["2016-03-24",13.4956,13.5821,13.242,13.545,885400.0],["2016-03-28",13.6069,13.7244,13.5265,13.6626,1443300.0],["2016-03-29",13.6563,14.0707,13.5244,14.0456,1324300.0],["2016-03-30",14.1335,14.2214,14.0267,14.0707,658400.0],["2016-03-31",14.0707,14.3972,14.0707,14.3658,1648200.0],["2016-04-01",14.19,14.1962,13.5747,13.6312,838400.0],["2016-04-04",13.5998,13.6688,13.3047,13.3549,830100.0],["2016-04-05",13.2105,13.3235,13.0535,13.267,798700.0],["2016-04-06",13.2858,13.424,13.1414,13.3612,619900.0],["2016-04-07",13.2544,13.3047,13.0221,13.0975,719400.0],["2016-04-08",13.1916,13.5244,13.1854,13.3423,625400.0],["2016-04-11",13.4365,13.7253,13.4365,13.5558,606700.0],["2016-04-12",13.6123,13.9074,13.5746,13.7505,375900.0],["2016-04-13",13.807,14.0393,13.7944,14.0393,388200.0],["2016-04-14",14.033,14.2151,13.9702,14.0832,490500.0],["2016-04-15",14.0267,14.2465,14.0267,14.1209,376300.0],["2016-04-18",14.0958,14.0958,13.92,13.9388,323400.0],["2016-04-19",13.9765,14.0644,13.8509,14.0581,518600.0],["2016-04-20",13.9828,14.0204,13.7253,13.7944,817100.0],["2016-04-21",13.8258,14.0393,13.65,13.6939,574200.0],["2016-04-22",13.7693,13.8698,13.3235,13.5495,789200.0],["2016-04-25",13.493,13.7191,13.3988,13.7191,557000.0],["2016-04-26",13.7818,13.9514,13.7442,13.9325,538800.0],["2016-04-27",13.5746,13.92,13.5307,13.8635,1424400.0],["2016-04-28",13.7819,13.8886,13.5809,13.5998,559200.0],["2016-04-29",13.5558,13.6563,13.1791,13.2293,1053000.0],["2016-05-02",13.2984,13.6626,13.223,13.6626,871800.0],["2016-05-03",13.537,13.537,13.2482,13.4679,559100.0],["2016-05-04",13.3298,13.5684,13.3298,13.5056,558500.0],["2016-05-05",13.4867,13.6814,13.1854,13.3172,1213900.0],["2016-05-06",13.3172,13.6877,13.1917,13.6814,840200.0],["2016-05-09",13.7191,14.0707,13.6626,13.9828,1321700.0],["2016-05-10",14.1083,14.3218,13.9702,14.3155,1238200.0],["2016-05-11",14.2779,14.3155,14.0204,14.0456,1623600.0],["2016-05-12",14.0707,14.1649,13.7065,13.8949,980900.0],["2016-05-13",13.8572,13.8572,13.4679,13.5998,727300.0],["2016-05-16",13.5872,13.7505,13.4993,13.5181,1111200.0],["2016-05-17",13.4742,13.5558,13.1916,13.2607,875400.0],["2016-05-18",13.1854,13.2796,12.771,12.9782,654300.0],["2016-05-19",12.3754,12.6517,12.0238,12.0552,1983800.0],["2016-05-20",12.0552,12.1431,11.8794,11.9861,3153600.0],["2016-05-23",12.0112,12.1117,11.8417,11.9045,1451900.0],["2016-05-24",12.0552,12.231,11.8982,12.1117,3139200.0],["2016-05-25",12.1494,12.501,12.0929,12.4884,1930700.0],["2016-05-26",12.5512,12.614,12.3503,12.5638,1339200.0],["2016-05-27",12.5575,12.8086,12.5575,12.7145,1555900.0],["2016-05-31",12.7145,13.0472,12.5638,12.8652,2584500.0],["2016-06-01",12.8086,13.11,12.8024,13.0786,1475900.0],["2016-06-02",13.0535,13.5119,13.0158,13.3549,1446700.0],["2016-06-03",13.4302,13.6123,13.1037,13.4114,1499600.0],["2016-06-06",13.4302,13.5307,13.3109,13.3863,1152800.0],["2016-06-07",13.3737,13.4302,13.2293,13.3047,905600.0],["2016-06-08",13.3423,13.4616,13.2733,13.3549,892700.0],["2016-06-09",13.3549,13.4365,13.0849,13.1979,1244900.0],["2016-06-10",13.0598,13.1351,12.7898,12.9468,949900.0],["2016-06-13",12.9844,13.154,12.7773,12.8903,922300.0],["2016-06-14",12.8338,13.0284,12.8024,12.8965,1115400.0],["2016-06-15",12.8965,13.3675,12.8652,13.2293,1162100.0],["2016-06-16",13.1351,13.3549,12.9531,13.3361,926900.0],["2016-06-17",13.3172,13.7065,13.2482,13.6563,1696300.0],["2016-06-20",13.7567,14.0016,13.5935,13.6123,1151000.0],["2016-06-21",13.65,13.7191,13.5621,13.606,779600.0],["2016-06-22",13.6563,13.7693,13.5495,13.6626,822300.0],["2016-06-23",13.8132,13.9639,13.7505,13.8446,519400.0],["2016-06-24",13.4302,13.5433,13.041,13.1791,2821900.0],["2016-06-27",13.0347,13.0975,12.4319,12.5575,1444500.0],["2016-06-28",12.6916,13.0682,12.6533,12.915,1336700.0],["2016-06-29",13.1001,13.6236,13.0235,13.5853,1185900.0],["2016-06-30",13.6109,13.7002,13.3236,13.6939,865800.0],["2016-07-01",13.7449,14.0897,13.7385,14.0386,966700.0],["2016-07-05",13.962,13.9939,13.5662,13.6619,700900.0],["2016-07-06",13.5343,13.7705,13.464,13.7513,653800.0],["2016-07-07",13.7577,13.9939,13.7385,13.8215,635900.0],["2016-07-08",13.9939,14.2046,13.9811,14.1471,1049800.0],["2016-07-11",14.2429,14.4153,14.1599,14.345,1541100.0],["2016-07-12",14.4855,14.6962,14.3961,14.6323,1693900.0],["2016-07-13",14.677,14.6834,14.1854,14.3833,1045900.0],["2016-07-14",14.4344,14.6196,14.3514,14.428,1107700.0],["2016-07-15",14.3833,14.5046,14.2429,14.4791,785300.0],["2016-07-18",14.4919,14.7408,14.4472,14.6706,699500.0],["2016-07-19",14.6706,14.8111,14.5302,14.7919,1098200.0],["2016-07-20",14.7919,14.9834,14.6962,14.9068,1131500.0],["2016-07-21",14.8366,15.226,14.8047,15.0218,860400.0],["2016-07-22",14.9834,15.5963,14.926,15.5452,1220800.0],["2016-07-25",15.5453,15.7049,15.475,15.5325,1018300.0],["2016-07-26",15.5452,15.5452,15.1111,15.1686,1047800.0],["2016-07-27",15.1814,15.226,14.8558,14.9707,758300.0],["2016-07-28",14.9451,15.0856,14.8621,14.9707,611900.0],["2016-07-29",14.8941,15.1813,14.8749,15.1558,1425100.0],["2016-08-01",15.0792,15.2452,15.0281,15.1877,1059700.0],["2016-08-02",15.1367,15.2963,14.7792,14.9005,1284700.0],["2016-08-03",14.8685,14.9962,14.7217,14.9515,1017700.0],["2016-08-04",15.009,15.0984,14.262,14.7281,1898900.0],["2016-08-05",14.7536,15.1814,14.7409,15.1622,1410200.0],["2016-08-08",15.0984,15.4112,15.0409,15.1941,1544100.0],["2016-08-09",15.2133,15.2963,14.8685,15.0409,937000.0],["2016-08-10",15.1047,15.1047,14.843,14.8685,833900.0],["2016-08-11",14.9388,14.9707,14.7536,14.8238,690600.0],["2016-08-12",14.8238,14.9707,14.7472,14.8238,522800.0],["2016-08-15",14.9068,15.1175,14.8302,14.9643,535800.0],["2016-08-16",14.9515,15.0154,14.8366,14.9771,908100.0],["2016-08-17",14.9834,15.0728,14.7153,14.8877,1531300.0],["2016-08-18",14.9515,15.0281,14.8877,14.9962,538400.0],["2016-08-19",14.9643,15.0537,14.8622,15.0281,856100.0],["2016-08-22",15.0345,15.143,14.8366,15.1047,885200.0],["2016-08-23",15.2324,15.2835,14.8622,14.8941,1596500.0],["2016-08-24",14.9005,14.926,14.6451,14.7025,1193400.0],["2016-08-25",14.6706,14.9004,14.6706,14.843,1731800.0],["2016-08-26",14.8877,14.9834,14.7536,14.8749,1314400.0],["2016-08-29",14.926,15.1622,14.843,14.8622,1257500.0],["2016-08-30",14.8558,14.9962,14.7217,14.8622,1625800.0],["2016-08-31",14.8749,15.0856,14.7664,14.9005,1562300.0],["2016-09-01",14.9388,15.0026,14.5813,14.7536,1366300.0],["2016-09-02",14.8366,15.092,14.6898,14.7472,782200.0],["2016-09-06",14.8111,14.8366,14.3833,14.4727,837300.0],["2016-09-07",14.4919,14.6323,14.3195,14.6259,907400.0],["2016-09-08",14.5238,14.6451,14.3642,14.4344,671500.0],["2016-09-09",14.2812,14.2812,13.8982,13.9492,1032900.0],["2016-09-12",13.8662,13.962,13.6364,13.9045,1043900.0],["2016-09-13",13.7641,13.9109,13.5917,13.7002,1180100.0],["2016-09-14",13.7449,13.7832,13.5534,13.6556,818000.0],["2016-09-15",13.6045,13.8024,13.5662,13.7322,459700.0],["2016-09-16",13.7066,13.7066,13.4768,13.5981,1671200.0],["2016-09-19",13.6747,13.8024,13.5662,13.6683,1162600.0],["2016-09-20",13.7832,13.9365,13.6173,13.6811,1935300.0],["2016-09-21",13.7002,13.7832,13.4193,13.7449,964300.0],["2016-09-22",13.8662,14.0514,13.8343,13.962,533900.0],["2016-09-23",13.9365,14.1344,13.8407,13.9811,737800.0],["2016-09-26",14.0769,14.0769,13.7577,13.8024,1098000.0],["2016-09-27",13.8152,13.8343,13.4704,13.4896,1073400.0],["2016-09-28",13.5155,13.7425,13.4896,13.6712,824900.0],["2016-09-29",13.5998,13.7814,13.535,13.5479,621500.0],["2016-09-30",13.6776,13.7425,13.3469,13.6387,1363000.0],["2016-10-03",13.5609,13.6063,13.4507,13.509,614000.0],["2016-10-04",13.5025,13.8138,13.5025,13.6841,1635000.0],["2016-10-05",13.7425,13.8917,13.4636,13.4961,829000.0],["2016-10-06",13.4507,13.6906,13.3663,13.6517,726400.0],["2016-10-07",13.6517,13.8592,13.3988,13.4896,719400.0],["2016-10-10",13.5025,13.749,13.4766,13.6906,1181400.0],["2016-10-11",13.5739,13.6971,13.308,13.4312,537600.0],["2016-10-12",13.4442,13.6582,13.4247,13.5674,604000.0],["2016-10-13",13.4831,13.5804,13.4182,13.5739,653100.0],["2016-10-14",13.6452,13.6647,13.3923,13.4377,495300.0],["2016-10-17",13.4831,13.535,13.0745,13.2626,939400.0],["2016-10-18",13.3728,13.5933,13.3534,13.5025,794000.0],["2016-10-19",13.5869,13.736,13.5415,13.6452,506200.0],["2016-10-20",13.6322,13.6906,13.3015,13.535,768800.0],["2016-10-21",13.4053,13.522,13.2626,13.4831,520200.0],["2016-10-24",13.5415,13.7814,13.4896,13.5674,911900.0],["2016-10-25",13.5544,13.5869,13.4247,13.4896,392000.0],["2016-10-26",13.4053,13.4247,13.1134,13.1653,708400.0],["2016-10-27",13.2237,13.2237,12.7956,12.8216,874400.0],["2016-10-28",12.854,12.9189,12.627,12.6789,807700.0],["2016-10-31",12.7567,12.8799,12.6789,12.7892,1322300.0],["2016-11-01",12.7632,12.8281,12.4454,12.5492,772700.0],["2016-11-02",12.5362,12.8281,12.4843,12.5751,1184000.0],["2016-11-03",12.7567,12.7567,12.3287,12.4195,1298700.0],["2016-11-04",12.4,12.7113,12.2703,12.627,1132800.0],["2016-11-07",12.7308,12.9967,12.7178,12.8151,954600.0],["2016-11-08",12.7632,13.1004,12.653,13.0615,687800.0],["2016-11-09",12.867,13.4831,12.6724,13.4117,1432600.0],["2016-11-10",13.5285,13.6258,13.295,13.5998,1326500.0],["2016-11-11",13.5933,14.1057,13.4961,14.0603,1639300.0],["2016-11-14",14.1965,14.6699,14.0862,14.6699,1540000.0],["2016-11-15",14.6051,14.644,14.0279,14.3392,888800.0],["2016-11-16",14.3262,14.4429,14.2289,14.3132,885600.0],["2016-11-17",14.3521,14.4624,14.0992,14.0992,795000.0],["2016-11-18",14.1381,14.1511,13.9825,14.0733,1104600.0],["2016-11-21",14.1057,14.3067,13.963,14.0084,863200.0],["2016-11-22",14.1057,14.2224,14.0538,14.2224,1052100.0],["2016-11-23",14.1187,14.3132,13.9889,14.3132,602400.0],["2016-11-25",14.3067,14.4883,14.2808,14.4818,229300.0],["2016-11-28",14.4235,14.5143,14.3327,14.4364,773000.0],["2016-11-29",14.3586,14.7088,14.3586,14.6245,617100.0],["2016-11-30",14.6115,14.832,14.4818,14.7802,1610300.0],["2016-12-01",14.7737,14.9423,14.6051,14.9228,1323100.0],["2016-12-02",14.9618,15.0071,14.5791,14.6051,800100.0],["2016-12-05",14.7412,15.1758,14.7153,15.1628,770100.0],["2016-12-06",15.2406,15.4676,15.0655,15.4287,1167300.0],["2016-12-07",15.4157,15.8178,15.4092,15.7984,1410300.0],["2016-12-08",15.6816,16.0643,15.6103,16.0513,1234600.0],["2016-12-09",16.0059,16.0837,15.9216,16.0513,741000.0],["2016-12-12",16.0189,16.2783,15.8827,16.0448,923800.0],["2016-12-13",16.1226,16.1486,15.7011,15.8827,761700.0],["2016-12-14",15.9605,16.0902,15.7919,15.8697,959500.0],["2016-12-15",15.8892,16.0707,15.4935,15.5389,1339200.0],["2016-12-16",15.7011,15.9994,15.6751,15.8438,2340700.0],["2016-12-19",15.9605,16.0708,15.8308,15.8892,752600.0],["2016-12-20",15.9086,16.1356,15.8113,15.8956,640000.0],["2016-12-21",15.8567,16.0772,15.8567,15.8567,777000.0],["2016-12-22",15.8438,15.8892,15.5649,15.7141,560200.0],["2016-12-23",15.7465,15.954,15.6297,15.9346,618300.0],["2016-12-27",15.967,16.0837,15.8892,16.0124,507300.0],["2016-12-28",15.9729,16.0124,15.618,15.7889,582900.0],["2016-12-29",15.7955,15.9598,15.7429,15.8941,422900.0],["2016-12-30",15.8678,16.1899,15.7823,16.0978,750900.0],["2017-01-03",16.1175,16.2885,15.9992,16.1307,803000.0],["2017-01-04",16.203,16.4396,16.157,16.4068,780500.0],["2017-01-05",16.3805,16.4199,15.9204,16.0715,1019300.0],["2017-01-06",16.0847,16.0913,15.7429,15.9204,938900.0],["2017-01-09",15.9598,15.9598,15.5917,15.8086,745900.0],["2017-01-10",15.8875,16.1373,15.7232,15.7363,1260200.0],["2017-01-11",15.7955,15.9795,15.5523,15.5917,1064600.0],["2017-01-12",15.5785,15.6377,15.2893,15.5851,1003700.0],["2017-01-13",15.6443,15.8218,15.572,15.6246,777500.0],["2017-01-17",15.5851,15.8415,15.4997,15.756,778400.0],["2017-01-18",15.7232,15.9532,15.6443,15.802,728400.0],["2017-01-19",15.7955,15.8415,15.5654,15.71,610400.0],["2017-01-20",15.6903,15.8415,15.6574,15.71,887100.0],["2017-01-23",15.7757,15.8283,15.664,15.7889,853200.0],["2017-01-24",15.8152,15.9664,15.7758,15.8546,509100.0],["2017-01-25",15.9006,16.0584,15.8152,15.9532,572600.0],["2017-01-26",15.9664,16.1701,15.9138,16.0978,820100.0],["2017-01-27",16.1504,16.1701,15.7757,15.9072,659100.0],["2017-01-30",15.7955,15.7955,15.3485,15.4142,671200.0],["2017-01-31",15.4537,15.5128,15.2433,15.2565,1090800.0],["2017-02-01",15.3551,15.5062,15.0593,15.0856,700600.0],["2017-02-02",15.0987,15.2302,15.0067,15.0987,519300.0],["2017-02-03",15.2433,15.3288,15.0921,15.2893,1005100.0],["2017-02-06",15.217,15.3616,15.2039,15.2696,875400.0],["2017-02-07",15.309,15.4668,15.0987,15.2302,693100.0],["2017-02-08",15.1776,15.2959,14.9935,15.217,659300.0],["2017-02-09",15.2696,15.3879,15.1644,15.3485,667400.0],["2017-02-10",15.4076,15.4668,15.2959,15.4208,332800.0],["2017-02-13",15.4602,15.5654,15.4011,15.5391,496600.0],["2017-02-14",15.4602,15.6443,15.3222,15.6114,462100.0],["2017-02-15",15.4602,15.6706,15.3156,15.6114,707300.0],["2017-02-16",15.6114,15.7297,15.5194,15.5457,607500.0],["2017-02-17",15.5851,15.5851,15.1776,15.3222,644100.0],["2017-02-21",15.3682,15.5588,15.2893,15.4668,913200.0],["2017-02-22",15.4076,15.5062,15.1579,15.3485,666000.0],["2017-02-23",15.7626,15.7626,14.9081,15.125,965500.0],["2017-02-24",15.0527,15.1381,14.8818,15.1381,827000.0],["2017-02-27",15.1118,15.4405,15.0658,15.263,742300.0],["2017-02-28",15.171,15.2039,14.9212,14.9607,1096600.0],["2017-03-01",15.0067,15.4405,14.9935,15.3485,942500.0],["2017-03-02",15.3485,15.3485,14.9607,15.1053,869200.0],["2017-03-03",15.0198,15.1316,14.7963,15.0001,1032700.0],["2017-03-06",14.9147,15.0527,14.8358,15.0132,489200.0],["2017-03-07",14.9081,14.9738,14.7766,14.8226,761400.0],["2017-03-08",14.724,14.987,14.6846,14.8292,758700.0],["2017-03-09",14.8226,14.9475,14.5334,14.586,859900.0],["2017-03-10",14.7109,14.8161,14.5137,14.6912,659900.0],["2017-03-13",14.6912,14.9081,14.6649,14.8095,1034800.0],["2017-03-14",14.7437,14.8555,14.6123,14.8226,561500.0],["2017-03-15",14.8752,15.1579,14.8423,15.0527,789800.0],["2017-03-16",15.079,15.2893,15.0527,15.217,566500.0],["2017-03-17",15.2104,15.2433,15.0198,15.171,1731100.0],["2017-03-20",15.171,15.1973,14.9146,14.9541,864700.0],["2017-03-21",14.9804,15.0461,14.586,14.6254,765600.0],["2017-03-22",14.6254,14.7043,14.3691,14.6912,1054500.0],["2017-03-23",14.7043,14.8489,14.6189,14.6254,768700.0],["2017-03-24",14.678,14.8686,14.6714,14.6977,710300.0],["2017-03-27",14.5794,14.6517,14.4348,14.5991,856300.0],["2017-03-28",14.5531,15.2039,14.5465,15.1842,2155800.0],["2017-03-29",15.1642,15.5042,15.1108,15.4776,1259800.0],["2017-03-30",15.4909,15.5909,15.3842,15.5909,776800.0],["2017-03-31",15.5643,15.771,15.5643,15.6776,1396700.0],["2017-04-03",15.6576,15.731,15.2442,15.2642,1178200.0],["2017-04-04",15.2242,15.4176,15.1508,15.3442,731400.0],["2017-04-05",15.4109,15.6243,15.2842,15.3175,640600.0],["2017-04-06",15.3242,15.5776,15.1708,15.5443,738100.0],["2017-04-07",15.5176,15.5309,15.1908,15.1975,1193100.0],["2017-04-10",15.2042,15.4976,15.1575,15.4842,1057700.0],["2017-04-11",15.4842,15.7376,15.4309,15.7176,779100.0],["2017-04-12",15.6109,15.7043,15.3709,15.4842,767900.0],["2017-04-13",15.4309,15.6576,15.3842,15.6043,1320500.0],["2017-04-17",15.6576,15.7376,15.5176,15.6443,1270800.0],["2017-04-18",15.5843,15.731,15.5109,15.6643,649400.0],["2017-04-19",15.7243,15.991,15.7243,15.8577,1188100.0],["2017-04-20",15.8643,15.9244,15.5709,15.871,992000.0],["2017-04-21",15.8243,15.8243,15.691,15.7376,647200.0],["2017-04-24",15.6643,15.7977,14.5573,14.7507,7415000.0],["2017-04-25",14.8374,15.2308,14.7307,15.1975,3711000.0],["2017-04-26",15.1975,15.3309,15.0841,15.2042,2773400.0],["2017-04-27",15.2575,15.2575,14.9374,14.9574,1672300.0],["2017-04-28",14.9974,14.9974,14.2706,14.3306,2475400.0],["2017-05-01",14.3573,14.4973,14.2906,14.444,1683000.0],["2017-05-02",14.4506,14.6307,14.3039,14.3439,2150200.0],["2017-05-03",14.2706,14.5973,14.2039,14.4773,2228300.0],["2017-05-04",14.3973,14.4706,14.0772,14.3239,1070700.0],["2017-05-05",14.3439,14.4973,14.2706,14.3573,1413000.0],["2017-05-08",14.3973,14.4306,14.1639,14.2772,1522500.0],["2017-05-09",14.2039,14.2439,13.537,13.5904,1845800.0],["2017-05-10",13.557,13.9305,13.3837,13.9238,3014900.0],["2017-05-11",13.7571,13.7638,13.3703,13.5037,2217100.0],["2017-05-12",13.4704,13.497,13.0636,13.0836,1704200.0],["2017-05-15",12.9635,13.3437,12.9635,13.0436,1714100.0],["2017-05-16",13.0102,13.2836,12.9702,13.0169,2351100.0],["2017-05-17",12.8368,13.0702,12.7502,13.0169,2025800.0],["2017-05-18",13.0302,13.4237,12.8969,13.3703,1655400.0],["2017-05-19",13.3437,13.6637,13.277,13.5904,2165200.0],["2017-05-22",13.597,13.8905,13.597,13.8638,2613600.0],["2017-05-23",13.9038,13.9972,13.6304,13.6371,2961000.0],["2017-05-24",13.6771,13.9171,13.6704,13.7971,1410000.0],["2017-05-25",13.8238,13.9238,13.5437,13.6171,790700.0],["2017-05-26",13.5904,13.7504,13.5504,13.6771,834700.0],["2017-05-30",13.6704,13.8238,13.5837,13.7238,1658800.0],["2017-05-31",13.7838,13.7838,13.3903,13.5704,2564400.0],["2017-06-01",13.5904,13.9305,13.4837,13.7838,1804800.0],["2017-06-02",13.8705,13.9371,13.7504,13.8238,1252900.0],["2017-06-05",13.8304,13.8705,13.7371,13.7904,1382900.0],["2017-06-06",13.8038,14.0105,13.6304,13.8505,1278600.0],["2017-06-07",13.8371,13.8705,13.6904,13.7571,1170700.0],["2017-06-08",13.7571,14.2239,13.6704,14.1105,1870500.0],["2017-06-09",14.1372,14.4506,14.0572,14.2972,2672700.0],["2017-06-12",14.2506,14.4306,14.0905,14.0905,2393000.0],["2017-06-13",14.1305,14.4106,14.0305,14.2372,1469800.0],["2017-06-14",14.1439,14.2172,13.9105,13.9371,1403700.0],["2017-06-15",13.7438,14.0438,13.7371,13.8905,1036900.0],["2017-06-16",13.7971,14.0438,13.7771,14.0438,1417900.0],["2017-06-19",14.1039,14.3306,13.9705,14.2972,1276300.0],["2017-06-20",14.2772,14.3306,14.1172,14.1772,1221400.0],["2017-06-21",14.2172,14.2639,13.8505,13.8505,1159900.0],["2017-06-22",13.8638,13.9905,13.7971,13.8505,929900.0],["2017-06-23",13.8838,13.9438,13.6771,13.7104,1608100.0],["2017-06-26",13.7904,13.9038,13.6971,13.8905,928400.0],["2017-06-27",13.8705,13.9905,13.7638,13.8838,2087100.0],["2017-06-28",13.9516,14.1819,13.7551,13.7889,1391300.0],["2017-06-29",13.8093,13.8906,13.4569,13.5653,1229300.0],["2017-06-30",13.6399,13.7009,13.423,13.4637,1175600.0],["2017-07-03",13.5721,13.8973,13.5314,13.8093,1014500.0],["2017-07-05",13.8296,13.8702,13.1859,13.4908,2537200.0],["2017-07-06",13.4434,13.6399,13.2536,13.3282,1172400.0],["2017-07-07",13.3282,13.4095,13.2333,13.2943,929800.0],["2017-07-10",13.3146,13.3959,13.0842,13.091,1186200.0],["2017-07-11",13.1317,13.2536,13.0368,13.1927,1026900.0],["2017-07-12",13.2943,13.4434,13.152,13.1994,1192400.0],["2017-07-13",13.213,13.2943,13.1385,13.1588,1836900.0],["2017-07-14",13.1994,13.423,13.1588,13.3282,947700.0],["2017-07-17",13.3214,15.4287,13.2198,14.3852,11370300.0],["2017-07-18",14.1819,14.3581,14.0058,14.0261,3405600.0],["2017-07-19",14.0329,14.0803,13.8364,13.9041,1909000.0],["2017-07-20",13.8567,13.8635,13.5721,13.667,2092600.0],["2017-07-21",14.3242,14.3581,13.9109,14.27,5099800.0],["2017-07-24",14.2023,14.3513,14.06,14.331,3057600.0],["2017-07-25",14.392,14.4394,14.2633,14.4259,1581600.0],["2017-07-26",14.4326,14.5343,14.209,14.2294,1605300.0],["2017-07-27",14.2497,14.331,14.1481,14.3107,1979500.0],["2017-07-28",14.331,14.4055,14.2226,14.3649,889500.0],["2017-07-31",14.4462,14.4462,14.1684,14.3378,1318000.0],["2017-08-01",14.4191,14.5004,14.2565,14.2632,1925600.0],["2017-08-02",14.2429,14.2497,13.9245,14.1277,3580800.0],["2017-08-03",14.121,14.1684,13.8296,13.877,2477300.0],["2017-08-04",13.7822,14.1481,13.5721,14.0803,2786700.0],["2017-08-07",14.06,14.1074,13.816,13.8973,2008300.0],["2017-08-08",13.8906,14.0125,13.7415,13.7889,1598700.0],["2017-08-09",13.7008,13.7618,13.3959,13.4366,4408000.0],["2017-08-10",13.3824,13.5586,13.2333,13.4501,2178800.0],["2017-08-11",13.3824,13.4976,13.2198,13.4772,2326500.0],["2017-08-14",13.5992,13.7822,13.5179,13.667,1685300.0],["2017-08-15",13.6466,13.6466,13.3756,13.5518,1532300.0],["2017-08-16",13.5789,13.5789,13.2807,13.3621,5016100.0],["2017-08-17",13.3688,13.7076,13.274,13.3485,2930200.0],["2017-08-18",13.213,13.3892,13.1384,13.2875,4633100.0],["2017-08-21",13.3485,13.484,13.2062,13.4569,1947800.0],["2017-08-22",13.4569,13.5789,13.3959,13.5044,2073300.0],["2017-08-23",13.4366,13.5382,13.2536,13.3282,2759500.0],["2017-08-24",13.3553,13.4501,13.2943,13.3146,1182400.0],["2017-08-25",13.3146,13.4095,13.2265,13.3485,972500.0],["2017-08-28",13.3965,13.5198,13.3142,13.4513,2273900.0],["2017-08-29",13.3896,13.6569,13.3485,13.6432,2893000.0],["2017-08-30",13.6569,13.7459,13.5472,13.7048,2129400.0],["2017-08-31",13.7596,13.9104,13.698,13.8282,5328800.0],["2017-09-01",13.8693,14.1228,13.8282,13.8624,2043400.0],["2017-09-05",14.0406,14.068,13.602,13.7528,2421400.0],["2017-09-06",13.8145,14.1023,13.7734,14.0817,2513300.0],["2017-09-07",14.0954,14.1023,13.8076,13.9721,2020000.0],["2017-09-08",14.0749,14.5682,14.0337,14.4517,3810300.0],["2017-09-11",14.4312,14.6025,14.3901,14.5614,2637000.0],["2017-09-12",14.5888,14.7258,14.486,14.6368,1691300.0],["2017-09-13",14.6093,14.8834,14.5477,14.8834,1698200.0],["2017-09-14",14.8834,14.9177,14.6436,14.7532,2015300.0],["2017-09-15",14.8012,14.8903,14.6573,14.8012,2965500.0],["2017-09-18",14.8218,14.9657,14.7807,14.952,1456300.0],["2017-09-19",14.9383,14.9794,14.7601,14.8834,1522100.0],["2017-09-20",14.9109,15.0205,14.8697,15.0205,1729100.0],["2017-09-21",15.0479,15.1781,14.9177,14.9657,1418100.0],["2017-09-22",15.0068,15.0685,14.904,14.9383,1274600.0],["2017-09-25",14.9246,15.2329,14.9109,15.0205,2367800.0],["2017-09-26",15.041,15.1301,14.952,15.0822,742700.0],["2017-09-27",15.1438,15.2809,15.0548,15.1575,1418800.0],["2017-09-28",15.2126,15.2746,15.0542,15.2677,1344400.0],["2017-09-29",15.2126,15.3228,15.1093,15.1507,1506200.0],["2017-10-02",15.2126,15.3159,15.0818,15.2126,1000900.0],["2017-10-03",15.2264,15.2264,15.006,15.0474,1028700.0],["2017-10-04",15.068,15.1162,14.9509,15.068,549800.0],["2017-10-05",15.1093,15.2264,15.0129,15.1644,850800.0],["2017-10-06",15.1093,15.1989,15.0542,15.1231,1334300.0],["2017-10-09",15.1507,15.2264,15.0474,15.0818,899300.0],["2017-10-10",15.1369,15.2264,14.9509,15.0542,2376500.0],["2017-10-11",15.1093,15.1782,15.0267,15.0887,1127000.0],["2017-10-12",15.0956,15.4261,15.0749,15.4123,1079000.0],["2017-10-13",15.4399,15.5225,15.2333,15.4812,937200.0],["2017-10-16",15.5019,15.5707,15.371,15.4123,1370200.0],["2017-10-17",15.3641,15.4743,15.2333,15.3297,868200.0],["2017-10-18",15.3573,15.495,15.3159,15.4812,1268200.0],["2017-10-19",15.4812,15.5363,15.3022,15.5363,1614700.0],["2017-10-20",15.5225,15.5225,15.0611,15.1369,1773400.0],["2017-10-23",15.1438,15.1507,14.7719,14.7719,1657300.0],["2017-10-24",14.8408,15.0474,14.7719,14.9923,1270800.0],["2017-10-25",14.9647,15.068,14.8063,14.889,1119800.0],["2017-10-26",14.9303,15.0129,14.703,14.8545,787800.0],["2017-10-27",14.889,14.9509,14.7857,14.8476,968100.0],["2017-10-30",14.889,14.9165,14.6479,14.6755,879600.0],["2017-10-31",14.703,14.9854,14.6342,14.9165,2753000.0],["2017-11-01",15.0405,15.1782,14.9854,15.1507,1541800.0],["2017-11-02",15.1231,15.1575,14.765,15.13,1098600.0],["2017-11-03",15.0611,15.1369,14.8614,14.8958,1327500.0],["2017-11-06",14.8821,14.9991,14.8476,14.9372,961200.0],["2017-11-07",14.9716,15.2402,14.8545,14.8958,1415400.0],["2017-11-08",14.8408,15.0887,14.8132,14.9854,1366000.0],["2017-11-09",14.9785,15.0611,14.4758,14.5791,1548200.0],["2017-11-10",14.4895,14.6135,14.4689,14.5791,1080000.0],["2017-11-13",14.4758,14.5584,14.3311,14.4138,1531100.0],["2017-11-14",14.3311,14.4413,14.2278,14.2554,1223800.0],["2017-11-15",14.2003,14.4069,14.1314,14.3105,1184600.0],["2017-11-16",14.2829,14.4344,14.2416,14.3793,1323200.0],["2017-11-17",14.2967,14.4758,14.2967,14.4344,1090100.0],["2017-11-20",14.4895,14.4895,14.3243,14.462,1307600.0],["2017-11-21",14.5584,14.6479,14.4482,14.6479,872600.0],["2017-11-22",14.6686,14.7168,14.5722,14.641,799200.0],["2017-11-24",14.6479,14.7857,14.5584,14.703,654100.0],["2017-11-27",14.6824,14.7237,14.6066,14.6617,1052600.0],["2017-11-28",14.6273,14.6892,14.3793,14.5033,2017600.0],["2017-11-29",14.5033,14.7512,14.4964,14.703,1548500.0],["2017-11-30",14.7581,14.9578,14.5791,14.9303,1938600.0],["2017-12-01",14.9716,14.9716,14.6342,14.8201,1548400.0],["2017-12-04",14.9165,15.0336,14.7512,14.7512,1357100.0],["2017-12-05",14.765,14.8752,14.6479,14.8132,1281600.0],["2017-12-06",14.8132,14.9303,14.641,14.7099,710200.0],["2017-12-07",14.7375,15.0129,14.7168,14.9716,1766300.0],["2017-12-08",14.9991,14.9991,14.6824,14.7719,2060600.0],["2017-12-11",14.7719,14.8545,14.7443,14.7512,975400.0],["2017-12-12",14.7581,14.827,14.6892,14.7719,1075500.0],["2017-12-13",14.7306,14.8821,14.6961,14.827,984000.0],["2017-12-14",14.7788,14.9303,14.7443,14.8958,894300.0],["2017-12-15",14.9372,15.2471,14.9303,15.192,2702400.0],["2017-12-18",15.2815,15.6947,15.2815,15.6878,1387500.0],["2017-12-19",15.6672,15.6878,15.3435,15.5294,2357400.0],["2017-12-20",15.7842,15.7842,15.5088,15.5088,1241600.0],["2017-12-21",15.5088,15.5363,15.3504,15.4123,1750600.0],["2017-12-22",15.3366,15.4812,15.3022,15.4468,1244300.0],["2017-12-26",15.433,15.557,15.3641,15.5225,1035300.0],["2017-12-27",15.5156,15.5845,15.3641,15.5707,1752200.0],["2017-12-28",15.5638,15.6616,15.431,15.6616,979700.0],["2017-12-29",15.6616,15.7105,15.3471,15.3541,1188800.0],["2018-01-02",15.438,15.6406,15.2772,15.6406,1084300.0],["2018-01-03",15.5568,15.7594,15.5428,15.6546,1274300.0],["2018-01-04",15.7105,15.7315,15.5498,15.5498,1445000.0],["2018-01-05",15.6127,15.6197,15.5009,15.5358,1393400.0],["2018-01-08",15.5078,15.6546,15.438,15.6127,1121200.0],["2018-01-09",15.6127,15.6127,15.3401,15.389,1360300.0],["2018-01-10",15.3681,15.6406,15.3471,15.5498,1263700.0],["2018-01-11",15.5498,15.6965,15.5288,15.6895,1330200.0],["2018-01-12",15.7035,15.7385,15.4589,15.4729,1160900.0],["2018-01-16",15.5568,15.6895,15.4729,15.4729,1161800.0],["2018-01-17",15.4659,15.8782,15.4659,15.8782,904000.0],["2018-01-18",15.8782,15.8782,15.4589,15.5288,909800.0],["2018-01-19",15.5078,15.8433,15.4729,15.8363,1255400.0],["2018-01-22",15.8712,15.9761,15.8503,15.9761,807100.0],["2018-01-23",16.032,16.2486,16.032,16.2416,1242200.0],["2018-01-24",16.2556,16.4793,16.2556,16.4723,1604200.0],["2018-01-25",16.5072,16.5981,16.4583,16.5631,2237200.0],["2018-01-26",16.6121,16.7448,16.5422,16.647,1771800.0],["2018-01-29",16.633,16.647,16.3255,16.3395,2262800.0],["2018-01-30",16.2696,16.3325,16.1438,16.1788,1694200.0],["2018-01-31",16.2347,16.2836,16.0739,16.1578,1262700.0],["2018-02-01",16.1368,16.2137,15.8712,15.9062,833000.0],["2018-02-02",15.8084,15.8782,15.4869,15.5428,942400.0],["2018-02-05",15.4449,15.5218,14.795,14.802,1038700.0],["2018-02-06",14.5574,15.0466,14.2918,14.9767,1729100.0],["2018-02-07",14.9767,15.1374,14.802,14.809,1125100.0],["2018-02-08",14.809,14.8719,14.3897,14.3966,1224600.0],["2018-02-09",14.5784,15.3261,14.5364,15.1654,2252500.0],["2018-02-12",15.2073,15.2213,14.7041,15.1374,2127200.0],["2018-02-13",14.9977,15.1794,14.8439,15.1025,1136300.0],["2018-02-14",14.9348,15.3611,14.8649,15.2702,1177400.0],["2018-02-15",15.3401,15.389,15.1095,15.3122,1381500.0],["2018-02-16",15.2702,15.4589,15.2423,15.2562,1146800.0],["2018-02-20",15.2073,15.3122,15.0047,15.1095,1050100.0],["2018-02-21",14.8649,15.2353,14.7461,14.8439,1275200.0],["2018-02-22",14.9278,14.9348,14.7111,14.7461,735500.0],["2018-02-23",14.8719,14.9138,14.6762,14.774,1344300.0],["2018-02-26",14.8509,14.8928,14.6133,14.6203,1085400.0],["2018-02-27",14.6762,14.7251,14.0332,14.1031,1665000.0],["2018-02-28",14.3407,14.5574,13.8306,13.8445,2099800.0],["2018-03-01",13.8026,13.9564,13.5999,13.6978,1531200.0],["2018-03-02",13.565,13.6489,13.3274,13.6209,1251600.0],["2018-03-05",13.579,13.6349,13.4322,13.4741,1303200.0],["2018-03-06",13.4951,13.6419,13.3763,13.6279,1072500.0],["2018-03-07",13.4672,13.7747,13.4672,13.7257,1196900.0],["2018-03-08",13.7118,13.7956,13.6349,13.7886,1240900.0],["2018-03-09",13.8585,13.9354,13.7816,13.9284,1183900.0],["2018-03-12",13.9005,14.0193,13.7956,13.9354,1002800.0],["2018-03-13",14.0891,14.2289,14.0193,14.2219,1714900.0],["2018-03-14",14.2149,14.3268,14.187,14.2848,1525100.0],["2018-03-15",14.2778,14.2918,14.0053,14.1451,1247100.0],["2018-03-16",14.2149,14.2778,13.9983,14.2639,3559700.0],["2018-03-19",14.173,14.173,13.8585,13.9983,1034700.0],["2018-03-20",14.0472,14.1311,13.9773,13.9983,864900.0],["2018-03-21",13.9703,13.9843,13.7467,13.8795,922900.0],["2018-03-22",13.8445,13.8795,13.4951,13.4951,2265800.0],["2018-03-23",13.5021,13.5021,13.0548,13.0548,2007700.0],["2018-03-26",13.1946,13.3833,13.1666,13.3064,2400000.0],["2018-03-27",13.2924,13.3483,13.1037,13.1457,1774700.0],["2018-03-28",13.4516,14.0491,13.4018,13.8712,2017500.0],["2018-03-29",13.9282,13.9851,13.7859,13.8286,1603700.0],["2018-04-02",13.8286,13.9495,13.6365,13.7361,1297400.0],["2018-04-03",13.7788,14.234,13.7717,14.2269,2079700.0],["2018-04-04",14.0989,14.3905,14.0847,14.3621,1709700.0],["2018-04-05",14.3834,14.4403,14.234,14.3407,2335000.0],["2018-04-06",14.3123,14.5043,14.2483,14.2981,1727000.0],["2018-04-09",14.2981,14.3692,14.2127,14.2198,1882200.0],["2018-04-10",14.3052,14.4403,13.6792,13.7076,4094200.0],["2018-04-11",13.7076,14.0918,13.6721,13.9779,2238300.0],["2018-04-12",14.0135,14.5257,13.8143,14.483,3162100.0],["2018-04-13",14.5186,14.5897,14.3905,14.4119,903300.0],["2018-04-16",14.5186,14.5897,14.3621,14.4261,1869200.0],["2018-04-17",14.4688,14.6253,14.3265,14.5684,2286300.0],["2018-04-18",14.6537,14.7177,14.5897,14.6182,1811500.0],["2018-04-19",14.5399,14.6751,14.3407,14.4403,835400.0],["2018-04-20",14.3905,14.5399,14.3905,14.4119,673900.0],["2018-04-23",14.4546,14.5328,14.3834,14.5186,651000.0],["2018-04-24",14.5826,14.5826,14.4403,14.5115,981300.0],["2018-04-25",14.5257,14.7391,14.4759,14.6253,1347200.0],["2018-04-26",14.668,14.7106,14.4688,14.6182,1004500.0],["2018-04-27",14.6537,14.924,14.6182,14.8458,892300.0],["2018-04-30",14.924,14.924,14.7604,14.7747,907500.0],["2018-05-01",14.7604,14.7818,14.5613,14.7391,771200.0],["2018-05-02",14.7035,14.7889,14.5826,14.611,1009100.0],["2018-05-03",14.6324,14.7675,14.6039,14.6751,878000.0],["2018-05-04",14.6893,14.8387,14.5897,14.6537,1481800.0],["2018-05-07",14.7249,15.109,14.7249,15.0663,1325800.0],["2018-05-08",15.0734,15.2157,14.9881,15.173,1002300.0],["2018-05-09",15.1517,15.3366,15.0094,15.3082,1123100.0],["2018-05-10",15.3508,15.8203,15.3508,15.7207,1327500.0],["2018-05-11",15.8275,15.8915,15.6923,15.7136,1028600.0],["2018-05-14",15.7919,15.799,15.5287,15.6425,1780200.0],["2018-05-15",15.5358,15.5998,15.2015,15.2157,1742500.0],["2018-05-16",15.2726,15.4504,15.2015,15.4006,1120900.0],["2018-05-17",15.4504,15.5073,15.2726,15.2868,1582200.0],["2018-05-18",15.3864,15.7848,15.2726,15.7207,1394500.0],["2018-05-21",15.863,15.9911,15.7705,15.9057,1140400.0],["2018-05-22",15.8701,16.0622,15.8132,15.9911,948200.0],["2018-05-23",15.9982,16.2471,15.9413,16.1831,960100.0],["2018-05-24",16.2258,16.3681,16.1333,16.361,1757800.0],["2018-05-25",16.3823,16.4392,16.2471,16.4321,700700.0],["2018-05-29",16.3254,16.5673,16.3254,16.5317,1540300.0],["2018-05-30",16.5601,16.8376,16.5317,16.8091,1304100.0],["2018-05-31",16.7593,16.8802,16.6384,16.6455,1868000.0],["2018-06-01",17.0367,17.051,16.6526,16.7166,1682800.0],["2018-06-04",16.7309,16.9087,16.6953,16.8518,1467300.0],["2018-06-05",16.866,16.9016,16.6882,16.7309,828100.0],["2018-06-06",16.738,16.8162,16.5601,16.6953,687300.0],["2018-06-07",16.7024,16.7522,16.5886,16.6953,1055100.0],["2018-06-08",16.6384,16.7024,16.3112,16.3467,1752500.0],["2018-06-11",16.2898,16.3396,16.0693,16.1191,1447300.0],["2018-06-12",16.1476,16.1902,16.0195,16.0693,1063100.0],["2018-06-13",16.0337,16.1191,15.6283,15.6425,1259100.0],["2018-06-14",15.6923,15.9626,15.6852,15.9413,853900.0],["2018-06-15",15.8986,15.9199,15.7492,15.7919,1436600.0],["2018-06-18",15.7279,15.8986,15.671,15.8203,805300.0],["2018-06-19",15.7777,15.9199,15.7065,15.8132,1057600.0],["2018-06-20",15.8559,16.1404,15.8346,16.1404,685500.0],["2018-06-21",16.112,16.1476,15.9626,16.0906,558900.0],["2018-06-22",16.1618,16.1618,15.8986,15.9128,1410400.0],["2018-06-25",15.8559,16.0053,15.8417,15.8915,633700.0],["2018-06-26",15.8844,15.9626,15.7919,15.863,784300.0],["2018-06-27",15.8559,15.9982,15.799,15.8346,981000.0],["2018-06-28",15.8779,15.8923,15.719,15.8418,729300.0],["2018-06-29",15.8129,15.9429,15.6902,15.9212,1163500.0],["2018-07-02",15.8923,15.914,15.6685,15.8995,1255300.0],["2018-07-03",15.8923,16.2606,15.8346,16.1378,610500.0],["2018-07-05",16.1811,16.3256,16.0295,16.3111,586800.0],["2018-07-06",16.3472,16.4266,16.3111,16.3905,563100.0],["2018-07-09",16.3905,16.4916,16.1306,16.2245,850400.0],["2018-07-10",16.2678,16.405,16.1523,16.1812,794200.0],["2018-07-11",16.1234,16.1884,15.9862,15.9934,414700.0],["2018-07-12",16.0151,16.145,15.8273,16.0151,789700.0],["2018-07-13",16.0367,16.2245,16.0367,16.2245,967400.0],["2018-07-16",16.2317,16.3617,16.1017,16.3617,1344200.0],["2018-07-17",16.4122,16.4555,16.2172,16.2389,1186400.0],["2018-07-18",16.2389,16.3906,16.1523,16.34,1125900.0],["2018-07-19",16.3256,16.6649,16.2606,16.636,1212900.0],["2018-07-20",16.6649,16.7588,16.5711,16.6721,1153800.0],["2018-07-23",16.6144,16.6938,16.5277,16.6288,1354500.0],["2018-07-24",16.6649,16.6721,16.3761,16.3761,873800.0],["2018-07-25",16.3544,16.3544,16.0656,16.2822,596600.0],["2018-07-26",16.3111,16.4555,16.2245,16.3039,471700.0],["2018-07-27",16.3617,16.3761,16.0006,16.044,524000.0],["2018-07-30",16.044,16.145,15.9501,16.0728,406800.0],["2018-07-31",16.1162,16.3978,16.0006,16.3111,738700.0],["2018-08-01",16.2461,16.3617,16.0728,16.34,685500.0],["2018-08-02",16.2967,16.4194,16.2317,16.3472,1165900.0],["2018-08-03",16.3544,16.4483,16.0584,16.1378,1210400.0],["2018-08-06",16.1595,16.2173,16.0728,16.1523,628100.0],["2018-08-07",16.1595,16.2606,15.9068,15.914,1263400.0],["2018-08-08",15.1992,15.9718,15.1992,15.6541,1243700.0],["2018-08-09",15.6252,15.7118,15.5602,15.5891,755100.0],["2018-08-10",15.4952,15.6179,15.4374,15.4447,702100.0],["2018-08-13",15.4519,15.5024,15.3508,15.4591,577000.0],["2018-08-14",15.4374,15.5818,15.358,15.5024,716200.0],["2018-08-15",15.4663,15.6829,15.4086,15.553,914400.0],["2018-08-16",15.553,15.6757,15.5024,15.6541,909900.0],["2018-08-17",15.6685,15.8273,15.6035,15.8273,739800.0],["2018-08-20",15.849,15.9284,15.719,15.7912,1429100.0],["2018-08-21",15.7912,16.0295,15.7479,15.8995,886500.0],["2018-08-22",15.9068,15.9501,15.8201,15.8995,743700.0],["2018-08-23",15.9068,15.914,15.7118,15.7335,681000.0],["2018-08-24",15.6974,15.7912,15.6613,15.7335,579600.0],["2018-08-27",15.7551,15.8779,15.6179,15.849,900400.0],["2018-08-28",15.9068,16.0151,15.8418,15.9934,786100.0],["2018-08-29",16.0151,16.1595,15.9934,16.044,711100.0],["2018-08-30",16.0656,16.145,15.9718,16.044,718000.0],["2018-08-31",16.0006,16.1739,15.7696,15.8201,1052900.0],["2018-09-04",15.7624,15.849,15.4591,15.6541,1299900.0],["2018-09-05",15.6468,16.0223,15.5746,16.0006,1395300.0],["2018-09-06",16.0295,16.1234,15.8779,16.1089,1423700.0],["2018-09-07",16.0945,16.3111,15.9862,16.21,1520600.0],["2018-09-10",16.2245,16.275,16.0801,16.1306,2051900.0],["2018-09-11",16.0367,16.1595,15.8851,15.9501,1543700.0],["2018-09-12",15.9429,15.9429,15.719,15.8923,710500.0],["2018-09-13",15.9573,16.1523,15.8923,16.0728,658200.0],["2018-09-14",16.0367,16.0728,15.8562,16.0223,1385300.0],["2018-09-17",16.0728,16.3472,15.979,16.2172,1121500.0],["2018-09-18",16.21,16.3183,16.1739,16.3039,700100.0],["2018-09-19",16.275,16.3039,15.9862,16.1234,1086300.0],["2018-09-20",16.1667,16.3833,16.0801,16.3833,1108000.0],["2018-09-21",16.4483,16.831,16.3472,16.3544,2921700.0],["2018-09-24",16.3472,16.3472,16.0584,16.2317,1487700.0],["2018-09-25",16.21,16.4339,16.1595,16.1667,1282400.0],["2018-09-26",16.1306,16.3111,15.9501,15.9645,1492600.0],["2018-09-27",16.2137,16.2431,16.0232,16.0525,1298300.0],["2018-09-28",16.0598,16.2064,16.0598,16.1478,1747900.0],["2018-10-01",16.1918,16.1918,15.9572,15.9645,1012400.0],["2018-10-02",15.9499,16.0232,15.7813,15.8399,824400.0],["2018-10-03",15.9059,16.0598,15.8179,16.0085,934800.0],["2018-10-04",15.8986,15.9206,15.2315,15.2975,1608900.0],["2018-10-05",15.2902,15.3708,15.0923,15.1802,1058000.0],["2018-10-08",15.1949,15.576,15.1949,15.5394,837100.0],["2018-10-09",15.5321,15.6274,15.4075,15.4954,1384500.0],["2018-10-10",15.4881,15.5687,15.063,15.0776,1297100.0],["2018-10-11",15.019,15.0703,14.5205,14.6232,1098000.0],["2018-10-12",14.7551,14.7771,14.3226,14.4546,1238300.0],["2018-10-15",14.3959,14.5718,14.3813,14.3886,1064300.0],["2018-10-16",14.4253,14.8064,14.3006,14.7258,1487800.0],["2018-10-17",14.6745,14.7918,14.4253,14.6818,1862900.0],["2018-10-18",14.6525,14.6525,14.22,14.3006,1824500.0],["2018-10-19",14.2787,14.4472,14.22,14.2713,1267700.0],["2018-10-22",14.2493,14.4033,14.1834,14.3666,946300.0],["2018-10-23",14.1907,14.2933,13.8389,14.0148,2265400.0],["2018-10-24",14.0441,14.0661,13.7876,13.7876,2026600.0],["2018-10-25",13.8755,14.2567,13.7362,14.0294,1470100.0],["2018-10-26",13.9635,14.22,13.7362,14.1101,1071900.0],["2018-10-29",14.22,14.3886,13.9635,14.0148,1562400.0],["2018-10-30",14.0588,14.2567,13.9635,14.0588,2456600.0],["2018-10-31",14.154,14.4912,14.0148,14.2493,2072200.0],["2018-11-01",14.2567,14.4766,14.1467,14.3666,1186000.0],["2018-11-02",14.4326,14.4399,13.9708,14.0588,1239600.0],["2018-11-05",14.1394,14.4912,14.1394,14.4033,1519700.0],["2018-11-06",14.4033,14.4179,13.9195,14.0881,1298200.0],["2018-11-07",14.4986,14.7184,14.264,14.6891,1391600.0],["2018-11-08",14.7111,14.887,14.5938,14.8724,1717100.0],["2018-11-09",14.8357,15.0703,14.6745,14.6891,1279400.0],["2018-11-12",14.7404,14.887,14.6305,14.6451,901400.0],["2018-11-13",14.6598,14.887,14.6305,14.7771,910400.0],["2018-11-14",14.7917,14.8137,14.3006,14.5352,993700.0],["2018-11-15",14.3959,14.5792,14.2713,14.4619,1137500.0],["2018-11-16",14.4326,14.5718,14.3813,14.5499,1213100.0],["2018-11-19",14.5279,14.5865,14.3593,14.4472,981100.0],["2018-11-20",14.3446,14.5645,14.308,14.4766,1436600.0],["2018-11-21",14.5279,14.7038,14.4399,14.4986,828200.0],["2018-11-23",14.3959,14.5938,14.352,14.4912,363100.0],["2018-11-26",14.5645,14.7478,14.5279,14.7184,893900.0],["2018-11-27",14.6818,14.8431,14.6158,14.7258,878900.0],["2018-11-28",14.6818,14.9677,14.4912,14.9603,1030800.0],["2018-11-29",14.9164,15.019,14.7184,14.8064,889000.0],["2018-11-30",14.7918,14.909,14.5059,14.909,1263700.0],["2018-12-03",15.0043,15.0776,14.6598,15.0776,834100.0],["2018-12-04",15.0556,15.0923,14.4912,14.5425,1512200.0],["2018-12-06",14.4106,14.6598,14.0661,14.6598,2731900.0],["2018-12-07",14.6745,14.6818,14.264,14.3153,2646300.0],["2018-12-10",14.352,14.3593,14.0148,14.0514,1747800.0],["2018-12-11",14.1174,14.2347,13.8755,13.8975,1166400.0],["2018-12-12",14.0148,14.1174,13.7875,13.7949,1904500.0],["2018-12-13",13.7949,13.9415,13.7729,13.8169,845100.0],["2018-12-14",13.7729,13.8682,13.6336,13.7362,984300.0],["2018-12-17",13.7362,13.7949,13.1352,13.1792,2620100.0],["2018-12-18",13.2085,13.3771,13.2012,13.2598,1998500.0],["2018-12-19",13.2745,13.3844,12.9006,12.9593,1679400.0],["2018-12-20",12.82,12.9226,12.4828,12.5708,2547600.0],["2018-12-21",12.4902,12.6368,12.2556,12.2776,2859700.0],["2018-12-24",12.2116,12.2776,11.8598,11.8744,1031600.0],["2018-12-26",11.9624,12.3655,11.7938,12.3436,1530200.0],["2018-12-27",12.2116,12.2483,11.8378,12.197,2558100.0],["2018-12-28",12.3241,12.4213,12.1596,12.2717,2171800.0],["2018-12-31",12.3316,12.3839,12.0997,12.2643,1883600.0],["2019-01-02",12.0997,12.2643,11.8978,12.1297,1479200.0],["2019-01-03",12.0848,12.3839,11.9577,12.1147,1609000.0],["2019-01-04",12.2643,12.511,12.2418,12.4064,1529800.0],["2019-01-07",12.4288,12.6756,12.339,12.5484,2132500.0],["2019-01-08",12.6307,13.1093,12.6008,12.9971,3527100.0],["2019-01-09",13.0719,13.2963,12.9672,13.229,1290300.0],["2019-01-10",13.1841,13.4832,13.1542,13.4084,1184200.0],["2019-01-11",13.3785,13.5804,13.3785,13.5131,1381700.0],["2019-01-14",13.4383,13.4608,13.1168,13.1467,1912300.0],["2019-01-15",13.1841,13.2888,13.0869,13.2215,1165900.0],["2019-01-16",13.2364,13.558,13.2364,13.4982,1412000.0],["2019-01-17",13.4458,13.7823,13.4458,13.7749,1667700.0],["2019-01-18",13.8048,13.8422,13.6253,13.7225,1027900.0],["2019-01-22",13.6328,13.715,13.3336,13.4309,1071500.0],["2019-01-23",13.4309,13.4608,13.1691,13.2813,921200.0],["2019-01-24",13.2738,13.3935,13.2065,13.3561,529600.0],["2019-01-25",13.3636,13.6403,13.3636,13.6103,729700.0],["2019-01-28",13.4832,13.7973,13.4832,13.7524,1136100.0],["2019-01-29",13.7898,13.9095,13.7375,13.8571,1307500.0],["2019-01-30",13.917,14.1189,13.8048,13.8945,1062800.0],["2019-01-31",13.8422,13.9693,13.8048,13.8721,1504700.0],["2019-02-01",13.9543,14.0441,13.543,13.7225,1443000.0],["2019-02-04",13.6552,13.887,13.6477,13.8721,979100.0],["2019-02-05",13.887,14.0516,13.8571,13.9543,1242300.0],["2019-02-06",13.9618,14.0441,13.8721,13.9319,873300.0],["2019-02-07",13.8796,14.0142,13.7973,13.9169,3447000.0],["2019-02-08",13.8571,13.9394,13.7225,13.8197,1119900.0],["2019-02-11",13.8496,13.9917,13.8272,13.9319,1246500.0],["2019-02-12",13.9843,14.0142,13.8721,13.9693,1494700.0],["2019-02-13",13.9992,14.2236,13.9394,14.1862,1147400.0],["2019-02-14",14.1488,14.1787,13.8721,14.0815,1816300.0],["2019-02-15",14.1862,14.3133,14.1338,14.2909,973700.0],["2019-02-19",14.2609,14.3432,14.2086,14.246,997000.0],["2019-02-20",14.2684,14.4928,14.1862,14.4853,1982500.0],["2019-02-21",14.4853,14.6947,14.4404,14.5601,3003200.0],["2019-02-22",14.6423,14.7695,14.4853,14.5451,1676600.0],["2019-02-25",14.5825,14.6199,14.246,14.2684,1471800.0],["2019-02-26",14.2983,14.4255,14.1488,14.1637,1366900.0],["2019-02-27",14.1039,14.1637,13.9543,13.9618,1188300.0],["2019-02-28",13.9693,14.1189,13.8796,13.887,2234500.0],["2019-03-01",13.8197,14.0441,13.5281,13.7001,2062700.0],["2019-03-04",13.7001,14.074,13.7001,13.9917,3588300.0],["2019-03-05",13.9917,14.0964,13.8646,13.9917,1025700.0],["2019-03-06",13.9095,14.0815,13.8945,13.9394,1296700.0],["2019-03-07",13.9469,13.9469,13.6253,13.6477,2526200.0],["2019-03-08",13.5954,13.6029,13.4234,13.5804,3645100.0],["2019-03-11",13.6702,13.7225,13.4832,13.6851,3048900.0],["2019-03-12",13.7001,13.8496,13.6253,13.6851,2390700.0],["2019-03-13",13.6851,13.7524,13.5655,13.5954,1233900.0],["2019-03-14",13.6477,13.6776,13.5056,13.6627,1120100.0],["2019-03-15",13.6552,13.715,13.4907,13.5056,3281800.0],["2019-03-18",13.5356,13.7449,13.5356,13.6627,1106200.0],["2019-03-19",13.6702,13.6926,13.4832,13.5056,1575900.0],["2019-03-20",13.5056,13.6103,13.4084,13.4683,1643000.0],["2019-03-21",13.3935,13.6851,13.3935,13.6029,1356100.0],["2019-03-22",13.5356,13.5954,13.1018,13.1916,1996400.0],["2019-03-25",13.1766,13.2439,12.9971,13.0943,1660200.0],["2019-03-26",13.1691,13.3187,13.1392,13.3037,1308100.0],["2019-03-27",13.2888,13.4383,13.2364,13.3336,1565800.0],["2019-03-28",13.3717,13.4708,13.2651,13.4632,1137100.0],["2019-03-29",13.5165,13.5622,13.3565,13.387,1263100.0],["2019-04-01",13.4556,13.6384,13.4251,13.6308,861400.0],["2019-04-02",13.646,13.6689,13.4708,13.646,1082800.0],["2019-04-03",13.7375,13.806,13.6308,13.7679,2144300.0],["2019-04-04",13.806,13.9051,13.7527,13.9051,1827500.0],["2019-04-05",13.9432,14.1413,13.8899,14.126,1741100.0],["2019-04-08",14.0956,14.187,13.928,14.1718,1424400.0],["2019-04-09",14.1565,14.1794,13.8594,13.8975,3497500.0],["2019-04-10",13.9508,14.1794,13.8594,14.0803,1295500.0],["2019-04-11",14.0651,14.126,13.9508,14.0346,834000.0],["2019-04-12",14.0651,14.1108,13.9813,14.0575,1078700.0],["2019-04-15",14.0575,14.126,13.9203,14.0346,1597900.0],["2019-04-16",14.0499,14.0727,13.9356,14.0194,1674700.0],["2019-04-17",14.0499,14.0727,13.8441,13.8822,773100.0],["2019-04-18",13.8594,13.9965,13.8289,13.9432,477200.0],["2019-04-22",13.8365,13.8518,13.4784,13.6841,1290400.0],["2019-04-23",13.6918,13.9508,13.646,13.8822,1222700.0],["2019-04-24",13.8365,14.088,13.8365,13.9889,515900.0],["2019-04-25",13.9432,13.9432,13.7451,13.8441,825600.0],["2019-04-26",13.8822,14.0956,13.8518,14.0803,794400.0],["2019-04-29",14.0956,14.2784,14.0194,14.0422,939800.0],["2019-04-30",14.0651,14.088,13.9508,14.027,1226900.0],["2019-05-01",14.0651,14.2022,13.9432,13.9813,871600.0],["2019-05-02",13.9584,14.2099,13.8822,13.9737,850000.0],["2019-05-03",14.088,14.2327,13.9889,14.2099,1036200.0],["2019-05-06",14.0422,14.2327,14.0422,14.187,884000.0],["2019-05-07",14.0879,14.1489,13.806,13.9279,931700.0],["2019-05-08",13.966,14.0041,13.7756,13.806,1499000.0],["2019-05-09",13.8289,14.2632,13.7375,14.0422,1173600.0],["2019-05-10",14.0651,14.2861,13.9508,14.2861,985300.0],["2019-05-13",14.0727,14.1413,13.9279,13.9813,876500.0],["2019-05-14",13.9965,14.1565,13.9813,14.0575,1047800.0],["2019-05-15",14.1337,14.4232,14.0194,14.408,859700.0],["2019-05-16",14.3927,14.507,14.3622,14.408,620600.0],["2019-05-17",14.3241,14.3851,14.2099,14.3013,1006700.0],["2019-05-20",14.1946,14.2632,13.9432,13.9965,458000.0],["2019-05-21",14.0422,14.248,14.0422,14.2403,602300.0],["2019-05-22",14.2175,14.2251,13.9813,14.027,708500.0],["2019-05-23",13.8822,13.9889,13.7908,13.9508,968200.0],["2019-05-24",14.0041,14.1032,13.8365,13.9737,374500.0],["2019-05-28",13.9737,14.0041,13.6765,13.6765,1543400.0],["2019-05-29",13.6384,13.7222,13.3336,13.486,1431200.0],["2019-05-30",13.5165,13.5546,13.3184,13.3565,928000.0],["2019-05-31",13.2117,13.2117,12.9679,13.0822,1198900.0],["2019-06-03",13.0746,13.2879,12.9527,13.2194,1421300.0],["2019-06-04",13.3032,13.4327,13.1813,13.4251,937600.0],["2019-06-05",13.5851,13.6308,13.3413,13.5394,1061900.0],["2019-06-06",13.4937,13.5546,13.326,13.5089,865300.0],["2019-06-07",13.5394,13.7298,13.4632,13.6384,802800.0],["2019-06-10",13.6689,13.7222,13.6003,13.6765,841600.0],["2019-06-11",13.7527,13.8289,13.6537,13.7451,1151300.0],["2019-06-12",13.7298,13.8213,13.6613,13.6841,796700.0],["2019-06-13",13.7222,13.7679,13.6232,13.7603,977300.0],["2019-06-14",13.7375,13.7527,13.4708,13.486,986900.0],["2019-06-17",13.4937,13.646,13.4403,13.6156,1244900.0],["2019-06-18",13.6994,13.9203,13.6841,13.8441,771500.0],["2019-06-19",13.8518,13.8518,13.6765,13.8137,761400.0],["2019-06-20",13.8975,13.9965,13.806,13.8594,1067400.0],["2019-06-21",13.7679,13.8213,13.5851,13.5851,2486500.0],["2019-06-24",13.6537,13.6537,13.1736,13.387,2462700.0],["2019-06-25",13.4251,13.6003,13.227,13.2422,1959200.0],["2019-06-26",13.2727,13.3794,13.1889,13.2651,3363900.0],["2019-06-27",13.3583,13.832,13.3583,13.8087,1703500.0],["2019-06-28",13.8243,13.9563,13.7466,13.7777,3867700.0],["2019-07-01",13.8942,14.0107,13.5524,13.7544,1504600.0],["2019-07-02",13.7621,13.8476,13.6845,13.832,792500.0],["2019-07-03",13.8165,13.9718,13.8165,13.8786,468500.0],["2019-07-05",13.8165,13.9485,13.6922,13.9175,497000.0],["2019-07-08",13.9019,13.9252,13.8243,13.8553,450700.0],["2019-07-09",13.801,13.8631,13.6767,13.8476,505000.0],["2019-07-10",13.8942,13.9718,13.8165,13.8398,1199200.0],["2019-07-11",13.832,13.8942,13.5524,13.6223,972900.0],["2019-07-12",13.6301,13.8942,13.599,13.7621,1180500.0],["2019-07-15",13.7699,13.832,13.6223,13.7621,1030600.0],["2019-07-16",13.5136,13.7311,13.4903,13.5835,1860200.0],["2019-07-17",13.4825,13.5757,13.3117,13.3738,1537000.0],["2019-07-18",13.3816,13.3893,13.2495,13.3117,1454500.0],["2019-07-19",13.2884,13.4049,13.2262,13.2418,1091200.0],["2019-07-22",13.2418,13.335,13.1408,13.1563,1034600.0],["2019-07-23",13.1874,13.5136,13.133,13.4903,1358600.0],["2019-07-24",13.4359,13.7,13.4126,13.6612,1418500.0],["2019-07-25",13.6612,13.6767,13.4515,13.5291,1045900.0],["2019-07-26",13.5757,13.6612,13.4515,13.5136,1077200.0],["2019-07-29",13.5524,13.7621,13.5524,13.6534,1089000.0],["2019-07-30",13.5835,13.7699,13.5835,13.7466,1515500.0],["2019-07-31",13.7544,13.8709,13.3427,13.4204,1693900.0],["2019-08-01",13.3971,13.4204,13.0554,13.0864,1618100.0],["2019-08-02",13.001,13.2262,12.9234,13.1253,1052100.0],["2019-08-05",13.0243,13.1486,12.5583,12.7836,1399200.0],["2019-08-06",12.8768,13.0399,12.7447,12.8457,1250000.0],["2019-08-07",12.6748,12.7447,12.3952,12.6049,2182100.0],["2019-08-08",12.768,13.2651,12.6205,13.1874,1802000.0],["2019-08-09",13.1408,13.1719,12.7991,12.8457,1898500.0],["2019-08-12",12.8146,12.8224,12.5117,12.6282,1327900.0],["2019-08-13",12.6049,12.8146,12.5661,12.737,1056900.0],["2019-08-14",12.504,12.5583,12.3176,12.3719,1960700.0],["2019-08-15",12.4962,12.4962,12.1545,12.2554,1559600.0],["2019-08-16",12.302,12.6049,12.271,12.5816,1380700.0],["2019-08-19",12.9001,12.9001,12.6593,12.7758,1315300.0],["2019-08-20",12.7603,12.7603,12.5661,12.5894,1416500.0],["2019-08-21",12.6826,12.7059,12.5506,12.6282,1842000.0],["2019-08-22",12.6515,12.7447,12.5661,12.6826,1331100.0],["2019-08-23",12.636,12.7758,12.4263,12.4418,1917200.0],["2019-08-26",12.5661,12.5894,12.4108,12.4807,776900.0],["2019-08-27",12.5739,12.6049,12.3875,12.3952,1094400.0],["2019-08-28",12.3719,12.5739,12.3719,12.5428,497700.0],["2019-08-29",12.6282,12.7525,12.5816,12.6205,653800.0],["2019-08-30",12.6282,12.6826,12.5273,12.5894,812500.0],["2019-09-03",12.4962,12.5506,12.4185,12.4418,1183500.0],["2019-09-04",12.4962,12.7447,12.4807,12.7214,1121600.0],["2019-09-05",12.8146,13.0243,12.7836,12.9311,918700.0],["2019-09-06",12.9777,13.0321,12.8845,12.9234,776000.0],["2019-09-09",12.9001,13.1796,12.8768,13.1719,1116000.0],["2019-09-10",13.1641,13.335,13.0942,13.3272,1371000.0],["2019-09-11",13.3816,13.6068,13.2107,13.568,1483200.0],["2019-09-12",13.5835,13.5835,13.2029,13.5291,2623300.0],["2019-09-13",13.599,13.7699,13.5602,13.7,1611000.0],["2019-09-16",13.6456,13.7854,13.5913,13.6689,1052300.0],["2019-09-17",13.6223,13.6223,13.4204,13.4748,1133200.0],["2019-09-18",13.5058,13.5369,13.3505,13.4515,972000.0],["2019-09-19",13.5214,13.6689,13.4515,13.4903,1448300.0],["2019-09-20",13.4903,13.5835,13.4049,13.4359,2067300.0],["2019-09-23",13.335,13.5136,13.2728,13.4204,861400.0],["2019-09-24",13.4592,13.4981,13.2884,13.3893,1014300.0],["2019-09-25",13.3893,13.599,13.3816,13.5136,853500.0],["2019-09-26",13.5369,13.5369,13.3272,13.366,659000.0],["2019-09-27",13.4373,13.5798,13.3423,13.4531,973800.0],["2019-09-30",13.4848,13.5878,13.4531,13.4531,947600.0],["2019-10-01",13.5402,13.6273,13.2948,13.3027,1265600.0],["2019-10-02",13.1998,13.271,13.0018,13.1364,1045700.0],["2019-10-03",13.0731,13.2473,12.9701,13.1918,1281300.0],["2019-10-04",13.176,13.2789,13.0493,13.1998,1138300.0],["2019-10-07",13.1522,13.2789,13.0889,13.2235,734600.0],["2019-10-08",13.1206,13.2077,12.9701,13.0414,860300.0],["2019-10-09",13.1285,13.1522,13.0097,13.0414,750700.0],["2019-10-10",13.0968,13.1998,13.0493,13.1127,940100.0],["2019-10-11",13.2235,13.4373,13.2235,13.2631,1146900.0],["2019-10-14",13.2156,13.2235,12.9305,13.0889,915300.0],["2019-10-15",13.0889,13.3027,13.0097,13.2552,735800.0],["2019-10-16",13.2156,13.3423,13.081,13.176,564700.0],["2019-10-17",13.2156,13.271,13.081,13.1681,810700.0],["2019-10-18",13.0968,13.1839,12.978,13.1364,1302800.0],["2019-10-21",13.2235,13.366,13.1522,13.2314,1442600.0],["2019-10-22",13.2156,13.3423,13.0493,13.3423,1369500.0],["2019-10-23",13.4056,13.4294,13.2869,13.366,889800.0],["2019-10-24",13.4215,13.4215,13.2235,13.3106,575900.0],["2019-10-25",13.2314,13.2552,13.0889,13.1443,843700.0],["2019-10-28",13.1681,13.2473,13.1127,13.1602,772800.0],["2019-10-29",13.1285,13.2077,13.0889,13.1522,700600.0],["2019-10-30",13.1206,13.1681,13.0176,13.1047,1036500.0],["2019-10-31",13.0889,13.1206,12.8989,12.9939,1331900.0],["2019-11-01",13.0414,13.4531,13.0414,13.4373,1105100.0],["2019-11-04",13.5165,13.7224,13.4531,13.6986,795600.0],["2019-11-05",13.7224,13.9045,13.6907,13.8886,1351600.0],["2019-11-06",13.8966,14.0312,13.6669,13.6748,1655700.0],["2019-11-07",13.7303,13.8491,13.4215,13.5006,1043900.0],["2019-11-08",13.5086,13.564,13.2869,13.4056,764700.0],["2019-11-11",13.3344,13.4373,13.2473,13.3819,1215000.0],["2019-11-12",13.374,13.4215,13.1443,13.1681,923700.0],["2019-11-13",13.0968,13.1443,12.8751,13.0018,1310600.0],["2019-11-14",12.9226,13.2314,12.9226,13.2156,1316800.0],["2019-11-15",13.2789,13.3502,13.1839,13.2552,1066900.0],["2019-11-18",13.1918,13.3502,13.1443,13.2869,674600.0],["2019-11-19",13.2948,13.3502,13.2473,13.2631,1511500.0],["2019-11-20",13.1998,13.2393,12.8276,12.9939,2474900.0],["2019-11-21",12.9622,12.9939,12.7326,12.9305,1082900.0],["2019-11-22",12.986,13.1047,12.9305,13.0018,825300.0],["2019-11-25",13.0335,13.3185,13.0018,13.2789,817300.0],["2019-11-26",13.2948,13.4373,13.2393,13.3977,1005000.0],["2019-11-27",13.4531,13.6828,13.3581,13.6432,1084800.0],["2019-11-29",13.6353,13.7303,13.5244,13.5323,833100.0],["2019-12-02",13.5798,13.5798,13.3819,13.4136,1083900.0],["2019-12-03",13.3344,13.4294,13.2077,13.3977,709600.0],["2019-12-04",13.3898,13.5006,13.3027,13.3185,734800.0],["2019-12-05",13.374,13.4135,13.271,13.3502,648700.0],["2019-12-06",13.5006,13.6907,13.5006,13.5482,1299400.0],["2019-12-09",13.564,13.6749,13.5402,13.6273,1029400.0],["2019-12-10",13.6194,13.6749,13.5244,13.6353,951100.0],["2019-12-11",13.659,13.7065,13.5482,13.6194,983700.0],["2019-12-12",13.5878,13.8411,13.4611,13.7144,1529100.0],["2019-12-13",13.6986,13.8095,13.6115,13.6828,1252200.0],["2019-12-16",13.7778,13.9124,13.7303,13.8728,1128600.0],["2019-12-17",13.9203,13.9362,13.762,13.8966,1318600.0],["2019-12-18",13.9362,14.1737,13.8332,14.1262,1410300.0],["2019-12-19",14.142,14.2846,14.0708,14.2846,1184000.0],["2019-12-20",14.3241,14.34,14.1975,14.3083,2816200.0],["2019-12-23",14.2846,14.3558,14.1975,14.2925,1643100.0],["2019-12-24",14.3083,14.3558,14.245,14.2925,416100.0],["2019-12-26",14.2925,14.34,14.2054,14.2925,645100.0],["2019-12-27",14.34,14.3875,14.2529,14.3637,806100.0],["2019-12-30",14.396,14.4525,14.3153,14.3315,801500.0],["2019-12-31",14.2992,14.3879,14.2831,14.2912,1052200.0],["2020-01-02",14.396,14.396,14.0815,14.1621,952700.0],["2020-01-03",13.9524,14.1702,13.9524,14.0815,643400.0],["2020-01-06",13.9766,13.9847,13.7669,13.775,1464200.0],["2020-01-07",13.8234,13.9605,13.5653,13.5734,2289200.0],["2020-01-08",13.5895,13.654,13.4847,13.5734,2113500.0],["2020-01-09",13.5895,13.6298,13.3476,13.3637,1897200.0],["2020-01-10",13.3798,13.4524,13.3395,13.404,1519800.0],["2020-01-13",13.3879,13.4927,13.3234,13.4363,1561300.0],["2020-01-14",13.4282,13.5411,13.3556,13.3959,1461200.0],["2020-01-15",13.3879,13.5492,13.3637,13.4847,2110000.0],["2020-01-16",13.6056,13.6702,13.525,13.6379,1335600.0],["2020-01-17",13.6621,13.7024,13.5734,13.6943,1438100.0],["2020-01-21",13.6379,13.6701,13.4121,13.5169,1080400.0],["2020-01-22",13.533,13.7105,13.5169,13.5734,2028600.0],["2020-01-23",13.5492,13.5492,13.2911,13.3798,1377700.0],["2020-01-24",13.3879,13.3879,12.9766,13.0975,1957600.0],["2020-01-27",12.904,13.0088,12.8556,12.8878,1641700.0],["2020-01-28",12.9362,13.0653,12.9201,12.9362,921800.0],["2020-01-29",12.9685,13.0975,12.9604,13.0008,1417200.0],["2020-01-30",12.8959,12.9524,12.7104,12.7991,1607600.0],["2020-01-31",12.7507,12.7911,12.5411,12.5491,2892300.0],["2020-02-03",12.5975,12.7749,12.5491,12.5975,1669400.0],["2020-02-04",12.7104,13.025,12.7104,12.912,1361800.0],["2020-02-05",13.0088,13.154,12.9604,13.0814,1615800.0],["2020-02-06",13.1459,13.2185,13.025,13.0975,1002100.0],["2020-02-07",13.0169,13.0653,12.9282,12.9604,743200.0],["2020-02-10",12.9685,13.033,12.8959,13.0088,666600.0],["2020-02-11",13.0975,13.154,13.025,13.0572,920600.0],["2020-02-12",13.1459,13.3717,13.1217,13.3637,1393700.0],["2020-02-13",13.2911,13.3153,13.1298,13.1701,723200.0],["2020-02-14",13.2104,13.2104,13.1056,13.1943,508500.0],["2020-02-18",13.154,13.1943,12.9604,13.025,904100.0],["2020-02-19",13.025,13.1137,12.8314,12.904,1570500.0],["2020-02-20",12.8878,13.1137,12.8637,12.9766,1572700.0],["2020-02-21",12.9685,13.0169,12.8878,12.9604,1603100.0],["2020-02-24",12.6056,12.6701,12.4685,12.5814,2985700.0],["2020-02-25",12.5814,12.6378,11.7749,11.8233,3367400.0],["2020-02-26",12.0168,12.0491,11.3878,11.3958,3840700.0],["2020-02-27",11.1781,11.8797,10.9039,11.0894,4954200.0],["2020-02-28",10.7668,11.1377,10.5006,10.6538,6176000.0],["2020-03-02",10.7103,11.0248,10.2506,11.0168,2984900.0],["2020-03-03",10.9845,11.2345,10.4038,10.4845,3256000.0],["2020-03-04",10.6216,10.7587,10.4522,10.678,2358600.0],["2020-03-05",10.3877,10.3877,9.6054,9.7909,3372900.0],["2020-03-06",9.3393,10.2345,9.307,9.8151,3232500.0],["2020-03-09",9.1215,9.178,8.2505,8.2585,3157400.0],["2020-03-10",8.6941,8.7182,8.0327,8.4924,4654500.0],["2020-03-11",7.7182,8.1295,7.5408,7.5972,4066400.0],["2020-03-12",7.0085,7.0407,5.7261,5.8552,4575900.0],["2020-03-13",6.2181,6.7665,5.3229,6.7665,3996600.0],["2020-03-16",5.8471,5.8471,5.0809,5.1939,3398700.0],["2020-03-17",5.2503,5.2987,4.3551,4.5083,3221000.0],["2020-03-18",4.2261,4.2502,3.226,3.4518,3482500.0],["2020-03-19",3.4357,4.097,3.1292,3.7663,4100300.0],["2020-03-20",3.8631,4.2986,3.5889,3.7583,9177400.0],["2020-03-23",3.7502,3.9276,3.5244,3.7744,4895300.0],["2020-03-24",4.0728,4.9277,3.976,4.8954,7286500.0],["2020-03-25",5.0406,6.7262,4.9922,6.5004,4316400.0],["2020-03-26",6.573,7.2101,6.5326,6.8633,2895500.0],["2020-03-27",6.452,6.9117,6.1294,6.4036,3250500.0],["2020-03-30",6.4682,6.5409,5.7737,6.4763,2392900.0],["2020-03-31",6.3955,6.549,5.7576,6.234,2764900.0],["2020-04-01",5.7495,6.0644,5.7011,6.0564,1695700.0],["2020-04-02",5.9998,6.1048,5.4507,5.7414,2220700.0],["2020-04-03",5.6526,5.798,5.3377,5.4588,2236400.0],["2020-04-06",5.8626,6.3713,5.6203,5.9191,4465100.0],["2020-04-07",6.452,6.8639,6.1856,6.3874,5051100.0],["2020-04-08",6.557,6.6378,6.1452,6.444,3154600.0],["2020-04-09",6.7589,7.5906,6.444,7.0819,3486600.0],["2020-04-13",7.0577,7.1384,6.5409,6.557,1764500.0],["2020-04-14",6.767,7.0012,6.3148,6.4601,3844500.0],["2020-04-15",6.0483,6.4117,5.911,6.2744,4855800.0],["2020-04-16",6.2098,6.3148,5.9675,6.0483,2155000.0],["2020-04-17",6.3713,6.7751,6.2017,6.6539,4465900.0],["2020-04-20",6.4117,6.444,6.1048,6.2502,4662700.0],["2020-04-21",5.9514,6.3874,5.8868,6.3309,2280100.0],["2020-04-22",6.5328,6.6378,6.234,6.339,1817000.0],["2020-04-23",6.3713,6.6782,6.2744,6.2825,1861500.0],["2020-04-24",6.3228,6.5651,6.1775,6.4924,2189800.0],["2020-04-27",6.557,6.9931,6.4682,6.9285,2386400.0],["2020-04-28",7.2596,7.4291,6.9043,7.2999,2646900.0],["2020-04-29",7.6875,8.3093,7.6391,8.0025,2623500.0],["2020-04-30",7.7279,7.8733,7.2919,7.5018,2416500.0],["2020-05-01",7.195,7.3726,6.8477,6.9769,1973800.0],["2020-05-04",6.6782,7.0981,6.549,6.9123,2399300.0],["2020-05-05",7.1788,7.1788,6.5813,6.6136,2345600.0],["2020-05-06",6.6136,6.7751,6.2098,6.2421,2319200.0],["2020-05-07",6.339,6.8477,6.339,6.7589,2723300.0],["2020-05-08",6.9285,7.3645,6.8316,7.3403,3020600.0],["2020-05-11",7.1869,7.3161,6.8477,7.0658,2928000.0],["2020-05-12",7.0658,7.1384,6.4117,6.444,3380900.0],["2020-05-13",6.3794,6.3794,5.8303,6.121,2846100.0],["2020-05-14",5.9029,6.5893,5.8545,6.5247,2557200.0],["2020-05-15",6.5086,6.8639,6.3471,6.8316,2220500.0],["2020-05-18",7.3565,7.8975,7.3161,7.8491,3019600.0],["2020-05-19",7.7521,8.487,7.5664,7.946,3518500.0],["2020-05-20",8.0752,8.2044,7.7441,7.9944,3082300.0],["2020-05-21",7.9217,8.3013,7.8652,8.1882,2509900.0],["2020-05-22",8.1721,8.3255,7.8975,8.2044,1505400.0],["2020-05-26",8.9634,8.9876,8.5435,8.5839,2158800.0],["2020-05-27",8.9876,9.2299,8.6969,8.9876,3207000.0],["2020-05-28",9.1088,9.1088,8.5112,8.5839,1725700.0],["2020-05-29",8.3416,8.6,8.164,8.3255,2519500.0],["2020-06-01",8.3336,8.8423,8.1721,8.3982,2132400.0],["2020-06-02",8.5839,8.6808,8.4224,8.4628,1870200.0],["2020-06-03",8.6808,9.3107,8.6566,9.2784,2207000.0],["2020-06-04",9.2864,10.417,9.1734,9.9809,5021300.0],["2020-06-05",10.6834,11.7413,10.3927,10.4573,5355700.0],["2020-06-08",10.9015,12.1854,10.9015,12.0885,4836300.0],["2020-06-09",11.5959,11.6605,10.5381,10.6754,6113700.0],["2020-06-10",10.417,10.4412,9.4076,9.4318,3058500.0],["2020-06-11",8.6,9.1088,8.2528,8.2851,3000000.0],["2020-06-12",8.8827,8.9715,8.4143,8.9715,3273700.0],["2020-06-15",8.3659,8.7615,8.1559,8.6,2485200.0],["2020-06-16",9.2703,9.3349,8.6323,8.9715,2271100.0],["2020-06-17",8.9715,9.028,8.4143,8.4708,3001900.0],["2020-06-18",8.2932,8.5839,8.1721,8.3497,2591800.0],["2020-06-19",8.5193,8.5677,7.7118,7.8087,6845600.0],["2020-06-22",7.7441,7.7602,7.3645,7.6472,3216300.0],["2020-06-23",7.7764,7.9298,7.6068,7.7279,4729000.0],["2020-06-24",7.4857,7.6633,6.9527,7.3888,3730300.0],["2020-06-25",7.203,7.4211,7.0254,7.308,1949400.0],["2020-06-26",7.2596,7.3322,6.9446,7.0981,3620800.0],["2020-06-29",7.2274,7.7771,7.0738,7.6316,2149600.0],["2020-06-30",7.5427,7.9469,7.4134,7.6316,1886400.0],["2020-07-01",7.7044,8.246,7.6235,7.6559,2264200.0],["2020-07-02",7.9388,8.1086,7.4699,7.5023,1473600.0],["2020-07-06",7.7852,7.8014,7.2355,7.4295,1126100.0],["2020-07-07",7.284,7.2921,6.7989,6.8474,2930200.0],["2020-07-08",6.7989,7.0657,6.6696,7.0011,2121800.0],["2020-07-09",6.9525,6.9525,6.5887,6.8394,1871400.0],["2020-07-10",6.7989,6.9687,6.7585,6.9364,1608500.0],["2020-07-13",7.0172,7.1547,6.7262,6.8555,2446000.0],["2020-07-14",6.8717,6.993,6.6453,6.6938,1347600.0],["2020-07-15",6.9364,7.2355,6.8474,7.1708,2527100.0],["2020-07-16",7.0819,7.187,6.8879,6.993,1660900.0],["2020-07-17",6.993,7.0576,6.6696,6.6696,1224900.0],["2020-07-20",6.6211,6.7343,6.419,6.4917,1338600.0],["2020-07-21",6.5968,6.8879,6.5645,6.7585,1964700.0],["2020-07-22",6.6615,6.8313,6.5887,6.71,1446500.0],["2020-07-23",6.613,6.7343,6.5402,6.7019,1656600.0],["2020-07-24",6.7909,6.8394,6.4109,6.516,1614300.0],["2020-07-27",6.4675,6.4675,6.2007,6.2815,952400.0],["2020-07-28",6.2088,6.5968,6.2088,6.4998,1785900.0],["2020-07-29",6.5322,6.7424,6.3786,6.7424,1251300.0],["2020-07-30",6.5079,6.6615,6.4513,6.6373,956700.0],["2020-07-31",6.5887,6.6453,6.3139,6.4756,1168900.0],["2020-08-03",6.4351,6.4351,6.2088,6.3624,974600.0],["2020-08-04",6.3139,6.8151,6.3139,6.7747,1375400.0],["2020-08-05",6.8798,6.9606,6.6696,6.8232,849600.0],["2020-08-06",6.7909,7.0091,6.7262,6.9121,1256400.0],["2020-08-07",6.7666,7.5993,6.7666,7.5831,1787200.0],["2020-08-10",7.664,8.1167,7.6074,8.0682,2065400.0],["2020-08-11",8.3026,8.5209,8.0601,8.1329,2559300.0],["2020-08-12",8.2541,8.4886,8.0763,8.149,2125600.0],["2020-08-13",8.0844,8.3835,7.6963,7.7529,1732500.0],["2020-08-14",7.7286,7.9873,7.6074,7.8176,1146700.0],["2020-08-17",7.7852,7.7852,7.4376,7.4942,1018700.0],["2020-08-18",7.4538,7.5508,7.3325,7.3648,932300.0],["2020-08-19",7.3083,7.478,7.1708,7.2597,1067500.0],["2020-08-20",7.187,7.5184,7.1466,7.4214,847500.0],["2020-08-21",7.3891,7.4861,7.0253,7.0981,1327400.0],["2020-08-24",7.1627,7.5265,6.9606,7.5104,978900.0],["2020-08-25",7.5912,7.7044,7.381,7.6074,823100.0],["2020-08-26",7.6397,7.7125,7.5023,7.575,1399800.0],["2020-08-27",7.5993,7.8903,7.5993,7.8095,1056700.0],["2020-08-28",7.9227,7.9793,7.7448,7.9793,553400.0],["2020-08-31",7.9146,7.9146,7.5346,7.6316,1262000.0],["2020-09-01",7.5912,7.8257,7.4699,7.761,613700.0],["2020-09-02",7.7286,7.8257,7.6397,7.8095,795700.0],["2020-09-03",7.8903,8.1329,7.7448,7.8095,1134600.0],["2020-09-04",7.9308,8.149,7.7771,8.1248,2070400.0],["2020-09-08",8.0116,8.0116,7.5912,7.6316,1496900.0],["2020-09-09",7.7044,7.8014,7.5993,7.6397,1152900.0],["2020-09-10",7.664,7.8418,7.4861,7.5104,862400.0],["2020-09-11",7.5589,7.5589,7.1385,7.3325,912700.0],["2020-09-14",7.4214,7.955,7.3487,7.9146,1427300.0],["2020-09-15",7.9631,8.432,7.9631,8.246,1437000.0],["2020-09-16",8.2784,8.4724,7.9712,8.3431,1254200.0],["2020-09-17",8.149,8.2541,8.0358,8.1409,940900.0],["2020-09-18",8.2299,8.2299,7.6397,7.6478,3408700.0],["2020-09-21",7.3648,7.3648,6.7989,6.8474,2316900.0],["2020-09-22",6.9121,7.0091,6.7262,6.7909,1290900.0],["2020-09-23",6.807,7.0819,6.5483,6.6049,1412600.0],["2020-09-24",6.5887,6.7262,6.4432,6.5726,897300.0],["2020-09-25",6.4998,6.896,6.4837,6.8798,1107800.0],["2020-09-28",7.0334,7.3163,6.9606,7.2436,1296100.0],["2020-09-29",6.8713,7.0493,6.7904,6.9927,1234000.0],["2020-09-30",7.0493,7.3812,6.9118,7.0089,941800.0],["2020-10-01",6.9927,7.3488,6.9927,7.3488,965900.0],["2020-10-02",6.8794,7.3407,6.7337,7.3083,919300.0],["2020-10-05",7.3488,7.4459,7.0817,7.1788,770600.0],["2020-10-06",7.3164,7.4702,7.0898,7.1869,901500.0],["2020-10-07",7.2679,7.3326,7.1546,7.2598,996100.0],["2020-10-08",7.3974,7.4135,7.195,7.4054,1096300.0],["2020-10-09",7.4702,7.5188,7.2355,7.2679,684100.0],["2020-10-12",7.2679,7.2679,7.0251,7.2112,869900.0],["2020-10-13",7.0979,7.1546,6.669,6.7904,933400.0],["2020-10-14",6.7499,6.8794,6.6851,6.7418,1060900.0],["2020-10-15",6.6528,7.0332,6.5314,7.0251,1410900.0],["2020-10-16",6.9603,7.017,6.758,6.9603,1343200.0],["2020-10-19",7.0251,7.0251,6.7175,6.7337,1037400.0],["2020-10-20",6.8389,7.0655,6.758,6.9522,700500.0],["2020-10-21",6.9765,7.106,6.8389,7.106,931500.0],["2020-10-22",7.1141,7.3164,7.0898,7.2679,864500.0],["2020-10-23",7.3407,7.4702,7.1626,7.284,755400.0],["2020-10-26",7.1465,7.2436,6.7984,6.9522,887200.0],["2020-10-27",6.936,6.9765,6.669,6.669,784700.0],["2020-10-28",6.4747,6.5799,6.2805,6.4181,1083800.0],["2020-10-29",6.3776,6.9279,6.2724,6.8632,1150600.0],["2020-10-30",6.8227,6.9846,6.5152,6.6204,1116000.0],["2020-11-02",6.7337,6.8875,6.5395,6.8713,695700.0],["2020-11-03",7.0251,7.3002,7.0251,7.2436,1002800.0],["2020-11-04",7.1788,7.1788,6.7823,6.9522,607500.0],["2020-11-05",6.8308,7.1384,6.7256,6.9522,1489600.0],["2020-11-06",7.0089,7.1465,6.7013,6.7256,1007900.0],["2020-11-09",7.7292,9.4854,7.7292,9.2669,4248000.0],["2020-11-10",9.2103,9.6554,9.1212,9.534,4224600.0],["2020-11-11",9.5016,9.5016,8.7328,8.927,1428800.0],["2020-11-12",8.7085,8.8704,8.4495,8.7166,928000.0],["2020-11-13",8.8299,9.5178,8.8299,9.4774,1285200.0],["2020-11-16",10.1167,10.2948,9.6473,9.9306,1985400.0],["2020-11-17",9.7202,10.1815,9.623,10.1086,1197500.0],["2020-11-18",10.141,10.1896,9.9387,9.9549,1060500.0],["2020-11-19",9.8416,10.1491,9.6878,10.0196,1296000.0],["2020-11-20",9.9468,10.0763,9.6069,9.6878,1057100.0],["2020-11-23",9.5502,10.2867,9.5502,10.0925,1083500.0],["2020-11-24",10.3514,11.0232,10.2219,10.4809,1523900.0],["2020-11-25",10.3676,10.5538,9.9306,10.1167,1659500.0],["2020-11-27",10.0763,10.23,9.9225,10.1896,741800.0],["2020-11-30",10.1329,10.3353,9.8739,9.9791,2245900.0],["2020-12-01",10.3353,10.7156,10.2948,10.4809,2185000.0],["2020-12-02",10.3595,10.5376,10.1896,10.3676,901700.0],["2020-12-03",10.5214,11.0394,10.3595,10.6995,1409600.0],["2020-12-04",10.8451,11.4602,10.829,11.3874,2515500.0],["2020-12-07",11.2093,11.3712,10.8937,10.9018,2639400.0],["2020-12-08",10.7399,11.1122,10.7399,10.9746,1672700.0],["2020-12-09",11.1203,11.3065,10.918,11.0313,944900.0],["2020-12-10",10.837,11.0556,10.6752,10.9584,993400.0],["2020-12-11",10.8451,11.007,10.6833,10.7966,818500.0],["2020-12-14",11.0798,11.0798,10.6023,10.8128,1592800.0],["2020-12-15",11.007,11.2984,10.8128,11.266,983100.0],["2020-12-16",11.3307,11.4683,11.1365,11.4198,1446500.0],["2020-12-17",11.4117,11.4198,11.1041,11.4117,1206100.0],["2020-12-18",11.3226,11.4036,10.9018,11.1284,3166600.0],["2020-12-21",10.8694,11.3793,10.6428,11.2255,1391800.0],["2020-12-22",11.1689,11.2012,10.7399,10.9423,1020100.0],["2020-12-23",11.0232,11.614,11.0232,11.5331,899500.0],["2020-12-24",11.5574,11.6383,11.3469,11.5978,286600.0],["2020-12-28",11.6788,11.9216,11.5816,11.7273,744100.0],["2020-12-29",11.7597,11.8568,11.5654,11.614,790500.0],["2020-12-30",11.6059,11.9218,11.4682,11.4763,835200.0],["2020-12-31",11.4358,11.7274,11.3386,11.4601,990200.0],["2021-01-04",11.5816,11.7922,10.9337,10.9499,1012500.0],["2021-01-05",10.9013,11.1686,10.6583,10.6664,3215300.0],["2021-01-06",11.0471,12.1242,10.7474,11.8246,2040400.0],["2021-01-07",11.776,11.8003,11.3386,11.6464,1041900.0],["2021-01-08",11.6545,11.6545,11.0552,11.2091,1381600.0],["2021-01-11",10.9661,11.1443,10.5611,11.0795,1797500.0],["2021-01-12",11.0795,11.7355,11.0795,11.695,1517200.0],["2021-01-13",11.5897,12.0109,11.5897,11.8489,962200.0],["2021-01-14",12.1081,12.2052,11.857,11.9218,1140800.0],["2021-01-15",11.7517,11.8489,11.2981,11.776,770400.0],["2021-01-19",11.8651,11.8651,11.3791,11.7355,739300.0],["2021-01-20",11.6788,11.9623,11.533,11.7922,519700.0],["2021-01-21",11.7922,11.7922,11.452,11.5411,588300.0],["2021-01-22",11.3305,11.5978,11.1929,11.5654,671000.0],["2021-01-25",11.3548,11.371,11.0714,11.3143,986900.0],["2021-01-26",11.5006,11.5168,11.1524,11.2172,1033100.0],["2021-01-27",10.8041,11.2738,10.634,10.8608,1463300.0],["2021-01-28",11.039,11.4601,10.9013,11.2091,1586900.0],["2021-01-29",11.1362,11.1362,10.383,10.4558,1580200.0],["2021-02-01",10.553,10.7393,10.3668,10.7069,1132900.0],["2021-02-02",10.8446,11.2415,10.715,11.12,763300.0],["2021-02-03",11.0228,11.2253,10.8932,11.201,1159600.0],["2021-02-04",11.2334,11.4439,11.1281,11.3224,803200.0],["2021-02-05",11.452,11.5168,11.12,11.29,553100.0],["2021-02-08",11.3467,11.5411,11.1686,11.5411,827500.0],["2021-02-09",11.5735,11.5816,11.0147,11.0471,727500.0],["2021-02-10",11.0876,11.4682,11.0471,11.2415,942200.0],["2021-02-11",11.3386,11.533,11.2091,11.4115,924500.0],["2021-02-12",11.2172,11.5492,11.2091,11.5168,1304300.0],["2021-02-16",11.5735,11.9785,11.5735,11.9623,736300.0],["2021-02-17",11.8327,11.8732,11.5654,11.8408,915100.0],["2021-02-18",11.7517,12.1404,11.7436,12.0595,790700.0],["2021-02-19",12.1081,12.4806,11.9299,12.4725,1043500.0],["2021-02-22",12.4806,12.9261,12.3996,12.7722,1183400.0],["2021-02-23",12.8046,12.9989,12.6426,12.7479,934700.0],["2021-02-24",12.8694,13.0961,12.7074,12.8451,1185400.0],["2021-02-25",12.9422,12.9422,12.1647,12.2538,1001700.0],["2021-02-26",12.4239,12.8289,12.019,12.7155,1178000.0],["2021-03-01",13.1042,13.331,12.4239,12.5454,1125100.0],["2021-03-02",12.4644,12.5373,12.0757,12.3024,1034000.0],["2021-03-03",12.3105,13.007,12.3105,12.8127,1231900.0],["2021-03-04",12.8289,12.8775,11.8408,12.3429,1543900.0],["2021-03-05",12.5697,12.5859,11.9056,12.5697,849900.0],["2021-03-08",12.7884,13.0961,12.6183,12.9342,1487300.0],["2021-03-09",13.0151,13.0394,12.4401,12.7479,1373900.0],["2021-03-10",12.8127,13.3148,12.7317,13.2014,892000.0],["2021-03-11",13.2581,13.4444,12.9261,13.3634,1010800.0],["2021-03-12",13.5659,13.8088,13.3229,13.655,821800.0],["2021-03-15",13.6064,13.9141,13.3634,13.8736,1053200.0],["2021-03-16",13.8655,13.8655,13.5659,13.6307,1192100.0],["2021-03-17",13.6631,14.1004,13.5983,14.0842,1139800.0],["2021-03-18",14.0599,14.1814,13.6388,13.825,1837500.0],["2021-03-19",13.8655,14.0032,13.2581,13.7117,4056300.0],["2021-03-22",13.5416,13.5416,12.9827,13.1447,752000.0],["2021-03-23",12.9503,13.0637,12.2133,12.2943,1095900.0],["2021-03-24",12.4806,12.8694,12.2052,12.2133,1302800.0],["2021-03-25",12.1,12.5859,11.8732,12.4806,1628200.0],["2021-03-26",12.6912,12.7074,12.3348,12.5292,1147300.0],["2021-03-29",12.4725,12.8451,12.351,12.594,1655400.0],["2021-03-30",12.6669,12.9749,12.6588,12.7642,616200.0],["2021-03-31",12.6912,12.8371,12.4967,12.5454,1499600.0],["2021-04-01",12.6669,12.829,12.4967,12.7237,981700.0],["2021-04-05",12.8857,13.0073,12.7318,12.9101,732800.0],["2021-04-06",12.829,13.0154,12.6669,12.7723,831300.0],["2021-04-07",12.8128,13.0235,12.6264,12.8938,803200.0],["2021-04-08",12.8695,13.0073,12.6345,12.829,2091900.0],["2021-04-09",12.8452,12.8452,12.4724,12.5373,759900.0],["2021-04-12",12.5048,12.7561,12.4319,12.7399,1117000.0],["2021-04-13",12.6507,12.7318,12.4319,12.6264,763600.0],["2021-04-14",12.8533,13.372,12.7804,12.7885,1127200.0],["2021-04-15",12.983,12.983,12.5697,12.7561,706800.0],["2021-04-16",12.9182,12.983,12.7561,12.7642,739800.0],["2021-04-19",12.6426,12.829,12.5292,12.6669,1123600.0],["2021-04-20",12.4724,12.513,12.0267,12.3347,1383100.0],["2021-04-21",12.286,12.7399,12.1564,12.6102,3290300.0],["2021-04-22",12.6588,12.8209,12.44,12.44,1151000.0],["2021-04-23",12.4562,12.829,12.286,12.748,741400.0],["2021-04-26",12.8776,13.1532,12.6345,12.6588,955700.0],["2021-04-27",12.6102,12.9263,12.5211,12.9263,805200.0],["2021-04-28",13.0154,13.2423,12.9101,12.983,1004500.0],["2021-04-29",13.1856,13.3234,12.9668,13.2666,1156500.0],["2021-04-30",13.137,13.1775,12.9263,13.0802,1167900.0],["2021-05-03",13.2747,13.5665,13.1613,13.3315,1120400.0],["2021-05-04",13.2747,13.3234,12.8776,12.8938,1677200.0],["2021-05-05",12.8938,13.0478,12.7399,12.8371,848000.0],["2021-05-06",12.7399,13.1613,12.4481,12.4805,1946700.0],["2021-05-07",12.4238,13.218,12.3752,13.1289,1406100.0],["2021-05-10",13.1208,13.2991,12.4562,12.4643,1470800.0],["2021-05-11",12.1564,12.2779,11.9294,12.1969,1641500.0],["2021-05-12",12.1239,12.3184,11.7106,11.8079,1018900.0],["2021-05-13",11.9051,12.2212,11.8565,11.9943,1075300.0],["2021-05-14",12.1483,12.594,12.0834,12.3914,909200.0],["2021-05-17",12.2941,12.4562,12.1239,12.44,857500.0],["2021-05-18",12.44,12.6993,12.3022,12.3671,893100.0],["2021-05-19",12.1645,12.3022,11.7998,12.1239,968300.0],["2021-05-20",12.1158,12.1158,11.7349,12.0024,636600.0],["2021-05-21",12.1483,12.1645,11.9538,11.9862,814700.0],["2021-05-24",12.0591,12.2293,11.8403,12.1645,444200.0],["2021-05-25",12.286,12.5048,11.97,11.9943,603300.0],["2021-05-26",12.0024,12.4481,11.897,12.44,543900.0],["2021-05-27",12.3671,12.6021,12.3103,12.5048,1733000.0],["2021-05-28",12.6669,12.6669,12.286,12.4562,808800.0],["2021-06-01",12.5859,12.8128,12.4643,12.8047,737700.0],["2021-06-02",12.9263,12.9425,12.7642,12.8533,895300.0],["2021-06-03",12.7966,12.829,12.5129,12.5211,462400.0],["2021-06-04",12.5616,12.6345,12.44,12.5373,410600.0],["2021-06-07",12.6102,13.0721,12.6102,13.0235,737400.0],["2021-06-08",13.0721,13.5017,12.9182,13.3234,953900.0],["2021-06-09",13.4206,13.4206,13.1208,13.1532,664300.0],["2021-06-10",13.2261,13.2342,12.8614,13.0073,737100.0],["2021-06-11",13.0073,13.1775,12.8938,13.0884,995700.0],["2021-06-14",13.1694,13.3153,12.8209,13.0073,826600.0],["2021-06-15",12.983,13.1127,12.8452,12.9749,679000.0],["2021-06-16",12.9911,13.1046,12.8533,12.9749,876100.0],["2021-06-17",13.0154,13.1127,12.5859,12.7561,785800.0],["2021-06-18",12.4643,12.5292,12.1645,12.4157,2026600.0],["2021-06-21",12.5697,12.7074,12.3833,12.6669,914700.0],["2021-06-22",12.6183,12.7075,12.3995,12.594,561100.0],["2021-06-23",12.6345,12.829,12.5778,12.6183,725200.0],["2021-06-24",12.6507,12.748,12.3752,12.7156,899800.0],["2021-06-25",12.8047,12.8857,12.5129,12.5292,3827100.0],["2021-06-28",12.4886,12.594,11.8322,12.1969,1377500.0],["2021-06-29",12.1644,12.4564,12.1482,12.2212,1875100.0],["2021-06-30",12.1726,12.5943,12.1401,12.351,1184400.0],["2021-07-01",12.4969,12.6754,12.2942,12.3429,872200.0],["2021-07-02",12.3104,12.3996,12.1969,12.2293,772100.0],["2021-07-06",12.1401,12.1726,11.613,11.7671,1126200.0],["2021-07-07",11.6454,11.7752,11.321,11.4102,1084500.0],["2021-07-08",11.167,11.5238,10.875,11.2724,1801500.0],["2021-07-09",11.4589,11.6779,11.3292,11.6698,1005300.0],["2021-07-12",11.5562,11.8887,11.4913,11.7833,1239400.0],["2021-07-13",11.6454,11.7184,11.4751,11.5887,1220200.0],["2021-07-14",11.6698,11.9536,11.54,11.759,952600.0],["2021-07-15",11.6049,11.9212,11.5806,11.7184,1658700.0],["2021-07-16",11.8806,11.9293,11.3697,11.3697,1474200.0],["2021-07-19",10.9967,11.2075,10.5506,10.7615,1516900.0],["2021-07-20",10.802,11.5481,10.5912,11.3616,1477400.0],["2021-07-21",11.5887,12.059,11.5157,11.8563,1163900.0],["2021-07-22",11.7265,11.8482,11.54,11.7346,940600.0],["2021-07-23",11.9049,11.9536,11.4913,11.6698,937400.0],["2021-07-26",11.6292,11.9617,11.5968,11.832,1552600.0],["2021-07-27",11.6454,11.8725,11.4995,11.686,896700.0],["2021-07-28",11.8238,11.913,11.3859,11.6292,692700.0],["2021-07-29",11.832,12.0266,11.759,11.832,550100.0],["2021-07-30",11.7509,11.9698,11.5157,11.6373,874700.0],["2021-08-02",11.7103,12.0752,11.3373,11.3778,529400.0],["2021-08-03",11.4102,11.4913,10.9804,11.4508,820900.0],["2021-08-04",11.2643,11.4265,11.021,11.094,805500.0],["2021-08-05",11.2237,11.7346,11.2237,11.6698,978600.0],["2021-08-06",11.9049,12.0915,11.5643,11.8157,713400.0],["2021-08-09",11.6454,11.6941,11.2562,11.3859,987400.0],["2021-08-10",11.3373,11.7022,11.2156,11.5724,456000.0],["2021-08-11",11.6454,11.8401,11.4589,11.8238,671900.0],["2021-08-12",11.9212,11.9941,11.6698,11.7914,874000.0],["2021-08-13",11.7833,11.8725,11.5968,11.7914,619600.0],["2021-08-16",11.6779,11.8076,11.467,11.5643,885100.0],["2021-08-17",11.4265,11.4427,11.0534,11.2805,538100.0],["2021-08-18",11.2399,11.4427,11.0859,11.2886,716000.0],["2021-08-19",11.1264,11.2156,10.7777,10.9642,767600.0],["2021-08-20",10.8588,11.2318,10.6966,11.1751,904300.0],["2021-08-23",11.3292,11.4832,11.1426,11.3616,418100.0],["2021-08-24",11.4427,11.613,11.4265,11.5887,488700.0],["2021-08-25",11.5562,11.7833,11.3859,11.5806,762200.0],["2021-08-26",11.467,11.6779,11.2967,11.3616,896700.0],["2021-08-27",11.3697,11.9536,11.3697,11.8887,673800.0],["2021-08-30",11.9779,11.9779,11.5806,11.6779,653100.0],["2021-08-31",11.5968,11.7833,11.5481,11.7022,1288200.0],["2021-09-01",11.8076,11.8725,11.6211,11.8157,539200.0],["2021-09-02",11.8968,12.0266,11.686,11.8157,753800.0],["2021-09-03",11.9941,11.9941,11.5562,11.6779,635300.0],["2021-09-07",11.6049,11.7752,11.4589,11.6292,553700.0],["2021-09-08",11.5481,11.7265,11.3697,11.5157,801500.0],["2021-09-09",11.4102,11.613,11.3129,11.3778,599400.0],["2021-09-10",11.4508,11.54,11.1507,11.1589,749000.0],["2021-09-13",11.3535,11.8806,11.2075,11.7914,789100.0],["2021-09-14",11.8482,11.8482,11.5481,11.6373,611100.0],["2021-09-15",11.6292,11.7022,11.4184,11.6616,706300.0],["2021-09-16",11.6616,11.7184,11.5481,11.6454,770900.0],["2021-09-17",11.759,11.8563,11.467,11.5643,2671900.0],["2021-09-20",11.2967,11.5887,11.1102,11.5481,818300.0],["2021-09-21",11.7103,11.8725,11.6049,11.686,496000.0],["2021-09-22",11.8401,11.9455,11.5481,11.7184,2842500.0],["2021-09-23",11.8401,12.205,11.7833,12.1644,938900.0],["2021-09-24",12.0915,12.278,11.9374,12.1888,873400.0],["2021-09-27",12.3185,12.6672,12.2212,12.2861,631600.0],["2021-09-28",12.1888,12.4321,12.0509,12.0996,733100.0],["2021-09-29",12.2051,12.3511,12.0833,12.2619,1502700.0],["2021-09-30",12.2943,12.2943,11.9616,12.059,1218400.0],["2021-10-01",12.2132,12.6027,12.0752,12.4729,978900.0],["2021-10-04",12.554,12.6189,12.1807,12.2943,861100.0],["2021-10-05",12.3106,12.3187,12.059,12.1077,699600.0],["2021-10-06",11.8399,12.0833,11.6208,12.0509,872600.0],["2021-10-07",12.2375,12.3349,12.0833,12.0833,557500.0],["2021-10-08",12.059,12.2132,11.9697,12.0265,427100.0],["2021-10-11",11.9778,12.2375,11.8886,12.0265,441700.0],["2021-10-12",12.0022,12.1158,11.9129,12.059,411200.0],["2021-10-13",11.9697,12.0915,11.6289,11.8318,611700.0],["2021-10-14",11.986,12.0915,11.8237,12.0022,575000.0],["2021-10-15",12.27,12.4566,12.0184,12.0833,874100.0],["2021-10-18",11.986,12.27,11.9048,12.1077,1396100.0],["2021-10-19",12.1077,12.1401,11.848,11.921,1023400.0],["2021-10-20",11.921,11.921,11.5396,11.6532,5696900.0],["2021-10-21",11.6208,11.9373,11.4991,11.9292,2999600.0],["2021-10-22",11.9129,12.0996,11.71,11.7182,978200.0],["2021-10-25",11.7019,12.0833,11.6127,11.8886,628300.0],["2021-10-26",11.9129,11.9535,11.6614,11.6614,470500.0],["2021-10-27",11.6208,11.7993,11.4991,11.6208,468200.0],["2021-10-28",11.6127,11.7587,11.4179,11.7425,1165400.0],["2021-10-29",11.7344,11.8642,11.5883,11.7019,1034900.0],["2021-11-01",11.7506,12.2213,11.637,12.1807,2336800.0],["2021-11-02",12.2619,12.4323,12.0428,12.3024,2964300.0],["2021-11-03",12.3106,12.9679,12.2862,12.9111,3203400.0],["2021-11-04",12.7488,12.9517,12.2132,12.3268,3933900.0],["2021-11-05",12.4566,13.1626,12.3187,12.5946,1308600.0],["2021-11-08",12.6757,12.8299,12.1401,12.2294,1615000.0],["2021-11-09",12.2375,12.3593,12.1239,12.2619,1117600.0],["2021-11-10",12.1158,12.2862,12.0184,12.0184,936100.0],["2021-11-11",12.0346,12.1077,11.6776,11.7587,606600.0],["2021-11-12",11.8237,11.8805,11.564,11.5964,629000.0],["2021-11-15",11.6451,11.7182,11.5396,11.6127,895400.0],["2021-11-16",11.4423,11.564,11.2231,11.3286,3372800.0],["2021-11-17",11.3043,11.3611,11.0203,11.2718,1549300.0],["2021-11-18",11.3205,11.426,10.9797,11.069,1678600.0],["2021-11-19",10.8661,11.1663,10.6794,11.1095,1752400.0],["2021-11-22",11.1258,11.1826,10.8742,10.9067,1402800.0],["2021-11-23",10.9553,11.1826,10.8093,11.1095,1951700.0],["2021-11-24",11.0446,11.2069,10.9067,11.1826,751400.0],["2021-11-26",10.4279,10.5902,9.8111,10.3467,1303000.0],["2021-11-29",10.4928,10.5496,10.1276,10.4766,1409800.0],["2021-11-30",10.2737,10.3386,10.1357,10.2169,1779000.0],["2021-12-01",10.5252,10.5902,9.7462,9.7462,2195000.0],["2021-12-02",9.8273,10.436,9.6732,10.2412,1299100.0],["2021-12-03",10.1763,10.2818,9.9734,10.1114,1251500.0],["2021-12-06",10.3467,10.9959,10.2656,10.6794,2724200.0],["2021-12-07",10.8661,10.8904,10.5739,10.7281,2492500.0],["2021-12-08",10.7525,11.142,10.5902,11.004,2698000.0],["2021-12-09",10.9067,11.1014,10.7849,10.9716,1585600.0],["2021-12-10",11.069,11.0933,10.7444,10.8742,1409800.0],["2021-12-13",10.72,10.8255,10.3467,10.3792,1208700.0],["2021-12-14",10.3143,10.6226,10.1844,10.2331,1508000.0],["2021-12-15",10.1925,10.2818,9.8679,10.1844,2132300.0],["2021-12-16",10.2575,10.3548,10.0383,10.0708,2010100.0],["2021-12-17",9.9491,10.5009,9.8598,10.4035,5812200.0],["2021-12-20",10.152,10.298,9.8192,10.2412,2394600.0],["2021-12-21",10.4035,11.2069,10.3305,11.1907,2960000.0],["2021-12-22",11.1501,11.4098,11.1176,11.3286,1722600.0],["2021-12-23",11.4504,11.5153,11.3043,11.3936,1104700.0],["2021-12-27",11.2475,11.4504,11.1907,11.4179,1160000.0],["2021-12-28",11.3124,11.5721,11.2637,11.3368,1206500.0],["2021-12-29",11.2962,11.3611,11.1339,11.2962,852400.0],["2021-12-30",11.2393,11.4911,11.2393,11.3205,763000.0],["2021-12-31",11.2881,11.4261,11.2231,11.3124,818000.0],["2022-01-03",11.3936,11.6697,11.3774,11.4424,758400.0],["2022-01-04",11.5967,11.7753,11.5154,11.5236,1099600.0],["2022-01-05",11.5804,11.7672,11.2637,11.3287,1361200.0],["2022-01-06",11.4099,11.5479,11.3043,11.4505,1340100.0],["2022-01-07",11.556,11.9946,11.5398,11.7591,1600300.0],["2022-01-10",11.824,11.824,11.5154,11.6048,1219300.0],["2022-01-11",11.6535,11.9215,11.483,11.8403,1004800.0],["2022-01-12",11.954,12.0271,11.7022,11.7022,863100.0],["2022-01-13",11.7997,11.9458,11.7266,11.824,737800.0],["2022-01-14",11.9865,12.0108,11.7347,11.9621,1501500.0],["2022-01-18",11.9377,12.1001,11.7753,11.7834,1540500.0],["2022-01-19",11.824,11.9052,11.6291,11.6779,1388100.0],["2022-01-20",11.6616,11.8484,11.3368,11.3693,1334800.0],["2022-01-21",11.3287,11.483,11.1662,11.2962,1489800.0],["2022-01-24",11.0525,11.4099,10.8739,11.353,2227300.0],["2022-01-25",11.1987,11.4911,10.947,11.3936,1284400.0],["2022-01-26",11.5885,11.7347,11.0444,11.15,1759100.0],["2022-01-27",11.2312,11.3774,10.5409,10.6465,1415900.0],["2022-01-28",10.5897,10.8983,10.2892,10.8983,1421600.0],["2022-01-31",10.7602,11.2475,10.6465,11.2475,1643400.0],["2022-02-01",11.2637,11.6291,11.1013,11.4748,1592100.0],["2022-02-02",11.4667,11.5236,11.1338,11.2475,1425900.0],["2022-02-03",11.0932,11.418,11.0769,11.1662,1040600.0],["2022-02-04",11.0526,11.5073,10.9957,11.3936,1379900.0],["2022-02-07",11.4099,11.7672,11.4099,11.5885,1360300.0],["2022-02-08",11.6129,11.9377,11.5804,11.8565,1738400.0],["2022-02-09",11.9621,12.2382,11.9296,12.1895,1946100.0],["2022-02-10",11.9946,12.3844,11.9377,12.0352,1318700.0],["2022-02-11",12.0595,12.2788,11.7347,11.8484,1279700.0],["2022-02-14",11.8484,12.0027,11.6291,11.7347,837700.0],["2022-02-15",11.9052,12.2626,11.889,12.2301,889100.0],["2022-02-16",12.1976,12.4656,12.1814,12.4575,1805700.0],["2022-02-17",12.3275,12.4981,12.2057,12.36,1303500.0],["2022-02-18",12.3113,12.5468,12.0514,12.0677,1607900.0],["2022-02-22",12.0433,12.1245,11.6941,11.8159,1204700.0],["2022-02-23",11.954,11.9621,11.3693,11.3936,1231200.0],["2022-02-24",11.0038,11.6373,10.7927,11.6373,1771700.0],["2022-02-25",11.7185,11.8565,11.4505,11.6697,1537000.0],["2022-02-28",11.4667,11.5966,11.1662,11.3611,2258300.0],["2022-03-01",11.3124,11.3693,10.8008,10.8901,1702300.0],["2022-03-02",10.9226,11.3693,10.8901,11.3124,1339100.0],["2022-03-03",11.3611,11.4261,10.9713,11.0688,2891200.0],["2022-03-04",10.8901,10.9713,10.5734,10.7521,2046400.0],["2022-03-07",10.7927,10.7927,9.8913,9.9156,2049500.0],["2022-03-08",9.9806,10.5815,9.7776,10.3623,2338000.0],["2022-03-09",10.7034,10.9876,10.679,10.8008,1671300.0],["2022-03-10",10.5653,10.8983,10.4841,10.8983,1786300.0],["2022-03-11",11.0363,11.3043,10.7602,10.7927,1617300.0],["2022-03-14",10.9307,11.0038,10.6546,10.7927,2378700.0],["2022-03-15",10.9713,11.1662,10.7277,10.9226,1976800.0],["2022-03-16",11.0363,11.4017,10.9795,11.3611,2035400.0],["2022-03-17",11.215,11.5398,11.1581,11.5154,1956100.0],["2022-03-18",11.621,11.7753,11.4424,11.7591,4463900.0],["2022-03-21",11.6535,11.7347,11.2718,11.3205,1705200.0],["2022-03-22",11.4505,11.6373,11.3368,11.4017,1840100.0],["2022-03-23",11.2881,11.353,11.0688,11.0688,1159600.0],["2022-03-24",11.1175,11.15,10.9713,11.1338,1402800.0],["2022-03-25",11.2068,11.3693,11.15,11.2475,893300.0],["2022-03-28",11.2881,11.3936,11.1581,11.2962,1305800.0],["2022-03-29",11.5317,11.7509,11.4342,11.6616,1709800.0],["2022-03-30",11.6454,11.6941,11.491,11.5641,1203900.0],["2022-03-31",11.5966,11.7348,11.4422,11.4422,1432600.0],["2022-04-01",11.5804,11.7673,11.4503,11.7185,1769900.0],["2022-04-04",11.6454,11.7754,11.3366,11.751,1199400.0],["2022-04-05",11.7835,11.9298,11.2472,11.3122,787500.0],["2022-04-06",11.1415,11.2309,10.8002,10.8408,1021300.0],["2022-04-07",10.7839,10.7921,10.3207,10.4264,1309900.0],["2022-04-08",10.3695,10.4426,10.1501,10.1582,961300.0],["2022-04-11",10.1826,10.4508,10.1176,10.3451,1670800.0],["2022-04-12",10.4183,10.6783,10.3614,10.5645,1402300.0],["2022-04-13",10.6377,11.3122,10.532,11.2797,1746700.0],["2022-04-14",11.3447,11.6291,11.3122,11.4747,2477000.0],["2022-04-18",11.4259,11.6697,11.1984,11.2472,1929900.0],["2022-04-19",11.2309,11.6047,11.2309,11.4747,2116400.0],["2022-04-20",11.6697,11.881,11.5153,11.5235,1667000.0],["2022-04-21",11.7754,11.9379,11.4259,11.4503,1337000.0],["2022-04-22",11.4503,11.7348,11.4259,11.491,1471200.0],["2022-04-25",11.491,11.7916,11.3528,11.751,1303700.0],["2022-04-26",11.6697,11.7835,11.4828,11.5072,973700.0],["2022-04-27",11.4503,11.8079,11.3853,11.6129,1437800.0],["2022-04-28",11.7591,12.0111,11.4016,11.9623,1005400.0],["2022-04-29",11.8241,11.9867,11.3528,11.3934,1279400.0],["2022-05-02",11.4178,11.5641,10.9627,11.1984,1590100.0],["2022-05-03",11.3284,11.3528,10.8652,11.0359,1390700.0],["2022-05-04",10.9952,11.1415,10.6377,11.0196,2024300.0],["2022-05-05",10.7758,11.2797,10.4508,10.6458,2173400.0],["2022-05-06",10.5889,11.1578,10.4508,10.9546,2124900.0],["2022-05-09",10.8327,10.9221,9.9632,10.0201,2164200.0],["2022-05-10",10.1988,10.4833,9.9957,10.4264,2616500.0],["2022-05-11",10.5483,10.8002,10.0607,10.1907,1527300.0],["2022-05-12",10.1419,10.2801,9.8331,10.272,2586500.0],["2022-05-13",10.4101,10.8408,10.2232,10.7921,2593500.0],["2022-05-16",10.7433,10.9871,10.6621,10.8896,2063500.0],["2022-05-17",11.0603,11.4666,11.0359,11.3284,2043300.0],["2022-05-18",11.2553,11.491,10.9058,11.0115,2018400.0],["2022-05-19",10.8408,11.0928,10.7189,10.7758,1890000.0],["2022-05-20",10.9221,10.9221,9.9794,10.1338,2192500.0],["2022-05-23",10.2313,10.272,9.9794,10.1582,1830500.0],["2022-05-24",10.0851,10.1013,9.8088,10.0932,1943300.0],["2022-05-25",10.0932,10.8002,10.0932,10.6864,1967200.0],["2022-05-26",10.7758,10.979,10.7514,10.8733,1493300.0],["2022-05-27",10.9384,11.1171,10.914,11.0684,1295000.0],["2022-05-31",10.9384,11.0603,10.8165,10.914,1809200.0],["2022-06-01",11.0521,11.3203,10.7839,11.2634,1694600.0],["2022-06-02",11.2553,11.4747,11.1984,11.3528,1364400.0],["2022-06-03",11.2065,11.3691,11.1171,11.1822,1461600.0],["2022-06-06",11.3284,11.3691,11.1578,11.2797,1420200.0],["2022-06-07",11.1334,11.5397,11.044,11.4991,1333100.0],["2022-06-08",11.4097,11.6454,11.2634,11.4991,1257800.0],["2022-06-09",11.4503,11.4503,11.0846,11.0846,1108500.0],["2022-06-10",10.8408,10.9952,10.2151,10.2964,2184300.0],["2022-06-13",9.9713,9.9794,9.2236,9.3049,3204400.0],["2022-06-14",9.313,9.7437,9.183,9.5162,2898900.0],["2022-06-15",9.76,10.142,9.565,9.8982,2803300.0],["2022-06-16",9.5812,9.7112,9.118,9.1993,2703700.0],["2022-06-17",9.2643,9.3293,8.9555,8.9799,4538200.0],["2022-06-21",9.1261,9.4431,8.9392,8.9555,3366300.0],["2022-06-22",8.7442,8.9473,8.6142,8.6629,3404000.0],["2022-06-23",8.5979,8.7442,8.2891,8.5166,4680700.0],["2022-06-24",8.6792,9.2887,8.5979,9.1099,3652400.0],["2022-06-27",9.2074,9.3374,9.0286,9.1586,2162000.0],["2022-06-28",9.2155,9.5812,9.0692,9.0774,1767000.0],["2022-06-29",8.9554,9.0692,8.7601,8.9798,1599100.0],["2022-06-30",8.8822,9.1912,8.6869,8.9716,1530700.0],["2022-07-01",8.8984,9.1994,8.8334,8.996,1229100.0],["2022-07-05",8.752,9.0855,8.5812,9.0448,1195900.0],["2022-07-06",8.996,9.1831,8.7276,8.8415,1924600.0],["2022-07-07",8.8984,9.2482,8.874,9.1587,2079400.0],["2022-07-08",9.2075,9.24,8.9228,9.1262,853100.0],["2022-07-11",8.9798,9.1099,8.8171,8.9391,1232800.0],["2022-07-12",8.9228,9.2075,8.9228,9.0936,1037600.0],["2022-07-13",8.9228,9.2156,8.874,9.175,1329100.0],["2022-07-14",8.9472,9.1343,8.9472,9.053,647200.0],["2022-07-15",9.2563,9.297,8.996,9.2156,879900.0],["2022-07-18",9.3946,9.5654,9.3133,9.4515,1425300.0],["2022-07-19",9.6793,9.842,9.6386,9.8094,1030600.0],["2022-07-20",9.8176,9.9233,9.6874,9.8664,999900.0],["2022-07-21",9.7037,9.8013,9.5491,9.7606,639600.0],["2022-07-22",9.842,9.907,9.4515,9.5898,1269800.0],["2022-07-25",9.6549,9.8501,9.4841,9.7199,1882700.0],["2022-07-26",9.6386,9.7525,9.5817,9.5979,1111800.0],["2022-07-27",9.7931,9.9477,9.6955,9.9233,1032200.0],["2022-07-28",9.9152,10.1022,9.7769,10.0778,1077900.0],["2022-07-29",10.0778,10.1998,9.9558,10.1592,1149300.0],["2022-08-01",10.0778,10.2812,9.8908,10.1592,1446600.0],["2022-08-02",10.0616,10.2324,9.9558,9.964,943900.0],["2022-08-03",10.1104,10.3056,10.0534,10.0697,950300.0],["2022-08-04",10.1673,10.273,9.9965,10.1592,1306700.0],["2022-08-05",9.9884,10.3788,9.907,10.1266,1152400.0],["2022-08-08",10.3056,10.4764,10.1917,10.208,1402600.0],["2022-08-09",10.2161,10.3381,10.1429,10.3381,1315900.0],["2022-08-10",10.5984,10.6472,10.4439,10.5496,740700.0],["2022-08-11",10.7773,10.7936,10.5984,10.7529,730500.0],["2022-08-12",10.8506,10.9319,10.7692,10.9156,908700.0],["2022-08-15",10.8668,10.9563,10.7692,10.9075,906100.0],["2022-08-16",10.8343,10.9726,10.8017,10.8912,1643900.0],["2022-08-17",10.7123,10.8505,10.5903,10.6879,1216500.0],["2022-08-18",10.6716,10.9563,10.6553,10.9156,1194900.0],["2022-08-19",10.8099,10.8099,10.3869,10.5333,1462900.0],["2022-08-22",10.33,10.4601,10.2324,10.3869,1003900.0],["2022-08-23",10.4195,10.6228,10.3869,10.4357,941900.0],["2022-08-24",10.3788,10.4927,10.3463,10.4195,990200.0],["2022-08-25",10.452,10.5821,10.3951,10.4357,1315600.0],["2022-08-26",10.5089,10.5089,10.0778,10.1022,1290500.0],["2022-08-29",9.9477,10.0209,9.8745,9.9721,803200.0],["2022-08-30",10.0616,10.086,9.8501,9.9233,1433100.0],["2022-08-31",9.9314,9.9884,9.7769,9.8094,1068000.0],["2022-09-01",9.6386,9.663,9.3865,9.6386,1282300.0],["2022-09-02",9.8257,9.8989,9.5817,9.6386,817500.0],["2022-09-06",9.6386,9.6955,9.4271,9.5329,1149800.0],["2022-09-07",9.4841,10.0046,9.4841,9.9396,2499200.0],["2022-09-08",9.8257,10.0209,9.7606,9.8745,927400.0],["2022-09-09",9.9965,10.208,9.9396,10.151,859000.0],["2022-09-12",10.2812,10.3869,10.2324,10.2974,1292700.0],["2022-09-13",9.9477,10.1348,9.8257,9.9558,1247200.0],["2022-09-14",9.9152,10.0778,9.7769,10.0534,1533900.0],["2022-09-15",10.0372,10.1836,9.8745,9.8826,1149600.0],["2022-09-16",9.8013,9.8338,9.5817,9.8176,2748000.0],["2022-09-19",9.6549,10.0128,9.6223,9.9233,2416500.0],["2022-09-20",9.8013,9.907,9.7281,9.8582,915900.0],["2022-09-21",9.9721,9.9965,9.297,9.297,1417900.0],["2022-09-22",9.2319,9.2807,8.8252,8.8659,1481500.0],["2022-09-23",8.6788,8.6951,8.3941,8.6381,1673700.0],["2022-09-26",8.5405,8.6788,8.2233,8.3291,1696000.0],["2022-09-27",8.4836,8.6381,8.264,8.3209,1382000.0],["2022-09-28",8.4511,8.752,8.3535,8.6951,1380000.0],["2022-09-29",8.4826,8.499,8.0413,8.1884,3081000.0],["2022-09-30",8.0903,8.36,8.0495,8.2701,2655300.0],["2022-10-03",8.4663,8.5807,8.1802,8.4172,2338600.0],["2022-10-04",8.6379,8.834,8.6297,8.7686,1598000.0],["2022-10-05",8.5643,8.7441,8.4663,8.7278,1292600.0],["2022-10-06",8.6542,8.8013,8.5725,8.6706,2055800.0],["2022-10-07",8.597,8.6869,8.4744,8.548,966100.0],["2022-10-10",8.5888,8.6297,8.3355,8.4091,2266000.0],["2022-10-11",8.4172,8.548,8.2211,8.5071,3524700.0],["2022-10-12",8.499,8.6787,8.3355,8.5807,2553800.0],["2022-10-13",8.4091,8.8503,8.2374,8.7686,3238700.0],["2022-10-14",8.9566,9.0955,8.7114,8.7441,3218800.0],["2022-10-17",8.9974,9.1609,8.9402,9.071,3352900.0],["2022-10-18",9.2753,9.4469,9.2181,9.2671,2315800.0],["2022-10-19",9.1445,9.3734,9.1364,9.3162,1962300.0],["2022-10-20",9.357,9.5368,9.2916,9.308,2545200.0],["2022-10-21",9.3815,9.6104,9.3162,9.5613,3298200.0],["2022-10-24",9.643,9.643,9.3815,9.4878,2374500.0],["2022-10-25",9.4796,9.7166,9.3652,9.6594,1560100.0],["2022-10-26",9.7166,9.8473,9.6512,9.7329,1262400.0],["2022-10-27",9.8882,10.0108,9.8065,9.8555,1500000.0],["2022-10-28",9.8882,9.9536,9.6185,9.9127,1202400.0],["2022-10-31",9.8473,9.9781,9.7493,9.9454,1187600.0],["2022-11-01",10.0925,10.1415,9.88,10.019,1236800.0],["2022-11-02",9.88,9.8964,9.4061,9.4061,1707500.0],["2022-11-03",9.5041,9.5041,8.9974,9.3243,1502800.0],["2022-11-04",9.3897,9.4633,9.12,9.308,1684700.0],["2022-11-07",9.4306,9.5286,8.9974,9.2181,1169400.0],["2022-11-08",9.2181,9.3162,9.0547,9.2426,1196600.0],["2022-11-09",9.1854,9.2508,8.9811,9.0383,903600.0],["2022-11-10",9.5123,9.9454,9.3815,9.7002,1415400.0],["2022-11-11",9.782,9.9781,9.7002,9.88,984300.0],["2022-11-14",9.7983,9.8392,9.6022,9.6267,1203900.0],["2022-11-15",9.831,9.8637,9.5613,9.6104,1178400.0],["2022-11-16",9.5123,9.5123,9.308,9.3815,1417700.0],["2022-11-17",9.2099,9.357,9.1527,9.2916,926100.0],["2022-11-18",9.5858,9.6839,9.4224,9.6104,1696100.0],["2022-11-21",9.5695,9.643,9.4714,9.6185,1000900.0],["2022-11-22",9.6839,9.9372,9.5695,9.8637,1722700.0],["2022-11-23",9.7983,9.8392,9.6104,9.6349,772800.0],["2022-11-25",9.6757,9.782,9.594,9.782,399400.0],["2022-11-28",9.6594,9.7002,9.545,9.5613,1660100.0],["2022-11-29",9.594,9.7329,9.4878,9.7248,980200.0],["2022-11-30",9.6512,9.9127,9.5613,9.9045,1931500.0],["2022-12-01",10.0108,10.1088,9.8719,9.9618,1063000.0],["2022-12-02",9.7983,9.9372,9.7493,9.8392,853200.0],["2022-12-05",9.7166,9.7738,9.4306,9.4387,816200.0],["2022-12-06",9.3897,9.4551,9.2998,9.3488,702800.0],["2022-12-07",9.308,9.594,9.2671,9.4551,1618000.0],["2022-12-08",9.5368,9.7166,9.4061,9.4469,2153500.0],["2022-12-09",9.3325,9.4469,9.259,9.4061,2609600.0],["2022-12-12",9.4387,9.6022,9.2998,9.594,1377500.0],["2022-12-13",9.9127,9.9781,9.4959,9.5531,1362300.0],["2022-12-14",9.5123,9.5695,9.2671,9.3162,1213100.0],["2022-12-15",9.1691,9.357,9.12,9.1609,1529800.0],["2022-12-16",8.9484,9.0465,8.834,9.0301,2132500.0],["2022-12-19",8.9893,9.0465,8.7931,8.8749,1614800.0],["2022-12-20",8.8667,8.9239,8.785,8.834,1255200.0],["2022-12-21",8.8177,8.8422,8.36,8.4336,2504900.0],["2022-12-22",8.3437,8.4172,8.2048,8.4009,3016600.0],["2022-12-23",8.3682,8.6215,8.36,8.6134,642600.0],["2022-12-27",8.5643,8.6215,8.5153,8.5807,832100.0],["2022-12-28",8.5807,8.6542,8.3682,8.4172,1380800.0],["2022-12-29",8.4747,8.6307,8.4172,8.6061,1070000.0],["2022-12-30",8.4993,8.7293,8.4583,8.6964,1044700.0],["2023-01-03",8.8196,8.9099,8.565,8.5815,1491800.0],["2023-01-04",8.6964,8.9182,8.6964,8.7457,1247200.0],["2023-01-05",8.7457,8.7539,8.5158,8.5158,735900.0],["2023-01-06",8.5486,8.7621,8.5486,8.7293,819200.0],["2023-01-09",8.6964,8.7786,8.6636,8.6964,1048500.0],["2023-01-10",8.6307,8.8935,8.6061,8.8771,1525900.0],["2023-01-11",8.9674,9.2302,8.951,9.222,882200.0],["2023-01-12",9.2877,9.3945,9.2056,9.3205,3777100.0],["2023-01-13",9.2138,9.3288,9.107,9.2548,2291100.0],["2023-01-17",9.2631,9.4191,9.2302,9.4027,1526400.0],["2023-01-18",9.3945,9.4519,9.1235,9.1727,2049800.0],["2023-01-19",9.066,9.2877,9.0331,9.222,1862900.0],["2023-01-20",9.3123,9.4601,9.1563,9.4273,1746500.0],["2023-01-23",9.3944,9.5587,9.378,9.5341,1301700.0],["2023-01-24",9.4519,9.5751,9.3944,9.5587,781800.0],["2023-01-25",9.5094,9.8379,9.4601,9.8215,1187800.0],["2023-01-26",9.8954,10.0103,9.7147,10.0103,1493000.0],["2023-01-27",9.9446,10.1746,9.9446,10.1582,1264400.0],["2023-01-30",10.0596,10.1499,9.6983,9.9693,1920300.0],["2023-01-31",10.0268,10.3224,9.9857,10.3224,1868400.0],["2023-02-01",10.3224,10.4374,10.0432,10.347,1481700.0],["2023-02-02",10.4702,10.6098,10.3635,10.5031,1605700.0],["2023-02-03",10.3963,10.5277,10.3142,10.4209,1203800.0],["2023-02-06",10.3306,10.3717,10.0514,10.1089,1100100.0],["2023-02-07",10.035,10.2731,9.9693,10.2074,1161100.0],["2023-02-08",10.0925,10.1992,9.9446,9.9857,1048200.0],["2023-02-09",10.076,10.1417,9.9611,9.9611,771300.0],["2023-02-10",9.8625,9.92,9.608,9.8215,2484700.0],["2023-02-13",9.805,10.0432,9.7147,10.035,875300.0],["2023-02-14",9.9611,10.1417,9.8543,10.0021,2002000.0],["2023-02-15",9.8872,10.0432,9.8707,10.0103,1689800.0],["2023-02-16",9.7968,9.7968,9.4191,9.4766,1542700.0],["2023-02-17",9.493,9.493,9.2138,9.3041,1654100.0],["2023-02-21",9.1727,9.2795,8.9921,9.2713,1690200.0],["2023-02-22",9.2056,9.3944,9.1892,9.2795,1530400.0],["2023-02-23",9.378,9.5176,9.1727,9.4766,1244200.0],["2023-02-24",9.2959,9.4273,9.222,9.4109,1449800.0],["2023-02-27",9.5669,9.5915,9.378,9.4437,3188200.0],["2023-02-28",9.493,9.6737,9.2466,9.3123,3151700.0],["2023-03-01",9.3123,9.5012,9.2877,9.3698,1766400.0],["2023-03-02",9.2877,9.3944,9.2631,9.378,1014100.0],["2023-03-03",9.4684,9.5587,9.3698,9.4519,826300.0],["2023-03-06",9.493,9.5751,9.3616,9.4191,1044700.0],["2023-03-07",9.4355,9.5176,9.2631,9.3288,1394500.0],["2023-03-08",9.3205,9.4684,9.2548,9.4519,951000.0],["2023-03-09",9.4437,9.4684,8.9017,8.9346,1110300.0],["2023-03-10",8.8278,8.9428,8.5897,8.7211,1851700.0],["2023-03-13",8.5076,8.68,8.4337,8.6061,1689600.0],["2023-03-14",8.9017,9.0085,8.639,8.7129,2370800.0],["2023-03-15",8.4419,8.6718,8.4419,8.6554,2006100.0],["2023-03-16",8.5404,8.7129,8.3844,8.6061,1933800.0],["2023-03-17",8.5568,8.5568,8.1955,8.2366,2753100.0],["2023-03-20",8.1544,8.5076,8.1544,8.3515,1742600.0],["2023-03-21",8.5158,8.6061,8.3762,8.4501,3053100.0],["2023-03-22",8.3597,8.3597,7.982,7.982,2623700.0],["2023-03-23",8.0066,8.1216,7.7849,7.8178,1448300.0],["2023-03-24",7.6864,7.9245,7.6125,7.9081,1559600.0],["2023-03-27",8.0395,8.0641,7.9245,7.982,2215900.0],["2023-03-28",7.8752,8.0641,7.8342,8.0313,1048000.0],["2023-03-29",8.1544,8.2776,8.0888,8.253,1506900.0],["2023-03-30",8.3854,8.4599,8.2613,8.3937,1210800.0],["2023-03-31",8.4848,8.7828,8.4848,8.7745,2728700.0],["2023-04-03",8.7911,8.8738,8.6089,8.7,2484000.0],["2023-04-04",8.7579,8.8159,8.5179,8.6752,883000.0],["2023-04-05",8.5758,8.6255,8.5179,8.5593,1978400.0],["2023-04-06",8.6338,8.642,8.493,8.5675,1819800.0],["2023-04-10",8.5344,8.6586,8.4599,8.5344,2873600.0],["2023-04-11",8.551,8.6338,8.5179,8.5758,2129800.0],["2023-04-12",8.6669,8.7083,8.3854,8.4103,2446600.0],["2023-04-13",8.4434,8.6172,8.4103,8.5675,892200.0],["2023-04-14",8.6172,8.6834,8.402,8.5344,1447900.0],["2023-04-17",8.5179,8.7,8.493,8.6669,1779100.0],["2023-04-18",8.6917,8.7911,8.5841,8.7165,1008900.0],["2023-04-19",8.6255,8.6834,8.5675,8.6503,1673100.0],["2023-04-20",8.551,8.5841,8.3937,8.4517,1706000.0],["2023-04-21",8.4765,8.5593,8.3937,8.5262,1609000.0],["2023-04-24",8.4517,8.5675,8.4434,8.5262,1431500.0],["2023-04-25",8.402,8.4517,8.2364,8.2695,1644000.0],["2023-04-26",8.2033,8.402,8.1537,8.2364,2646700.0],["2023-04-27",8.2944,8.3109,8.0874,8.1785,2036300.0],["2023-04-28",8.2033,8.4682,8.1288,8.3606,3496800.0],["2023-05-01",8.3772,8.551,8.3523,8.3772,2479900.0],["2023-05-02",8.3192,8.3523,8.0874,8.2695,2127300.0],["2023-05-03",8.2613,8.6089,8.2613,8.3854,2121700.0],["2023-05-04",8.3109,8.5593,8.2695,8.4765,2749600.0],["2023-05-05",9.1304,9.4947,8.5924,8.8904,2803000.0],["2023-05-08",8.8656,8.9732,8.8159,8.8573,2402100.0],["2023-05-09",8.7331,9.0808,8.6834,8.9814,2601600.0],["2023-05-10",9.1056,9.1884,8.9318,9.0311,3394600.0],["2023-05-11",8.9152,8.9483,8.6917,8.8656,6876700.0],["2023-05-12",8.8656,8.9318,8.7911,8.8656,2143400.0],["2023-05-15",8.8407,8.8987,8.7911,8.8242,907500.0],["2023-05-16",8.7579,8.9152,8.7165,8.7414,1167600.0],["2023-05-17",8.8076,8.8904,8.7165,8.8407,1186300.0],["2023-05-18",8.8159,8.94,8.7,8.8324,1190100.0],["2023-05-19",8.9152,8.9235,8.6834,8.7497,773200.0],["2023-05-22",8.8076,8.8738,8.7083,8.7911,2469800.0],["2023-05-23",8.791,8.8987,8.7248,8.7993,2107600.0],["2023-05-24",8.7662,8.7662,8.4682,8.5179,2404100.0],["2023-05-25",8.5013,8.5344,8.3358,8.493,1137600.0],["2023-05-26",8.5013,8.5758,8.402,8.5758,1944900.0],["2023-05-30",8.5675,8.6834,8.5262,8.5758,1093200.0],["2023-05-31",8.5675,8.5758,8.3606,8.5096,1933100.0],["2023-06-01",8.5841,8.8655,8.5179,8.6917,2728600.0],["2023-06-02",8.8821,9.1304,8.8573,9.0394,2060000.0],["2023-06-05",8.998,9.0394,8.8242,8.8324,1283400.0],["2023-06-06",8.7911,9.0559,8.7911,9.0146,1769900.0],["2023-06-07",9.1056,9.2132,8.998,9.147,1700100.0],["2023-06-08",9.0808,9.147,8.9069,9.1304,3151700.0],["2023-06-09",9.0973,9.1139,8.9483,8.9732,1118100.0],["2023-06-12",8.9401,8.9483,8.7,8.7911,1964800.0],["2023-06-13",8.7993,8.8655,8.6503,8.6503,2020400.0],["2023-06-14",8.6917,8.7828,8.4599,8.551,3404700.0],["2023-06-15",8.5013,8.5179,8.2861,8.4351,2305100.0],["2023-06-16",8.5013,8.551,8.3358,8.3772,3501600.0],["2023-06-20",8.3358,8.3772,8.2447,8.2613,5432500.0],["2023-06-21",8.2613,8.3275,8.0792,8.253,1914600.0],["2023-06-22",8.1868,8.2199,8.1123,8.2199,1363600.0],["2023-06-23",8.0626,8.1288,7.9964,8.0709,4412900.0],["2023-06-26",8.0212,8.195,8.0212,8.1123,1708100.0],["2023-06-27",8.104,8.2695,7.9798,8.253,2400000.0],["2023-06-28",8.2695,8.2695,8.1702,8.195,1619000.0],["2023-06-29",8.1784,8.5205,8.1784,8.5122,1665800.0],["2023-06-30",8.5956,8.6207,8.4871,8.5706,1714700.0],["2023-07-03",8.5873,8.8543,8.5706,8.8209,949700.0],["2023-07-05",8.7125,8.7876,8.5289,8.6874,1924500.0],["2023-07-06",8.5706,8.604,8.4704,8.5956,1924900.0],["2023-07-07",8.6123,8.8126,8.5706,8.7041,2413300.0],["2023-07-10",8.6958,8.9044,8.6207,8.8794,1664900.0],["2023-07-11",8.8543,8.9545,8.8126,8.871,1430400.0],["2023-07-12",9.063,9.063,8.7291,8.7458,1183000.0],["2023-07-13",8.7125,8.8043,8.5706,8.6207,1437100.0],["2023-07-14",8.6373,8.6373,8.3119,8.4037,1167400.0],["2023-07-17",8.3703,8.4704,8.3202,8.3536,1555600.0],["2023-07-18",8.3286,8.5372,8.2952,8.4871,2493700.0],["2023-07-19",8.5956,8.6457,8.4037,8.4204,1778800.0],["2023-07-20",8.2702,8.3786,8.0949,8.2952,2043800.0],["2023-07-21",8.3453,8.412,8.2868,8.3369,1165800.0],["2023-07-24",8.3703,8.387,8.2284,8.2368,972000.0],["2023-07-25",8.2451,8.2868,8.1533,8.2702,1079700.0],["2023-07-26",8.2368,8.387,8.2368,8.2785,1466300.0],["2023-07-27",8.362,8.3786,8.2451,8.2451,1511800.0],["2023-07-28",8.3369,8.5539,8.3286,8.5455,1349700.0],["2023-07-31",8.5455,8.7375,8.5289,8.5956,1289600.0],["2023-08-01",8.5873,8.5873,8.3369,8.5455,939000.0],["2023-08-02",8.4704,8.4704,8.2868,8.3786,1249200.0],["2023-08-03",8.2702,8.2868,7.9864,8.1032,1706500.0],["2023-08-04",8.2535,8.3703,8.0866,8.17,1236400.0],["2023-08-07",8.1283,8.4287,8.0949,8.4204,1630200.0],["2023-08-08",8.2368,8.362,8.1116,8.3369,1691000.0],["2023-08-09",8.3035,8.4287,8.2702,8.3786,1270800.0],["2023-08-10",8.3786,8.4537,8.2785,8.3202,1415800.0],["2023-08-11",8.2535,8.2952,8.1032,8.195,1401000.0],["2023-08-14",8.1116,8.1867,8.0699,8.1617,1153400.0],["2023-08-15",8.0448,8.17,8.0365,8.0699,1125200.0],["2023-08-16",8.0532,8.1617,8.0532,8.0782,1330000.0],["2023-08-17",8.0866,8.1366,8.0031,8.0115,1771500.0],["2023-08-18",7.928,8.17,7.8946,8.0782,8064000.0],["2023-08-21",8.0699,8.0949,7.9864,8.0782,3452800.0],["2023-08-22",8.1366,8.2201,7.9781,8.145,2389000.0],["2023-08-23",8.1867,8.2284,8.1283,8.1784,2117500.0],["2023-08-24",8.1283,8.2451,7.9948,8.0115,2778400.0],["2023-08-25",8.0532,8.0615,7.8779,7.9864,1743200.0],["2023-08-28",8.0866,8.2952,8.0615,8.2785,2681600.0],["2023-08-29",8.2785,8.5455,8.2284,8.5038,3860800.0],["2023-08-30",8.4621,8.4955,8.2618,8.3453,3836300.0],["2023-08-31",8.387,8.387,8.2535,8.3369,2428900.0],["2023-09-01",8.4037,8.4454,8.2868,8.3286,1600000.0],["2023-09-05",8.2702,8.3786,8.2618,8.362,2513100.0],["2023-09-06",8.362,8.4037,8.2868,8.3703,4448300.0],["2023-09-07",8.2785,8.387,8.2201,8.3119,1727200.0],["2023-09-08",8.362,8.4788,8.2785,8.4287,1628600.0],["2023-09-11",8.4788,8.5205,8.4037,8.412,1323700.0],["2023-09-12",8.412,8.4621,8.3786,8.4537,1166400.0],["2023-09-13",8.4371,8.4788,8.1617,8.17,1634800.0],["2023-09-14",8.2618,8.3536,8.0949,8.2034,1645600.0],["2023-09-15",8.1533,8.4621,8.145,8.412,3521900.0],["2023-09-18",8.387,8.3953,8.2117,8.2618,1274400.0],["2023-09-19",8.2868,8.3119,8.2284,8.2451,2487300.0],["2023-09-20",8.3035,8.4037,8.195,8.2201,1670900.0],["2023-09-21",8.1617,8.2201,8.0782,8.1032,2537500.0],["2023-09-22",8.1116,8.1867,8.0615,8.0615,1483900.0],["2023-09-25",8.0031,8.2117,8.0031,8.1867,1444100.0],["2023-09-26",8.1116,8.1867,8.0031,8.0699,1876100.0],["2023-09-27",8.1199,8.2952,8.0782,8.1283,1686300.0],["2023-09-28",8.1451,8.4065,8.1451,8.3306,1904500.0],["2023-09-29",8.4065,8.4403,8.221,8.2548,1091000.0],["2023-10-02",8.2379,8.3138,8.2126,8.2463,1706500.0],["2023-10-03",8.1873,8.2126,8.0187,8.044,1835300.0],["2023-10-04",8.0777,8.1957,7.9596,8.1873,1084800.0],["2023-10-05",8.1704,8.3138,8.1367,8.221,1095100.0],["2023-10-06",8.1957,8.3391,8.0777,8.2295,1209200.0],["2023-10-09",8.162,8.2463,8.0946,8.1957,1065900.0],["2023-10-10",8.2548,8.3475,8.1957,8.2716,975300.0],["2023-10-11",8.3138,8.3812,8.1704,8.2295,1105600.0],["2023-10-12",8.2379,8.2716,8.1199,8.2042,1434500.0],["2023-10-13",8.221,8.2463,8.0608,8.0777,1346200.0],["2023-10-16",8.1536,8.3222,8.0608,8.2379,1207000.0],["2023-10-17",8.1873,8.4571,8.1873,8.3391,1317200.0],["2023-10-18",8.2379,8.3222,8.1789,8.221,1245900.0],["2023-10-19",8.2042,8.3138,8.0946,8.1114,1196800.0],["2023-10-20",8.1283,8.162,7.9934,8.0102,1329500.0],["2023-10-23",7.9428,8.1704,7.9091,8.0946,1338400.0],["2023-10-24",8.1452,8.2295,8.0693,8.1452,1259900.0],["2023-10-25",8.0777,8.1704,8.0524,8.0608,1164300.0],["2023-10-26",8.0946,8.1873,8.0102,8.0946,1307900.0],["2023-10-27",8.0693,8.0946,7.6477,7.6983,1561800.0],["2023-10-30",7.7994,7.9934,7.7741,7.8669,1020600.0],["2023-10-31",7.8332,7.9428,7.8163,7.9259,1088500.0],["2023-11-01",7.9681,7.9849,7.7741,7.8838,1861500.0],["2023-11-02",8.2295,8.3728,8.0102,8.3559,2692200.0],["2023-11-03",8.5246,8.8787,8.5161,8.7269,2762200.0],["2023-11-06",8.6679,8.7101,8.5414,8.6089,1655200.0],["2023-11-07",8.5752,8.6173,8.4824,8.533,1221500.0],["2023-11-08",8.5161,8.533,8.2379,8.3054,1063300.0],["2023-11-09",8.3981,8.3981,8.221,8.2801,1169700.0],["2023-11-10",8.2885,8.3812,8.1957,8.3475,798200.0],["2023-11-13",8.2885,8.4824,8.221,8.415,1357800.0],["2023-11-14",8.7101,8.8281,8.6258,8.7354,1896300.0],["2023-11-15",8.7269,8.845,8.7101,8.7438,1535200.0],["2023-11-16",8.7607,8.7944,8.592,8.6258,1242500.0],["2023-11-17",8.7185,8.8113,8.7101,8.7691,1174200.0],["2023-11-20",8.8113,8.8534,8.7354,8.845,1238300.0],["2023-11-21",8.786,8.8028,8.6764,8.7185,1131200.0],["2023-11-22",8.8281,8.8871,8.7354,8.7691,851200.0],["2023-11-24",8.7775,8.8619,8.7101,8.8281,900300.0],["2023-11-27",8.786,8.8956,8.7269,8.8619,1718800.0],["2023-11-28",9.0221,9.0389,8.8703,8.963,3498900.0],["2023-11-29",9.0558,9.1232,8.9209,8.963,1855700.0],["2023-11-30",8.9968,9.0895,8.904,9.0136,1716600.0],["2023-12-01",8.9715,9.2329,8.9293,9.2244,1581200.0],["2023-12-04",9.2076,9.334,9.1485,9.2919,2701100.0],["2023-12-05",9.2497,9.3003,9.0052,9.0052,1479000.0],["2023-12-06",9.0895,9.157,8.8871,8.8956,1222000.0],["2023-12-07",8.8871,9.0474,8.8281,9.0136,1574800.0],["2023-12-08",8.9462,9.1232,8.9377,9.0979,1469500.0],["2023-12-11",9.1232,9.3593,9.0895,9.2919,1445300.0],["2023-12-12",9.3172,9.3931,9.2666,9.3003,1534100.0],["2023-12-13",9.3087,9.5701,9.2329,9.5364,2392300.0],["2023-12-14",9.7472,10.1266,9.7472,9.8737,2829300.0],["2023-12-15",9.9243,9.9243,9.6039,9.7472,2125800.0],["2023-12-18",9.7978,9.8568,9.6966,9.7388,1216500.0],["2023-12-19",9.8315,9.9664,9.7894,9.8484,2608600.0],["2023-12-20",9.8231,9.9917,9.705,9.8568,1859900.0],["2023-12-21",10.0002,10.0254,9.9074,9.9833,1287100.0],["2023-12-22",10.0676,10.1604,10.017,10.0592,1407100.0],["2023-12-26",10.0929,10.1604,10.017,10.1351,719700.0],["2023-12-27",10.0929,10.1857,10.0676,10.1098,1551900.0],["2023-12-28",10.0502,10.1693,10.0417,10.0928,1100700.0],["2023-12-29",10.0502,10.1013,9.9652,9.9652,1152700.0],["2024-01-02",9.9737,10.1013,9.9057,9.9822,1301200.0],["2024-01-03",9.8547,9.9992,9.8037,9.8802,1134000.0],["2024-01-04",9.9057,9.9907,9.8377,9.8717,878400.0],["2024-01-05",9.8292,9.9992,9.7782,9.8802,1068200.0],["2024-01-08",9.8377,10.0502,9.8377,10.0247,956700.0],["2024-01-09",9.8887,9.9312,9.8207,9.8207,1527100.0],["2024-01-10",9.9312,9.9567,9.8462,9.8972,1120500.0],["2024-01-11",9.8547,9.8717,9.7271,9.8207,887300.0],["2024-01-12",9.9907,10.0247,9.7527,9.8207,949200.0],["2024-01-16",9.7016,9.8122,9.6591,9.7782,1391400.0],["2024-01-17",9.6166,9.7782,9.5571,9.6931,1026100.0],["2024-01-18",9.7782,9.7782,9.5571,9.6676,1217600.0],["2024-01-19",9.7441,9.9737,9.6251,9.9652,1559000.0],["2024-01-22",10.0587,10.1268,9.9992,10.1013,2679100.0],["2024-01-23",10.2033,10.2118,9.9482,9.9652,2444800.0],["2024-01-24",10.0928,10.1013,9.7782,9.7952,1143700.0],["2024-01-25",9.9907,10.0587,9.8377,10.0332,2259600.0],["2024-01-26",10.0928,10.1183,10.0332,10.0417,900700.0],["2024-01-29",10.0247,10.1608,9.9652,10.1353,992900.0],["2024-01-30",10.0843,10.1693,10.0417,10.1013,1335000.0],["2024-01-31",10.1098,10.1523,9.8377,9.8462,1312200.0],["2024-02-01",9.8547,10.0332,9.7782,10.0332,1914000.0],["2024-02-02",9.9057,9.9907,9.7697,9.9142,1323600.0],["2024-02-05",9.7612,9.8972,9.6931,9.8207,1202700.0],["2024-02-06",9.7867,9.9397,9.7527,9.8717,1386700.0],["2024-02-07",9.8717,9.8802,9.7271,9.7867,1271000.0],["2024-02-08",9.7612,9.8972,9.7356,9.8972,1017000.0],["2024-02-09",9.8887,9.9567,9.7952,9.9312,991000.0],["2024-02-12",9.9737,10.0417,9.9397,9.9992,1405600.0],["2024-02-13",9.6761,9.8207,9.5316,9.6506,1652600.0],["2024-02-14",9.7526,9.8887,9.6421,9.7782,1186900.0],["2024-02-15",9.8802,10.0673,9.8802,10.0587,1177800.0],["2024-02-16",9.9057,10.0502,9.8462,9.9482,1192000.0],["2024-02-20",9.8207,9.9992,9.7697,9.9652,1134300.0],["2024-02-21",9.9482,10.1693,9.9397,10.1438,1999300.0],["2024-02-22",10.1693,10.2118,9.9567,10.2033,1492500.0],["2024-02-23",10.2203,10.3223,10.0587,10.0843,1455100.0],["2024-02-26",10.0077,10.0758,9.8462,9.8632,1319400.0],["2024-02-27",9.7867,9.9992,9.404,9.7612,1640500.0],["2024-02-28",9.6421,10.0928,9.6421,10.0162,1355800.0],["2024-02-29",10.1353,10.1438,9.9907,10.0928,1714400.0],["2024-03-01",10.1438,10.3563,10.0673,10.3563,1877800.0],["2024-03-04",10.3308,10.3904,10.2798,10.3393,879700.0],["2024-03-05",10.2798,10.3989,10.2458,10.2458,905500.0],["2024-03-06",10.3478,10.5349,10.2713,10.3053,692300.0],["2024-03-07",10.3989,10.3989,10.2033,10.2713,790300.0],["2024-03-08",10.3819,10.4244,10.3053,10.3733,684600.0],["2024-03-11",10.3223,10.3819,10.2628,10.2798,815100.0],["2024-03-12",10.2373,10.3478,10.2203,10.2798,801400.0],["2024-03-13",10.2118,10.3053,10.1438,10.1693,808800.0],["2024-03-14",10.1183,10.1863,9.9907,10.0928,1167200.0],["2024-03-15",10.0332,10.1693,9.8972,9.9992,2628000.0],["2024-03-18",9.9907,10.1523,9.9822,10.0843,1049700.0],["2024-03-19",10.0417,10.1693,10.0417,10.1353,697600.0],["2024-03-20",10.0758,10.1353,9.9737,10.0587,1709200.0],["2024-03-21",10.1268,10.2968,10.0928,10.2373,1796400.0],["2024-03-22",10.2373,10.3138,10.0417,10.0417,1290500.0],["2024-03-25",10.1013,10.1438,9.9312,9.9482,1103500.0],["2024-03-26",9.9907,10.0162,9.8632,9.8632,1174800.0],["2024-03-27",9.9833,10.0862,9.949,10.069,1263700.0],["2024-03-28",10.0604,10.2148,10.0347,10.1376,1250500.0],["2024-04-01",10.1634,10.1719,9.9918,10.0261,1362100.0],["2024-04-02",9.9146,10.1891,9.8632,9.9318,1469600.0],["2024-04-03",9.8889,10.0261,9.846,10.0176,1437600.0],["2024-04-04",10.1376,10.1719,9.9232,9.9833,1702100.0],["2024-04-05",9.9918,10.0433,9.949,10.009,544600.0],["2024-04-08",10.0261,10.2234,10.0261,10.2148,911800.0],["2024-04-09",10.2834,10.2834,10.0862,10.2577,999300.0],["2024-04-10",10.009,10.1462,9.9146,10.0004,1692500.0],["2024-04-11",10.0347,10.1462,9.949,10.0776,755500.0],["2024-04-12",10.0433,10.069,9.8289,9.8889,1072700.0],["2024-04-15",9.9747,10.009,9.7431,9.8375,1572100.0],["2024-04-16",9.7688,9.7688,9.5887,9.6316,939300.0],["2024-04-17",9.6745,9.6917,9.3829,9.4,1192800.0],["2024-04-18",9.4258,9.4772,9.2971,9.3572,1231400.0],["2024-04-19",9.3657,9.4858,9.3486,9.4687,1036800.0],["2024-04-22",9.4944,9.6831,9.4515,9.6745,973500.0],["2024-04-23",9.6659,9.846,9.6488,9.7774,820400.0],["2024-04-24",9.7345,9.8117,9.6402,9.7603,1206700.0],["2024-04-25",9.6316,9.6573,9.4772,9.5201,1195100.0],["2024-04-26",9.5458,9.6745,9.5115,9.5287,834300.0],["2024-04-29",9.5973,9.6659,9.4601,9.5287,1202800.0],["2024-04-30",9.4772,9.5201,9.3743,9.4344,1398000.0],["2024-05-01",9.4858,9.5544,9.3486,9.4,1344000.0],["2024-05-02",9.5716,9.5716,9.0055,9.1771,1895100.0],["2024-05-03",9.3657,9.4172,9.1599,9.2028,1423800.0],["2024-05-06",9.2971,9.3143,9.1342,9.1771,1584900.0],["2024-05-07",9.2457,9.3229,9.0913,9.1427,1691200.0],["2024-05-08",9.0484,9.0913,8.8769,8.9026,1320400.0],["2024-05-09",8.9283,8.9541,8.8168,8.9026,1206000.0],["2024-05-10",8.9369,8.9369,8.8254,8.8597,1215800.0],["2024-05-13",8.9455,8.9969,8.8254,8.8854,910000.0],["2024-05-14",8.9798,9.0312,8.8683,8.9369,1097300.0],["2024-05-15",9.057,9.057,8.9026,8.9197,875600.0],["2024-05-16",8.894,9.0141,8.894,9.0055,680100.0],["2024-05-17",9.0312,9.0398,8.8683,8.894,809000.0],["2024-05-20",8.8683,8.9798,8.8168,8.8426,1313100.0],["2024-05-21",8.834,8.8683,8.7482,8.7482,807900.0],["2024-05-22",8.7053,8.8254,8.7053,8.7482,1087700.0],["2024-05-23",8.7396,8.7825,8.551,8.6367,1552700.0],["2024-05-24",8.6968,8.6968,8.5681,8.6367,1469900.0],["2024-05-28",8.6796,8.6882,8.4823,8.5424,1274700.0],["2024-05-29",8.448,8.448,8.3451,8.4395,1019700.0],["2024-05-30",8.4738,8.5252,8.388,8.4395,1901900.0],["2024-05-31",8.4738,8.6281,8.4395,8.5595,1863700.0],["2024-06-03",8.6367,8.6367,8.5252,8.6281,972900.0],["2024-06-04",8.5595,8.7396,8.5166,8.5166,1070800.0],["2024-06-05",8.5424,8.5424,8.3537,8.4309,1057500.0],["2024-06-06",8.388,8.4995,8.3623,8.4395,1060200.0],["2024-06-07",8.3537,8.4137,8.3194,8.3365,1085900.0],["2024-06-10",8.2422,8.4223,8.2165,8.388,815000.0],["2024-06-11",8.328,8.4223,8.2508,8.2765,1634300.0],["2024-06-12",8.4566,8.5767,8.388,8.388,1920800.0],["2024-06-13",8.4309,8.4395,8.328,8.388,1957400.0],["2024-06-14",8.3194,8.328,8.1393,8.2079,1654300.0],["2024-06-17",8.1564,8.3022,8.1478,8.2593,1111200.0],["2024-06-18",8.2679,8.3194,8.1736,8.1993,2053300.0],["2024-06-20",8.1564,8.2765,8.0964,8.2508,947300.0],["2024-06-21",8.2851,8.3708,8.2079,8.2336,2395400.0],["2024-06-24",8.2593,8.3451,8.2079,8.2422,1197900.0],["2024-06-25",8.2165,8.2593,8.1221,8.165,1374800.0],["2024-06-26",8.0964,8.1393,8.0707,8.1135,1313600.0],["2024-06-27",8.105,8.165,8.0621,8.1564,1054800.0],["2024-06-28",8.2518,8.3731,8.1911,8.3471,2272200.0],["2024-07-01",8.3298,8.3731,8.0784,8.1391,1492400.0],["2024-07-02",8.1738,8.1911,8.1131,8.1738,745500.0],["2024-07-03",8.2171,8.2258,8.1131,8.1218,353400.0],["2024-07-05",8.0784,8.0871,8.0177,8.0611,834700.0],["2024-07-08",8.1131,8.1564,8.0351,8.0958,1170000.0],["2024-07-09",8.0524,8.1998,8.0264,8.0958,1951800.0],["2024-07-10",8.1564,8.2604,8.1218,8.2431,1190000.0],["2024-07-11",8.4165,8.4338,8.2864,8.3298,1350900.0],["2024-07-12",8.4338,8.4685,8.3298,8.3385,1309500.0],["2024-07-15",8.4165,8.5118,8.3645,8.4598,1519300.0],["2024-07-16",8.5551,8.6678,8.4771,8.6072,2174300.0],["2024-07-17",8.5291,8.7978,8.5291,8.6505,2402500.0],["2024-07-18",8.5725,8.6765,8.2604,8.2951,1646400.0],["2024-07-19",8.2691,8.2951,8.1564,8.2864,1433400.0],["2024-07-22",8.2344,8.3298,8.1131,8.2864,1579600.0],["2024-07-23",8.2344,8.4078,8.2084,8.3731,1545200.0],["2024-07-24",8.3731,8.3731,8.0611,8.0871,1344000.0],["2024-07-25",8.0697,8.1738,8.0177,8.0958,1915900.0],["2024-07-26",8.2084,8.3038,8.1478,8.2518,912500.0],["2024-07-29",8.2691,8.3211,8.2171,8.2778,801800.0],["2024-07-30",8.2864,8.3731,8.2691,8.3471,888600.0],["2024-07-31",8.3385,8.3558,8.1564,8.1824,1657800.0],["2024-08-01",8.2258,8.2431,7.9657,8.0177,1521600.0],["2024-08-02",7.9224,8.1304,7.6624,7.9917,3422400.0],["2024-08-05",7.6277,7.8964,7.6277,7.7664,2790900.0],["2024-08-06",7.749,7.9657,7.6797,7.8791,2441000.0],["2024-08-07",7.9571,7.9571,7.749,7.7577,1755900.0],["2024-08-08",7.801,7.8791,7.775,7.827,1226300.0],["2024-08-09",7.827,7.8617,7.749,7.8444,713800.0],["2024-08-12",7.8444,7.8791,7.6797,7.697,1392300.0],["2024-08-13",7.7664,7.8444,7.645,7.8184,940900.0],["2024-08-14",7.8444,7.8617,7.775,7.827,1066200.0],["2024-08-15",7.9657,8.0871,7.9311,8.0177,1204200.0],["2024-08-16",7.9744,8.0437,7.9744,8.0177,839500.0],["2024-08-19",7.9657,8.1824,7.9657,8.1391,941800.0],["2024-08-20",8.1044,8.1824,7.9657,7.9657,909600.0],["2024-08-21",8.0177,8.1131,7.9571,8.0784,757200.0],["2024-08-22",8.0871,8.1564,8.0524,8.0611,815500.0],["2024-08-23",8.0958,8.3385,8.0784,8.2604,1715100.0],["2024-08-26",8.3211,8.3298,8.1824,8.1911,1367000.0],["2024-08-27",8.1651,8.2431,8.0697,8.0871,2886100.0],["2024-08-28",8.0437,8.1218,8.0351,8.0958,1623700.0],["2024-08-29",8.1478,8.2344,8.1131,8.1391,1154800.0],["2024-08-30",8.1824,8.2691,8.1218,8.2344,1365400.0],["2024-09-03",8.1564,8.1998,8.0784,8.1564,1722000.0],["2024-09-04",8.1738,8.2951,8.0091,8.0264,905300.0],["2024-09-05",8.0611,8.0958,7.8184,7.8964,1516500.0],["2024-09-06",7.8704,7.9657,7.7924,7.8704,3074000.0],["2024-09-09",7.8791,7.9051,7.7057,7.749,1437400.0],["2024-09-10",7.7317,7.775,7.645,7.697,1173800.0],["2024-09-11",7.6537,7.8184,7.619,7.7577,2874000.0],["2024-09-12",7.8184,7.8791,7.7577,7.8097,1446400.0],["2024-09-13",7.801,7.9224,7.7837,7.9224,2388700.0],["2024-09-16",7.9571,7.9657,7.8184,7.8357,963400.0],["2024-09-17",7.9051,8.1998,7.8964,8.1738,1950000.0],["2024-09-18",8.1738,8.2518,8.0264,8.0611,1365700.0],["2024-09-19",8.2344,8.5811,8.1911,8.5811,2565000.0],["2024-09-20",8.4771,8.6765,8.3905,8.5725,2660400.0],["2024-09-23",8.5898,8.6592,8.5031,8.5118,1284800.0],["2024-09-24",8.5205,8.6678,8.5118,8.5811,1126200.0],["2024-09-25",8.5638,8.5638,8.3211,8.3298,1363400.0],["2024-09-26",8.3124,8.3645,8.2344,8.2431,1851400.0],["2024-09-27",8.3558,8.3818,8.1478,8.1651,1636300.0],["2024-09-30",8.1827,8.1827,7.9713,8.0858,1889000.0],["2024-10-01",8.077,8.2091,7.9625,8.1475,1564100.0],["2024-10-02",8.1034,8.2356,8.0682,8.2179,1806500.0],["2024-10-03",8.1563,8.1739,7.9977,8.1387,1164200.0],["2024-10-04",8.262,8.3589,8.2267,8.2972,1169200.0],["2024-10-07",8.2444,8.3148,8.0946,8.1387,1206900.0],["2024-10-08",8.1299,8.1827,7.9185,8.1122,1086100.0],["2024-10-09",8.0682,8.1475,7.9801,7.9889,1434900.0],["2024-10-10",7.9889,8.0682,7.9273,8.0682,1622200.0],["2024-10-11",8.1034,8.1827,7.9713,8.0594,1712600.0],["2024-10-14",8.0154,8.0682,7.9625,8.0594,2143200.0],["2024-10-15",8.077,8.2179,8.0594,8.0682,2309300.0],["2024-10-16",8.1211,8.2003,8.0858,8.1034,928600.0],["2024-10-17",8.033,8.1299,8.0242,8.1211,895000.0],["2024-10-18",8.1651,8.1651,8.0154,8.0154,999200.0],["2024-10-21",7.9625,8.033,7.9097,8.0242,1120000.0],["2024-10-22",7.9889,8.0506,7.9537,8.0154,1206600.0],["2024-10-23",7.9625,7.9625,7.8392,7.9273,1341700.0],["2024-10-24",7.9361,8.0154,7.9097,8.0065,978600.0],["2024-10-25",8.0594,8.0946,7.9185,7.9625,1581900.0],["2024-10-28",8.0154,8.033,7.9009,7.9889,1598900.0],["2024-10-29",7.9097,8.0418,7.9009,7.9801,1116100.0],["2024-10-30",7.9625,8.1299,7.9625,8.0065,1772400.0],["2024-10-31",7.9801,7.9889,7.7599,7.7952,2187700.0],["2024-11-01",7.8128,7.9185,7.7159,7.7247,1374100.0],["2024-11-04",7.7335,7.8568,7.7247,7.7863,1748600.0],["2024-11-05",7.7247,7.8656,7.6983,7.8304,1140300.0],["2024-11-06",8.1211,8.3148,8.0418,8.2268,3090600.0],["2024-11-07",8.7729,8.7993,8.1563,8.3589,3425900.0],["2024-11-08",8.3324,8.6319,8.2267,8.5615,2443100.0],["2024-11-11",8.5967,8.7376,8.5086,8.6407,2153900.0],["2024-11-12",8.6407,8.8081,8.5438,8.7552,2583700.0],["2024-11-13",8.7729,8.8962,8.7288,8.8169,2342100.0],["2024-11-14",8.8169,8.8609,8.4822,8.5174,1289900.0],["2024-11-15",8.5879,8.676,8.4293,8.4646,1570700.0],["2024-11-18",8.4734,8.5615,8.3589,8.4998,1103000.0],["2024-11-19",8.4205,8.4734,8.3765,8.447,1067300.0],["2024-11-20",8.4117,8.5262,8.3765,8.4646,644000.0],["2024-11-21",8.5262,8.6936,8.4822,8.6319,1041500.0],["2024-11-22",8.6936,8.8345,8.6583,8.7288,1720800.0],["2024-11-25",8.7817,8.9402,8.7464,8.8785,2420400.0],["2024-11-26",8.8169,8.9402,8.7905,8.8609,2271800.0],["2024-11-27",8.8785,9.0107,8.8521,8.9314,1761600.0],["2024-11-29",8.9842,9.134,8.949,8.9931,1010200.0],["2024-12-02",9.0195,9.0371,8.7817,8.9402,2058900.0],["2024-12-03",9.1076,9.548,9.0547,9.407,3946200.0],["2024-12-04",9.363,9.4246,9.2661,9.3366,1654900.0],["2024-12-05",9.3013,9.4687,9.178,9.2837,1903500.0],["2024-12-06",9.3013,9.3278,9.1516,9.1868,1488000.0],["2024-12-09",9.2573,9.3542,9.1956,9.2749,1586400.0],["2024-12-10",9.2925,9.4335,9.2573,9.3278,1310700.0],["2024-12-11",9.3718,9.3894,9.2485,9.2749,1161800.0],["2024-12-12",9.2397,9.3101,9.1956,9.2397,750500.0],["2024-12-13",9.1868,9.1868,9.0547,9.1252,1740400.0],["2024-12-16",9.1164,9.3982,9.1076,9.2837,2050900.0],["2024-12-17",9.2397,9.3982,9.2044,9.319,1936200.0],["2024-12-18",9.3101,9.3806,8.7905,8.8345,2637500.0],["2024-12-19",8.9402,9.0723,8.8433,8.9138,2482800.0],["2024-12-20",8.8609,9.1604,8.8609,9.0635,3384700.0],["2024-12-23",8.9931,9.0547,8.8697,8.9578,1112500.0],["2024-12-24",8.949,9.0547,8.8785,9.0547,577000.0],["2024-12-26",8.9931,9.0988,8.9402,9.0811,617500.0],["2024-12-27",9.0019,9.0899,8.905,8.9402,744800.0],["2024-12-30",8.8962,9.0811,8.7729,9.0723,1763300.0],["2024-12-31",9.1528,9.2064,9.0813,9.126,1997200.0],["2025-01-02",9.1349,9.1349,8.8578,8.9114,1330500.0],["2025-01-03",8.9204,8.9651,8.831,8.9204,1241000.0],["2025-01-06",8.9383,8.9829,8.831,8.8936,1526100.0],["2025-01-07",8.8936,8.9293,8.6254,8.6701,2303700.0],["2025-01-08",8.6701,8.6969,8.5628,8.6522,1472500.0],["2025-01-10",8.4824,8.831,8.4466,8.7416,3069000.0],["2025-01-13",8.6612,8.7952,8.6075,8.688,2393600.0],["2025-01-14",8.679,8.8042,8.6701,8.7327,1163200.0],["2025-01-15",8.9204,9.0366,8.9114,8.9829,1844800.0],["2025-01-16",9.0276,9.0634,8.9204,8.9383,1440400.0],["2025-01-17",9.0276,9.0366,8.8399,8.8578,1850300.0],["2025-01-21",8.9204,8.974,8.831,8.9114,1193400.0],["2025-01-22",8.8399,8.9383,8.7684,8.8221,1678500.0],["2025-01-23",8.7863,8.8846,8.7327,8.8489,1432100.0],["2025-01-24",8.7684,8.8936,8.7416,8.7416,662900.0],["2025-01-27",8.7416,9.1438,8.7327,9.0008,1517000.0],["2025-01-28",8.974,9.1617,8.9204,8.9472,1889900.0],["2025-01-29",8.9651,8.9919,8.7505,8.8131,2050300.0],["2025-01-30",8.8936,8.9472,8.7684,8.8221,1131800.0],["2025-01-31",8.8667,8.8936,8.7059,8.7148,1315600.0],["2025-02-03",8.5718,8.6522,8.402,8.6165,1934800.0],["2025-02-04",8.5986,8.7059,8.5718,8.6165,1009300.0],["2025-02-05",8.6075,8.679,8.5271,8.6075,1511500.0],["2025-02-06",8.6433,8.7505,8.6165,8.7327,801400.0],["2025-02-07",8.7148,8.7863,8.6433,8.7327,1025300.0],["2025-02-10",8.7684,8.8042,8.5092,8.5271,868100.0],["2025-02-11",8.4645,8.6165,8.4288,8.5986,1049400.0],["2025-02-12",8.4645,8.545,8.393,8.4913,1257800.0],["2025-02-13",8.5718,8.5897,8.4824,8.536,881700.0],["2025-02-14",8.5807,8.6254,8.4824,8.545,977200.0],["2025-02-18",8.4466,8.7684,8.4466,8.7059,1967400.0],["2025-02-19",8.5897,8.679,8.536,8.5807,1102600.0],["2025-02-20",8.5182,8.5986,8.4377,8.5628,1046600.0],["2025-02-21",8.5718,8.6433,8.2589,8.3483,2297200.0],["2025-02-24",8.4109,8.4377,8.2768,8.2947,2847600.0],["2025-02-25",8.2858,8.3126,8.1249,8.2053,2416700.0],["2025-02-26",8.2411,8.545,8.1517,8.3036,2662200.0],["2025-02-27",8.3573,8.5539,8.3126,8.4556,1868000.0],["2025-02-28",8.5003,8.6075,8.2143,8.2768,5439200.0],["2025-03-03",8.3215,8.5718,8.3215,8.402,1894000.0],["2025-03-04",8.2947,8.4198,8.2411,8.3394,1801400.0],["2025-03-05",8.2858,8.4198,8.2053,8.2679,1997400.0],["2025-03-06",8.2143,8.3841,8.1249,8.2858,2675600.0],["2025-03-07",8.2858,8.5539,8.2589,8.536,1946200.0],["2025-03-10",8.4735,8.5182,8.2321,8.2589,1603600.0],["2025-03-11",8.3036,8.3304,7.955,7.9819,2778800.0],["2025-03-12",8.0444,8.0444,7.8657,7.964,2445700.0],["2025-03-13",7.9908,8.0265,7.5618,7.5975,2596400.0],["2025-03-14",7.6869,7.8299,7.6422,7.812,1957800.0],["2025-03-17",7.7942,8.0355,7.7942,8.0087,3864400.0],["2025-03-18",7.9908,8.0712,7.8388,7.8925,2838800.0],["2025-03-19",7.8567,8.0802,7.8567,8.0087,1838600.0],["2025-03-20",7.7137,8.0355,7.6065,7.9372,2573100.0],["2025-03-21",7.7763,7.7763,7.383,7.5171,5654900.0],["2025-03-24",7.5618,7.6958,7.4724,7.5796,2572000.0],["2025-03-25",7.6154,7.6154,7.4009,7.4724,2534000.0],["2025-03-26",7.4813,7.5886,7.3741,7.4456,2030600.0],["2025-03-27",7.4366,7.4366,7.2847,7.3204,2618300.0],["2025-03-28",7.3026,7.3651,7.1327,7.1685,2012800.0],["2025-03-31",7.1503,7.2596,7.0956,7.1867,5724700.0],["2025-04-01",7.2687,7.4144,7.2049,7.2687,3252200.0],["2025-04-02",7.1776,7.3051,7.1503,7.2505,2918800.0],["2025-04-03",7.0318,7.0683,6.3669,6.4762,5307400.0],["2025-04-04",5.9752,6.4489,5.9206,6.203,8686700.0],["2025-04-07",5.9206,6.376,5.6929,6.039,4774200.0],["2025-04-08",6.2121,6.2121,5.7202,5.784,3068500.0],["2025-04-09",5.6564,6.8041,5.6109,6.7495,5253000.0],["2025-04-10",6.4671,6.6584,6.0117,6.1756,3310800.0],["2025-04-11",6.121,6.2758,5.9297,6.2758,3159900.0],["2025-04-14",6.4034,6.4034,6.0299,6.2121,2924000.0],["2025-04-15",6.1847,6.2849,6.1392,6.2758,2537700.0],["2025-04-16",6.2303,6.3214,6.121,6.1574,3093000.0],["2025-04-17",6.1574,6.376,6.1574,6.3396,3337600.0],["2025-04-21",6.2212,6.3214,6.1574,6.2667,1866200.0],["2025-04-22",6.3396,6.4034,6.1847,6.2576,2035400.0],["2025-04-23",6.5218,6.6766,6.2849,6.2941,2086200.0],["2025-04-24",6.3487,6.3669,6.2303,6.3305,1189600.0],["2025-04-25",6.2849,6.4125,6.2303,6.3942,1160700.0],["2025-04-28",6.4216,6.5673,6.3851,6.458,1585400.0],["2025-04-29",6.4125,6.4944,6.3669,6.3942,1568800.0],["2025-04-30",6.3123,6.4489,6.2394,6.3851,3597400.0],["2025-05-01",6.5035,6.6584,6.458,6.4762,1666200.0],["2025-05-02",6.5035,6.7586,6.5035,6.6129,3696400.0],["2025-05-05",6.458,6.6493,6.3851,6.4034,2381300.0],["2025-05-06",6.3396,6.4398,6.2394,6.3487,2553000.0],["2025-05-07",6.3487,6.5764,6.3396,6.4489,6306400.0],["2025-05-08",6.5309,6.6037,6.4853,6.54,3565400.0],["2025-05-09",6.5764,6.7859,6.54,6.713,3348300.0],["2025-05-12",7.0683,7.2778,7.0045,7.0318,2618700.0],["2025-05-13",7.0592,7.1412,6.9863,7.0318,2536900.0],["2025-05-14",6.9954,7.0318,6.9043,6.9134,1837200.0],["2025-05-15",6.8952,6.9317,6.8041,6.8224,1678500.0],["2025-05-16",6.8315,6.9225,6.7404,6.9134,1641100.0],["2025-05-19",6.8041,6.8679,6.7495,6.8315,1285300.0],["2025-05-20",6.8224,6.8588,6.6857,6.7677,1819300.0],["2025-05-21",6.7404,6.7404,6.4944,6.5127,3268200.0],["2025-05-22",6.4671,6.5309,6.4307,6.5127,1494600.0],["2025-05-23",6.3487,6.54,6.2941,6.4853,2565900.0],["2025-05-27",6.5946,6.7768,6.4944,6.7586,2095900.0],["2025-05-28",6.7768,6.7768,6.622,6.622,1874000.0],["2025-05-29",6.6493,6.7222,6.5582,6.6493,1607600.0],["2025-05-30",6.6037,6.713,6.5218,6.6493,2283000.0],["2025-06-02",6.6675,6.6857,6.5218,6.5946,1334900.0],["2025-06-03",6.5946,6.7495,6.5491,6.6857,1374700.0],["2025-06-04",6.6766,6.7222,6.5035,6.5673,970800.0],["2025-06-05",6.54,6.6402,6.4671,6.6037,1107300.0],["2025-06-06",6.6857,6.7859,6.6675,6.7677,951600.0],["2025-06-09",6.6129,6.8224,6.6129,6.7313,1646100.0],["2025-06-10",6.7859,6.8679,6.6857,6.7495,1520000.0],["2025-06-11",6.8132,6.8132,6.6402,6.6766,1923700.0],["2025-06-12",6.5946,6.6766,6.5491,6.622,1525600.0],["2025-06-13",6.5491,6.622,6.3669,6.4216,1889500.0],["2025-06-16",6.5309,6.5946,6.4853,6.5946,1833800.0],["2025-06-17",6.5218,6.6584,6.4762,6.5582,1818800.0],["2025-06-18",6.5491,6.6766,6.5491,6.5673,1736900.0],["2025-06-20",6.6311,6.6766,6.5218,6.5491,2225900.0],["2025-06-23",6.5127,6.6675,6.4762,6.6493,1933200.0],["2025-06-24",6.713,6.7768,6.6584,6.7313,1686100.0],["2025-06-25",6.6857,6.7768,6.6584,6.6766,2011600.0],["2025-06-26",6.713,6.8679,6.6675,6.8588,2095000.0],["2025-06-27",6.8952,6.959,6.795,6.8315,1937200.0],["2025-06-30",6.8965,6.9058,6.7292,6.7664,1132500.0],["2025-07-01",6.7292,7.1103,6.7013,6.9616,1647100.0],["2025-07-02",6.9337,7.0452,6.9151,7.0081,1251100.0],["2025-07-03",7.0824,7.101,7.0081,7.0359,1053200.0],["2025-07-07",6.9895,7.0545,6.7943,6.8872,1348500.0],["2025-07-08",6.8872,7.1568,6.8408,7.0545,1577400.0],["2025-07-09",7.0917,7.101,6.9802,7.0824,999700.0],["2025-07-10",7.0545,7.3334,7.0545,7.2311,1386100.0],["2025-07-11",7.1661,7.2218,7.0917,7.1754,1066400.0],["2025-07-14",7.1661,7.259,7.1103,7.2404,1509600.0],["2025-07-15",7.2869,7.3241,7.101,7.1103,1831900.0],["2025-07-16",7.1475,7.2311,7.0452,7.0731,1315500.0],["2025-07-17",7.0359,7.1661,6.9802,6.9802,1703000.0],["2025-07-18",7.0266,7.0452,6.9523,7.0173,1043400.0],["2025-07-21",7.101,7.1661,7.0731,7.0824,943100.0],["2025-07-22",7.1103,7.3612,7.1103,7.3334,1531000.0],["2025-07-23",7.4077,7.4077,7.2776,7.3148,1057000.0],["2025-07-24",7.2776,7.2869,7.1289,7.1568,961300.0],["2025-07-25",7.2125,7.3612,7.1103,7.2869,1186900.0],["2025-07-28",7.3241,7.352,7.2125,7.2311,1651600.0],["2025-07-29",7.3055,7.3055,7.1289,7.1568,1498100.0],["2025-07-30",7.1568,7.1847,6.8779,6.9151,1334800.0],["2025-07-31",6.85,6.9337,6.7943,6.8779,1883800.0],["2025-08-01",6.785,6.8686,6.6363,6.7106,2491300.0],["2025-08-04",6.7385,6.8129,6.7106,6.7571,1365600.0],["2025-08-05",6.7943,6.8965,6.7199,6.8779,2215600.0],["2025-08-06",6.8779,6.9151,6.7478,6.8129,1457800.0],["2025-08-07",6.9058,6.9337,6.7013,6.85,1612300.0],["2025-08-08",6.8965,6.9058,6.4411,6.4597,3273900.0],["2025-08-11",6.4783,6.5805,6.3946,6.534,2496500.0],["2025-08-12",6.6363,6.7385,6.5619,6.7013,1907200.0],["2025-08-13",6.7478,6.8593,6.7013,6.85,2689900.0],["2025-08-14",6.7478,6.8593,6.6642,6.7571,2253000.0],["2025-08-15",6.7571,6.7664,6.5619,6.6456,3541000.0],["2025-08-18",6.627,6.7571,6.627,6.7013,2026100.0],["2025-08-19",6.7757,6.9244,6.7292,6.8872,4049200.0],["2025-08-20",6.8965,6.943,6.8222,6.9058,3228600.0],["2025-08-21",6.8408,6.9802,6.8129,6.8315,2457400.0],["2025-08-22",6.9058,7.2032,6.85,7.1754,1883800.0],["2025-08-25",7.1661,7.1847,7.0359,7.0452,1144200.0],["2025-08-26",7.0359,7.1939,7.0081,7.101,3661800.0],["2025-08-27",7.0452,7.2962,7.0452,7.259,2559900.0],["2025-08-28",7.2683,7.2683,7.0917,7.1661,2461900.0],["2025-08-29",7.1847,7.2032,7.0917,7.1568,1750700.0],["2025-09-02",7.0824,7.1568,7.0173,7.0545,2317900.0],["2025-09-03",7.0081,7.1754,7.0081,7.1103,1816200.0],["2025-09-04",7.1475,7.2683,7.0824,7.2497,2108000.0],["2025-09-05",7.259,7.4914,7.259,7.3241,2894300.0],["2025-09-08",7.3055,7.3055,7.1568,7.1939,1620500.0],["2025-09-09",7.1382,7.1939,7.0266,7.0731,1866300.0],["2025-09-10",7.0545,7.1382,7.0452,7.0824,1519700.0],["2025-09-11",7.1103,7.2032,7.0917,7.1568,1273400.0],["2025-09-12",7.101,7.2125,7.0824,7.1103,1594800.0],["2025-09-15",7.1103,7.1661,7.0359,7.0545,1701100.0],["2025-09-16",7.0731,7.101,6.9058,7.0545,3003200.0],["2025-09-17",7.0638,7.3241,7.0359,7.0731,1929700.0],["2025-09-18",7.1103,7.259,7.101,7.2404,2946200.0],["2025-09-19",7.2497,7.2497,7.0824,7.1289,3900600.0],["2025-09-22",7.1103,7.2404,6.9709,6.9709,2086100.0],["2025-09-23",7.0081,7.1103,6.8965,6.9058,2159600.0],["2025-09-24",6.8872,6.9709,6.85,6.943,2265800.0],["2025-09-25",6.9151,6.9151,6.7757,6.85,2378500.0],["2025-09-26",6.85,6.9709,6.8222,6.9151,2528500.0],["2025-09-29",6.9523,6.9523,6.8129,6.8408,1679400.0],["2025-09-30",6.8313,6.8692,6.7269,6.8313,1634400.0],["2025-10-01",6.8028,6.9072,6.7838,6.8502,2045200.0],["2025-10-02",6.8313,6.9167,6.7649,6.8313,1537200.0],["2025-10-03",6.7174,6.8977,6.6795,6.6889,1763800.0],["2025-10-06",6.7364,6.7364,6.5941,6.6984,2395300.0],["2025-10-07",6.67,6.7269,6.613,6.651,2819200.0],["2025-10-08",6.6795,6.6984,6.5561,6.5751,2305500.0],["2025-10-09",6.5941,6.6225,6.4043,6.4138,2001000.0],["2025-10-10",6.4138,6.4897,6.2525,6.262,2226500.0],["2025-10-13",6.3189,6.3948,6.243,6.3664,1996800.0],["2025-10-14",6.281,6.4707,6.2051,6.4233,1956500.0],["2025-10-15",6.4423,6.6225,6.4328,6.5941,1830000.0],["2025-10-16",6.6036,6.6605,6.4423,6.5371,1741900.0],["2025-10-17",6.4612,6.6036,6.4612,6.5751,1525400.0],["2025-10-20",6.6036,6.7269,6.4897,6.7174,10131000.0],["2025-10-21",6.7174,6.8597,6.6984,6.7269,2469700.0],["2025-10-22",6.7364,6.8977,6.7079,6.7838,1807400.0],["2025-10-23",6.7933,6.7933,6.5846,6.5941,1397700.0],["2025-10-24",6.632,6.7079,6.5656,6.613,1499200.0],["2025-10-27",6.632,6.7364,6.613,6.6984,1093300.0],["2025-10-28",6.6889,6.6984,6.5277,6.5371,1105900.0],["2025-10-29",6.4897,6.6605,6.4518,6.5277,2055100.0],["2025-10-30",6.4612,6.6415,6.4233,6.5751,1408500.0],["2025-10-31",6.5277,6.5277,6.3379,6.4518,1524400.0],["2025-11-03",6.4138,6.5277,6.3474,6.5182,1366800.0],["2025-11-04",6.3948,6.5087,6.3664,6.4518,1110600.0],["2025-11-05",6.4518,6.5656,6.3569,6.5087,1473000.0],["2025-11-06",6.6415,6.6415,6.3853,6.5087,1944700.0],["2025-11-07",6.4707,6.9072,6.4043,6.8787,2288300.0],["2025-11-10",6.9072,6.9926,6.8028,6.9261,2191500.0],["2025-11-11",6.9072,7.0115,6.8597,6.9167,1204900.0],["2025-11-12",7.1159,7.2772,7.0685,7.1349,2564800.0],["2025-11-13",7.0495,7.1633,7.002,7.0969,2293400.0],["2025-11-14",7.078,7.1159,6.9546,7.0495,1367900.0],["2025-11-17",7.0495,7.1064,6.9167,6.9356,2933000.0],["2025-11-18",6.9261,7.0495,6.8787,6.9831,1479500.0],["2025-11-19",6.9926,7.0685,6.8692,6.9167,1667200.0],["2025-11-20",6.9451,7.0685,6.8123,6.8218,2654200.0],["2025-11-21",6.8882,7.1728,6.8882,7.1349,1624900.0],["2025-11-24",7.0969,7.2108,7.0305,7.1728,3275600.0],["2025-11-25",7.1918,7.3626,7.1444,7.2487,1811400.0],["2025-11-26",7.2677,7.3151,7.2108,7.2203,2320100.0],["2025-11-28",7.2108,7.2298,6.9831,7.1539,874700.0],["2025-12-01",7.1539,7.2298,7.0305,7.1159,2426900.0],["2025-12-02",7.1539,7.1539,6.9926,7.0305,1977600.0],["2025-12-03",7.0495,7.1064,6.9926,7.059,1955500.0],["2025-12-04",7.002,7.04,6.8692,6.8977,3065700.0],["2025-12-05",6.8977,7.021,6.8597,6.9451,2028100.0],["2025-12-08",6.9546,6.9736,6.7838,6.8502,1882400.0],["2025-12-09",6.8218,7.0115,6.8028,6.9926,1417500.0],["2025-12-10",7.021,7.2203,6.9926,7.1539,2842100.0],["2025-12-11",7.1728,7.3436,7.1444,7.2203,5563000.0],["2025-12-12",7.2677,7.3341,7.2108,7.2677,2130000.0],["2025-12-15",7.3341,7.4195,7.1918,7.3341,1945400.0],["2025-12-16",7.3626,7.391,7.2487,7.2962,1706900.0],["2025-12-17",7.2582,7.429,7.2582,7.3531,3458900.0],["2025-12-18",7.41,7.4195,7.2867,7.3057,2744200.0],["2025-12-19",7.2392,7.41,7.2392,7.4005,5862400.0],["2025-12-22",7.3626,7.467,7.3626,7.391,1946900.0],["2025-12-23",7.391,7.4005,7.2487,7.2582,1232200.0],["2025-12-24",7.2487,7.3436,7.2487,7.3246,824100.0],["2025-12-26",7.3436,7.3436,7.2487,7.2772,904000.0],["2025-12-29",7.2772,7.2962,7.1918,7.2772,1645500.0],["2025-12-30",7.2867,7.3341,7.2582,7.3057,1411800.0],["2025-12-31",7.3347,7.3444,7.1992,7.2089,1770500.0],["2026-01-02",7.2476,7.5282,7.1412,7.4024,1490200.0],["2026-01-05",7.4024,7.4605,7.3057,7.3444,1678000.0],["2026-01-06",7.1799,7.4798,7.1799,7.4508,2655000.0],["2026-01-07",7.4508,7.4508,7.1895,7.2476,1173900.0],["2026-01-08",7.2476,7.5476,7.2089,7.4315,1564300.0],["2026-01-09",7.4508,7.5766,7.4218,7.5185,1211900.0],["2026-01-12",7.4702,7.5185,7.4121,7.4605,1158400.0],["2026-01-13",7.4895,7.5669,7.354,7.4024,1340100.0],["2026-01-14",7.4218,7.4315,7.2379,7.3057,1232200.0],["2026-01-15",7.3347,7.4218,7.325,7.4024,1089300.0],["2026-01-16",7.3734,7.4411,7.296,7.4121,1782200.0],["2026-01-20",7.296,7.3347,7.1702,7.2476,1320100.0],["2026-01-21",7.3153,7.6153,7.3153,7.5282,1323000.0],["2026-01-22",7.6056,7.7411,7.4315,7.4508,2703800.0],["2026-01-23",7.3927,7.4024,7.3057,7.354,1231500.0],["2026-01-26",7.3831,7.4411,7.296,7.3444,1417800.0],["2026-01-27",7.325,7.3444,7.0831,7.1992,2155700.0],["2026-01-28",7.2282,7.296,7.025,7.0347,1819700.0],["2026-01-29",7.1121,7.2766,7.0347,7.2573,1541900.0],["2026-01-30",7.2186,7.267,7.1218,7.1895,1190300.0],["2026-02-02",7.2186,7.3057,7.1508,7.2089,1146700.0],["2026-02-03",7.2186,7.4121,7.1702,7.2476,2021200.0],["2026-02-04",7.3444,7.6637,7.3444,7.6153,1905800.0],["2026-02-05",7.625,7.625,7.4024,7.4992,1612900.0],["2026-02-06",7.5089,7.7604,7.5089,7.7121,1548200.0],["2026-02-09",7.6927,7.7604,7.6056,7.7508,1019900.0],["2026-02-10",7.7217,8.0798,7.7217,8.0314,1932900.0],["2026-02-11",8.0798,8.1378,8.0314,8.1378,1217500.0],["2026-02-12",8.1862,8.283,7.7895,7.954,2268500.0],["2026-02-13",7.9443,8.1185,7.8379,8.0217,1864900.0],["2026-02-17",8.0604,8.1378,7.9443,8.0217,1197300.0],["2026-02-18",7.9927,8.1765,7.9443,8.0411,2730100.0],["2026-02-19",8.0507,8.1669,7.8862,7.8959,1966100.0],["2026-02-20",7.8572,7.983,7.7314,7.954,938400.0],["2026-02-23",7.9346,8.0314,7.7024,7.7992,1757000.0],["2026-02-24",7.8185,7.8475,7.683,7.7508,1179700.0],["2026-02-25",7.7798,7.7895,7.625,7.6927,1304800.0],["2026-02-26",7.7798,8.0507,7.7024,8.0217,3535400.0],["2026-02-27",8.0798,8.3507,7.683,7.7604,4222300.0],["2026-03-02",7.6927,7.9346,7.5766,7.8862,2291300.0],["2026-03-03",7.7895,7.8475,7.5185,7.8088,2060000.0],["2026-03-04",7.9056,7.9637,7.8088,7.8766,2296300.0],["2026-03-05",7.8379,7.9637,7.6734,7.9056,1908800.0],["2026-03-06",7.7798,7.8282,7.5185,7.5863,1683700.0],["2026-03-09",7.4121,7.5863,7.1895,7.4315,1625200.0],["2026-03-10",7.3637,7.6927,7.3444,7.6056,2928300.0],["2026-03-11",7.5863,7.6056,7.4895,7.5379,1274100.0],["2026-03-12",7.4218,7.4508,7.2766,7.3057,1489400.0],["2026-03-13",7.3927,7.4992,7.1315,7.1895,1297800.0],["2026-03-16",7.296,7.4218,7.2573,7.3057,1089700.0],["2026-03-17",7.4218,7.4508,7.325,7.354,2342700.0],["2026-03-18",7.2573,7.5379,7.2573,7.354,2629300.0],["2026-03-19",7.2573,7.4315,7.2573,7.3927,1558600.0],["2026-03-20",7.4315,7.4315,7.2282,7.2573,5131500.0],["2026-03-23",7.4992,7.683,7.4218,7.4798,2276200.0],["2026-03-24",7.4121,7.5089,7.3637,7.3734,1650300.0],["2026-03-25",7.4702,7.4798,7.3444,7.4218,1151500.0],["2026-03-26",7.3831,7.6056,7.3831,7.4798,1230400.0],["2026-03-27",7.4121,7.4315,7.2186,7.2379,1523200.0],["2026-03-30",7.296,7.3927,7.2379,7.2766,1513300.0],["2026-03-31",7.4741,7.6321,7.2174,7.326,2420300.0],["2026-04-01",7.4149,7.4149,7.2273,7.2371,2293100.0],["2026-04-02",7.168,7.2964,7.1088,7.2569,3237800.0],["2026-04-06",7.0792,7.2075,7.0792,7.168,2995900.0],["2026-04-07",7.1384,7.2569,7.0594,7.1187,3608800.0],["2026-04-08",7.3754,7.6024,7.3359,7.6024,2170100.0],["2026-04-09",7.5333,7.9283,7.5333,7.8493,1779600.0],["2026-04-10",7.8789,7.9776,7.7407,7.7505,1232300.0],["2026-04-13",7.7012,7.948,7.6419,7.9381,1483900.0],["2026-04-14",7.9184,8.0961,7.9184,8.0764,2378100.0],["2026-04-15",8.0665,8.0862,7.9283,7.9381,1414900.0],["2026-04-16",7.9085,7.9875,7.8592,7.8986,1476600.0],["2026-04-17",8.027,8.1356,7.869,7.9875,5684900.0],["2026-04-20",7.9184,8.1455,7.8888,8.1257,2945100.0],["2026-04-21",8.1455,8.2245,7.9184,7.948,1213900.0],["2026-04-22",7.9875,7.9974,7.7802,7.7999,1772800.0],["2026-04-23",7.8493,7.8789,7.7505,7.8493,2151000.0],["2026-04-24",7.8098,7.8986,7.7505,7.869,1023700.0],["2026-04-27",7.869,8.0171,7.8493,7.948,2949300.0],["2026-04-28",7.9875,8.027,7.8986,7.9974,1905400.0],["2026-04-29",7.9776,8.1948,7.9381,8.1652,2765800.0],["2026-04-30",8.1652,8.2541,8.0862,8.1356,1488200.0],["2026-05-01",8.185,8.2541,8.0369,8.1948,5457000.0],["2026-05-04",8.3133,8.4516,8.1257,8.2442,6180100.0],["2026-05-05",8.3035,8.7576,8.2442,8.6589,5328000.0],["2026-05-06",8.7971,8.8267,8.5305,8.6688,4564300.0],["2026-05-07",8.6984,8.8465,8.6293,8.7379,4623800.0],["2026-05-08",8.7478,8.8662,8.6984,8.8366,4439000.0],["2026-05-11",8.8761,8.886,8.5207,8.6885,4558600.0],["2026-05-12",8.6786,8.807,8.5799,8.7181,2638000.0],["2026-05-13",8.7379,8.8366,8.6589,8.7774,1834900.0],["2026-05-14",8.8662,9.0341,8.8366,8.9847,3094300.0],["2026-05-15",8.965,8.9847,8.7379,8.8366,2335000.0],["2026-05-18",8.8169,9.0736,8.7774,9.0341,1725700.0],["2026-05-19",9.0242,9.1427,8.8465,9.0341,2060200.0],["2026-05-20",9.0538,9.3895,9.0045,9.3698,2071600.0],["2026-05-21",9.3204,9.4981,9.1822,9.4883,1589100.0],["2026-05-22",9.508,9.5179,9.4093,9.4586,1108000.0],["2026-05-26",9.4883,9.7548,9.4784,9.745,1323000.0],["2026-05-27",9.8437,9.9326,9.7548,9.8239,1692600.0],["2026-05-28",9.9128,9.972,9.6364,9.8733,1792500.0],["2026-05-29",9.8931,9.9523,9.6067,9.6067,3500200.0],["2026-06-01",9.5771,9.7845,9.5376,9.7252,1537600.0],["2026-06-02",9.745,10.051,9.7055,9.9622,1325200.0],["2026-06-03",9.8634,10.0807,9.8634,10.0609,1670100.0],["2026-06-04",10.1695,10.4756,10.1103,10.4065,2340900.0],["2026-06-05",10.3768,10.5644,10.3472,10.4657,2054900.0],["2026-06-08",10.5743,10.7323,10.367,10.3769,2907200.0],["2026-06-09",10.5249,10.5941,10.3374,10.4855,2270200.0],["2026-06-10",10.5151,10.7027,10.4262,10.5052,1741700.0],["2026-06-11",10.6533,10.8804,10.5842,10.831,1972800.0],["2026-06-12",10.9396,11.0285,10.8606,10.8804,1839200.0],["2026-06-15",10.9298,10.989,10.831,10.9298,1348200.0],["2026-06-16",10.9495,11.1173,10.8508,11.1173,1642100.0],["2026-06-17",11.1075,11.2556,10.8705,10.9594,1611600.0],["2026-06-18",11.1766,11.3346,11.1371,11.2852,2667400.0],["2026-06-22",11.3247,11.3938,11.1963,11.2161,1325000.0],["2026-06-23",11.0779,11.4234,11.0581,11.1667,1614300.0],["2026-06-24",11.226,11.2556,11.0186,11.1766,1547500.0],["2026-06-25",11.2654,11.4234,11.1667,11.3839,1515400.0],["2026-06-26",11.3543,11.8776,11.3346,11.8776,6128600.0],["2026-06-29",11.8381,11.8381,11.4925,11.69,2160300.0],["2026-06-30",11.72,11.94,11.55,11.85,2797900.0],["2026-07-01",11.77,11.88,11.61,11.69,2354100.0],["2026-07-02",11.78,11.93,11.67,11.78,2083000.0],["2026-07-06",11.73,11.9,11.6139,11.63,1837698.619334],["2026-07-07",11.64,11.75,11.38,11.39,1798808.130664],["2026-07-08",11.33,11.385,11.0405,11.07,2459933.052577],["2026-07-09",11.18,11.38,11.115,11.35,2273229.255332],["2026-07-10",11.35,11.6699,11.3,11.47,2043790.891933],["2026-07-13",11.67,11.73,11.36,11.41,1784528.383601],["2026-07-14",11.5,11.625,11.355,11.6,1225101.592902],["2026-07-15",11.71,11.94,11.68,11.71,1309832.995686],["2026-07-16",11.65,11.94,11.65,11.72,1196123.573007],["2026-07-17",11.65,11.98,11.548,11.91,2731785.339886],["2026-07-20",11.91,12.065,11.89,12,1322818.099626],["2026-07-21",12.14,12.24,11.925,12.24,2265110.510237],["2026-07-22",12.23,12.455,12.15,12.33,1526639.662182],["2026-07-23",12.3,12.33,11.955,12.06,1534629.815771],["2026-07-24",12.15,12.505,12.11,12.34,1209853.306107],["2026-07-27",12.39,12.56,12.26,12.48,1799863.187369],["2026-07-28",12.5,12.565,12.16,12.43,1383336.156488],["2026-07-29",12.48,12.545,12.335,12.39,1749816.958302],["2026-07-30",12.51,12.525,12.055,12.31,1817155.379812],["2026-07-31",12.32,12.45,12.22,12.25,1605361.977319],["2026-08-03",12.33,12.57,12.25,12.34,2035103.76849],["2026-08-04",12.35,12.48,12.2,12.43,1900540.029069],["2026-08-05",12.39,12.515,12.25,12.32,1537108.238196],["2026-08-06",12.89,12.89,11.91,11.92,1758794.003666],["2026-08-07",11.98,12.15,11.0901,11.13,3808746.443693],["2026-08-10",11.03,11.03,10.77,10.9,883163.926974],["2026-08-11",11.1,11.185,10.82,10.83,1643062.748372],["2026-08-12",10.85,10.925,10.68,10.9,2537909.630907],["2026-08-13",10.95,11.1708,10.85,10.95,1820798.86502],["2026-08-14",10.92,11.18,10.89,10.99,1065174.019428]]}