{"t":"TROX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-12-01",9.1911,9.2198,9.1911,9.2198,110000.0],["2010-12-02",9.2198,9.2198,9.2198,9.2198,25000.0],["2010-12-03",9.9642,10.3364,9.9642,10.3364,585000.0],["2010-12-06",10.3364,10.3364,10.3364,10.3364,0.0],["2010-12-07",10.3364,10.3651,10.3078,10.3364,352000.0],["2010-12-08",10.2792,10.4796,10.2792,10.4796,110000.0],["2010-12-09",10.3799,10.4223,10.3799,10.4223,45500.0],["2010-12-10",10.4223,10.4223,10.3937,10.3937,90500.0],["2010-12-13",10.4796,10.4796,10.4796,10.4796,100000.0],["2010-12-14",10.4796,10.5655,10.4796,10.5655,390000.0],["2010-12-15",10.5941,10.7373,10.5941,10.7373,310000.0],["2010-12-16",10.7373,10.7373,10.7373,10.7373,0.0],["2010-12-17",10.7373,10.7373,10.7373,10.7373,0.0],["2010-12-20",10.7373,10.7659,10.7373,10.7659,110000.0],["2010-12-21",10.7373,10.8805,10.7373,10.8805,120000.0],["2010-12-22",10.8805,10.8805,10.8805,10.8805,0.0],["2010-12-23",10.8805,10.8805,10.8805,10.8805,0.0],["2010-12-27",10.8805,10.8805,10.8805,10.8805,0.0],["2010-12-28",10.8805,10.8805,10.8805,10.8805,0.0],["2010-12-29",10.8805,10.8805,10.8805,10.8805,0.0],["2010-12-30",10.8805,10.8805,10.8805,10.8805,0.0],["2010-12-31",10.8805,10.8805,10.8805,10.8805,0.0],["2011-01-03",10.8805,10.8805,10.8805,10.8805,0.0],["2011-01-04",10.3078,10.5369,10.3078,10.5369,100000.0],["2011-01-05",10.5369,10.5369,10.5369,10.5369,0.0],["2011-01-06",10.5369,10.5369,10.5369,10.5369,0.0],["2011-01-07",10.4223,10.8232,10.4223,10.8232,922500.0],["2011-01-10",10.7659,10.7946,10.7659,10.7946,1000000.0],["2011-01-11",10.7659,10.7946,10.7659,10.7946,600000.0],["2011-01-12",10.7946,10.7946,10.7946,10.7946,0.0],["2011-01-13",10.8804,11.1381,10.8804,11.1381,82500.0],["2011-01-14",10.9721,10.995,10.9663,10.995,417500.0],["2011-01-18",11.1095,11.1381,11.1095,11.1381,200000.0],["2011-01-19",11.1381,11.1381,11.1381,11.1381,0.0],["2011-01-20",11.1381,11.1381,11.1381,11.1381,0.0],["2011-01-21",11.2527,11.2813,11.2527,11.2813,382500.0],["2011-01-24",11.2813,11.2813,11.2813,11.2813,0.0],["2011-01-25",11.3672,11.3672,11.3672,11.3672,25000.0],["2011-01-26",11.3386,11.3672,11.3386,11.3672,475000.0],["2011-01-27",11.4245,11.4531,11.4245,11.4531,250000.0],["2011-01-28",11.224,11.224,11.224,11.224,275000.0],["2011-01-31",11.224,11.224,11.224,11.224,0.0],["2011-02-01",11.224,12.0258,11.224,12.0258,283500.0],["2011-02-02",12.0258,12.0258,12.0258,12.0258,0.0],["2011-02-03",11.9399,11.9399,11.9112,11.9399,550000.0],["2011-02-04",12.1403,12.1403,12.1403,12.1403,289000.0],["2011-02-07",12.5698,12.627,12.5125,12.5812,781000.0],["2011-02-08",12.942,12.942,12.942,12.942,80000.0],["2011-02-09",13.1711,13.2283,13.1711,13.1997,1645000.0],["2011-02-10",13.2856,14.1022,13.2856,14.0873,627500.0],["2011-02-11",14.0587,14.0873,14.0587,14.0873,169000.0],["2011-02-14",14.0873,14.0873,13.9728,14.0873,220500.0],["2011-02-15",14.0587,14.0873,14.0587,14.0873,330000.0],["2011-02-16",14.0873,14.0873,14.0873,14.0873,352500.0],["2011-02-17",13.8583,14.4309,13.8583,14.3736,2460500.0],["2011-02-18",14.3164,15.4617,14.3164,15.4044,4197500.0],["2011-02-22",15.2326,15.2326,15.0608,15.1181,552000.0],["2011-02-23",15.1181,15.3472,14.9463,15.1181,1702000.0],["2011-02-24",14.9807,15.0608,14.889,14.889,692500.0],["2011-02-25",14.7745,14.8604,14.66,14.7321,939000.0],["2011-02-28",14.8031,14.8318,14.7172,14.7287,897000.0],["2011-03-01",14.5454,14.7172,14.4309,14.4309,567000.0],["2011-03-02",14.5168,14.6313,14.4309,14.4767,700000.0],["2011-03-03",14.4939,14.889,14.4939,14.7459,1893000.0],["2011-03-04",15.0036,15.0036,14.8318,14.9119,1824000.0],["2011-03-07",15.0036,15.3472,14.9463,15.1181,1696000.0],["2011-03-08",15.2326,15.4044,14.889,15.3472,941000.0],["2011-03-09",15.4617,15.6049,15.4331,15.6049,985000.0],["2011-03-10",14.3164,15.5762,14.2019,15.4903,645500.0],["2011-03-11",15.4617,15.6335,15.4342,15.598,875500.0],["2011-03-14",15.5762,15.6908,15.5762,15.5762,84000.0],["2011-03-15",14.3164,15.519,14.3164,15.4903,1026500.0],["2011-03-16",14.3164,15.4651,14.3164,15.4617,28000.0],["2011-03-17",15.4617,15.5762,15.1731,15.4617,46000.0],["2011-03-18",15.3472,15.4617,15.1467,15.4617,691500.0],["2011-03-21",15.3472,15.4617,15.3472,15.4331,959000.0],["2011-03-22",15.4331,15.4617,15.4331,15.4617,180000.0],["2011-03-23",15.3472,15.4216,15.3185,15.3758,209500.0],["2011-03-24",15.4044,15.5476,15.4044,15.5476,1482500.0],["2011-03-25",15.6908,15.748,15.5476,15.5762,1307500.0],["2011-03-28",15.1181,16.0343,15.1181,16.0057,412000.0],["2011-03-29",16.252,16.252,15.9198,16.0229,163000.0],["2011-03-30",15.1181,16.4913,15.1181,15.8053,379500.0],["2011-03-31",16.2634,16.2634,15.9198,15.9771,828500.0],["2011-04-01",15.9771,16.0343,15.8053,15.9198,570000.0],["2011-04-04",15.9198,16.0343,15.9198,16.0286,602000.0],["2011-04-05",15.9198,16.1489,15.9198,16.1489,627500.0],["2011-04-06",16.1489,16.3207,16.0343,16.3207,555500.0],["2011-04-07",16.2634,16.5211,16.2634,16.5211,630000.0],["2011-04-08",16.5497,17.0422,16.5497,16.9506,1557000.0],["2011-04-11",17.5232,17.5232,16.9506,16.9506,36000.0],["2011-04-12",16.6929,16.9506,16.6643,16.8361,105000.0],["2011-04-13",17.0938,17.0938,16.7101,16.7444,590500.0],["2011-04-14",16.7444,16.8361,16.7215,16.7215,31500.0],["2011-04-15",16.851,16.851,16.0343,16.7215,955000.0],["2011-04-18",16.7273,16.7273,16.0343,16.6814,62000.0],["2011-04-19",16.607,16.6643,16.607,16.607,213500.0],["2011-04-20",16.7215,16.7215,16.0343,16.6929,227000.0],["2011-04-21",16.6929,16.8361,16.6643,16.8361,2224000.0],["2011-04-25",16.8361,17.1797,15.8053,16.8361,13000.0],["2011-04-26",16.2634,17.1797,16.2634,16.8372,2653000.0],["2011-04-27",16.9506,17.6378,16.9506,17.5232,2738000.0],["2011-04-28",17.7237,17.7523,17.1797,17.7294,576000.0],["2011-04-29",17.7523,17.7809,17.6091,17.695,755000.0],["2011-05-02",17.8096,17.8096,17.4087,17.7523,357500.0],["2011-05-03",17.7523,17.7523,17.6378,17.7409,97500.0],["2011-05-04",17.7523,18.0959,17.1224,17.1797,785000.0],["2011-05-05",17.1224,17.1224,16.126,16.5211,1851000.0],["2011-05-06",16.607,17.1797,16.4409,16.4467,615000.0],["2011-05-09",16.1649,16.607,16.1489,16.2634,283000.0],["2011-05-10",16.1489,16.607,16.1489,16.5497,145000.0],["2011-05-11",16.607,16.7215,16.3207,16.3779,613500.0],["2011-05-12",16.2061,16.2348,15.4846,16.0802,137000.0],["2011-05-13",16.0057,16.0057,14.9463,15.4617,431500.0],["2011-05-16",15.4617,15.6908,14.66,15.1754,195000.0],["2011-05-17",15.2326,15.3472,13.4001,14.8604,245000.0],["2011-05-18",14.889,15.2899,14.889,15.2899,270500.0],["2011-05-19",15.2326,15.519,15.2326,15.519,91500.0],["2011-05-20",15.519,15.7194,15.3472,15.7194,18500.0],["2011-05-23",15.8053,15.8053,15.4617,15.4617,47500.0],["2011-05-24",15.748,15.748,15.519,15.5762,530000.0],["2011-05-25",15.4617,15.4903,15.4617,15.4617,396000.0],["2011-05-26",15.4617,15.4674,15.3472,15.4617,20000.0],["2011-05-27",15.4044,16.0343,15.4044,15.6507,54500.0],["2011-05-31",15.6908,15.8053,15.519,15.8053,251000.0],["2011-06-01",15.748,15.9782,15.4044,15.5304,90000.0],["2011-06-02",15.4617,15.5762,15.3472,15.5762,117000.0],["2011-06-03",15.3586,15.6335,15.3586,15.5762,98500.0],["2011-06-06",15.5762,15.6335,15.3472,15.4617,1383000.0],["2011-06-07",15.3758,15.4617,15.1181,15.2899,288000.0],["2011-06-08",15.1754,15.1811,15.1181,15.1467,52500.0],["2011-06-09",15.0952,15.1181,15.0322,15.0551,479500.0],["2011-06-10",15.0036,15.0036,14.7745,14.7745,313000.0],["2011-06-13",15.0036,15.1754,14.889,15.0093,169000.0],["2011-06-14",15.0036,15.1181,14.889,14.889,530000.0],["2011-06-15",15.1181,15.1181,14.4309,14.7172,230500.0],["2011-06-16",14.2018,14.2877,14.0163,14.1297,570000.0],["2011-06-17",13.7437,14.0873,13.7437,13.8583,414500.0],["2011-06-20",13.7437,14.3164,13.1711,13.6292,316500.0],["2011-06-21",13.6292,14.8318,13.6292,14.5454,944500.0],["2011-06-22",14.4023,14.9177,14.4023,14.4309,1154000.0],["2011-06-23",14.3164,14.889,14.3164,14.889,164500.0],["2011-06-24",15.4617,15.4617,14.3164,14.3164,448000.0],["2011-06-27",14.3164,14.6027,14.3164,14.4309,130500.0],["2011-06-28",14.889,15.3472,14.66,15.2899,354000.0],["2011-06-29",15.3472,15.5762,15.2326,15.519,490500.0],["2011-06-30",15.8053,16.0916,15.8053,16.0343,825000.0],["2011-07-01",16.1489,17.1797,16.0343,16.3207,440500.0],["2011-07-05",16.3207,16.4925,16.3207,16.4925,508000.0],["2011-07-06",16.4925,16.5784,16.4925,16.5784,541500.0],["2011-07-07",16.7502,17.466,16.7502,17.466,3807000.0],["2011-07-08",17.466,18.1532,17.4087,18.01,1537000.0],["2011-07-11",17.8668,18.325,17.7523,17.9241,977000.0],["2011-07-12",17.8668,17.8668,17.7523,17.8382,37500.0],["2011-07-13",17.8668,17.9814,17.7523,17.9241,980000.0],["2011-07-14",17.8096,18.0386,17.7523,17.8668,676000.0],["2011-07-15",17.7523,18.01,17.7523,17.8955,1128000.0],["2011-07-18",17.8668,17.9298,17.7523,17.8096,226500.0],["2011-07-19",17.8096,18.325,17.781,17.9814,142000.0],["2011-07-20",18.325,18.554,18.01,18.2677,1525000.0],["2011-07-21",18.4109,18.7831,18.4109,18.6399,1404500.0],["2011-07-22",18.7831,18.7831,18.6686,18.6686,20500.0],["2011-07-25",18.6399,18.6686,18.2104,18.3536,230000.0],["2011-07-26",18.4395,18.4395,18.325,18.3536,356500.0],["2011-07-27",18.2104,18.3536,18.2104,18.325,184000.0],["2011-07-28",18.325,18.9377,18.325,18.6285,293000.0],["2011-07-29",18.325,18.8404,18.325,18.8404,260000.0],["2011-08-01",18.8404,18.8404,18.4681,18.4681,402500.0],["2011-08-02",18.4395,18.4395,17.9814,17.9814,64000.0],["2011-08-03",17.1797,17.7237,17.0651,17.1797,194000.0],["2011-08-04",16.5211,16.7215,14.889,15.2326,1689000.0],["2011-08-05",17.0651,17.0651,14.2591,14.7745,1446500.0],["2011-08-08",13.7437,14.0873,13.1711,13.5147,835500.0],["2011-08-09",13.5147,14.7745,13.4918,13.9728,1250000.0],["2011-08-10",13.9155,14.0873,13.8525,13.9728,290000.0],["2011-08-11",13.9728,14.2018,13.8296,14.0301,1457500.0],["2011-08-12",14.3164,14.5454,14.3164,14.4882,165500.0],["2011-08-15",14.889,14.889,14.5741,14.889,455500.0],["2011-08-16",15.4617,16.2634,15.4617,15.9427,1389000.0],["2011-08-17",15.9427,17.0365,15.9427,16.9506,574000.0],["2011-08-18",16.8361,17.1224,15.3472,15.5476,397000.0],["2011-08-19",15.519,15.519,14.8432,14.889,766000.0],["2011-08-22",15.2899,15.3472,14.3164,14.4195,429000.0],["2011-08-23",14.3164,14.889,14.2305,14.4309,611000.0],["2011-08-24",14.5454,14.5454,14.3107,14.4309,383000.0],["2011-08-25",14.4882,14.4882,14.3049,14.3164,654000.0],["2011-08-26",14.3164,15.748,14.3164,15.748,377000.0],["2011-08-29",16.0343,16.2634,15.4617,16.0343,256500.0],["2011-08-30",14.889,16.0332,14.889,16.0332,2000.0],["2011-08-31",15.9198,16.063,15.9198,15.9255,125500.0],["2011-09-01",14.66,16.0343,14.66,15.7767,145500.0],["2011-09-02",15.6908,15.6908,15.1181,15.4617,33500.0],["2011-09-06",14.889,15.4617,14.8318,14.889,419000.0],["2011-09-07",15.4617,15.4617,15.0608,15.0895,415500.0],["2011-09-08",14.7745,15.4617,14.7745,15.4617,151500.0],["2011-09-09",15.4617,15.4617,14.889,15.4617,47000.0],["2011-09-12",15.3472,15.3586,15.1181,15.3472,64500.0],["2011-09-13",15.3472,15.3472,14.889,15.2269,99500.0],["2011-09-14",14.889,15.4617,14.889,15.1181,150000.0],["2011-09-15",15.4617,15.4617,14.7745,15.1467,286000.0],["2011-09-16",14.66,15.4617,14.66,15.1467,156000.0],["2011-09-19",14.5454,14.889,14.5454,14.889,125000.0],["2011-09-20",14.889,15.4617,14.889,14.889,36500.0],["2011-09-21",15.0322,15.2326,14.7745,14.889,642500.0],["2011-09-22",14.6027,14.6313,13.6006,13.7437,189500.0],["2011-09-23",13.6292,13.6578,13.1711,13.1711,1383500.0],["2011-09-26",12.8275,13.1138,9.4774,10.0787,6088000.0],["2011-09-27",10.3078,11.7108,10.2929,10.6514,5546500.0],["2011-09-28",11.1095,11.1382,10.0501,10.0787,1171000.0],["2011-09-29",10.0787,10.3937,9.4202,9.7351,1637500.0],["2011-09-30",9.4488,9.5691,8.8017,8.9334,2644500.0],["2011-10-03",9.048,9.1854,8.9048,8.9334,1741500.0],["2011-10-04",9.048,9.048,8.5612,8.7044,543500.0],["2011-10-05",9.048,10.0845,9.048,9.9642,2381000.0],["2011-10-06",9.9642,11.4531,9.9642,10.5369,1293000.0],["2011-10-07",12.5984,13.1711,12.0258,12.54,3750000.0],["2011-10-10",13.1711,13.2283,12.7129,12.7129,1222000.0],["2011-10-11",13.0565,13.0565,12.3694,12.8275,813500.0],["2011-10-12",12.942,13.5147,12.8561,13.1711,1615500.0],["2011-10-13",12.8275,13.486,12.8275,13.4001,773000.0],["2011-10-14",13.7437,14.2018,13.5147,14.0873,1014500.0],["2011-10-17",14.0301,14.0873,13.8296,13.8468,534500.0],["2011-10-18",13.7437,13.7552,13.5719,13.5719,504000.0],["2011-10-19",13.6292,13.6292,13.4001,13.4001,102500.0],["2011-10-20",13.1711,13.4001,12.8275,13.0565,2298500.0],["2011-10-21",13.5147,13.5147,13.1711,13.1711,468000.0],["2011-10-24",13.0394,13.7724,13.0394,13.7724,192000.0],["2011-10-25",13.2856,13.7724,13.2856,13.6292,193000.0],["2011-10-26",13.7437,13.801,13.4288,13.7609,172000.0],["2011-10-27",14.3164,14.6027,14.2019,14.5454,733000.0],["2011-10-28",14.5397,14.66,14.5397,14.66,110500.0],["2011-10-31",14.2992,14.66,14.0587,14.2018,187000.0],["2011-11-01",13.9842,13.9842,13.486,13.7437,347000.0],["2011-11-02",13.9728,14.3164,13.7437,14.0873,606000.0],["2011-11-03",13.9728,14.0301,13.927,13.9728,283000.0],["2011-11-04",13.7437,14.2018,13.6292,14.0301,315000.0],["2011-11-07",13.9728,14.2018,13.7151,14.2018,73000.0],["2011-11-08",14.3164,14.4595,14.2019,14.3164,489500.0],["2011-11-09",14.3164,14.3736,13.7724,14.219,179000.0],["2011-11-10",14.0873,14.3164,14.0701,14.3164,183500.0],["2011-11-11",14.2019,14.7745,14.2019,14.6565,209500.0],["2011-11-14",14.66,14.66,14.2018,14.4309,301500.0],["2011-11-15",14.6027,14.6027,14.2018,14.2018,186000.0],["2011-11-16",14.3164,14.3164,13.7495,14.116,52000.0],["2011-11-17",13.7437,13.8869,12.8275,13.3715,685000.0],["2011-11-18",12.6328,13.2856,11.9971,12.4839,3069500.0],["2011-11-21",12.5984,12.7129,12.1403,12.4839,72500.0],["2011-11-22",12.8561,12.8561,12.2548,12.4839,187500.0],["2011-11-23",12.3694,12.4839,11.6822,12.3694,160000.0],["2011-11-25",12.3694,12.3694,12.3694,12.3694,0.0],["2011-11-28",12.7702,12.7702,12.0258,12.3694,414000.0],["2011-11-29",12.4782,12.4839,12.1403,12.2548,79500.0],["2011-11-30",12.7129,12.942,12.4839,12.7129,1006000.0],["2011-12-01",12.713,12.942,12.3407,12.5984,589000.0],["2011-12-02",12.5984,12.8561,12.3694,12.4839,354000.0],["2011-12-05",12.4839,12.6557,12.1117,12.1403,317500.0],["2011-12-06",11.9971,12.1403,11.6535,11.9399,880000.0],["2011-12-07",11.854,12.0544,11.854,12.0544,514500.0],["2011-12-08",12.0544,12.7702,11.5963,12.7702,897000.0],["2011-12-09",12.5984,12.8275,12.5984,12.8275,193000.0],["2011-12-12",12.8275,12.8275,12.5984,12.8275,36000.0],["2011-12-13",13.0565,13.0565,12.5984,12.5984,41500.0],["2011-12-14",12.5984,13.1711,12.5984,12.942,2583000.0],["2011-12-15",12.879,13.1138,12.7129,12.942,91500.0],["2011-12-16",12.942,12.942,12.8275,12.9134,28000.0],["2011-12-19",13.1711,13.4001,12.942,13.2856,119500.0],["2011-12-20",13.5147,13.5147,13.2856,13.4001,496000.0],["2011-12-21",13.4001,13.4574,13.0451,13.4001,13500.0],["2011-12-22",13.2856,13.4001,13.1711,13.2856,339500.0],["2011-12-23",13.9728,13.9728,13.5147,13.6292,36000.0],["2011-12-27",12.942,13.6578,12.942,13.6292,213000.0],["2011-12-28",13.9728,13.9728,13.2283,13.7437,14000.0],["2011-12-29",13.8583,13.8583,13.7437,13.8583,37500.0],["2011-12-30",13.7437,14.0014,13.5147,13.7437,222500.0],["2012-01-03",13.7437,14.2591,13.5147,14.0873,225500.0],["2012-01-04",14.0301,14.3622,14.0301,14.3622,722000.0],["2012-01-05",14.66,14.66,14.3164,14.3965,203000.0],["2012-01-06",14.4309,14.4309,13.8583,14.3324,132500.0],["2012-01-09",14.3164,14.345,14.2878,14.2878,467500.0],["2012-01-10",14.3164,14.3164,13.9728,14.3164,487500.0],["2012-01-11",14.2019,14.3164,14.2019,14.2591,174000.0],["2012-01-12",14.2878,14.3164,14.2019,14.2591,154000.0],["2012-01-13",14.2877,14.2877,13.9728,14.2018,76000.0],["2012-01-17",14.219,14.3164,13.7437,14.3164,179500.0],["2012-01-18",14.2019,14.2935,13.7437,14.2591,272500.0],["2012-01-19",14.1045,14.2018,14.0358,14.2018,484000.0],["2012-01-20",14.1446,14.3164,14.0873,14.3164,539500.0],["2012-01-23",14.345,15.4044,14.3164,14.9749,904000.0],["2012-01-24",14.9749,15.3472,14.66,15.0723,311000.0],["2012-01-25",15.3472,15.4617,15.2326,15.4617,213000.0],["2012-01-26",15.4617,16.0343,15.4617,15.7767,548000.0],["2012-01-27",15.9198,16.607,15.7996,16.3779,1252000.0],["2012-01-30",16.5955,16.607,16.3207,16.4638,2359000.0],["2012-01-31",16.3779,16.5497,16.3779,16.5211,385500.0],["2012-02-01",16.5497,16.8361,16.3779,16.8074,1292000.0],["2012-02-02",16.8647,16.8647,16.607,16.8074,496500.0],["2012-02-03",16.7788,17.151,16.7788,16.9792,1344500.0],["2012-02-06",17.0651,17.0651,16.8647,17.0651,506500.0],["2012-02-07",17.0651,17.1797,16.607,17.0651,1436500.0],["2012-02-08",17.0651,17.0651,17.0651,17.0651,0.0],["2012-02-09",16.8933,17.1224,16.8361,17.1224,14500.0],["2012-02-10",16.8361,17.1224,16.3207,16.7215,135000.0],["2012-02-13",16.8361,17.2369,16.2634,17.1797,822500.0],["2012-02-14",17.0651,17.0938,16.607,17.0651,229500.0],["2012-02-15",17.1797,17.1797,17.0365,17.0651,66500.0],["2012-02-16",17.0365,17.0651,16.607,16.8074,517000.0],["2012-02-17",16.8074,16.8933,16.6081,16.8361,728500.0],["2012-02-21",17.7523,17.7523,16.8361,17.3514,481000.0],["2012-02-22",17.4087,17.8668,17.2942,17.695,377000.0],["2012-02-23",17.2942,17.7809,17.2942,17.7809,375000.0],["2012-02-24",17.7809,17.7809,17.5232,17.7523,204500.0],["2012-02-27",17.1797,17.8668,17.1797,17.6378,32000.0],["2012-02-28",17.7523,17.8668,17.6092,17.6939,285500.0],["2012-02-29",18.325,18.325,17.5519,17.7523,263500.0],["2012-03-01",17.9814,18.9263,17.9814,18.7831,4155000.0],["2012-03-02",18.8976,19.5104,18.7831,19.3557,2594000.0],["2012-03-05",19.4416,19.728,19.0122,19.0694,1736500.0],["2012-03-06",19.2412,19.2412,18.0959,18.6972,695000.0],["2012-03-07",18.7831,19.2584,18.7831,19.2412,300000.0],["2012-03-08",19.9284,19.9857,19.2412,19.7566,1066000.0],["2012-03-09",19.9284,19.9284,18.8976,19.9227,263500.0],["2012-03-12",19.4703,19.9284,19.4703,19.5848,602000.0],["2012-03-13",18.9091,19.6993,18.9091,19.4703,487500.0],["2012-03-14",19.6993,19.6993,19.2412,19.4646,332000.0],["2012-03-15",19.4703,19.5848,19.3557,19.4416,85500.0],["2012-03-16",19.4416,19.4703,18.325,19.413,1495500.0],["2012-03-19",19.6993,19.6993,19.224,19.3557,281500.0],["2012-03-20",19.3386,19.3557,19.0122,19.2698,156500.0],["2012-03-21",19.6993,19.8139,19.4703,19.5562,296500.0],["2012-03-22",19.5276,19.5276,19.3558,19.4703,50500.0],["2012-03-23",19.5275,19.8139,19.224,19.8139,258000.0],["2012-03-26",19.9284,19.9284,19.8139,19.9284,138500.0],["2012-03-27",19.9284,20.0429,19.9169,19.9284,130000.0],["2012-03-28",20.0429,20.1575,19.7967,19.9284,155500.0],["2012-03-29",20.0429,20.0429,18.8976,19.9284,44500.0],["2012-03-30",20.0429,20.0429,19.9284,19.957,269000.0],["2012-04-02",19.5848,21.1882,19.5848,20.5011,1106000.0],["2012-04-03",20.5011,20.6156,20.4896,20.5011,371500.0],["2012-04-04",20.6156,20.6156,20.2147,20.4495,192500.0],["2012-04-05",20.4438,20.5011,20.0429,20.4724,30500.0],["2012-04-09",20.2147,20.5297,20.2147,20.5011,951000.0],["2012-04-10",21.1882,21.1882,19.4703,19.9284,1287500.0],["2012-04-11",20.272,20.272,19.2412,19.5848,383500.0],["2012-04-12",20.3865,20.3865,19.8139,20.0429,160000.0],["2012-04-13",19.9284,19.9284,19.8139,19.9284,142500.0],["2012-04-16",19.7452,19.9284,19.6421,19.9284,103000.0],["2012-04-17",19.8998,20.6156,19.8139,20.1575,1300000.0],["2012-04-18",20.3865,20.6442,20.3865,20.6156,4782000.0],["2012-04-19",21.0737,21.0737,20.1575,20.6156,734000.0],["2012-04-20",20.7301,20.7301,20.587,20.6156,361000.0],["2012-04-23",20.5011,20.5011,19.1267,20.4438,273000.0],["2012-04-24",19.4703,20.7874,19.4703,20.7485,936500.0],["2012-04-25",20.8447,21.4173,20.8447,21.1882,1354500.0],["2012-04-26",21.5318,21.6464,21.1882,21.5318,331500.0],["2012-04-27",21.5318,21.7323,21.4746,21.5318,690000.0],["2012-04-30",21.6464,21.6464,21.2741,21.4345,377000.0],["2012-05-01",21.5318,21.5605,21.3658,21.5295,1000000.0],["2012-05-02",21.5318,21.7609,21.36,21.5673,645000.0],["2012-05-03",21.3028,21.7609,21.3028,21.5605,375000.0],["2012-05-04",21.5605,21.7036,21.4173,21.5318,612500.0],["2012-05-07",21.5318,21.7036,21.4173,21.5261,414000.0],["2012-05-08",21.1882,21.1882,19.4989,20.6156,980500.0],["2012-05-09",20.6156,20.6156,19.8139,19.9284,855500.0],["2012-05-10",20.3865,20.3865,19.8711,20.272,405000.0],["2012-05-11",20.272,20.272,19.5848,20.0429,440500.0],["2012-05-14",20.0429,20.0429,19.2412,19.4416,460000.0],["2012-05-15",19.2412,19.3557,18.0959,18.554,1187500.0],["2012-05-16",18.6686,18.8976,18.2104,18.6686,580000.0],["2012-05-17",17.8668,18.8976,17.5232,17.8668,850000.0],["2012-05-18",19.3558,20.0429,17.9814,18.1532,2215000.0],["2012-05-21",17.8668,19.4703,17.8668,19.4416,1738500.0],["2012-05-22",19.4703,19.5848,18.8976,18.8976,497000.0],["2012-05-23",18.7831,18.8976,16.9506,18.1245,2375000.0],["2012-05-24",17.7523,18.325,17.7523,18.1532,1967500.0],["2012-05-25",18.2104,18.8976,17.8668,18.4395,1721500.0],["2012-05-29",20.0429,20.0429,18.325,19.1267,2374500.0],["2012-05-30",18.554,19.1267,18.4395,18.7831,94000.0],["2012-05-31",19.2412,19.2412,18.2104,18.554,360000.0],["2012-06-01",18.6113,18.6113,17.1797,17.2942,1052500.0],["2012-06-04",17.4087,17.4087,16.8361,17.1797,640000.0],["2012-06-05",17.1797,17.1797,16.8074,17.1224,561000.0],["2012-06-06",17.1797,18.325,17.1797,17.4374,857000.0],["2012-06-07",18.325,18.325,17.5232,17.8668,391000.0],["2012-06-08",19.4703,19.4703,17.8669,17.9814,79500.0],["2012-06-11",19.4703,20.0429,18.325,18.4395,883500.0],["2012-06-12",18.554,19.3557,18.4395,19.2985,577500.0],["2012-06-13",19.4703,20.0429,18.325,18.6686,97500.0],["2012-06-14",19.4703,19.4703,18.325,18.554,88500.0],["2012-06-15",18.554,18.554,18.554,18.554,0.0],["2012-06-18",17.7523,17.7523,16.623,16.6643,328500.0],["2012-06-19",16.7754,16.9426,16.4753,16.5211,828000.0],["2012-06-20",16.0343,16.4306,15.9771,16.0332,626000.0],["2012-06-21",15.9656,16.0057,15.1181,15.5304,523000.0],["2012-06-22",15.6049,15.6793,15.2899,15.6793,866000.0],["2012-06-25",15.2899,15.3472,14.4733,14.66,1088500.0],["2012-06-26",15.1181,15.4983,14.3164,14.8318,1460000.0],["2012-06-27",14.9348,15.1754,14.5248,14.66,772500.0],["2012-06-28",14.6451,14.6554,14.1996,14.2717,1156000.0],["2012-06-29",14.3164,14.3633,13.4001,13.8262,4727000.0],["2012-07-02",13.8583,14.4172,13.7437,14.0656,930000.0],["2012-07-03",14.2316,14.4309,13.9739,14.4309,438500.0],["2012-07-05",14.7081,15.4067,14.4309,14.8409,564500.0],["2012-07-06",14.7642,15.1937,14.447,14.6439,369000.0],["2012-07-09",14.2591,14.2591,12.0521,12.0636,2227000.0],["2012-07-10",12.8275,13.2283,12.0693,12.2491,1651500.0],["2012-07-11",12.3256,12.4194,12.0081,12.1877,625000.0],["2012-07-12",12.2839,12.8343,11.818,12.6848,828500.0],["2012-07-13",12.8505,13.4427,12.7567,13.3906,790000.0],["2012-07-16",13.8483,13.9063,13.0093,13.4659,565500.0],["2012-07-17",13.8193,13.9665,13.5285,13.5296,952500.0],["2012-07-18",13.9063,13.9723,13.5783,13.7683,1071000.0],["2012-07-19",13.6745,14.3408,13.6745,13.8321,568000.0],["2012-07-20",13.9549,14.0221,13.4265,13.6362,563500.0],["2012-07-23",13.3952,13.7753,12.8899,13.518,242000.0],["2012-07-24",13.6745,14.0152,12.6814,13.35,803500.0],["2012-07-25",13.4311,13.4404,13.2921,13.3234,232500.0],["2012-07-26",13.3268,13.7614,13.2283,13.744,534400.0],["2012-07-27",13.9063,14.5436,13.9063,14.364,1229800.0],["2012-07-30",14.5726,14.7754,14.0975,14.196,718800.0],["2012-07-31",14.3408,14.3408,13.1762,13.4253,968600.0],["2012-08-01",14.196,14.4857,13.6165,14.0395,1561700.0],["2012-08-02",14.0801,14.0801,13.7672,13.9294,566100.0],["2012-08-03",14.6711,14.8102,13.8599,14.0859,466800.0],["2012-08-06",14.1844,14.8044,13.6803,13.7556,157400.0],["2012-08-07",13.9063,14.1264,13.3268,13.6629,404100.0],["2012-08-08",13.5934,13.5934,13.182,13.2979,406700.0],["2012-08-09",13.2631,13.3268,12.8981,13.0197,1079200.0],["2012-08-10",13.0024,13.0024,12.7938,12.8749,1634600.0],["2012-08-13",12.9386,12.9792,12.7532,12.8169,849200.0],["2012-08-14",12.8923,13.2689,12.7358,13.1066,747600.0],["2012-08-15",13.1067,14.7522,13.1067,14.4277,4358200.0],["2012-08-16",14.4857,14.8391,14.196,14.6305,1321700.0],["2012-08-17",14.7406,14.8971,14.6479,14.816,701500.0],["2012-08-20",14.8218,14.9087,14.6305,14.8276,753500.0],["2012-08-21",15.0651,15.546,15.0303,15.3374,2131300.0],["2012-08-22",15.349,15.7546,15.3316,15.6561,846600.0],["2012-08-23",15.6503,15.7894,15.4186,15.5287,587600.0],["2012-08-24",15.5576,15.6967,15.4359,15.4939,712500.0],["2012-08-27",15.5055,15.6156,15.3722,15.4881,716900.0],["2012-08-28",15.4823,15.6445,15.4244,15.5866,997500.0],["2012-08-29",15.5866,15.6967,15.4765,15.575,1062700.0],["2012-08-30",15.6156,15.6445,14.9492,15.0709,1055500.0],["2012-08-31",15.0651,15.3548,14.5726,14.9434,3237800.0],["2012-09-04",14.9492,15.1173,14.6885,15.0303,784900.0],["2012-09-05",14.9956,15.0593,14.8565,15.0477,756900.0],["2012-09-06",15.0825,15.1115,14.7928,14.9608,765800.0],["2012-09-07",15.0188,15.1289,14.8913,15.0188,579200.0],["2012-09-10",14.9724,15.0651,14.9376,14.9782,693300.0],["2012-09-11",15.0188,15.0941,14.4277,14.6537,1308900.0],["2012-09-12",14.6711,14.7986,14.5262,14.6595,696600.0],["2012-09-13",14.6885,14.9492,14.4857,14.9203,1344900.0],["2012-09-14",14.9956,15.21,14.9376,15.013,974000.0],["2012-09-17",15.0246,15.1115,14.7175,14.729,736300.0],["2012-09-18",14.729,15.0651,14.729,15.013,2621400.0],["2012-09-19",15.0593,15.6561,14.9376,15.3259,1234900.0],["2012-09-20",15.2331,15.8937,15.1115,15.801,1202600.0],["2012-09-21",15.6445,15.7604,15.4417,15.6156,1234800.0],["2012-09-24",15.6156,15.6445,15.0072,15.1115,1494100.0],["2012-09-25",15.1984,15.2679,14.3408,14.3698,1908200.0],["2012-09-26",14.3582,14.4857,13.5238,13.6745,2949000.0],["2012-09-27",13.7904,13.8889,13.5122,13.6165,1474300.0],["2012-09-28",13.547,13.6919,13.0893,13.124,1327200.0],["2012-10-01",13.1936,13.4369,13.1588,13.2689,890000.0],["2012-10-02",13.2515,13.4717,13.2052,13.2747,1320200.0],["2012-10-03",13.2979,13.35,12.8053,13.0545,924000.0],["2012-10-04",13.1588,13.2689,12.8401,12.9444,506100.0],["2012-10-05",12.9676,13.3906,12.9444,13.2805,936800.0],["2012-10-08",13.2631,13.5934,13.2631,13.4775,407900.0],["2012-10-09",13.5586,13.5586,13.2631,13.4949,784000.0],["2012-10-10",13.5296,13.6803,13.4775,13.5586,505600.0],["2012-10-11",13.6687,13.9005,13.5586,13.6629,825900.0],["2012-10-12",13.6455,13.9758,13.2515,13.5296,417400.0],["2012-10-15",13.547,13.7498,13.3848,13.5354,284800.0],["2012-10-16",13.6455,13.715,13.0371,13.1298,894600.0],["2012-10-17",13.3674,13.5586,13.1067,13.4543,473300.0],["2012-10-18",13.4427,13.5644,13.153,13.3037,513300.0],["2012-10-19",13.379,13.379,13.0487,13.2341,475600.0],["2012-10-22",13.2052,13.2283,12.7764,13.0371,508100.0],["2012-10-23",12.701,12.73,11.49,12.1622,5236800.0],["2012-10-24",12.2259,12.3939,12.0926,12.168,513400.0],["2012-10-25",12.1738,12.4171,11.8725,12.0057,717500.0],["2012-10-26",11.9999,12.0405,11.8609,11.9594,340700.0],["2012-10-31",11.9941,12.0811,11.5596,11.8145,707800.0],["2012-11-01",12.0753,12.0753,11.7276,11.9014,540700.0],["2012-11-02",11.9246,11.9246,11.577,11.716,413400.0],["2012-11-05",11.745,11.913,11.5943,11.7218,409200.0],["2012-11-06",11.7798,11.913,11.3046,11.5422,1855100.0],["2012-11-07",11.4785,11.5364,10.9338,11.0671,1546500.0],["2012-11-08",11.1482,11.2119,10.4703,10.6731,2774000.0],["2012-11-09",10.5456,10.6557,10.0647,10.1574,3090900.0],["2012-11-12",10.3312,11.0091,10.3312,10.8469,3374600.0],["2012-11-13",9.1955,9.265,8.1815,8.7957,12219400.0],["2012-11-14",8.8015,9.126,8.6451,8.8247,3862500.0],["2012-11-15",8.9174,9.2593,8.7841,9.0912,2373700.0],["2012-11-16",9.0449,9.2708,8.9927,9.0912,2110000.0],["2012-11-19",9.1607,9.2998,8.9116,8.9232,1853100.0],["2012-11-20",8.9703,9.1293,8.8348,8.9526,2868300.0],["2012-11-21",8.9821,9.1293,8.882,9.1117,1534000.0],["2012-11-23",9.1117,9.2353,8.9467,9.1058,615500.0],["2012-11-26",9.0999,9.1293,8.8584,8.9998,862400.0],["2012-11-27",9.0174,9.0999,8.8525,8.9467,1597000.0],["2012-11-28",8.935,9.1529,8.7877,9.1529,2026500.0],["2012-11-29",9.1588,9.2942,8.9526,9.094,1722700.0],["2012-11-30",9.1058,9.1647,8.882,9.1175,7235200.0],["2012-12-03",9.1882,9.2177,8.8878,8.8937,935600.0],["2012-12-04",8.9232,8.9821,8.7642,8.8348,1412600.0],["2012-12-05",8.9232,8.988,8.77,8.8407,996100.0],["2012-12-06",8.8348,8.9526,8.7465,8.7995,948600.0],["2012-12-07",8.8172,8.9173,8.6287,8.8878,1058700.0],["2012-12-10",8.8996,8.8996,8.7465,8.77,904000.0],["2012-12-11",8.8348,9.6889,8.7406,9.4474,2883400.0],["2012-12-12",9.4533,9.8008,9.4238,9.4533,1385000.0],["2012-12-13",9.4474,9.4592,9.0704,9.1764,1062700.0],["2012-12-14",9.1764,9.3649,9.1588,9.2884,462300.0],["2012-12-17",10.0953,10.2425,9.6948,10.2307,4191100.0],["2012-12-18",10.5311,11.3263,10.5311,11.2379,5699100.0],["2012-12-19",11.2909,11.5147,11.1908,11.1967,2246700.0],["2012-12-20",11.4087,11.4087,10.749,11.02,1112500.0],["2012-12-21",10.7255,11.338,10.5665,11.338,1717100.0],["2012-12-24",11.2909,11.3675,10.8668,10.9022,841600.0],["2012-12-26",10.9022,11.1437,10.8138,11.0612,861300.0],["2012-12-27",11.0848,11.1849,10.9081,11.1437,802900.0],["2012-12-28",11.0612,11.2438,10.8256,10.8256,1007700.0],["2012-12-31",11.1319,11.179,10.6607,10.749,1033300.0],["2013-01-02",11.3027,11.4971,10.9022,11.4735,1730200.0],["2013-01-03",11.8858,11.9506,11.3734,11.4382,1172300.0],["2013-01-04",11.4146,11.7798,11.3145,11.768,1082600.0],["2013-01-07",11.9094,12.2804,11.6855,12.2804,1787400.0],["2013-01-08",12.2922,12.516,11.9094,12.2038,1645700.0],["2013-01-09",12.6044,12.7339,12.1332,12.3334,1463900.0],["2013-01-10",12.0272,12.0507,11.5972,11.8976,2562100.0],["2013-01-11",11.9447,12.0036,11.4853,11.5265,2121900.0],["2013-01-14",11.6384,11.6384,11.338,11.4205,1808700.0],["2013-01-15",11.4323,11.4617,10.9729,11.1496,1824300.0],["2013-01-16",11.2497,11.3321,10.9846,11.0435,1391200.0],["2013-01-17",11.073,11.3263,11.0435,11.2202,1223900.0],["2013-01-18",11.4499,11.5147,11.0848,11.2143,939300.0],["2013-01-22",11.3675,11.4499,11.1378,11.3027,1454300.0],["2013-01-23",11.3086,11.5618,11.1908,11.4971,1230400.0],["2013-01-24",11.4912,11.6797,11.1083,11.1849,1310400.0],["2013-01-25",11.3086,11.4558,11.1024,11.2202,620100.0],["2013-01-28",11.2791,11.2791,10.8786,11.2202,1202400.0],["2013-01-29",11.2202,11.2674,11.0435,11.1849,772500.0],["2013-01-30",11.2556,11.4558,11.0377,11.0377,1016400.0],["2013-01-31",11.0848,11.3969,11.0141,11.1613,805800.0],["2013-02-01",11.338,11.4853,11.2791,11.3675,1061500.0],["2013-02-04",11.3439,11.3439,11.0259,11.1024,618700.0],["2013-02-05",11.126,11.1908,11.0377,11.1024,588000.0],["2013-02-06",11.0494,11.1908,11.0023,11.0435,440900.0],["2013-02-07",10.9081,11.8563,10.6901,11.6561,3882700.0],["2013-02-08",11.6325,12.0978,11.6266,12.0507,1876500.0],["2013-02-11",12.1567,12.1921,11.7916,11.9859,779200.0],["2013-02-12",11.9859,12.1214,11.7209,11.9211,770100.0],["2013-02-13",11.9565,12.033,11.6031,11.7798,452200.0],["2013-02-14",11.7386,11.7386,10.8963,11.179,2763400.0],["2013-02-15",11.2909,11.5501,10.9316,11.0023,732300.0],["2013-02-19",11.3204,11.7444,11.0907,11.2791,1248100.0],["2013-02-20",11.3086,11.3734,10.7962,10.9964,897500.0],["2013-02-21",10.8727,11.6855,10.8138,11.5619,2335700.0],["2013-02-22",11.6031,11.7503,11.3086,11.6207,1218800.0],["2013-02-25",11.6914,11.6914,11.2202,11.2438,640300.0],["2013-02-26",11.2556,11.5442,10.9788,11.503,1629400.0],["2013-02-27",11.4853,11.8917,11.2438,11.7621,1616300.0],["2013-02-28",11.7798,12.2981,11.7503,12.0978,1766100.0],["2013-03-01",12.0861,12.2863,11.98,12.145,934100.0],["2013-03-04",12.1569,12.5086,12.0496,12.5086,1281700.0],["2013-03-05",12.6935,12.8843,12.3059,12.3656,868700.0],["2013-03-06",12.6517,12.771,12.4788,12.604,389600.0],["2013-03-07",12.8187,12.8187,12.3954,12.7054,924400.0],["2013-03-08",12.8485,13.0572,12.7412,12.9677,788300.0],["2013-03-11",12.9141,12.9439,12.0794,12.8127,1090600.0],["2013-03-12",12.7114,12.7292,12.3656,12.5623,1253500.0],["2013-03-13",12.5742,12.6994,12.294,12.455,732900.0],["2013-03-14",12.5206,12.5206,12.1211,12.2284,747700.0],["2013-03-15",12.3,12.4371,12.2284,12.4073,879400.0],["2013-03-18",12.3715,12.4013,12.2105,12.3,486100.0],["2013-03-19",12.449,12.5146,11.9542,12.0734,647600.0],["2013-03-20",12.3536,12.5086,12.0853,12.3298,595400.0],["2013-03-21",12.3179,12.4788,11.9303,11.9422,528300.0],["2013-03-22",12.0257,12.0436,11.7574,11.9542,1216800.0],["2013-03-25",12.0197,12.1151,11.4951,11.8886,1202200.0],["2013-03-26",11.9244,11.9899,11.6322,11.9244,701900.0],["2013-03-27",11.9422,12.0257,11.6501,11.9363,538800.0],["2013-03-28",11.8886,12.0138,11.5487,11.8111,598300.0],["2013-04-01",11.8468,11.9899,11.6978,11.9899,936600.0],["2013-04-02",11.9721,12.3,11.7932,12.1271,1315000.0],["2013-04-03",12.1271,12.1271,11.662,11.7514,858300.0],["2013-04-04",11.7813,11.8111,11.4355,11.6024,1289800.0],["2013-04-05",11.4235,11.6918,11.2685,11.4176,747700.0],["2013-04-08",11.513,11.513,11.191,11.3281,1615300.0],["2013-04-09",11.4235,11.7753,11.3401,11.6978,645500.0],["2013-04-10",11.829,11.8588,11.5189,11.7813,517600.0],["2013-04-11",11.7813,12.0197,11.6859,11.829,678100.0],["2013-04-12",11.7634,11.8409,11.5249,11.7336,393100.0],["2013-04-15",11.5666,11.5666,11.0419,11.2864,1310100.0],["2013-04-16",11.4533,11.7157,11.2447,11.4295,500300.0],["2013-04-17",11.4355,11.4712,11.1135,11.3103,616700.0],["2013-04-18",11.3579,11.6799,11.0777,11.6203,802800.0],["2013-04-19",11.6382,11.8051,11.4533,11.7932,505000.0],["2013-04-22",11.817,12.0317,11.6918,12.0019,638600.0],["2013-04-23",12.1032,12.2284,11.8409,12.2225,906000.0],["2013-04-24",12.2284,12.4073,11.972,12.1151,648800.0],["2013-04-25",12.2165,12.3417,12.0794,12.1628,385700.0],["2013-04-26",12.1867,12.2225,11.7097,11.7932,534600.0],["2013-04-29",11.8349,12.0734,11.5726,12.0734,474500.0],["2013-04-30",12.1628,12.3715,12.0257,12.2463,387100.0],["2013-05-01",12.2225,12.2284,11.984,12.1271,591900.0],["2013-05-02",12.1688,12.2463,11.9482,12.1271,430800.0],["2013-05-03",12.2761,12.6398,12.1092,12.5861,728100.0],["2013-05-06",12.4729,12.7829,12.4013,12.6696,530200.0],["2013-05-07",12.7591,12.9021,12.5146,12.7292,723100.0],["2013-05-08",12.765,13.248,12.7173,13.0452,1246400.0],["2013-05-09",13.1883,13.4447,12.61,12.9141,1876700.0],["2013-05-10",12.9379,13.1585,12.8723,13.1168,814700.0],["2013-05-13",13.1228,13.2778,12.9379,13.0095,489600.0],["2013-05-14",13.0393,13.2062,12.9379,13.1645,393700.0],["2013-05-15",13.1287,13.2658,12.9797,13.1585,504800.0],["2013-05-16",13.1826,13.3274,13.1163,13.2731,82600.0],["2013-05-17",13.3515,13.4359,13.1947,13.2068,442400.0],["2013-05-20",13.2188,13.8038,13.1766,13.7435,815600.0],["2013-05-21",13.5384,13.8581,13.5384,13.6952,417200.0],["2013-05-22",13.7978,14.0631,13.3937,13.454,801700.0],["2013-05-23",13.3515,13.4239,13.0681,13.2912,462900.0],["2013-05-24",13.3213,13.442,12.9897,13.3515,261800.0],["2013-05-28",13.6168,13.641,13.454,13.5384,439400.0],["2013-05-29",13.5445,13.6349,13.2007,13.3334,258900.0],["2013-05-30",13.3334,13.5565,13.1947,13.3997,255800.0],["2013-05-31",13.3877,14.1777,13.249,13.9184,1338800.0],["2013-06-03",14.0209,14.4551,13.2369,13.3153,1532000.0],["2013-06-04",13.2731,13.2791,12.5555,12.9233,1604000.0],["2013-06-05",12.9052,13.0017,12.3625,12.6821,596400.0],["2013-06-06",12.6459,12.9173,12.4409,12.7123,535000.0],["2013-06-07",12.7364,13.0801,12.5494,13.0198,441500.0],["2013-06-10",13.056,13.249,12.9776,13.0259,215600.0],["2013-06-11",12.863,12.9233,12.5856,12.8449,273100.0],["2013-06-12",12.9836,13.0439,12.6942,12.7967,303100.0],["2013-06-13",12.7907,13.1042,12.3444,13.0741,494200.0],["2013-06-14",13.2068,13.46,13.1344,13.2309,496100.0],["2013-06-17",13.3455,13.846,13.3455,13.5626,753200.0],["2013-06-18",13.6048,13.7194,13.2972,13.5023,569600.0],["2013-06-19",13.056,13.2188,12.6459,12.9475,1686500.0],["2013-06-20",12.9475,12.9475,12.3504,12.459,920300.0],["2013-06-21",12.5193,12.5314,11.9283,12.1454,829800.0],["2013-06-24",12.0549,12.0911,11.6991,11.8318,885700.0],["2013-06-25",12.0308,12.0308,11.6328,11.7534,622800.0],["2013-06-26",11.9283,12.1152,11.8017,11.8198,765600.0],["2013-06-27",11.9404,12.3143,11.8258,12.2178,1415100.0],["2013-06-28",12.2539,12.3323,11.9404,12.1514,680900.0],["2013-07-01",12.2298,12.5374,12.2298,12.2841,652000.0],["2013-07-02",12.2962,12.3987,11.6871,11.7414,760000.0],["2013-07-03",11.6569,11.8801,11.4579,11.8559,360500.0],["2013-07-05",11.9886,12.1635,11.5785,11.7233,357800.0],["2013-07-08",11.8137,11.8499,11.6087,11.8077,332700.0],["2013-07-09",11.9223,12.266,11.663,12.2419,534100.0],["2013-07-10",12.2539,12.3022,11.9886,12.0791,361800.0],["2013-07-11",12.3685,12.8148,12.3323,12.5796,704200.0],["2013-07-12",12.7485,12.7485,12.4047,12.5434,294400.0],["2013-07-15",12.5917,13.0258,12.5133,12.8027,694900.0],["2013-07-16",12.8208,12.9113,12.664,12.8027,329000.0],["2013-07-17",12.9354,13.255,12.9052,13.0259,603800.0],["2013-07-18",13.1042,13.2309,12.857,12.9052,700200.0],["2013-07-19",12.8208,12.9113,12.5374,12.7062,380200.0],["2013-07-22",12.7967,12.7967,12.4107,12.5072,629900.0],["2013-07-23",12.6761,12.8751,12.4349,12.4891,581000.0],["2013-07-24",12.5796,12.5796,12.1152,12.3926,662200.0],["2013-07-25",12.3927,12.5917,12.2962,12.5856,367700.0],["2013-07-26",12.5133,12.7062,12.3746,12.6278,421900.0],["2013-07-29",12.658,12.7304,12.5675,12.6701,259100.0],["2013-07-30",12.6942,12.7967,12.5133,12.7062,212900.0],["2013-07-31",12.7846,13.1163,12.5253,13.0922,704700.0],["2013-08-01",13.261,13.3455,13.0801,13.2068,773800.0],["2013-08-02",13.1465,13.2188,12.9897,13.1887,363800.0],["2013-08-05",13.1706,13.46,13.1465,13.3515,486200.0],["2013-08-06",13.3877,13.3877,13.05,13.3455,596100.0],["2013-08-07",13.3575,13.5686,13.0379,13.2007,728800.0],["2013-08-08",13.5023,14.2983,13.5023,13.7374,1375700.0],["2013-08-09",13.7616,13.9726,13.5686,13.8279,860500.0],["2013-08-12",13.8279,13.9123,13.7013,13.7676,443100.0],["2013-08-13",13.8158,13.9244,13.7375,13.84,728100.0],["2013-08-14",13.8701,14.0571,13.7857,13.9606,519800.0],["2013-08-15",13.7716,13.8387,13.5643,13.6862,699300.0],["2013-08-16",13.9423,14.0215,13.607,13.6984,495700.0],["2013-08-19",13.6558,13.6923,13.04,13.1071,380600.0],["2013-08-20",13.1071,13.2351,13.04,13.1498,183400.0],["2013-08-21",13.1376,13.2839,12.9059,13.1924,453300.0],["2013-08-22",13.0888,13.4851,13.0888,13.3327,312200.0],["2013-08-23",13.3936,13.4119,13.1559,13.3692,221100.0],["2013-08-26",13.3692,13.4363,13.2107,13.3692,189900.0],["2013-08-27",13.2351,13.2473,13.101,13.1985,128100.0],["2013-08-28",13.162,13.2168,13.0157,13.1315,158400.0],["2013-08-29",13.1437,13.3205,13.101,13.1802,140000.0],["2013-08-30",13.162,13.2656,12.9181,13.0217,314000.0],["2013-09-03",13.2351,13.4302,13.1559,13.3753,430800.0],["2013-09-04",13.3936,13.5948,13.2473,13.5399,345500.0],["2013-09-05",13.546,13.7045,13.3692,13.5399,407900.0],["2013-09-06",13.6436,13.7167,13.2778,13.6375,486300.0],["2013-09-09",13.7045,14.0947,13.5094,14.0825,808400.0],["2013-09-10",14.1983,14.2898,14.0459,14.1374,630000.0],["2013-09-11",14.1008,14.2593,14.0947,14.2105,1182000.0],["2013-09-12",14.1739,14.3934,14.1191,14.3934,535100.0],["2013-09-13",14.4056,15.9663,14.4056,15.7041,2566600.0],["2013-09-16",15.8931,16.454,15.0823,15.509,3626300.0],["2013-09-17",15.5334,15.5944,14.8994,15.0701,832100.0],["2013-09-18",15.0457,15.1067,14.7958,14.9665,589100.0],["2013-09-19",15.0579,15.192,14.8994,15.003,325400.0],["2013-09-20",15.0152,15.2774,14.6982,15.0823,1604000.0],["2013-09-23",15.064,15.1981,14.8567,15.0884,430300.0],["2013-09-24",15.1128,15.1616,14.8933,15.1128,427600.0],["2013-09-25",15.1798,15.4847,15.1067,15.2957,559800.0],["2013-09-26",15.3627,15.3627,14.8872,15.0457,502100.0],["2013-09-27",15.003,15.0579,14.8019,14.9055,436100.0],["2013-09-30",14.7409,14.9543,14.6373,14.9177,496600.0],["2013-10-01",14.9604,15.1494,14.7836,14.9238,293700.0],["2013-10-02",14.8933,14.9787,14.686,14.8994,545000.0],["2013-10-03",14.9238,15.0396,14.7775,14.9055,312700.0],["2013-10-04",14.9482,15.2347,14.7409,15.2225,1024800.0],["2013-10-07",15.0518,15.1737,14.936,14.9909,120600.0],["2013-10-08",14.9726,15.0396,14.5702,14.8141,495600.0],["2013-10-09",14.8933,14.9238,14.5336,14.6617,204400.0],["2013-10-10",14.8445,14.9299,14.6129,14.6677,288600.0],["2013-10-11",14.6678,14.7287,14.5153,14.6068,513600.0],["2013-10-14",14.4788,14.6373,14.2776,14.6312,687400.0],["2013-10-15",14.5458,14.686,14.18,14.369,515900.0],["2013-10-16",14.3751,14.4239,13.8752,14.1679,987300.0],["2013-10-17",14.0764,14.2898,13.9606,14.1739,659000.0],["2013-10-18",14.2166,14.5031,14.0703,14.5031,303200.0],["2013-10-21",14.4727,14.5702,14.3325,14.491,378300.0],["2013-10-22",14.5519,14.9543,14.5458,14.8628,336700.0],["2013-10-23",14.8628,14.9116,14.6738,14.7836,571300.0],["2013-10-24",14.7714,15.0152,14.686,14.9604,286000.0],["2013-10-25",14.9299,14.9604,14.5397,14.6007,324100.0],["2013-10-28",14.558,14.6677,14.3264,14.3568,315700.0],["2013-10-29",14.2715,14.369,14.0703,14.1496,459100.0],["2013-10-30",14.1313,14.2654,13.9972,14.0032,286900.0],["2013-10-31",13.9606,14.1191,13.9301,14.0764,1602700.0],["2013-11-01",14.0703,14.1191,13.7106,13.7472,561800.0],["2013-11-04",13.7533,14.0703,13.735,13.9423,691000.0],["2013-11-05",13.8996,13.9179,13.6862,13.7167,782600.0],["2013-11-06",13.7106,13.8813,13.5095,13.7045,581100.0],["2013-11-07",12.9547,13.9179,12.9486,13.8021,1844400.0],["2013-11-08",13.7411,14.2288,13.6802,14.0276,405000.0],["2013-11-11",14.0276,14.2959,13.8082,14.0032,360400.0],["2013-11-12",13.9972,14.0764,13.8204,13.8569,255300.0],["2013-11-13",13.7838,13.8386,13.5277,13.5948,844300.0],["2013-11-14",13.6441,13.6749,13.453,13.5393,333800.0],["2013-11-15",13.5948,13.6688,13.4777,13.527,249900.0],["2013-11-18",13.5208,13.6441,13.3235,13.4222,454900.0],["2013-11-19",13.379,13.5208,13.3174,13.3852,321800.0],["2013-11-20",13.379,13.4592,13.2002,13.2619,424200.0],["2013-11-21",13.3358,13.3358,13.0831,13.1694,311000.0],["2013-11-22",13.1386,13.231,12.8611,12.9783,892100.0],["2013-11-25",12.9536,13.1509,12.8303,13.0029,468300.0],["2013-11-26",12.9598,13.194,12.8426,13.1447,785100.0],["2013-11-27",13.1201,13.4468,13.0337,13.0584,668600.0],["2013-11-29",13.0707,13.1694,12.9474,13.1016,184400.0],["2013-12-02",13.1016,13.2989,13.0091,13.1509,458600.0],["2013-12-03",13.1077,13.6873,13.0091,13.0892,890600.0],["2013-12-04",13.0892,13.2249,12.9228,13.0461,354400.0],["2013-12-05",13.0769,13.1632,12.9906,13.0707,248300.0],["2013-12-06",13.1016,13.2434,13.0954,13.1694,318400.0],["2013-12-09",13.2002,13.4777,13.1324,13.4777,667500.0],["2013-12-10",13.4468,13.453,13.231,13.3543,422000.0],["2013-12-11",13.2989,13.3605,13.1139,13.1694,412200.0],["2013-12-12",13.1139,13.1632,12.7933,13.0522,439200.0],["2013-12-13",13.9647,14.1189,13.4222,14.0325,4065800.0],["2013-12-16",14.162,14.3716,13.5146,13.527,3543500.0],["2013-12-17",13.4777,13.7551,13.4407,13.7489,763700.0],["2013-12-18",13.7181,13.9092,13.5886,13.7489,757000.0],["2013-12-19",13.6811,14.014,13.6811,13.9154,428800.0],["2013-12-20",13.9031,14.088,13.8846,14.088,943600.0],["2013-12-23",14.1312,14.3778,14.0387,14.2668,397300.0],["2013-12-24",14.236,14.347,14.088,14.31,91800.0],["2013-12-26",14.3346,14.3778,14.0819,14.1867,255900.0],["2013-12-27",14.1497,14.31,14.1127,14.199,338300.0],["2013-12-30",14.1559,14.3346,14.0572,14.2977,259600.0],["2013-12-31",14.3408,14.3963,14.1682,14.2237,175000.0],["2014-01-02",14.1559,14.3778,13.7119,14.1312,641900.0],["2014-01-03",14.1065,14.2545,14.0264,14.125,205300.0],["2014-01-06",14.1805,14.2853,14.1312,14.2113,277500.0],["2014-01-07",14.2052,14.347,14.0819,14.31,699600.0],["2014-01-08",14.3038,14.5751,14.273,14.495,907100.0],["2014-01-09",14.4826,14.6059,14.273,14.3223,498000.0],["2014-01-10",14.3285,14.458,14.2792,14.384,200100.0],["2014-01-13",14.347,14.3655,14.273,14.3038,342800.0],["2014-01-14",14.3038,14.4641,14.199,14.4148,345500.0],["2014-01-15",14.3901,14.6183,14.3593,14.4395,250200.0],["2014-01-16",14.3716,14.4518,14.3038,14.3593,214200.0],["2014-01-17",14.3223,14.4395,14.3223,14.384,233900.0],["2014-01-21",14.4395,14.4826,14.2052,14.236,516400.0],["2014-01-22",14.2298,14.31,13.8291,13.8414,259300.0],["2014-01-23",13.7551,14.0079,13.6318,13.9401,352200.0],["2014-01-24",13.8599,13.9647,13.4037,13.49,678900.0],["2014-01-27",13.4838,13.6565,13.3482,13.4715,335100.0],["2014-01-28",13.4715,13.6749,13.4715,13.4962,195500.0],["2014-01-29",13.3913,13.5085,13.2927,13.3235,653100.0],["2014-01-30",13.379,14.0202,13.379,13.6688,463800.0],["2014-01-31",13.527,13.6256,13.4715,13.5393,250300.0],["2014-02-03",13.49,13.9709,13.4653,13.4653,683700.0],["2014-02-04",13.49,13.7613,13.49,13.6441,634300.0],["2014-02-05",13.601,13.7058,13.2249,13.5023,736500.0],["2014-02-06",13.4962,13.6626,13.453,13.6071,245900.0],["2014-02-07",13.6318,13.638,13.4468,13.5393,318500.0],["2014-02-10",13.5208,13.6503,13.5208,13.5516,175900.0],["2014-02-11",13.5393,13.7119,13.5393,13.675,625000.0],["2014-02-12",13.6934,13.7859,13.5886,13.6071,248700.0],["2014-02-13",13.564,13.6996,13.527,13.6195,320700.0],["2014-02-14",13.5516,14.0079,13.5516,13.7243,462400.0],["2014-02-18",13.7859,14.014,13.6688,13.9832,512700.0],["2014-02-19",13.9524,14.1497,13.8537,13.8537,387800.0],["2014-02-20",13.8291,14.0634,13.7859,13.9894,175800.0],["2014-02-21",13.9894,14.1374,13.7921,13.8106,382600.0],["2014-02-24",13.7859,13.8784,13.638,13.7119,263300.0],["2014-02-25",13.6626,13.7366,13.3667,13.4098,970800.0],["2014-02-26",13.3913,13.6256,13.3543,13.4407,1269300.0],["2014-02-27",14.2175,15.3643,13.564,15.3273,1892300.0],["2014-02-28",15.278,15.5677,14.5998,14.6059,1046900.0],["2014-03-03",14.3901,14.8032,14.3408,14.6799,511600.0],["2014-03-04",14.7107,15.0313,14.6306,14.6737,397600.0],["2014-03-05",14.6059,14.8649,14.4271,14.6614,357100.0],["2014-03-06",14.649,14.9605,14.6427,14.7798,487200.0],["2014-03-07",14.811,15.0103,14.6988,14.8608,446300.0],["2014-03-10",14.8172,15.1225,14.7175,15.0353,613100.0],["2014-03-11",15.029,15.2783,14.8857,14.9792,581100.0],["2014-03-12",14.9044,14.9543,14.5804,14.6739,441600.0],["2014-03-13",14.6739,14.811,14.3997,14.4059,841500.0],["2014-03-14",14.3997,14.9543,14.3748,14.8359,501700.0],["2014-03-17",14.7798,15.0041,14.4558,14.7985,301400.0],["2014-03-18",14.6926,15.2222,14.6926,15.1225,205800.0],["2014-03-19",15.0789,15.2783,15.0166,15.0166,256600.0],["2014-03-20",14.948,15.1661,14.8546,15.0789,158000.0],["2014-03-21",15.1038,15.2284,14.9356,14.9979,372800.0],["2014-03-24",15.0477,15.0477,14.7237,14.811,198200.0],["2014-03-25",14.8421,14.9667,14.7736,14.8047,506300.0],["2014-03-26",14.8234,14.8234,14.4932,14.6303,272200.0],["2014-03-27",14.6427,14.9044,14.6427,14.786,380000.0],["2014-03-28",14.7923,14.9231,14.6926,14.7798,317200.0],["2014-03-31",14.8359,14.9169,14.6676,14.811,441000.0],["2014-04-01",14.8234,15.1661,14.8234,15.1225,385700.0],["2014-04-02",15.1163,15.3406,15.0477,15.2409,244700.0],["2014-04-03",15.1786,15.8578,15.0477,15.4714,2512200.0],["2014-04-04",15.6584,16.2877,15.5275,16.0447,2708100.0],["2014-04-07",16.0011,16.026,15.4528,15.6708,994200.0],["2014-04-08",15.6397,16.0011,15.4777,15.5462,627300.0],["2014-04-09",15.5213,16.4871,15.4964,16.1942,1089300.0],["2014-04-10",16.1382,16.3251,16.0322,16.1195,732000.0],["2014-04-11",16.026,16.0696,15.6397,15.7456,650200.0],["2014-04-14",15.8017,16.0634,15.7207,15.7207,409000.0],["2014-04-15",15.7144,15.8453,15.4527,15.6958,539300.0],["2014-04-16",15.7518,15.8889,15.5961,15.6895,317600.0],["2014-04-17",15.702,15.8453,15.5587,15.5711,460300.0],["2014-04-21",15.5711,15.9512,15.4216,15.9014,377100.0],["2014-04-22",15.9076,16.1818,15.8141,16.0883,515300.0],["2014-04-23",16.0945,16.1693,15.9886,15.9948,343200.0],["2014-04-24",16.0322,16.1444,15.7892,15.8141,505000.0],["2014-04-25",15.7768,15.8578,15.5026,15.5524,395600.0],["2014-04-28",15.5711,15.6584,15.0664,15.2284,773600.0],["2014-04-29",15.2534,15.4029,15.0477,15.216,553900.0],["2014-04-30",15.1786,15.5275,15.1661,15.2658,319900.0],["2014-05-01",15.3157,15.4652,15.2409,15.3094,270800.0],["2014-05-02",15.2721,15.5836,15.2721,15.4528,314600.0],["2014-05-05",15.3344,15.6148,15.2097,15.4528,461400.0],["2014-05-06",15.3967,15.6023,15.2284,15.3904,414800.0],["2014-05-07",15.3842,15.4465,14.8982,15.0228,839900.0],["2014-05-08",14.3561,14.7736,13.9698,14.2689,2667700.0],["2014-05-09",14.138,14.2502,13.8763,14.138,2275300.0],["2014-05-12",14.219,14.6178,14.2128,14.4184,1010700.0],["2014-05-13",14.4246,14.811,14.3935,14.7985,952600.0],["2014-05-14",14.7487,15.4216,14.6739,15.1661,2033600.0],["2014-05-15",15.0906,15.3865,14.9836,15.078,905300.0],["2014-05-16",15.1032,15.3865,15.0402,15.1032,576600.0],["2014-05-19",14.9961,15.5942,14.9961,15.569,834700.0],["2014-05-20",15.5627,15.632,15.1787,15.2857,297700.0],["2014-05-21",15.292,16.6708,15.1409,16.4504,2666600.0],["2014-05-22",16.3245,16.7337,16.293,16.5826,977100.0],["2014-05-23",16.6393,16.803,16.5575,16.74,652200.0],["2014-05-27",16.8659,17.0107,16.7211,16.803,701700.0],["2014-05-28",16.7652,16.91,16.5449,16.5575,1018700.0],["2014-05-29",16.5512,16.7778,16.5071,16.7337,1300500.0],["2014-05-30",16.7023,16.91,16.6519,16.7274,817700.0],["2014-06-02",16.7463,16.8848,16.6456,16.7274,534200.0],["2014-06-03",16.6456,16.6834,16.1545,16.1734,1072000.0],["2014-06-04",16.1482,16.3812,16.0664,16.2805,1329000.0],["2014-06-05",16.2364,16.3812,16.1294,16.3056,652700.0],["2014-06-06",16.2742,16.5071,16.2679,16.3812,454600.0],["2014-06-09",16.3623,16.7967,16.1923,16.7023,424300.0],["2014-06-10",16.6519,16.8471,16.6015,16.8345,292900.0],["2014-06-11",16.8471,16.8659,16.6897,16.7904,272000.0],["2014-06-12",16.7463,16.8219,16.633,16.6645,401900.0],["2014-06-13",16.6519,16.8345,16.6015,16.8219,573200.0],["2014-06-16",16.7274,17.4137,16.7274,17.2626,883600.0],["2014-06-17",17.2185,17.5962,16.9352,16.9981,837400.0],["2014-06-18",16.9981,16.9981,16.8093,16.8848,562500.0],["2014-06-19",16.91,17.2374,16.8282,17.1555,628100.0],["2014-06-20",17.25,17.4388,17.1618,17.3003,908000.0],["2014-06-23",17.3066,17.5333,17.2814,17.3192,700900.0],["2014-06-24",17.2374,17.3129,16.8471,16.8596,673200.0],["2014-06-25",16.8534,17.0674,16.7526,16.9667,543700.0],["2014-06-26",16.9289,17.3003,16.7904,17.2374,1097400.0],["2014-06-27",17.2185,17.4892,17.0044,17.0044,6603100.0],["2014-06-30",17.0233,17.1367,16.6645,16.9352,983300.0],["2014-07-01",17.0548,17.1304,16.7652,16.7715,636100.0],["2014-07-02",16.7715,16.8534,16.6708,16.7148,501400.0],["2014-07-03",16.7211,16.7967,16.633,16.696,207500.0],["2014-07-07",16.6834,16.7715,16.1671,16.3497,803600.0],["2014-07-08",16.3497,16.3623,15.8083,15.8524,902800.0],["2014-07-09",15.9153,15.9531,15.5942,15.6509,525400.0],["2014-07-10",15.462,15.6635,15.2857,15.6068,541800.0],["2014-07-11",15.5627,15.7264,15.525,15.695,267600.0],["2014-07-14",15.7516,15.9971,15.6572,15.8146,445800.0],["2014-07-15",15.8209,15.8838,15.6194,15.802,432400.0],["2014-07-16",15.8838,16.0223,15.8398,15.972,431000.0],["2014-07-17",15.8838,16.0349,15.6635,15.7642,380000.0],["2014-07-18",15.7705,16.1168,15.7264,16.0286,404700.0],["2014-07-21",15.972,16.2679,15.7768,15.9783,345600.0],["2014-07-22",16.016,16.2993,15.9909,16.2175,242000.0],["2014-07-23",16.2364,16.4252,16.1231,16.356,272700.0],["2014-07-24",16.4315,16.6141,16.2742,16.3938,366600.0],["2014-07-25",16.2993,16.4378,16.2364,16.4064,428400.0],["2014-07-28",16.3875,16.5449,16.3056,16.4001,549500.0],["2014-07-29",16.4441,16.6834,16.3749,16.5763,469100.0],["2014-07-30",16.6582,16.8659,16.6204,16.696,873200.0],["2014-07-31",16.5763,16.8659,16.5323,16.7085,1732800.0],["2014-08-01",16.7086,17.0422,16.6078,16.8408,1925900.0],["2014-08-04",16.91,17.1367,16.7652,17.1241,548600.0],["2014-08-05",17.187,17.4955,17.0422,17.3192,1891200.0],["2014-08-06",16.3497,17.2311,16.2993,16.9981,1448200.0],["2014-08-07",18.251,19.4345,17.8229,17.8732,2822900.0],["2014-08-08",17.1996,18.1502,16.9226,18.0999,1181000.0],["2014-08-11",18.188,18.3643,18.1314,18.3265,535200.0],["2014-08-12",18.3517,18.4147,18.1817,18.3643,509500.0],["2014-08-13",18.4147,18.5658,18.3391,18.4776,443300.0],["2014-08-14",18.4649,18.5602,18.249,18.2871,301500.0],["2014-08-15",18.4903,18.8522,18.4522,18.8459,1166700.0],["2014-08-18",18.9602,19.1126,18.9157,18.9856,565000.0],["2014-08-19",18.9792,19.1062,18.9411,18.9665,291800.0],["2014-08-20",18.9475,19.0491,18.611,18.757,382100.0],["2014-08-21",18.7634,19.1253,18.7443,18.8649,393200.0],["2014-08-22",18.8649,18.8903,18.5602,18.6808,330900.0],["2014-08-25",18.7697,19.0046,18.6554,18.8586,221000.0],["2014-08-26",18.8713,19.0427,18.8015,19.0364,347100.0],["2014-08-27",19.0872,19.1507,19.03,19.1253,452900.0],["2014-08-28",19.0681,19.1824,18.9856,19.1189,234800.0],["2014-08-29",19.1126,19.3602,19.0491,19.2777,446300.0],["2014-09-02",19.3539,19.6587,19.3475,19.4936,412800.0],["2014-09-03",19.519,19.7158,19.4301,19.4555,441000.0],["2014-09-04",19.4809,19.5952,18.8395,18.9411,373200.0],["2014-09-05",18.9411,18.9665,18.5729,18.5983,470500.0],["2014-09-08",18.5983,18.8396,18.376,18.4205,254400.0],["2014-09-09",18.4522,18.4903,17.8998,17.9696,449800.0],["2014-09-10",18.0014,18.4014,17.8617,18.3887,352400.0],["2014-09-11",18.3252,18.4903,18.2236,18.3951,245800.0],["2014-09-12",18.3633,18.4967,17.8934,18.1665,372300.0],["2014-09-15",18.1284,18.1728,17.8172,18.0839,293600.0],["2014-09-16",18.0776,18.1601,17.9125,18.1538,276400.0],["2014-09-17",18.2109,18.4395,18.0141,18.23,252100.0],["2014-09-18",18.2744,18.3252,17.8998,17.9633,417700.0],["2014-09-19",17.9442,18.0903,17.5125,17.5506,477500.0],["2014-09-22",17.468,17.4934,17.0807,17.0934,417300.0],["2014-09-23",17.087,17.3791,17.0616,17.2712,302800.0],["2014-09-24",17.322,17.4172,16.9727,17.2839,293100.0],["2014-09-25",17.214,17.214,16.541,16.7124,531000.0],["2014-09-26",16.7124,17.1124,16.7061,17.0616,443900.0],["2014-09-29",16.9219,16.9981,16.706,16.7632,378800.0],["2014-09-30",16.8013,16.9029,16.4648,16.541,637500.0],["2014-10-01",16.5473,16.5473,16.0901,16.2171,637600.0],["2014-10-02",16.2425,16.2997,15.9441,16.2679,499900.0],["2014-10-03",15.9568,16.4203,15.5631,15.8742,1048600.0],["2014-10-06",15.8742,15.8742,15.4044,15.5187,635900.0],["2014-10-07",15.4869,15.5758,15.2012,15.2202,596500.0],["2014-10-08",15.2266,15.4742,14.9726,15.4552,655300.0],["2014-10-09",15.4298,15.4996,14.5599,14.6107,1048100.0],["2014-10-10",14.5535,14.7694,13.8614,13.9757,928500.0],["2014-10-13",13.9757,14.0709,13.0867,13.2582,1589700.0],["2014-10-14",13.3661,13.455,13.0867,13.1629,719900.0],["2014-10-15",13.0169,13.182,12.5343,13.055,1062000.0],["2014-10-16",12.8899,13.601,12.8772,13.5249,585000.0],["2014-10-17",13.728,14.5281,13.5503,14.1344,841600.0],["2014-10-20",14.1535,14.4837,14.0392,14.3884,469400.0],["2014-10-21",14.5091,14.8011,14.4773,14.7948,617800.0],["2014-10-22",14.8519,14.89,14.3376,14.3567,399400.0],["2014-10-23",14.471,14.8583,14.3694,14.6614,385400.0],["2014-10-24",14.7059,14.763,14.344,14.7186,253500.0],["2014-10-27",14.598,14.6043,14.0836,14.3122,332300.0],["2014-10-28",14.4138,14.7821,14.3757,14.7313,306300.0],["2014-10-29",14.8011,15.3599,14.6297,14.7948,741900.0],["2014-10-30",14.7249,15.0996,14.5599,14.9726,375900.0],["2014-10-31",15.2139,15.4615,14.9916,15.3536,480800.0],["2014-11-03",15.3726,15.5314,15.0869,15.2012,442400.0],["2014-11-04",15.0678,15.1821,14.5472,14.7059,672100.0],["2014-11-05",14.7503,14.8456,14.5218,14.6868,409700.0],["2014-11-06",14.8392,15.2075,13.9757,15.1123,835200.0],["2014-11-07",15.0615,15.2964,14.7757,15.2837,314400.0],["2014-11-10",15.2837,15.3091,14.6995,14.7567,401800.0],["2014-11-11",14.7186,14.9662,14.5154,14.6932,686000.0],["2014-11-12",14.636,14.7694,14.3948,14.744,502100.0],["2014-11-13",14.5578,14.8788,14.4102,14.6541,513400.0],["2014-11-14",14.7119,15.0714,14.5258,14.8916,319700.0],["2014-11-17",14.7889,15.0714,14.7247,14.9879,262300.0],["2014-11-18",14.9815,15.3345,14.9815,15.142,416200.0],["2014-11-19",15.1227,15.1869,14.7376,14.8852,312500.0],["2014-11-20",14.8018,15.3281,14.7697,15.296,233400.0],["2014-11-21",15.5399,16.0342,15.4693,15.6169,342400.0],["2014-11-24",15.7068,15.7132,15.174,15.5207,307500.0],["2014-11-25",15.5592,15.6619,15.2511,15.4436,276200.0],["2014-11-26",15.3987,15.5271,15.2318,15.3795,165300.0],["2014-11-28",15.2832,15.2832,14.4423,14.4744,443900.0],["2014-12-01",14.5129,14.5129,13.6721,13.8454,944800.0],["2014-12-02",13.871,14.4616,13.7876,14.0572,626600.0],["2014-12-03",14.0764,14.7889,14.0123,14.6349,412800.0],["2014-12-04",14.5835,14.622,14.3396,14.4487,266400.0],["2014-12-05",14.4551,14.7311,14.4551,14.6798,344100.0],["2014-12-08",14.5899,14.667,14.269,14.3653,407500.0],["2014-12-09",14.2497,14.8403,14.2112,14.8274,310700.0],["2014-12-10",14.7247,14.8403,14.2112,14.3717,328100.0],["2014-12-11",14.4808,14.7889,14.1599,14.2177,418400.0],["2014-12-12",13.9994,14.2177,13.8069,13.9609,366100.0],["2014-12-15",14.4102,14.5001,14.0572,14.192,592200.0],["2014-12-16",14.2241,14.9109,14.2112,14.2883,570300.0],["2014-12-17",14.3589,14.8018,14.2305,14.7761,499400.0],["2014-12-18",15.1548,15.1548,14.6862,14.9494,613000.0],["2014-12-19",14.9815,15.2768,14.9558,15.2062,536900.0],["2014-12-22",15.1612,15.3217,15.1163,15.2767,327800.0],["2014-12-23",15.3923,15.3987,15.1869,15.2767,352800.0],["2014-12-24",15.2832,15.3474,15.1484,15.2254,147400.0],["2014-12-26",15.3088,15.5142,15.2061,15.4886,182400.0],["2014-12-29",15.5143,15.6876,15.1805,15.1997,205900.0],["2014-12-30",15.1355,15.2575,15.0585,15.2126,181200.0],["2014-12-31",15.2447,15.5078,15.0136,15.3281,289700.0],["2015-01-02",15.4115,15.5335,15.0778,15.2575,252800.0],["2015-01-05",15.1163,15.1869,14.4744,14.5643,317800.0],["2015-01-06",14.5771,14.6798,13.8775,14.1535,475500.0],["2015-01-07",14.2947,14.2947,13.9994,14.1021,283400.0],["2015-01-08",14.2626,14.6541,14.147,14.4551,246300.0],["2015-01-09",14.5001,14.5001,14.147,14.3396,219700.0],["2015-01-12",14.2947,14.3717,13.9096,14.0379,301900.0],["2015-01-13",14.147,14.269,13.7876,14.0315,215400.0],["2015-01-14",13.8325,13.8903,13.2163,13.7555,331500.0],["2015-01-15",13.8775,13.9609,13.3575,13.3768,294800.0],["2015-01-16",13.2933,13.5116,13.1585,13.4795,346400.0],["2015-01-20",13.4602,13.4731,12.9275,13.4153,362100.0],["2015-01-21",13.4346,13.5052,13.12,13.3447,568200.0],["2015-01-22",13.4538,13.6913,13.4089,13.6913,1473200.0],["2015-01-23",13.6913,13.8903,13.4987,13.7491,230300.0],["2015-01-26",13.717,13.9994,13.5565,13.8775,222400.0],["2015-01-27",13.7555,13.9866,13.518,13.7234,490300.0],["2015-01-28",13.7876,13.8004,13.319,13.4731,509700.0],["2015-01-29",13.4795,13.6592,13.1008,13.5052,437200.0],["2015-01-30",13.3704,13.7555,13.2998,13.5693,239200.0],["2015-02-02",13.6207,13.6849,13.4089,13.6464,341800.0],["2015-02-03",14.4551,15.1741,14.3011,14.7055,2842200.0],["2015-02-04",14.5001,14.8274,12.9788,13.7234,2775300.0],["2015-02-05",14.0058,14.0379,13.2677,13.6143,1203700.0],["2015-02-06",13.5565,14.1214,13.518,14.0123,1310800.0],["2015-02-09",13.9994,14.0379,13.4089,13.6143,754100.0],["2015-02-10",13.7106,13.7106,13.1586,13.4731,735800.0],["2015-02-11",13.4089,13.7619,13.1971,13.6849,594600.0],["2015-02-12",13.7748,14.3524,13.7555,14.2433,823200.0],["2015-02-13",14.2497,14.8018,14.2433,14.5001,819700.0],["2015-02-17",14.4744,14.5322,14.2241,14.2433,405000.0],["2015-02-18",14.1278,14.2626,13.9481,14.1599,379900.0],["2015-02-19",14.0315,14.7825,13.916,14.6028,763000.0],["2015-02-20",14.5643,14.6349,13.9031,14.4359,482600.0],["2015-02-23",14.3396,14.3845,13.9031,14.3011,395500.0],["2015-02-24",14.3524,14.5643,14.1599,14.192,437800.0],["2015-02-25",14.147,14.2305,13.8389,13.9866,519400.0],["2015-02-26",13.9416,13.9994,13.3704,13.6721,833200.0],["2015-02-27",13.7555,13.993,13.6207,13.8903,1090900.0],["2015-03-02",13.8389,13.8967,13.5116,13.7876,671300.0],["2015-03-03",13.6913,13.8325,13.0045,13.1906,721700.0],["2015-03-04",13.1457,13.3511,12.9467,13.2356,722500.0],["2015-03-05",13.2291,13.398,12.8002,13.0601,1539100.0],["2015-03-06",13.2421,13.359,12.6118,12.7418,1416500.0],["2015-03-09",12.8912,13.1576,12.8327,12.9887,753200.0],["2015-03-10",12.8327,13.2486,12.8327,12.9952,739900.0],["2015-03-11",12.9562,13.0731,12.8912,12.9887,482100.0],["2015-03-12",13.0536,13.333,13.0341,13.1836,596100.0],["2015-03-13",13.1186,13.385,13.0277,13.2941,745200.0],["2015-03-16",13.3005,13.359,12.9432,13.1706,771000.0],["2015-03-17",13.0926,13.1316,12.9432,13.0601,874300.0],["2015-03-18",13.0082,13.3525,12.9237,13.2226,572400.0],["2015-03-19",13.1901,13.2551,13.0666,13.1446,427100.0],["2015-03-20",13.2031,13.3135,13.0341,13.1771,610100.0],["2015-03-23",13.0991,13.6189,13.0276,13.5799,583900.0],["2015-03-24",13.6254,13.7164,13.372,13.6514,563600.0],["2015-03-25",13.7424,14.2687,13.6319,13.8918,704400.0],["2015-03-26",13.9373,13.9373,13.6189,13.6579,451200.0],["2015-03-27",13.6124,13.6774,13.2291,13.2746,440900.0],["2015-03-30",13.294,13.424,13.2616,13.307,274900.0],["2015-03-31",13.1901,13.2551,12.9172,13.2096,568300.0],["2015-04-01",13.2096,13.4045,13.0601,13.385,314500.0],["2015-04-02",13.32,13.5605,13.1576,13.1901,277000.0],["2015-04-06",13.1901,13.8528,13.1901,13.8074,491000.0],["2015-04-07",13.8074,13.9438,13.6579,13.6709,202800.0],["2015-04-08",13.6319,13.7619,13.4825,13.6449,202200.0],["2015-04-09",13.5994,13.9633,13.5994,13.8723,168900.0],["2015-04-10",13.9113,14.0283,13.7814,13.8139,227200.0],["2015-04-13",13.8204,13.9438,13.7424,13.9048,130100.0],["2015-04-14",13.9698,14.4831,13.9048,14.4506,442800.0],["2015-04-15",14.5481,14.691,14.4051,14.6066,330200.0],["2015-04-16",14.5481,14.6326,14.1452,14.3077,375800.0],["2015-04-17",14.2102,14.3077,14.0543,14.1582,308400.0],["2015-04-20",14.1517,14.2297,14.0348,14.0868,302200.0],["2015-04-21",14.0608,14.1452,13.5864,13.6579,562500.0],["2015-04-22",13.6514,13.7814,13.4565,13.554,331000.0],["2015-04-23",13.5799,13.7099,13.502,13.6449,326300.0],["2015-04-24",13.6644,13.9373,13.489,13.6189,319200.0],["2015-04-27",13.6774,13.9828,13.5734,13.7944,303100.0],["2015-04-28",13.7684,13.9633,13.7684,13.9568,178000.0],["2015-04-29",13.8853,14.2622,13.7879,13.9113,314200.0],["2015-04-30",13.8269,13.9048,13.5734,13.6124,284400.0],["2015-05-01",13.6124,13.8334,13.5864,13.6774,426400.0],["2015-05-04",13.7099,13.9503,13.5799,13.6579,378500.0],["2015-05-05",13.7229,13.9828,13.2681,13.346,413700.0],["2015-05-06",13.4825,13.567,13.2421,13.411,568600.0],["2015-05-07",12.9042,13.1446,12.3129,12.5468,1299700.0],["2015-05-08",12.6118,12.6443,12.0205,12.2349,999200.0],["2015-05-11",12.157,12.2025,11.6956,11.7021,617100.0],["2015-05-12",11.7346,12.3064,11.6956,12.2674,737700.0],["2015-05-13",12.7093,12.7223,11.9491,11.975,809400.0],["2015-05-14",11.975,12.5415,11.9619,12.2319,749300.0],["2015-05-15",12.2649,12.3703,11.9685,12.311,515800.0],["2015-05-18",12.2715,12.3242,12.1397,12.2385,295700.0],["2015-05-19",12.1463,12.2451,11.7906,12.0146,793000.0],["2015-05-20",11.9948,12.0936,11.8301,11.8367,404600.0],["2015-05-21",11.8828,11.9223,11.6918,11.7445,311100.0],["2015-05-22",11.6918,11.784,11.4547,11.4744,620300.0],["2015-05-26",11.3888,11.4481,11.178,11.3229,662000.0],["2015-05-27",11.3888,11.4678,11.211,11.2834,580400.0],["2015-05-28",11.2439,11.2966,11.1253,11.2307,292000.0],["2015-05-29",11.2175,11.2702,10.9672,11.1056,443800.0],["2015-06-01",11.1122,11.1714,10.8157,10.9541,574400.0],["2015-06-02",10.9541,11.5798,10.9541,11.481,496100.0],["2015-06-03",11.5271,11.6984,11.4217,11.6325,410000.0],["2015-06-04",11.5732,11.7511,11.2439,11.369,512700.0],["2015-06-05",11.3361,11.4744,11.211,11.3427,724700.0],["2015-06-08",11.402,11.4217,10.8816,11.0331,559200.0],["2015-06-09",11.0595,11.1187,10.9277,10.987,416300.0],["2015-06-10",11.0858,11.2307,11.0726,11.1385,315000.0],["2015-06-11",11.1451,11.211,11.0397,11.1187,241700.0],["2015-06-12",11.066,11.1517,11.0397,11.066,353700.0],["2015-06-15",10.9475,11.0397,10.7565,11.0199,542500.0],["2015-06-16",10.9936,11.1978,10.8684,11.066,592800.0],["2015-06-17",11.1187,11.1978,10.8816,11.0199,325300.0],["2015-06-18",11.0199,11.2175,10.9804,11.1517,393800.0],["2015-06-19",11.1385,11.3032,11.0595,11.2768,583400.0],["2015-06-22",11.3361,11.369,10.987,11.1385,539700.0],["2015-06-23",11.1187,11.1714,10.9409,11.0002,435400.0],["2015-06-24",10.9607,11.211,10.8882,11.1517,418600.0],["2015-06-25",11.1846,11.1846,10.6247,10.6972,827300.0],["2015-06-26",10.6906,10.6972,10.1768,10.3283,1181100.0],["2015-06-29",10.269,10.3151,9.8409,9.9199,913800.0],["2015-06-30",10.0253,10.0253,9.5049,9.6367,1272700.0],["2015-07-01",9.6828,9.7223,9.4391,9.5642,656800.0],["2015-07-02",9.6103,9.6433,9.4786,9.5181,434800.0],["2015-07-06",9.3666,9.3666,9.09,9.1624,601700.0],["2015-07-07",9.1361,9.1427,8.9055,9.1097,1393000.0],["2015-07-08",9.0175,9.1031,8.5169,8.6355,901200.0],["2015-07-09",8.8001,8.8726,8.6025,8.6091,621200.0],["2015-07-10",8.6684,8.8528,8.5959,8.8528,469900.0],["2015-07-13",8.8924,9.2019,8.8397,9.1624,402000.0],["2015-07-14",9.1558,9.6235,9.1163,9.5445,681600.0],["2015-07-15",9.5115,9.5576,8.9648,9.0109,606600.0],["2015-07-16",8.9385,9.0241,8.5762,8.6882,600000.0],["2015-07-17",8.6816,8.6816,8.3852,8.4379,893500.0],["2015-07-20",8.4115,8.4115,7.9307,8.2929,2750700.0],["2015-07-21",8.26,8.3325,8.0163,8.0426,599600.0],["2015-07-22",8.0031,8.0492,7.5157,7.575,1011100.0],["2015-07-23",7.6343,7.7133,7.4959,7.5684,1261100.0],["2015-07-24",7.5486,7.5816,7.081,7.1666,677700.0],["2015-07-27",7.0875,7.2588,6.9097,7.0414,804400.0],["2015-07-28",7.081,7.1863,6.8965,7.1336,695200.0],["2015-07-29",7.16,7.575,7.0283,7.2786,1012900.0],["2015-07-30",7.239,7.3839,7.0217,7.0875,607000.0],["2015-07-31",7.1007,7.3049,7.048,7.2325,395000.0],["2015-08-03",7.2061,7.2983,7.0348,7.0875,742600.0],["2015-08-04",7.0875,7.384,7.0875,7.1271,973600.0],["2015-08-05",6.6594,7.8055,6.6594,7.2456,1989200.0],["2015-08-06",7.1073,7.2654,6.5672,7.1336,1922200.0],["2015-08-07",7.0546,7.3642,6.9426,6.969,733500.0],["2015-08-10",6.9821,7.5223,6.7582,6.969,1196500.0],["2015-08-11",6.8504,6.9097,6.6001,6.7121,655100.0],["2015-08-12",6.5935,6.6528,6.2378,6.3366,981700.0],["2015-08-13",6.2905,6.3432,5.9019,6.0205,1113300.0],["2015-08-14",5.9809,6.1983,5.9743,6.0732,770200.0],["2015-08-17",5.9919,6.0393,5.782,5.9784,1467000.0],["2015-08-18",5.9377,6.0935,5.4977,5.518,942400.0],["2015-08-19",5.518,5.5518,5.1456,5.4367,1915600.0],["2015-08-20",5.457,5.6398,5.4164,5.4977,1371800.0],["2015-08-21",5.4367,5.4909,5.2675,5.369,1308900.0],["2015-08-24",5.0508,5.4096,4.8815,5.044,1055200.0],["2015-08-25",5.2471,5.2471,4.7664,4.8206,1048400.0],["2015-08-26",4.9289,4.9289,4.7732,4.8545,675100.0],["2015-08-27",4.9086,5.2539,4.8815,5.1524,1335600.0],["2015-08-28",5.1659,5.457,5.0982,5.2268,1592300.0],["2015-08-31",5.2404,5.6669,5.0914,5.4503,1861500.0],["2015-09-01",5.281,5.4096,4.9357,4.9831,1197500.0],["2015-09-02",5.0779,5.1524,4.7935,4.8748,1273300.0],["2015-09-03",4.9086,5.0779,4.8071,4.9086,1473500.0],["2015-09-04",4.8071,4.868,4.5498,4.6784,780000.0],["2015-09-08",4.7394,4.8883,4.6581,4.7394,754900.0],["2015-09-09",4.8071,4.8612,4.6107,4.6784,921800.0],["2015-09-10",4.6581,4.6852,4.4618,4.6039,708600.0],["2015-09-11",4.5566,4.5769,4.3941,4.4211,999200.0],["2015-09-14",4.3873,4.4076,4.1909,4.4008,723300.0],["2015-09-15",4.4415,4.543,4.3331,4.3467,742700.0],["2015-09-16",4.3331,4.6784,4.3331,4.5701,627600.0],["2015-09-17",4.5566,4.5769,4.3264,4.3534,872800.0],["2015-09-18",4.2248,4.279,4.0555,4.218,1435900.0],["2015-09-21",4.218,4.3196,4.13,4.1842,968300.0],["2015-09-22",4.0691,4.1165,3.8727,3.954,1734200.0],["2015-09-23",3.9946,3.9946,3.4597,3.6696,2577500.0],["2015-09-24",3.6087,3.6425,3.4936,3.5884,954900.0],["2015-09-25",3.6222,3.7373,3.4936,3.5884,1395100.0],["2015-09-28",3.5207,3.5951,2.7556,2.7624,4152600.0],["2015-09-29",2.8165,2.9046,2.6473,2.8436,2836000.0],["2015-09-30",2.8639,2.9587,2.7759,2.9587,1947300.0],["2015-10-01",2.9858,3.1686,2.7962,2.8165,1654100.0],["2015-10-02",2.803,3.2431,2.7285,3.1821,2024100.0],["2015-10-05",3.2431,3.6899,3.2025,3.6764,2295900.0],["2015-10-06",3.7035,5.2065,3.6899,4.7258,4993900.0],["2015-10-07",4.7461,5.0102,4.2383,4.4753,2422600.0],["2015-10-08",4.868,5.8226,4.8545,5.1862,3454600.0],["2015-10-09",5.2471,5.2539,4.8612,5.017,1807200.0],["2015-10-12",5.0305,5.0779,4.5092,4.5227,1226800.0],["2015-10-13",4.3873,4.9222,4.3602,4.6581,1325600.0],["2015-10-14",4.6649,5.017,4.5836,4.9966,940400.0],["2015-10-15",4.9899,5.1185,4.5904,5.105,798900.0],["2015-10-16",5.1117,5.1117,4.5769,4.8138,842500.0],["2015-10-19",4.7326,4.868,4.5836,4.6649,534400.0],["2015-10-20",4.631,5.0102,4.6039,4.8477,667600.0],["2015-10-21",4.8477,4.8477,4.5904,4.7258,688300.0],["2015-10-22",4.7935,4.9222,4.4956,4.631,992200.0],["2015-10-23",4.631,4.8477,4.4821,4.5633,1059800.0],["2015-10-26",4.5701,4.5701,4.3602,4.4144,610100.0],["2015-10-27",4.3399,4.3738,4.1165,4.1977,1238200.0],["2015-10-28",4.2113,4.7597,4.0691,4.5024,1498900.0],["2015-10-29",4.455,4.5904,4.4279,4.5227,452900.0],["2015-10-30",4.543,4.543,4.1503,4.2045,813600.0],["2015-11-02",4.1706,4.6446,4.1368,4.5024,1022200.0],["2015-11-03",4.4821,4.868,4.4482,4.7258,1258800.0],["2015-11-04",4.7394,4.8341,4.3399,4.3738,1204800.0],["2015-11-05",4.3534,4.3805,3.6967,3.7441,3301500.0],["2015-11-06",3.6561,3.9066,3.4123,3.805,1485500.0],["2015-11-09",3.7983,4.0285,3.6019,3.954,1419300.0],["2015-11-10",3.9337,3.9811,3.7035,3.7779,794400.0],["2015-11-11",3.7847,3.805,3.4733,3.5071,1666000.0],["2015-11-12",3.3577,3.5498,3.1728,3.4929,2083500.0],["2015-11-13",3.4573,3.9766,3.3577,3.9411,1459900.0],["2015-11-16",3.9411,4.0549,3.6921,3.8273,1030100.0],["2015-11-17",3.8201,3.8273,3.6281,3.7063,979300.0],["2015-11-18",3.7561,3.998,3.7134,3.8557,1249800.0],["2015-11-19",3.8272,3.9766,3.8201,3.9197,616200.0],["2015-11-20",3.9482,4.0193,3.2012,3.2866,1973900.0],["2015-11-23",3.2937,3.8273,3.251,3.7063,1258800.0],["2015-11-24",3.6992,3.7632,3.5854,3.6423,1100600.0],["2015-11-25",3.6138,3.8913,3.564,3.8628,710800.0],["2015-11-27",3.8201,3.8699,3.6494,3.7277,242300.0],["2015-11-30",3.7561,4.1687,3.7063,4.1403,1389700.0],["2015-12-01",4.126,4.4319,4.0905,4.3537,992300.0],["2015-12-02",4.311,4.3964,4.0407,4.1687,811900.0],["2015-12-03",4.1972,4.4319,4.1972,4.3039,730200.0],["2015-12-04",4.2541,4.3252,3.9553,3.9909,713500.0],["2015-12-07",3.8984,3.8984,3.1301,3.2012,2005600.0],["2015-12-08",3.1657,3.2795,2.9878,3.0163,1518100.0],["2015-12-09",3.0376,3.2439,2.9309,3.0234,1091100.0],["2015-12-10",3.002,3.123,3.002,3.0376,581300.0],["2015-12-11",2.9736,2.9949,2.7673,2.8384,2216600.0],["2015-12-14",2.81,2.8384,2.2764,2.2835,3171900.0],["2015-12-15",2.3405,2.4258,2.2764,2.2835,1395900.0],["2015-12-16",2.2907,2.3974,2.2266,2.376,1361800.0],["2015-12-17",2.376,2.4045,2.1199,2.1342,1871700.0],["2015-12-18",2.2053,2.7033,2.184,2.6037,3776600.0],["2015-12-21",2.5966,2.7246,2.5041,2.5254,2540600.0],["2015-12-22",2.5539,2.9309,2.497,2.8953,1491200.0],["2015-12-23",2.9522,3.5427,2.9522,3.4858,1682800.0],["2015-12-24",3.4858,3.5142,3.3008,3.3933,469900.0],["2015-12-28",3.3435,3.4004,3.002,3.1585,823600.0],["2015-12-29",3.1941,3.436,3.1941,3.251,706400.0],["2015-12-30",3.1728,3.3008,2.9309,2.9665,1007300.0],["2015-12-31",2.9451,3.0803,2.7531,2.7815,878200.0],["2016-01-04",2.7459,2.9949,2.6677,2.9736,1109800.0],["2016-01-05",2.9736,3.0518,2.8455,2.9878,437100.0],["2016-01-06",2.9024,2.9096,2.7886,2.874,889000.0],["2016-01-07",2.7815,2.7886,2.5752,2.5894,1350400.0],["2016-01-08",2.6392,2.874,2.6037,2.874,1014800.0],["2016-01-11",2.8598,2.938,2.4614,2.5396,1708100.0],["2016-01-12",2.6037,2.6321,2.4258,2.44,975300.0],["2016-01-13",2.44,2.5325,2.1911,2.1982,1774200.0],["2016-01-14",2.2124,2.4116,2.0772,2.3476,1367300.0],["2016-01-15",2.2409,2.3903,2.127,2.376,1266300.0],["2016-01-19",2.3974,2.4401,2.0061,2.1342,2028200.0],["2016-01-20",2.0417,2.5966,1.9848,2.5894,2074100.0],["2016-01-21",2.5183,2.6606,2.3191,2.5966,1272900.0],["2016-01-22",2.6961,2.9309,2.5681,2.7531,1076300.0],["2016-01-25",2.7459,2.8455,2.4756,2.5325,813600.0],["2016-01-26",2.5325,2.6535,2.376,2.5254,508600.0],["2016-01-27",2.5041,2.7246,2.4329,2.5823,687800.0],["2016-01-28",2.6535,2.6819,2.3547,2.3618,591300.0],["2016-01-29",2.3618,2.561,2.3476,2.5396,1088800.0],["2016-02-01",2.4898,2.561,2.3547,2.4898,911900.0],["2016-02-02",2.4258,2.4685,2.2835,2.3049,942000.0],["2016-02-03",2.3547,2.4329,2.1911,2.4045,729300.0],["2016-02-04",2.4472,2.7602,2.3831,2.7602,1493300.0],["2016-02-05",2.7317,2.8455,2.5894,2.6108,863200.0],["2016-02-08",2.5752,2.5752,2.3476,2.4472,680500.0],["2016-02-09",2.4116,2.4329,2.2622,2.3547,939600.0],["2016-02-10",2.3903,2.5041,2.2835,2.4258,1015400.0],["2016-02-11",2.4329,2.4329,2.2124,2.2622,825900.0],["2016-02-12",2.2337,2.4116,2.1982,2.248,582500.0],["2016-02-16",2.2907,2.3262,2.1555,2.2764,650000.0],["2016-02-17",2.3049,2.7317,2.2978,2.6535,1752800.0],["2016-02-18",2.6535,2.6961,2.4756,2.497,905400.0],["2016-02-19",2.4614,2.5254,2.3262,2.3689,612900.0],["2016-02-22",2.4258,2.6392,2.4258,2.497,988900.0],["2016-02-23",2.4756,2.6037,2.248,2.2835,975100.0],["2016-02-24",2.1484,2.9522,2.127,2.7033,3648100.0],["2016-02-25",2.7246,3.2439,2.6677,3.1088,2923200.0],["2016-02-26",3.1443,3.4644,3.1088,3.3506,1617700.0],["2016-02-29",3.4075,3.934,3.3933,3.685,2440900.0],["2016-03-01",3.7348,3.7775,3.3008,3.685,1460000.0],["2016-03-02",3.6625,4.0662,3.6028,4.0363,1661300.0],["2016-03-03",4.0288,4.4922,4.0288,4.3876,1846500.0],["2016-03-04",4.4474,4.6043,4.0139,4.1035,1586000.0],["2016-03-07",4.0512,5.135,4.0438,4.9706,2475400.0],["2016-03-08",4.9482,4.9706,4.2007,4.3054,2101600.0],["2016-03-09",4.3876,4.5744,3.9914,4.552,951300.0],["2016-03-10",4.5147,4.5819,4.1932,4.3502,619500.0],["2016-03-11",4.4324,4.4922,4.2381,4.3353,662500.0],["2016-03-14",4.3801,4.4025,4.1409,4.2979,689900.0],["2016-03-15",4.1036,4.2381,3.9466,3.9989,866100.0],["2016-03-16",4.1334,4.1409,3.7672,3.9242,1248400.0],["2016-03-17",3.9541,4.425,3.9167,4.3203,2155200.0],["2016-03-18",4.4399,4.7389,4.3577,4.709,2775000.0],["2016-03-21",4.6716,4.694,4.4399,4.6791,753500.0],["2016-03-22",4.552,4.7314,4.4773,4.6641,971200.0],["2016-03-23",4.5595,4.6641,4.1858,4.2979,599300.0],["2016-03-24",4.1633,4.3502,4.111,4.3203,355700.0],["2016-03-28",4.3577,4.41,4.1633,4.3128,529200.0],["2016-03-29",4.2755,4.6567,4.1708,4.5221,876800.0],["2016-03-30",4.5744,5.0005,4.567,4.9557,1438700.0],["2016-03-31",4.9407,4.9631,4.7239,4.7763,1063900.0],["2016-04-01",4.709,5.2397,4.6492,5.1201,1790100.0],["2016-04-04",5.1201,5.4415,4.9631,5.0977,1009300.0],["2016-04-05",5.0154,5.2845,4.8136,5.0752,994800.0],["2016-04-06",4.7015,4.9631,4.6118,4.9332,1281300.0],["2016-04-07",4.9332,4.993,4.41,4.5147,1533200.0],["2016-04-08",4.5969,4.8136,4.4175,4.5296,1360200.0],["2016-04-11",4.567,4.8959,4.4997,4.7314,686500.0],["2016-04-12",4.709,4.9781,4.6791,4.9407,745800.0],["2016-04-13",5.0155,5.0977,4.866,5.0304,865600.0],["2016-04-14",5.0977,5.0977,4.7314,4.9781,550500.0],["2016-04-15",4.9332,5.0827,4.7464,4.993,688700.0],["2016-04-18",4.9183,5.0902,4.8361,5.008,636800.0],["2016-04-19",5.1126,5.3144,5.1051,5.2696,1010200.0],["2016-04-20",5.2472,5.6583,5.1575,5.6059,2339500.0],["2016-04-21",5.6433,6.1292,5.3668,5.7928,1918400.0],["2016-04-22",5.7629,6.017,5.591,5.7704,967600.0],["2016-04-25",5.748,5.8003,5.3369,5.4415,941700.0],["2016-04-26",5.4714,5.6807,5.3892,5.5686,774400.0],["2016-04-27",5.5536,5.7779,5.4266,5.591,712800.0],["2016-04-28",5.591,6.0918,5.5387,5.748,1523100.0],["2016-04-29",5.8227,5.8227,5.2696,5.4415,1691000.0],["2016-05-02",5.5088,5.5162,5.2247,5.3892,1472000.0],["2016-05-03",5.3817,5.5088,5.0379,5.135,2348700.0],["2016-05-04",5.1051,5.3967,5.0827,5.2173,1404700.0],["2016-05-05",5.0827,5.2472,4.6193,4.8585,1874200.0],["2016-05-06",4.8585,4.993,4.7015,4.8734,804300.0],["2016-05-09",4.6866,4.7538,3.9989,4.0213,1825600.0],["2016-05-10",4.0512,4.126,3.9466,4.0811,1276200.0],["2016-05-11",4.0737,4.3652,4.0213,4.0587,892600.0],["2016-05-12",4.1152,4.2358,3.7987,3.8137,842100.0],["2016-05-13",3.8137,4.0097,3.7911,3.8967,758300.0],["2016-05-16",3.972,4.0474,3.7384,3.7987,778800.0],["2016-05-17",3.7911,3.9419,3.6253,3.6705,1362900.0],["2016-05-18",3.5952,3.6856,3.452,3.5273,1422800.0],["2016-05-19",3.467,3.5876,3.3766,3.3992,943700.0],["2016-05-20",3.4218,3.4972,3.2862,3.3766,855600.0],["2016-05-23",3.3766,3.7836,3.354,3.6856,1170800.0],["2016-05-24",3.6781,3.8665,3.4821,3.6178,858000.0],["2016-05-25",3.6781,3.9042,3.6705,3.7685,1057700.0],["2016-05-26",3.874,3.9117,3.4972,3.5349,1209800.0],["2016-05-27",3.5424,3.5801,3.3841,3.4972,1177100.0],["2016-05-31",3.5801,3.5952,3.4444,3.4897,1137500.0],["2016-06-01",3.452,3.7761,3.3314,3.7384,1713000.0],["2016-06-02",3.6781,3.9268,3.565,3.8967,1047700.0],["2016-06-03",3.957,3.9871,3.7308,3.9494,857900.0],["2016-06-06",3.9419,4.2208,3.9193,4.0323,1411800.0],["2016-06-07",4.0323,4.07,3.859,3.9193,1200600.0],["2016-06-08",3.9946,4.2207,3.9419,4.0549,1371500.0],["2016-06-09",4.0022,4.1303,3.7384,3.8288,1406400.0],["2016-06-10",3.7987,3.8891,3.4746,3.5424,1719600.0],["2016-06-13",3.5349,3.7761,3.5198,3.6178,725300.0],["2016-06-14",3.5952,3.6856,3.3615,3.5123,639800.0],["2016-06-15",3.5349,3.6932,3.4444,3.4746,596300.0],["2016-06-16",3.4444,3.452,3.143,3.2635,1459700.0],["2016-06-17",3.2862,3.761,3.2862,3.5424,2046700.0],["2016-06-20",3.6027,3.663,3.5349,3.5726,1285400.0],["2016-06-21",3.5575,3.5575,3.2937,3.4067,1508900.0],["2016-06-22",3.4595,3.5273,3.2108,3.2183,1250100.0],["2016-06-23",3.3012,3.7459,3.2862,3.6932,2771800.0],["2016-06-24",3.4067,3.5047,3.3314,3.4369,1229700.0],["2016-06-27",3.354,3.3615,2.8942,2.9545,1937300.0],["2016-06-28",3.0676,3.3088,3.0525,3.1731,674700.0],["2016-06-29",3.256,3.3691,3.143,3.3615,797900.0],["2016-06-30",3.3992,3.3992,3.1806,3.3238,1044000.0],["2016-07-01",3.3238,3.6102,3.3238,3.5575,821700.0],["2016-07-05",3.452,3.5047,3.143,3.3314,958300.0],["2016-07-06",3.3163,3.4595,3.2032,3.4294,772000.0],["2016-07-07",3.4444,3.5198,3.2711,3.4369,1192600.0],["2016-07-08",3.5047,3.8137,3.4972,3.8062,918200.0],["2016-07-11",3.8288,4.0474,3.7535,4.0323,1419400.0],["2016-07-12",4.1378,4.5976,4.0851,4.477,1822700.0],["2016-07-13",4.5298,4.7107,4.4242,4.6654,1396700.0],["2016-07-14",4.7408,4.9292,4.673,4.9066,1655500.0],["2016-07-15",4.9443,5.0574,4.7257,5.0498,1448500.0],["2016-07-18",4.982,5.2985,4.6127,5.291,2146900.0],["2016-07-19",5.2156,5.3588,4.9745,5.0423,1576300.0],["2016-07-20",5.1252,5.1252,4.7785,5.0272,1225400.0],["2016-07-21",5.0574,5.3061,5.0272,5.1553,1340700.0],["2016-07-22",5.0875,5.1327,4.9518,5.0272,837400.0],["2016-07-25",5.0046,5.0046,4.8312,4.8915,684700.0],["2016-07-26",4.8991,5.1478,4.7483,5.1026,914700.0],["2016-07-27",5.1629,5.2609,5.0197,5.1553,1016300.0],["2016-07-28",5.1327,5.1629,4.8313,4.8463,951900.0],["2016-07-29",4.8237,4.9669,4.7257,4.8915,988400.0],["2016-08-01",4.8915,4.8915,4.6579,4.7031,598000.0],["2016-08-02",4.7257,4.884,4.5976,4.6202,474200.0],["2016-08-03",4.5599,4.9217,4.5222,4.8539,1193200.0],["2016-08-04",5.1629,5.4418,4.8162,4.9368,1701600.0],["2016-08-05",4.9594,5.178,4.8915,5.1478,1126000.0],["2016-08-08",5.1403,5.5699,5.095,5.502,1664200.0],["2016-08-09",5.4945,5.8714,5.4041,5.8714,1385700.0],["2016-08-10",5.894,5.9317,5.6754,5.8337,926200.0],["2016-08-11",5.8789,5.9844,5.8035,5.9392,755900.0],["2016-08-12",5.9166,6.0146,5.5925,5.8035,861600.0],["2016-08-15",5.8907,6.3456,5.8907,6.338,1108300.0],["2016-08-16",6.4062,6.4062,6.1409,6.1712,981800.0],["2016-08-17",6.103,6.2167,5.9059,6.1788,709200.0],["2016-08-18",6.2016,6.4214,6.1333,6.4062,519800.0],["2016-08-19",6.338,6.3835,6.2395,6.3683,441400.0],["2016-08-22",6.2774,6.4214,6.194,6.4062,417500.0],["2016-08-23",6.4517,6.8763,6.4442,6.7095,1135200.0],["2016-08-24",6.7247,6.7853,6.4896,6.5048,797400.0],["2016-08-25",6.4896,6.6868,6.4517,6.6489,446900.0],["2016-08-26",6.7019,6.9218,6.4593,6.5579,677700.0],["2016-08-29",6.573,7.1644,6.4972,7.1492,1081900.0],["2016-08-30",7.1568,7.5207,7.0962,7.2857,1298300.0],["2016-08-31",7.225,7.2629,6.7247,6.9218,1034200.0],["2016-09-01",6.9597,7.0128,6.6489,6.7929,636400.0],["2016-09-02",6.9066,7.081,6.8535,6.99,546400.0],["2016-09-06",7.0582,7.2705,6.8081,6.8839,571400.0],["2016-09-07",6.8535,6.9824,6.7398,6.9294,553200.0],["2016-09-08",7.1189,7.1189,6.846,6.9748,548700.0],["2016-09-09",6.8384,6.8384,6.2167,6.4138,710100.0],["2016-09-12",6.2167,6.5503,6.1636,6.4896,516500.0],["2016-09-13",6.2395,6.3759,5.7997,6.0575,787100.0],["2016-09-14",6.0954,6.5124,6.0954,6.4442,616200.0],["2016-09-15",6.338,6.6261,6.2622,6.4442,681100.0],["2016-09-16",6.3835,6.7398,6.3759,6.6564,887300.0],["2016-09-19",6.7171,6.8232,6.6564,6.7626,658600.0],["2016-09-20",6.8308,6.8611,6.4972,6.5351,366900.0],["2016-09-21",6.7322,6.846,6.573,6.7322,633600.0],["2016-09-22",6.9066,7.0052,6.7929,6.846,999600.0],["2016-09-23",6.8232,6.99,6.7474,6.9673,832500.0],["2016-09-26",6.9066,7.0431,6.7171,6.7398,457900.0],["2016-09-27",6.6489,7.2023,6.6489,7.081,761300.0],["2016-09-28",7.172,7.3539,6.9294,7.2402,810700.0],["2016-09-29",7.2402,7.316,6.9748,6.99,464900.0],["2016-09-30",7.081,7.2402,7.0128,7.1037,830400.0],["2016-10-03",7.0203,7.1947,6.9066,7.1416,581000.0],["2016-10-04",7.081,7.1795,6.899,7.0203,613300.0],["2016-10-05",7.1265,7.4904,7.0582,7.407,760000.0],["2016-10-06",7.3767,7.4373,7.225,7.3691,299900.0],["2016-10-07",7.4297,7.4297,6.99,7.0355,511400.0],["2016-10-10",7.2023,7.316,6.9673,6.9748,429400.0],["2016-10-11",6.8763,6.8763,6.4745,6.5579,1019900.0],["2016-10-12",6.5579,6.573,6.3153,6.3911,585100.0],["2016-10-13",6.2167,6.3608,5.9589,6.2319,809600.0],["2016-10-14",6.3153,6.4366,5.9286,6.0954,822600.0],["2016-10-17",6.0727,6.5048,5.9665,6.4062,697200.0],["2016-10-18",6.5579,6.8915,6.4972,6.7398,1299400.0],["2016-10-19",6.7247,6.9445,6.6109,6.7322,367600.0],["2016-10-20",6.6564,6.9673,6.6261,6.9521,431800.0],["2016-10-21",6.755,6.9824,6.7019,6.7322,417200.0],["2016-10-24",6.8005,6.8156,6.3229,6.5503,530700.0],["2016-10-25",6.6034,6.6489,6.3911,6.4972,369800.0],["2016-10-26",6.3683,6.5503,6.2774,6.4062,398900.0],["2016-10-27",6.4745,6.4745,6.2698,6.3304,322400.0],["2016-10-28",6.3304,6.6868,6.3304,6.4366,435400.0],["2016-10-31",6.4442,6.52,6.1257,6.1409,504300.0],["2016-11-01",6.2016,6.2774,5.9589,6.0878,695700.0],["2016-11-02",6.0651,6.1409,5.6102,5.7315,1227300.0],["2016-11-03",5.9059,6.8915,5.8983,6.2774,1641900.0],["2016-11-04",6.3304,7.0052,6.247,6.7626,1968500.0],["2016-11-07",7.0507,7.2023,6.9294,7.1341,2120600.0],["2016-11-08",7.0582,7.5283,7.0203,7.316,1816300.0],["2016-11-09",7.225,7.4752,7.0128,7.2402,1287200.0],["2016-11-10",7.5435,7.5738,7.1871,7.2023,2097600.0],["2016-11-11",7.2023,7.4676,7.081,7.407,1199400.0],["2016-11-14",7.4489,7.6164,7.1671,7.3118,1188500.0],["2016-11-15",7.327,8.1648,7.3118,8.1267,2048200.0],["2016-11-16",8.1953,8.4009,7.8221,7.883,1540100.0],["2016-11-17",7.7764,7.8678,7.1518,7.5631,1183300.0],["2016-11-18",7.5631,7.8526,7.4793,7.8221,794400.0],["2016-11-21",8.5456,8.5456,7.8526,8.3781,1604000.0],["2016-11-22",8.4542,8.4542,8.2258,8.3172,1911300.0],["2016-11-23",8.2258,8.4923,8.043,8.4695,1459900.0],["2016-11-25",8.4999,8.6142,8.2562,8.4009,361900.0],["2016-11-28",8.4086,8.4999,8.2715,8.3781,1014500.0],["2016-11-29",8.2638,8.6675,8.2258,8.6675,1102700.0],["2016-11-30",8.8275,8.9722,8.6218,8.637,1575400.0],["2016-12-01",8.7513,8.7589,8.1877,8.3019,1082900.0],["2016-12-02",8.2943,8.3705,7.9135,8.3172,1025500.0],["2016-12-05",8.4085,8.6523,8.3324,8.4771,1034100.0],["2016-12-06",8.4771,8.5913,8.3781,8.5456,626800.0],["2016-12-07",8.5609,8.6142,8.3629,8.4238,598900.0],["2016-12-08",8.4542,9.0026,8.4542,8.9112,1849000.0],["2016-12-09",8.9798,9.1397,8.8655,8.9645,1014600.0],["2016-12-12",9.0026,9.0864,8.6523,8.9036,978400.0],["2016-12-13",8.9722,9.1626,8.6675,8.8808,978100.0],["2016-12-14",8.8198,8.9722,8.6523,8.6523,1038100.0],["2016-12-15",8.6827,9.0331,8.5304,8.8122,849800.0],["2016-12-16",8.8198,8.9798,8.6599,8.6827,782000.0],["2016-12-19",8.6827,8.8579,8.6827,8.7589,1105200.0],["2016-12-20",8.7818,8.8351,8.6523,8.7589,538100.0],["2016-12-21",8.7665,8.8198,8.5913,8.7208,537600.0],["2016-12-22",8.7513,8.7513,8.1267,8.1953,848300.0],["2016-12-23",8.1953,8.3857,8.0506,8.2334,530500.0],["2016-12-27",8.2334,8.3933,8.142,8.1496,357100.0],["2016-12-28",8.2029,8.2943,8.043,8.1191,512500.0],["2016-12-29",8.1115,8.1801,7.7764,7.8678,648200.0],["2016-12-30",7.9439,7.9896,7.7688,7.8525,670700.0],["2017-01-03",7.9973,8.4923,7.9287,8.4771,1097900.0],["2017-01-04",8.5456,9.1854,8.4923,9.1245,1924900.0],["2017-01-05",9.1169,9.1397,8.6066,8.797,1138400.0],["2017-01-06",8.8351,8.9874,8.538,8.9112,916700.0],["2017-01-09",8.9036,9.254,8.7437,8.9569,1047100.0],["2017-01-10",9.0026,9.4748,8.8351,9.4139,1306200.0],["2017-01-11",9.3987,9.4901,9.2616,9.4596,562400.0],["2017-01-12",9.4596,9.5205,9.0559,9.3682,600300.0],["2017-01-13",9.3758,9.5129,9.2997,9.4672,539800.0],["2017-01-17",9.4672,9.4672,9.2387,9.2692,509100.0],["2017-01-18",9.2768,9.353,8.9112,9.1016,777800.0],["2017-01-19",9.094,9.1397,8.4086,8.6904,1073000.0],["2017-01-20",8.7513,9.0559,8.6827,8.9722,719700.0],["2017-01-23",8.9722,9.0712,8.7361,8.9341,486500.0],["2017-01-24",9.0636,9.5129,9.0636,9.4444,885300.0],["2017-01-25",9.5205,9.5891,9.3835,9.5434,501900.0],["2017-01-26",9.4977,9.5967,9.3225,9.4901,519900.0],["2017-01-27",9.4672,9.4672,9.2387,9.3225,307300.0],["2017-01-30",9.2311,9.2311,8.9341,9.2007,434200.0],["2017-01-31",9.1169,9.6348,8.9417,9.5358,2280800.0],["2017-02-01",9.6348,10.1375,9.5434,10.107,1837700.0],["2017-02-02",10.1146,10.1527,9.9395,10.0308,1046500.0],["2017-02-03",10.0689,10.0765,9.8633,9.9699,648100.0],["2017-02-06",9.909,9.9318,9.5358,9.9242,488200.0],["2017-02-07",9.9699,10.1984,9.7947,9.8861,700400.0],["2017-02-08",9.8861,10.0994,9.6196,10.0918,706300.0],["2017-02-09",10.1679,10.564,10.0613,10.5412,1104800.0],["2017-02-10",10.5945,10.7392,10.3888,10.6554,1404000.0],["2017-02-13",10.7468,11.12,10.6249,11.0134,1247800.0],["2017-02-14",10.9677,11.1352,10.8306,10.9753,744200.0],["2017-02-15",10.861,11.0667,10.7773,10.8839,792100.0],["2017-02-16",10.8839,11.1505,10.8077,10.8763,506700.0],["2017-02-17",10.8306,11.021,10.8077,10.9829,978100.0],["2017-02-21",13.6182,15.0729,13.2755,14.8292,6148300.0],["2017-02-22",14.7378,15.2253,14.5169,14.6921,2550600.0],["2017-02-23",14.4712,14.6997,13.6715,13.7629,2362200.0],["2017-02-24",13.4583,13.7477,13.1079,13.2526,2135100.0],["2017-02-27",13.4811,14.1742,13.3669,13.7858,2006800.0],["2017-02-28",13.6791,13.8619,13.0393,13.1993,1378300.0],["2017-03-01",13.6334,13.9076,13.4659,13.7858,1526400.0],["2017-03-02",13.7438,13.7972,13.3162,13.4765,968400.0],["2017-03-03",13.4307,13.759,13.3925,13.6827,1188900.0],["2017-03-06",13.3773,13.6063,13.2551,13.4918,927500.0],["2017-03-07",13.4613,13.6216,13.2856,13.5911,1122200.0],["2017-03-08",13.5682,13.5758,12.3694,12.6443,2095500.0],["2017-03-09",12.5068,12.8199,12.2014,12.2854,1281900.0],["2017-03-10",12.4305,12.7053,12.1021,12.2167,912700.0],["2017-03-13",12.2167,12.4076,12.0182,12.3541,866900.0],["2017-03-14",12.1327,12.2319,11.7891,12.2014,782700.0],["2017-03-15",12.5755,12.629,12.1632,12.5755,1058600.0],["2017-03-16",12.9649,12.9649,12.4457,12.6366,653400.0],["2017-03-17",12.7893,13.0413,12.6977,12.8733,1960800.0],["2017-03-20",12.8657,13.2627,12.8046,13.1329,1047900.0],["2017-03-21",13.1177,13.2398,12.6748,12.881,2050800.0],["2017-03-22",12.8046,12.8504,12.2854,12.5984,1299800.0],["2017-03-23",12.5984,12.8886,12.5221,12.7206,852200.0],["2017-03-24",12.7741,12.9879,12.2167,12.4839,748500.0],["2017-03-27",12.148,12.6137,11.8425,12.5984,604300.0],["2017-03-28",12.5755,13.3238,12.5755,13.1635,1037200.0],["2017-03-29",13.1864,13.7743,13.0871,13.4842,1043000.0],["2017-03-30",13.53,14.1713,13.446,14.1179,2053400.0],["2017-03-31",13.9576,14.3928,13.9194,14.0874,820900.0],["2017-04-03",14.1103,14.1332,13.2627,13.6827,585200.0],["2017-04-04",13.6903,13.7743,13.446,13.5452,739100.0],["2017-04-05",13.7972,14.0034,13.2704,13.4613,1028200.0],["2017-04-06",13.5071,13.5834,13.1864,13.5452,559800.0],["2017-04-07",13.4307,13.5834,13.2093,13.2398,531500.0],["2017-04-10",13.362,13.5529,12.8962,12.9879,1027500.0],["2017-04-11",13.0108,13.1482,12.5984,12.9115,838000.0],["2017-04-12",12.7893,12.797,12.3999,12.4152,746200.0],["2017-04-13",12.4152,12.881,12.1174,12.1632,835300.0],["2017-04-17",12.2625,12.3236,11.8502,11.9952,671000.0],["2017-04-18",11.9571,12.2167,11.7509,12.064,787100.0],["2017-04-19",12.1174,12.2549,11.8349,11.8654,908100.0],["2017-04-20",12.0945,12.6214,11.9953,12.3694,1175000.0],["2017-04-21",12.3388,12.4381,12.0487,12.2396,1372000.0],["2017-04-24",12.6443,13.11,12.5603,12.9573,1074300.0],["2017-04-25",13.1329,13.2704,12.713,13.0184,1213200.0],["2017-04-26",12.8275,13.2627,12.6824,13.0337,1190200.0],["2017-04-27",13.0871,13.2475,12.8657,12.9115,996100.0],["2017-04-28",12.9802,12.9802,12.5679,12.6061,819100.0],["2017-05-01",12.713,13.1253,12.5908,13.0795,1328100.0],["2017-05-02",13.1024,13.2016,12.6519,12.8657,1855800.0],["2017-05-03",12.7359,12.9879,12.4228,12.9344,2615600.0],["2017-05-04",11.9876,12.5984,11.5982,12.0716,5110500.0],["2017-05-05",12.0487,12.6137,11.9036,12.2854,1564300.0],["2017-05-08",12.064,12.3847,12.064,12.3083,1050100.0],["2017-05-09",12.3999,13.4918,12.3847,13.1864,1582100.0],["2017-05-10",13.1864,13.8278,13.1864,13.8278,1579100.0],["2017-05-11",14.1071,14.1607,13.4335,13.5713,1185000.0],["2017-05-12",13.5101,14.2679,13.4412,14.2066,1769300.0],["2017-05-15",14.3674,14.9491,14.3521,14.62,1237600.0],["2017-05-16",14.7195,14.7654,14.5128,14.6889,880600.0],["2017-05-17",14.3368,14.7731,14.0765,14.1378,1829500.0],["2017-05-18",14.0153,14.1607,13.7091,13.8316,948200.0],["2017-05-19",13.9847,14.5052,13.9464,14.1913,763500.0],["2017-05-22",14.4133,14.5052,13.801,13.8928,960200.0],["2017-05-23",13.9464,14.0765,13.6019,13.6249,959400.0],["2017-05-24",13.6249,13.7397,12.6298,12.9207,2640000.0],["2017-05-25",13.0432,13.1274,12.4921,12.6758,1247600.0],["2017-05-26",12.6145,12.7523,12.4078,12.6681,1113600.0],["2017-05-30",12.7523,12.7523,12.0175,12.0787,1933800.0],["2017-05-31",12.0787,12.1323,11.4281,11.6348,1789700.0],["2017-06-01",11.6654,11.8644,11.497,11.7649,1269300.0],["2017-06-02",11.7572,11.9869,11.5046,11.872,1281600.0],["2017-06-05",11.7266,11.895,11.6194,11.6348,973700.0],["2017-06-06",11.5276,11.7036,11.0989,11.1296,2640600.0],["2017-06-07",11.0989,11.0989,10.6626,10.7621,2188700.0],["2017-06-08",10.7621,11.1449,10.4253,10.8387,1693100.0],["2017-06-09",10.831,11.1525,10.7392,10.8693,1036000.0],["2017-06-12",10.8387,10.9918,10.6167,10.9918,1541000.0],["2017-06-13",10.9994,11.3668,10.9612,11.3133,1384200.0],["2017-06-14",11.4357,11.5812,10.8846,11.0224,1210800.0],["2017-06-15",10.8081,10.9076,10.1728,10.5019,2196400.0],["2017-06-16",10.3947,10.5631,10.2187,10.4024,1346900.0],["2017-06-19",10.632,10.9305,10.5784,10.8157,650300.0],["2017-06-20",10.5937,10.8004,10.4177,10.5402,605300.0],["2017-06-21",10.5784,10.6933,10.0656,10.1421,968200.0],["2017-06-22",10.2187,10.2799,9.8589,10.1651,922500.0],["2017-06-23",10.2187,10.6397,10.1498,10.5631,1489100.0],["2017-06-26",10.4407,10.7239,10.1498,10.5402,1102900.0],["2017-06-27",10.6091,10.7239,10.3258,10.3488,857100.0],["2017-06-28",10.5019,11.2444,10.3335,10.8234,1347600.0],["2017-06-29",10.9076,11.1142,10.3258,10.5172,1186700.0],["2017-06-30",10.6473,11.6194,10.456,11.5735,1546500.0],["2017-07-03",11.6271,11.8338,11.5506,11.673,658600.0],["2017-07-05",11.696,11.9333,11.3515,11.8414,1094600.0],["2017-07-06",11.7878,11.9639,11.5888,11.7572,955500.0],["2017-07-07",11.7649,11.9333,11.5352,11.9027,822500.0],["2017-07-10",11.7113,12.5839,11.5352,12.4921,895300.0],["2017-07-11",12.492,12.9819,12.293,12.8288,1107100.0],["2017-07-12",12.9819,13.2728,12.8671,12.9896,1033200.0],["2017-07-13",13.0814,13.158,12.7523,13.1274,605900.0],["2017-07-14",13.2422,13.5713,13.158,13.3647,537300.0],["2017-07-17",13.3187,13.7856,13.3111,13.6249,807000.0],["2017-07-18",13.5943,13.6096,13.2652,13.6019,652400.0],["2017-07-19",13.6096,14.2373,13.6096,14.0536,913100.0],["2017-07-20",13.9923,14.2296,13.801,14.176,1312500.0],["2017-07-21",14.2296,14.6353,14.0153,14.6047,1433500.0],["2017-07-24",14.9491,15.2323,14.7884,15.1022,1793400.0],["2017-07-25",15.1788,15.462,14.8343,15.4314,1984400.0],["2017-07-26",15.3472,15.3854,14.5817,14.9491,1902100.0],["2017-07-27",15.0027,15.1558,14.4975,14.7807,898900.0],["2017-07-28",14.7118,14.9644,14.5817,14.8649,1000400.0],["2017-07-31",14.9721,15.0486,14.5128,14.8343,817600.0],["2017-08-01",14.9491,15.2323,14.796,15.0563,976400.0],["2017-08-02",15.0257,15.1864,14.7118,14.9797,875000.0],["2017-08-03",15.2017,15.3242,14.8343,14.9262,1864400.0],["2017-08-04",15.0257,15.2476,14.9721,15.2323,1129200.0],["2017-08-07",15.2553,15.462,15.1099,15.2936,999700.0],["2017-08-08",15.1941,15.4084,15.018,15.1405,1657100.0],["2017-08-09",15.8983,16.0743,14.8955,15.0257,1674600.0],["2017-08-10",14.8726,15.1328,14.5281,14.6736,1698400.0],["2017-08-11",14.2832,15.1711,14.2832,15.0716,1090500.0],["2017-08-14",15.1864,15.2247,14.6659,15.0946,885000.0],["2017-08-15",15.1175,15.3472,14.9797,15.24,987800.0],["2017-08-16",15.3472,15.5002,14.7731,14.8879,986900.0],["2017-08-17",14.6846,14.9378,14.1475,14.1552,1332500.0],["2017-08-18",14.0478,14.5235,13.9481,14.2243,801200.0],["2017-08-21",14.1629,14.2933,13.9711,14.2012,775000.0],["2017-08-22",14.5848,14.9838,14.5772,14.7843,1096100.0],["2017-08-23",14.6079,14.9684,14.5004,14.9301,541900.0],["2017-08-24",14.9684,15.2677,14.8687,15.2063,697500.0],["2017-08-25",15.3904,15.4825,15.1603,15.4288,891000.0],["2017-08-28",15.5362,15.6513,15.3597,15.4518,522100.0],["2017-08-29",15.1986,15.5055,15.0835,15.4441,289200.0],["2017-08-30",15.3828,15.5669,15.2753,15.4748,515200.0],["2017-08-31",15.7127,15.9735,15.5515,15.8738,1062100.0],["2017-09-01",15.9198,16.2267,15.7664,16.1576,680200.0],["2017-09-05",16.242,16.2804,15.8124,16.1116,964900.0],["2017-09-06",16.2037,16.2344,15.728,15.9965,806200.0],["2017-09-07",16.0195,17.0092,16.0195,16.8481,1276800.0],["2017-09-08",16.71,17.2087,16.4952,17.2087,1203800.0],["2017-09-11",17.2394,17.6921,17.2087,17.531,1106900.0],["2017-09-12",17.4926,17.8455,17.4312,17.8302,1065700.0],["2017-09-13",17.8225,17.9453,17.6767,17.8916,1034400.0],["2017-09-14",17.7458,17.9146,17.1704,17.3238,1510600.0],["2017-09-15",17.3698,17.8532,17.178,17.6154,1332800.0],["2017-09-18",17.6154,18.0297,17.3545,18.022,957600.0],["2017-09-19",18.0297,18.045,17.7995,17.9299,986400.0],["2017-09-20",17.9453,17.9453,16.3648,16.8174,3156300.0],["2017-09-21",16.8251,17.2701,16.7177,17.1397,785500.0],["2017-09-22",16.9095,17.2855,16.7177,16.8405,810200.0],["2017-09-25",16.8174,17.3775,16.7944,16.9249,785500.0],["2017-09-26",17.0783,17.0783,16.8021,16.8251,554300.0],["2017-09-27",16.9402,17.1397,16.3111,16.4952,1293300.0],["2017-09-28",16.5106,16.5336,15.8277,15.9505,1681500.0],["2017-09-29",15.9582,16.2344,15.6052,16.1883,1306600.0],["2017-10-02",16.1346,16.8021,16.1346,16.5643,978500.0],["2017-10-03",16.1116,17.5693,15.8431,17.5693,3299400.0],["2017-10-04",17.7841,18.6588,17.7841,18.2215,3494800.0],["2017-10-05",18.3596,19.38,17.9069,19.0731,14430500.0],["2017-10-06",18.8506,19.6178,18.7125,19.4183,2265500.0],["2017-10-09",19.3186,19.7559,19.1038,19.5564,3456100.0],["2017-10-10",19.894,19.94,19.2188,19.4644,1450800.0],["2017-10-11",19.5487,20.1088,19.3493,20.0858,1466600.0],["2017-10-12",19.9937,20.4004,19.6408,19.7099,1649400.0],["2017-10-13",20.316,20.5691,20.0628,20.2239,2242400.0],["2017-10-16",20.2009,20.8837,20.1549,20.5845,2015900.0],["2017-10-17",20.5308,20.9067,20.4617,20.5385,804500.0],["2017-10-18",20.5461,20.6382,20.1395,20.3927,957400.0],["2017-10-19",20.2162,20.4924,19.7252,20.4004,974900.0],["2017-10-20",20.6689,20.7149,19.7559,20.2009,1072100.0],["2017-10-23",20.7149,21.0372,20.0321,20.3927,1339500.0],["2017-10-24",20.6305,21.0909,20.5998,20.9067,1171700.0],["2017-10-25",20.6766,20.9834,20.3083,20.7916,1024000.0],["2017-10-26",20.8454,20.9988,20.3927,20.8223,1175000.0],["2017-10-27",20.7072,20.9067,20.4004,20.6919,1425000.0],["2017-10-30",20.5998,20.9451,20.0168,20.0858,1219200.0],["2017-10-31",20.1011,20.316,19.3339,20.3083,1651900.0],["2017-11-01",20.6382,20.6996,19.7866,19.848,1295500.0],["2017-11-02",19.848,20.1932,19.6715,19.9324,1016900.0],["2017-11-03",19.848,19.9017,19.5641,19.7943,1246200.0],["2017-11-06",19.8633,19.9937,19.4337,19.8249,918000.0],["2017-11-07",19.8019,20.2316,19.6715,20.1779,1667600.0],["2017-11-08",20.0091,20.5845,19.5181,20.5154,1399100.0],["2017-11-09",20.5154,21.789,19.8556,20.5615,2587600.0],["2017-11-10",20.6689,21.766,20.4387,20.4541,2745900.0],["2017-11-13",20.385,20.9988,19.7406,20.876,1257900.0],["2017-11-14",20.6766,21.0295,20.1779,20.4771,907600.0],["2017-11-15",20.1472,20.2162,19.3953,19.8249,1283000.0],["2017-11-16",19.9707,20.3773,19.6715,19.9247,1198400.0],["2017-11-17",19.7329,20.2776,19.472,20.1702,1119000.0],["2017-11-20",20.1011,20.9067,20.0705,20.8223,943300.0],["2017-11-21",21.1062,21.4745,20.8453,20.9374,909100.0],["2017-11-22",21.0218,21.1369,20.5461,20.5538,627300.0],["2017-11-24",20.7073,21.1062,20.5461,20.9604,410300.0],["2017-11-27",20.7379,21.2366,20.3467,21.0372,854700.0],["2017-11-28",20.9604,21.5358,19.7252,19.9324,3356400.0],["2017-11-29",19.9784,20.3697,17.577,18.022,5012400.0],["2017-11-30",18.2598,18.5207,17.2855,17.5616,4236200.0],["2017-12-01",17.6077,18.8813,17.3775,18.7739,2221100.0],["2017-12-04",20.5078,20.784,19.6562,19.8249,3062000.0],["2017-12-05",19.426,20.1549,19.2035,19.5871,1463900.0],["2017-12-06",14.3854,15.728,14.1936,14.2933,13183000.0],["2017-12-07",15.306,15.6896,14.8303,15.306,5234800.0],["2017-12-08",15.4365,16.1116,15.1756,15.2216,2154100.0],["2017-12-11",15.2446,15.6513,15.0835,15.329,1135500.0],["2017-12-12",15.3904,15.8431,15.1756,15.3981,1356600.0],["2017-12-13",15.4134,15.7587,15.4134,15.5822,1258200.0],["2017-12-14",15.682,16.1269,15.5362,15.7357,2278500.0],["2017-12-15",15.705,16.1039,15.1219,15.3597,2001000.0],["2017-12-18",15.5515,15.8584,15.3597,15.6129,1843700.0],["2017-12-19",15.5669,15.5669,14.838,15.0222,2083000.0],["2017-12-20",15.0145,15.6666,14.278,15.4825,4730900.0],["2017-12-21",15.5515,15.5515,14.9224,15.3444,1598600.0],["2017-12-22",15.4978,15.5899,15.1372,15.3904,1197300.0],["2017-12-26",15.4518,15.6743,15.1909,15.5515,478100.0],["2017-12-27",15.4902,15.8047,15.4902,15.6589,646800.0],["2017-12-28",15.751,16.0195,15.5055,16.0042,922600.0],["2017-12-29",16.0963,16.0963,15.6359,15.7357,1088400.0],["2018-01-02",15.774,16.15,15.5899,16.0656,1802500.0],["2018-01-03",16.1116,16.4875,16.0195,16.2804,1258300.0],["2018-01-04",16.3418,16.4415,16.0426,16.3111,1187400.0],["2018-01-05",16.3725,16.4185,15.9812,16.1346,904000.0],["2018-01-08",16.1807,16.3725,15.9198,15.9965,635700.0],["2018-01-09",16.0426,16.1423,15.8891,16.0502,996200.0],["2018-01-10",16.0426,16.1883,15.4595,15.8968,1577100.0],["2018-01-11",15.9428,16.6794,15.9428,16.5336,1812800.0],["2018-01-12",16.595,16.7637,16.4492,16.4952,1125600.0],["2018-01-16",16.3571,16.7561,15.7433,15.8124,778800.0],["2018-01-17",16.1193,16.4262,15.5208,15.8431,1571100.0],["2018-01-18",15.7203,15.8814,15.4288,15.5746,958800.0],["2018-01-19",15.5362,16.5029,15.5362,16.3878,1924300.0],["2018-01-22",16.3111,16.8942,16.219,16.7331,1117500.0],["2018-01-23",16.8942,16.9939,16.641,16.7868,1203300.0],["2018-01-24",16.3418,16.4569,15.214,15.283,4236400.0],["2018-01-25",15.3904,15.3981,14.4928,14.6692,3148100.0],["2018-01-26",14.7383,15.3751,14.4084,15.2063,1736800.0],["2018-01-29",15.237,15.4902,14.9838,15.1909,1247900.0],["2018-01-30",14.9991,15.2753,14.5541,14.8687,1108600.0],["2018-01-31",14.9301,15.214,14.7383,15.0605,1079000.0],["2018-02-01",14.9838,15.306,14.8534,15.0682,805500.0],["2018-02-02",14.838,14.9531,13.7409,13.8483,1781500.0],["2018-02-05",13.7179,14.6769,13.5031,13.7256,1766500.0],["2018-02-06",13.4033,14.6769,13.2959,14.4928,1524500.0],["2018-02-07",14.6385,15.6589,14.5235,15.1142,1876400.0],["2018-02-08",15.0682,15.1449,14.1859,14.3777,2848100.0],["2018-02-09",14.5848,14.8764,13.2806,14.6999,2357700.0],["2018-02-12",14.7997,15.0222,14.278,14.8917,1110100.0],["2018-02-13",14.8227,15.26,14.6692,14.9301,1012900.0],["2018-02-14",14.6616,15.4441,14.5004,15.3981,980200.0],["2018-02-15",15.5976,15.8968,15.3444,15.8814,1205700.0],["2018-02-16",15.7894,16.6333,15.705,16.0886,2237100.0],["2018-02-20",15.8584,16.4722,15.4441,15.8431,737900.0],["2018-02-21",15.9121,16.4875,15.9121,15.9582,691700.0],["2018-02-22",16.0963,16.3494,15.8354,16.0119,954300.0],["2018-02-23",16.0349,16.4799,15.9045,16.173,919800.0],["2018-02-26",16.2344,16.3725,15.6283,15.8201,719200.0],["2018-02-27",15.751,15.9045,15.0298,15.0989,1096600.0],["2018-02-28",15.0452,15.1756,14.0094,14.0248,1409400.0],["2018-03-01",15.3367,15.9198,14.8457,15.6206,2868200.0],["2018-03-02",15.5285,15.5669,14.1629,15.1833,1876500.0],["2018-03-05",15.0452,15.3751,14.6539,14.7076,1201700.0],["2018-03-06",14.9378,15.4748,14.6232,15.3444,1115800.0],["2018-03-07",15.2063,16.6103,14.6155,15.3904,2229400.0],["2018-03-08",15.3751,15.4518,14.9147,15.1219,718100.0],["2018-03-09",15.218,15.4872,14.995,15.4487,680600.0],["2018-03-12",15.5564,16.0254,15.4487,15.5256,1168000.0],["2018-03-13",15.5102,15.7409,15.2949,15.4564,801700.0],["2018-03-14",15.5333,15.5948,15.0335,15.1027,711800.0],["2018-03-15",15.2257,15.2257,14.7105,14.7489,571600.0],["2018-03-16",14.7336,15.2795,14.5029,14.9412,1041400.0],["2018-03-19",14.8258,15.0258,14.5567,14.772,579200.0],["2018-03-20",14.8489,14.8489,14.2722,14.4029,1099100.0],["2018-03-21",14.4106,15.4333,14.4106,15.2795,1524200.0],["2018-03-22",15.0873,15.5487,14.5798,14.6028,874900.0],["2018-03-23",14.4952,14.6105,14.0184,14.0184,1041600.0],["2018-03-26",14.2876,14.4029,13.8569,14.203,455200.0],["2018-03-27",14.2107,14.4721,13.8031,13.9415,775900.0],["2018-03-28",14.4337,14.4337,13.1187,13.8339,2044800.0],["2018-03-29",13.8877,14.4567,13.7031,14.1799,1351500.0],["2018-04-02",14.103,14.1722,13.2879,13.7185,1143600.0],["2018-04-03",13.8415,13.98,13.3955,13.6493,1002100.0],["2018-04-04",13.3802,14.0338,13.2725,13.9646,763300.0],["2018-04-05",14.0646,14.6105,13.9646,14.3952,1237100.0],["2018-04-06",14.1722,14.3952,13.9184,13.9723,762900.0],["2018-04-09",13.9723,14.3798,13.8569,14.0184,501100.0],["2018-04-10",14.3414,14.7643,14.2183,14.6182,512000.0],["2018-04-11",14.5567,14.8258,14.5182,14.6105,472400.0],["2018-04-12",14.6105,14.7874,14.4721,14.672,449300.0],["2018-04-13",14.8181,15.0181,14.6797,14.995,577300.0],["2018-04-16",15.1488,15.1488,14.7182,15.0258,460000.0],["2018-04-17",15.1719,15.6333,15.0642,15.4641,1035200.0],["2018-04-18",15.5871,15.6948,15.4103,15.441,762700.0],["2018-04-19",15.3872,15.4795,15.0335,15.1565,376400.0],["2018-04-20",15.118,15.2718,14.9566,15.1565,381500.0],["2018-04-23",15.118,15.3411,14.995,15.2565,664600.0],["2018-04-24",15.3795,15.5179,14.426,14.6259,672000.0],["2018-04-25",14.5029,14.6874,14.0338,14.3491,993600.0],["2018-04-26",14.4414,14.5259,13.88,14.1415,679400.0],["2018-04-27",14.2107,14.326,13.5109,13.5186,1373300.0],["2018-04-30",13.534,13.7031,13.2033,13.211,913100.0],["2018-05-01",13.2264,13.3263,12.8419,13.2033,1244200.0],["2018-05-02",13.2264,13.6185,13.2033,13.3186,590000.0],["2018-05-03",13.2494,13.4032,12.9572,13.311,863400.0],["2018-05-04",13.2341,13.7646,13.2341,13.6416,927200.0],["2018-05-07",13.757,13.9492,13.6416,13.6801,1048400.0],["2018-05-08",13.5801,13.5801,13.2648,13.3263,1286600.0],["2018-05-09",13.1649,13.6262,12.9495,13.4724,2537200.0],["2018-05-10",13.9877,14.7336,13.4571,13.5109,2771800.0],["2018-05-11",13.311,13.4724,12.9111,13.088,2689800.0],["2018-05-14",13.0726,13.3725,13.0726,13.334,1043800.0],["2018-05-15",13.1879,13.5647,13.1495,13.4032,812000.0],["2018-05-16",13.434,13.7493,13.434,13.5493,700600.0],["2018-05-17",13.4801,14.3414,13.4801,14.2952,1804500.0],["2018-05-18",14.3414,14.5875,14.0799,14.1491,1366800.0],["2018-05-21",14.1799,14.3721,13.8492,13.9261,1291300.0],["2018-05-22",13.9261,14.5951,13.9185,14.0492,1422600.0],["2018-05-23",14.0338,14.3568,13.9031,14.1645,1290300.0],["2018-05-24",14.0876,14.2568,13.88,14.0722,806000.0],["2018-05-25",13.9953,14.0799,13.7646,14.0415,661100.0],["2018-05-29",13.8569,14.3106,13.8569,13.9415,778000.0],["2018-05-30",14.0261,14.2414,14.0184,14.0876,536600.0],["2018-05-31",14.0799,14.1799,13.8108,14.1261,1078500.0],["2018-06-01",14.226,14.3337,13.9031,13.9877,1103500.0],["2018-06-04",14.0876,14.3952,14.003,14.326,785700.0],["2018-06-05",14.3183,14.5336,14.1799,14.2568,696400.0],["2018-06-06",14.3029,14.3875,14.1722,14.3337,761900.0],["2018-06-07",14.3029,14.4952,14.2337,14.3337,537400.0],["2018-06-08",14.203,14.6644,14.1876,14.5413,748600.0],["2018-06-11",14.5106,15.2642,14.4798,15.1565,1796100.0],["2018-06-12",15.2026,15.441,14.8412,15.0335,1069700.0],["2018-06-13",15.1488,15.6102,14.8412,15.318,2218000.0],["2018-06-14",15.318,15.4718,14.7951,15.0027,1498300.0],["2018-06-15",14.8643,15.5717,14.7566,15.4795,1805600.0],["2018-06-18",15.3334,15.4641,14.9335,15.118,1477100.0],["2018-06-19",14.8566,15.3795,14.3952,14.9335,1664500.0],["2018-06-20",15.0027,15.1642,14.6951,15.1257,765400.0],["2018-06-21",15.0488,15.218,14.2952,14.3875,1494700.0],["2018-06-22",14.4952,15.4564,14.3645,15.3795,2785800.0],["2018-06-25",15.2795,15.3411,14.6105,14.8028,1705200.0],["2018-06-26",14.8643,15.0719,14.5567,14.6874,866900.0],["2018-06-27",14.7028,15.3795,14.5567,15.0181,2201700.0],["2018-06-28",14.9412,15.118,14.6951,15.0796,1471500.0],["2018-06-29",15.1334,15.6717,15.0181,15.1334,1897500.0],["2018-07-02",14.9796,15.4564,14.772,15.2718,1480700.0],["2018-07-03",15.3564,15.5179,15.2103,15.2795,800000.0],["2018-07-05",15.4333,15.664,14.895,15.0488,1155800.0],["2018-07-06",14.9104,15.1949,14.7951,15.1642,797800.0],["2018-07-09",15.3564,15.7409,15.2795,15.7255,1221600.0],["2018-07-10",15.7563,16.1792,15.0335,15.7409,3559800.0],["2018-07-11",15.2334,15.5102,14.8258,15.0104,1385000.0],["2018-07-12",15.118,15.441,15.0412,15.0642,900600.0],["2018-07-13",14.9643,15.2026,14.7643,14.8412,811800.0],["2018-07-16",14.872,15.2795,13.78,14.1953,2796700.0],["2018-07-17",14.1261,14.5798,14.0107,14.5182,1039600.0],["2018-07-18",14.5259,14.9566,14.4567,14.9104,1205400.0],["2018-07-19",14.7797,14.7797,14.3952,14.4183,1329100.0],["2018-07-20",14.4183,14.4952,14.2414,14.4183,1105600.0],["2018-07-23",14.5106,14.6028,14.0953,14.2722,770200.0],["2018-07-24",14.3337,14.4644,13.7877,14.0415,2475900.0],["2018-07-25",13.9492,14.1568,13.6493,14.1261,1976600.0],["2018-07-26",14.0722,14.6644,14.0722,14.5413,898000.0],["2018-07-27",14.5336,14.6028,14.0184,14.1799,702100.0],["2018-07-30",14.2799,14.4183,13.9261,13.9492,775900.0],["2018-07-31",14.1414,14.449,14.0799,14.1876,1096700.0],["2018-08-01",14.2183,14.5106,14.0569,14.2799,1750200.0],["2018-08-02",14.0722,14.7336,12.7188,12.9265,3311300.0],["2018-08-03",12.888,13.5493,12.6881,13.0341,2303100.0],["2018-08-06",13.0956,13.2571,13.0341,13.0956,1159100.0],["2018-08-07",13.1725,13.4955,13.0418,13.2033,1280300.0],["2018-08-08",13.2033,13.2571,12.888,13.111,1314500.0],["2018-08-09",13.1264,13.1495,12.8803,12.9803,1405200.0],["2018-08-10",12.8265,12.8649,12.1037,12.2805,1610700.0],["2018-08-13",12.3344,12.3344,11.3424,11.427,2932000.0],["2018-08-14",11.4962,11.6423,11.227,11.4423,1253100.0],["2018-08-15",11.2655,11.2655,10.3812,10.8656,2197800.0],["2018-08-16",10.9579,11.6423,10.9579,11.55,2395200.0],["2018-08-17",11.4423,11.8653,11.4423,11.773,1963100.0],["2018-08-20",11.7576,11.9652,11.5346,11.6038,752500.0],["2018-08-21",11.65,12.0498,11.65,11.9268,1577600.0],["2018-08-22",12.0498,12.1421,11.8038,11.9268,1000800.0],["2018-08-23",11.8576,12.4189,11.8345,12.3651,2325100.0],["2018-08-24",12.4036,12.542,12.1959,12.2421,832000.0],["2018-08-27",12.219,12.8726,12.219,12.6881,1725200.0],["2018-08-28",12.7188,12.8803,12.4343,12.5727,874400.0],["2018-08-29",12.5574,12.6727,12.2498,12.5804,878100.0],["2018-08-30",12.5497,12.5497,12.1421,12.3113,945600.0],["2018-08-31",12.2652,12.5343,12.1498,12.4497,648700.0],["2018-09-04",12.342,12.442,11.7653,11.9576,978900.0],["2018-09-05",11.9806,12.5343,11.1963,12.3959,4373200.0],["2018-09-06",12.3267,12.3959,11.9345,12.0268,917300.0],["2018-09-07",11.9499,11.9499,11.5192,11.6961,1319700.0],["2018-09-10",11.7576,11.8191,11.4039,11.6884,983900.0],["2018-09-11",11.427,11.427,10.7272,11.1117,2169500.0],["2018-09-12",11.1655,11.3039,10.2504,10.3658,2135200.0],["2018-09-13",10.4196,10.535,9.9121,10.3043,2752200.0],["2018-09-14",10.2735,10.312,9.8429,10.0351,2583200.0],["2018-09-17",9.989,10.3812,9.989,10.1812,1237300.0],["2018-09-18",10.2274,10.3273,10.0966,10.1274,733600.0],["2018-09-19",10.1658,10.3658,10.1351,10.2889,659200.0],["2018-09-20",10.3889,10.7195,10.3043,10.535,901200.0],["2018-09-21",10.558,10.6119,10.2889,10.3273,993400.0],["2018-09-24",10.2581,10.2735,9.543,9.9275,1688800.0],["2018-09-25",9.7737,9.8506,9.4584,9.5353,1994700.0],["2018-09-26",9.5199,9.8813,9.4199,9.4584,1419200.0],["2018-09-27",9.4584,9.543,9.2892,9.3969,892300.0],["2018-09-28",9.2661,9.4738,9.0662,9.1892,1491200.0],["2018-10-01",9.22,9.7429,8.9432,9.543,1825700.0],["2018-10-02",9.3815,9.7737,9.3815,9.7429,1037700.0],["2018-10-03",9.7967,10.1812,9.6276,9.9044,1054800.0],["2018-10-04",9.8736,9.9352,9.4123,9.5737,992500.0],["2018-10-05",9.6045,9.6891,9.1739,9.1892,1185600.0],["2018-10-08",9.1431,9.3815,8.7817,9.3354,2388200.0],["2018-10-09",9.2662,9.343,8.4203,8.5279,1237800.0],["2018-10-10",8.4126,9.1431,8.2665,8.997,3438700.0],["2018-10-11",9.3507,9.5968,8.9355,8.9586,2061200.0],["2018-10-12",9.12,9.2585,8.9201,9.1508,1154200.0],["2018-10-15",9.1431,9.4199,9.0431,9.12,725300.0],["2018-10-16",9.2123,9.5814,9.0893,9.543,1367300.0],["2018-10-17",9.5353,9.6122,9.4199,9.5276,834100.0],["2018-10-18",9.4507,9.5814,9.2969,9.4892,1486900.0],["2018-10-19",9.4815,9.6737,9.3815,9.4892,1553700.0],["2018-10-22",9.5199,9.5737,9.0585,9.3815,1951900.0],["2018-10-23",9.1585,9.4123,8.9355,9.1816,1333700.0],["2018-10-24",9.1816,9.2662,8.3741,8.3818,2441300.0],["2018-10-25",8.4895,8.9586,8.4818,8.8894,1259400.0],["2018-10-26",8.7202,8.7894,8.3972,8.6971,2159000.0],["2018-10-29",8.9047,9.2046,8.4357,8.5356,2603200.0],["2018-10-30",8.4972,8.8817,8.3818,8.7971,1932200.0],["2018-10-31",8.9586,9.0816,8.7586,8.8048,1346700.0],["2018-11-01",9.0355,9.4584,8.8432,9.3584,1640800.0],["2018-11-02",9.343,9.4892,9.0278,9.3277,1382800.0],["2018-11-05",9.343,9.3815,9.0431,9.1662,1592500.0],["2018-11-06",9.343,10.5273,9.0893,9.8121,3401300.0],["2018-11-07",9.9198,10.0582,9.3123,10.0351,2832300.0],["2018-11-08",9.9121,10.089,9.6968,9.8044,1684400.0],["2018-11-09",9.6429,9.7583,9.3584,9.6429,1127400.0],["2018-11-12",9.5584,9.5584,8.8817,8.9047,1517400.0],["2018-11-13",8.9355,9.2123,8.6894,8.7894,1946600.0],["2018-11-14",8.9047,9.1431,8.7432,8.8586,1269900.0],["2018-11-15",8.7971,9.1047,8.7971,8.9816,1395400.0],["2018-11-16",8.8817,8.9278,8.1281,8.4203,2953900.0],["2018-11-19",8.2357,8.6356,8.1511,8.1665,1281900.0],["2018-11-20",7.9743,8.1819,7.6667,8.1281,3313500.0],["2018-11-21",8.1973,8.874,8.1973,8.5202,1123900.0],["2018-11-23",8.3465,8.5936,8.3388,8.3697,459800.0],["2018-11-26",8.4623,8.7557,8.2616,8.4314,889200.0],["2018-11-27",8.3234,8.4006,8.0454,8.3002,1128800.0],["2018-11-28",8.3697,8.4315,7.9759,8.1689,1441600.0],["2018-11-29",8.1149,8.3156,7.7211,8.2307,1232400.0],["2018-11-30",8.1612,8.3774,8.0222,8.1689,821000.0],["2018-12-03",8.362,8.5859,8.223,8.4314,832100.0],["2018-12-04",8.4315,8.6013,7.6979,7.7288,993800.0],["2018-12-06",7.2115,7.2733,4.9878,5.9375,14157100.0],["2018-12-07",6.0302,6.2155,5.5746,5.6364,3513300.0],["2018-12-10",5.621,5.9298,5.4202,5.4434,3023100.0],["2018-12-11",5.6982,5.7754,5.4743,5.4897,4801800.0],["2018-12-12",5.5669,6.0611,5.5669,5.9761,2692200.0],["2018-12-13",5.953,6.2541,5.9066,5.9916,1691400.0],["2018-12-14",5.9839,6.0302,5.6827,5.7831,1555500.0],["2018-12-17",5.7136,6.0842,5.5515,5.6364,3172500.0],["2018-12-18",5.6596,5.9298,5.6596,5.7445,1523400.0],["2018-12-19",5.7599,6.0379,5.6364,5.7213,1878800.0],["2018-12-20",5.675,5.8526,5.3353,5.6364,1492500.0],["2018-12-21",5.6364,5.7522,5.4974,5.5824,1873100.0],["2018-12-24",5.4511,5.6905,5.3662,5.5206,554400.0],["2018-12-26",5.5746,6.007,5.3971,5.9916,1051400.0],["2018-12-27",5.8835,6.0997,5.7291,6.0842,759700.0],["2018-12-28",6.0997,6.2387,5.9607,6.0147,775100.0],["2018-12-31",6.1383,6.1383,5.7831,6.007,1270400.0],["2019-01-02",5.8835,6.424,5.8835,6.4162,860800.0],["2019-01-03",6.339,6.4394,6.1537,6.3004,1081700.0],["2019-01-04",6.4548,6.8563,6.4317,6.7637,1244900.0],["2019-01-07",6.8255,7.088,6.6402,6.9953,1150500.0],["2019-01-08",7.142,7.3351,7.0725,7.2424,1897800.0],["2019-01-09",7.3119,7.3659,7.0957,7.3196,1018300.0],["2019-01-10",7.2424,7.4818,7.1497,7.2964,746800.0],["2019-01-11",7.2192,7.4354,7.1806,7.3428,616400.0],["2019-01-14",7.1575,7.2115,6.9953,7.0725,660400.0],["2019-01-15",7.0571,7.1575,6.8949,7.0571,679800.0],["2019-01-16",7.088,7.3351,6.8872,6.9336,1771500.0],["2019-01-17",6.8872,7.1189,6.8641,6.949,2873700.0],["2019-01-18",7.0571,7.1652,6.9258,6.949,1267000.0],["2019-01-22",6.8795,6.8795,6.617,6.7328,1285500.0],["2019-01-23",6.8023,6.8486,6.6015,6.756,1008800.0],["2019-01-24",6.8255,6.9799,6.6556,6.7405,674700.0],["2019-01-25",6.8795,7.0108,6.8486,6.9181,1282900.0],["2019-01-28",6.7869,6.9104,6.6865,6.8332,953900.0],["2019-01-29",6.8718,6.9027,6.6247,6.6402,873000.0],["2019-01-30",6.7174,6.8486,6.6479,6.8255,1485000.0],["2019-01-31",6.756,6.9413,6.6865,6.7637,961200.0],["2019-02-01",6.7869,7.0957,6.7251,7.088,1195200.0],["2019-02-04",7.0725,7.3042,7.0262,7.2347,1349400.0],["2019-02-05",7.2424,7.3196,7.1729,7.2347,856100.0],["2019-02-06",7.227,7.2964,6.9722,7.088,746500.0],["2019-02-07",6.9799,7.0262,6.7019,6.9258,686100.0],["2019-02-08",6.8486,6.949,6.7328,6.949,564600.0],["2019-02-11",6.9567,7.0339,6.8409,6.8872,467300.0],["2019-02-12",7.5744,8.362,7.5512,8.1535,4772000.0],["2019-02-13",8.1921,8.416,8.1226,8.2693,1362100.0],["2019-02-14",8.2384,8.4701,8.2153,8.3388,1254700.0],["2019-02-15",8.4546,8.5164,8.2384,8.4778,1239400.0],["2019-02-19",8.416,8.5936,8.2307,8.5627,1546500.0],["2019-02-20",8.6322,8.8947,8.609,8.7712,999900.0],["2019-02-21",8.7943,8.9642,8.7017,8.7635,613100.0],["2019-02-22",8.887,9.4506,8.8484,9.358,2133000.0],["2019-02-25",9.4352,9.5587,9.1263,9.2653,1378000.0],["2019-02-26",9.2267,9.3425,8.8021,8.9333,1947400.0],["2019-02-27",8.9024,9.3039,8.7789,9.2808,1496300.0],["2019-02-28",9.219,9.5201,8.7866,9.1341,1810000.0],["2019-03-01",9.2267,9.5201,8.9565,8.9796,892100.0],["2019-03-04",9.0105,9.1186,8.8407,9.0569,867100.0],["2019-03-05",9.0955,9.1264,8.8329,8.9179,731200.0],["2019-03-06",8.941,8.9719,8.7635,8.8716,893300.0],["2019-03-07",9.0955,9.2808,8.7403,9.273,944600.0],["2019-03-08",9.0522,9.4242,8.9514,9.3389,1267100.0],["2019-03-11",9.4164,9.5869,9.2769,9.5094,860100.0],["2019-03-12",9.4939,9.7342,9.3312,9.3777,887500.0],["2019-03-13",9.5094,9.5094,9.1762,9.2227,1102900.0],["2019-03-14",9.1839,9.3234,8.9514,9.1064,959900.0],["2019-03-15",9.1219,9.3312,9.1064,9.1994,1274900.0],["2019-03-18",9.2072,9.3777,9.0522,9.3544,616600.0],["2019-03-19",10.2999,10.8347,9.7342,9.8427,2496900.0],["2019-03-20",9.8969,10.2612,9.6954,9.9977,1232100.0],["2019-03-21",9.9202,10.1837,9.8737,10.0674,834600.0],["2019-03-22",9.9667,9.9667,9.3932,9.5637,1505100.0],["2019-03-25",9.9822,9.9822,9.4474,9.7729,1035500.0],["2019-03-26",9.9744,10.1759,9.5172,9.7109,1601800.0],["2019-03-27",9.6877,10.1604,9.5094,9.9124,1135200.0],["2019-03-28",10.0442,10.0442,9.6644,9.8504,661000.0],["2019-03-29",9.8969,10.2302,9.8892,10.1914,1331700.0],["2019-04-01",10.3387,10.5557,10.1294,10.5092,1407900.0],["2019-04-02",10.5479,10.61,10.1449,10.2612,1028700.0],["2019-04-03",10.3852,10.4472,10.0597,10.2999,1444200.0],["2019-04-04",10.3387,10.5169,10.1837,10.4704,2103300.0],["2019-04-05",10.4627,10.703,10.3697,10.4782,1871900.0],["2019-04-08",10.4859,10.5867,10.3077,10.3774,515900.0],["2019-04-09",10.3852,10.4394,10.0209,10.0752,641300.0],["2019-04-10",10.1294,11.2765,10.0674,10.8502,4219200.0],["2019-04-11",11.0905,11.6485,11.0052,11.0672,4677200.0],["2019-04-12",11.54,11.571,10.9277,11.3772,2010600.0],["2019-04-15",11.4315,11.8267,11.354,11.7957,4009300.0],["2019-04-16",11.85,11.943,11.6252,11.7492,3584700.0],["2019-04-17",11.8655,12.0127,11.4005,11.602,2192800.0],["2019-04-18",11.571,11.8577,11.416,11.6485,1262200.0],["2019-04-22",11.6407,11.819,11.447,11.7802,1373800.0],["2019-04-23",11.7492,12.005,11.6407,11.8422,1526200.0],["2019-04-24",11.8035,11.9042,11.5787,11.7182,825500.0],["2019-04-25",11.6407,11.6407,11.2067,11.4857,1096200.0],["2019-04-26",11.478,11.6485,11.3617,11.5477,747300.0],["2019-04-29",11.5322,11.5322,11.1835,11.3617,1321700.0],["2019-04-30",11.3927,11.509,10.8735,10.9587,967200.0],["2019-05-01",10.9897,11.292,10.2534,10.2534,2103100.0],["2019-05-02",10.1062,10.2689,9.8969,10.0287,2636200.0],["2019-05-03",10.0829,10.4937,9.9667,10.3697,2303800.0],["2019-05-06",10.0907,10.1759,9.7109,9.9124,1608200.0],["2019-05-07",9.7419,9.8349,9.2614,9.3079,1704400.0],["2019-05-08",9.3157,9.5559,9.1762,9.2614,1975100.0],["2019-05-09",9.5017,9.5017,8.8739,8.9127,2907000.0],["2019-05-10",8.6802,8.9747,8.3392,8.6957,4015000.0],["2019-05-13",8.3314,8.5484,7.9594,8.0447,2147000.0],["2019-05-14",8.0679,8.4942,8.0214,8.4012,2187200.0],["2019-05-15",8.2772,8.3702,8.0602,8.0757,1776800.0],["2019-05-16",8.0524,8.4632,8.0137,8.4554,3344900.0],["2019-05-17",8.2647,8.4204,8.0935,8.2103,2041000.0],["2019-05-20",8.0235,8.1869,7.8678,8.078,1636300.0],["2019-05-21",8.3581,8.7239,8.3426,8.5216,1965300.0],["2019-05-22",8.4126,8.685,8.3192,8.5138,1505400.0],["2019-05-23",8.327,8.4593,8.2103,8.3737,1193100.0],["2019-05-24",8.4904,8.6539,8.3192,8.4671,766100.0],["2019-05-28",8.5138,8.685,8.3893,8.6694,1293800.0],["2019-05-29",8.7862,8.8562,8.4671,8.7706,2533000.0],["2019-05-30",8.7628,8.9496,7.4009,7.5254,6098400.0],["2019-05-31",7.3231,7.4554,7.0585,7.2141,4575000.0],["2019-06-03",7.432,7.9068,7.3854,7.8445,3489900.0],["2019-06-04",8.0001,8.5916,7.9612,8.436,2006700.0],["2019-06-05",8.3659,8.3737,7.899,8.327,1800200.0],["2019-06-06",8.327,8.5138,8.078,8.3037,1964600.0],["2019-06-07",8.3037,8.6461,8.2647,8.5216,1300400.0],["2019-06-10",8.5371,8.7862,8.5371,8.5527,1440600.0],["2019-06-11",8.7005,8.9418,8.6227,8.6461,1343200.0],["2019-06-12",8.5527,8.6694,8.3659,8.4204,1093200.0],["2019-06-13",8.5138,8.6539,8.4904,8.6227,889500.0],["2019-06-14",8.6694,8.7939,8.6072,8.6227,819900.0],["2019-06-17",8.5994,8.7161,8.4126,8.4671,994800.0],["2019-06-18",8.506,8.9574,8.4048,8.7784,2200500.0],["2019-06-19",8.7472,8.9496,8.6461,8.8173,1264600.0],["2019-06-20",8.9574,9.1441,8.7628,8.8251,1510500.0],["2019-06-21",8.7317,9.0041,8.6772,8.8484,1955600.0],["2019-06-24",8.8484,9.0041,8.7161,8.7628,1082400.0],["2019-06-25",8.7862,8.9262,8.6694,8.8251,1702200.0],["2019-06-26",8.9185,9.0974,8.8718,8.9496,1448900.0],["2019-06-27",8.9418,9.6189,8.934,9.4477,1998100.0],["2019-06-28",9.4554,9.9924,9.4554,9.9457,2849900.0],["2019-07-01",10.1014,10.1947,9.9846,10.0469,1735700.0],["2019-07-02",10.0624,10.1636,9.8523,10.0858,1129700.0],["2019-07-03",10.148,10.148,9.9768,9.9924,627000.0],["2019-07-05",9.9068,10.1247,9.8835,10.078,854100.0],["2019-07-08",10.0547,10.2103,9.6344,9.6655,1010400.0],["2019-07-09",9.5722,9.6655,9.3465,9.6111,1038500.0],["2019-07-10",9.7122,9.8368,9.4632,9.5255,834200.0],["2019-07-11",9.5644,9.5799,9.0041,9.0897,1248300.0],["2019-07-12",9.1208,9.4399,9.0974,9.3231,2930200.0],["2019-07-15",9.3543,9.401,9.0663,9.2142,727500.0],["2019-07-16",9.1519,9.3932,9.0118,9.0274,1510900.0],["2019-07-17",8.9963,9.3465,8.685,9.2453,2456700.0],["2019-07-18",9.222,9.362,9.0663,9.1908,751400.0],["2019-07-19",9.1986,9.3465,9.1908,9.2064,661900.0],["2019-07-22",9.2842,9.3776,9.1753,9.1986,520700.0],["2019-07-23",9.292,9.401,9.0663,9.1986,914900.0],["2019-07-24",9.1519,9.2687,9.0118,9.2142,654800.0],["2019-07-25",9.2064,9.2064,8.5838,8.6383,1009900.0],["2019-07-26",8.6461,8.8562,8.4048,8.8251,738000.0],["2019-07-29",8.8173,8.9885,8.7006,8.8873,680200.0],["2019-07-30",8.7706,9.0352,8.6694,9.0274,576900.0],["2019-07-31",8.9651,9.0741,8.6072,8.6072,1095100.0],["2019-08-01",8.5683,8.755,8.0624,8.2881,1581500.0],["2019-08-02",8.0935,8.0935,7.4476,7.5566,2288700.0],["2019-08-05",7.3075,7.3931,7.0818,7.1597,1639000.0],["2019-08-06",7.1519,7.3387,6.8484,7.004,1638100.0],["2019-08-07",7.1441,7.2686,6.6538,6.9962,2439900.0],["2019-08-08",6.8328,7.1363,6.6538,7.0118,2907600.0],["2019-08-09",6.9807,7.0585,6.5993,6.7005,1659200.0],["2019-08-12",6.6538,6.6849,6.2803,6.2881,1271600.0],["2019-08-13",6.2569,6.5993,6.0702,6.3347,1564600.0],["2019-08-14",6.0857,6.1168,5.8445,6.0157,2105000.0],["2019-08-15",5.9534,6.0079,5.6655,5.8211,2127000.0],["2019-08-16",5.8367,5.9923,5.7122,5.9067,2068600.0],["2019-08-19",6.0857,6.1713,5.6655,6.0857,1727200.0],["2019-08-20",6.0312,6.1168,5.86,5.9145,1885700.0],["2019-08-21",6.0079,6.0857,5.9223,6.039,758800.0],["2019-08-22",6.0157,6.1091,5.9145,5.9379,762500.0],["2019-08-23",5.8211,5.8756,5.4476,5.4709,1626400.0],["2019-08-26",5.5799,5.5799,5.362,5.432,1014100.0],["2019-08-27",5.5098,5.5332,5.2919,5.3075,1262600.0],["2019-08-28",5.2764,5.5721,5.2219,5.4242,1039200.0],["2019-08-29",5.5254,5.969,5.502,5.7044,3605400.0],["2019-08-30",5.7866,5.9667,5.7396,5.8179,1598900.0],["2019-09-03",5.6848,5.6848,5.5047,5.5439,2418300.0],["2019-09-04",5.6378,5.8962,5.6378,5.8884,1101900.0],["2019-09-05",5.9824,6.4678,5.9824,6.3347,3231300.0],["2019-09-06",6.3582,6.6244,6.186,6.5461,1692200.0],["2019-09-09",6.5383,6.8594,6.507,6.7811,1906500.0],["2019-09-10",6.7732,7.0003,6.5618,6.969,2085300.0],["2019-09-11",6.9846,7.6346,6.828,7.3918,3771900.0],["2019-09-12",7.3213,7.6737,7.0395,7.5249,2447200.0],["2019-09-13",7.6032,7.9086,7.5249,7.5563,1409200.0],["2019-09-16",7.4623,7.7207,7.4153,7.6032,1353800.0],["2019-09-17",7.4858,7.6032,7.3213,7.4936,708000.0],["2019-09-18",7.4466,7.5406,7.1647,7.2744,1910000.0],["2019-09-19",7.3213,7.4936,7.2117,7.29,1887200.0],["2019-09-20",7.3135,7.3762,7.0473,7.1178,1683600.0],["2019-09-23",7.0081,7.337,6.9768,7.2509,1169900.0],["2019-09-24",7.243,7.2509,6.6793,6.7106,1137300.0],["2019-09-25",6.6636,7.0629,6.6558,7.0238,1006900.0],["2019-09-26",6.9768,6.9768,6.3191,6.4992,1735700.0],["2019-09-27",6.4992,6.5383,6.3504,6.413,824200.0],["2019-09-30",6.4443,6.5461,6.2016,6.4992,1031600.0],["2019-10-01",6.5461,6.8594,5.9745,6.0215,1075400.0],["2019-10-02",5.8727,6.0215,5.7396,5.9119,774800.0],["2019-10-03",5.8179,5.9119,5.6457,5.9041,815000.0],["2019-10-04",5.8492,5.9745,5.7083,5.8571,613100.0],["2019-10-07",5.8023,5.9041,5.7083,5.724,659200.0],["2019-10-08",5.6065,5.724,5.536,5.5908,794300.0],["2019-10-09",5.677,5.7161,5.5595,5.5752,918400.0],["2019-10-10",5.63,5.9275,5.583,5.8806,1079300.0],["2019-10-11",6.0528,6.5148,6.0528,6.3895,1265500.0],["2019-10-14",6.3269,6.3269,6.1703,6.2251,700600.0],["2019-10-15",6.186,6.3347,6.0137,6.2173,764600.0],["2019-10-16",6.2329,6.5696,6.2329,6.3817,543700.0],["2019-10-17",6.3974,6.4209,6.2251,6.3817,585600.0],["2019-10-18",6.3347,6.5696,6.3034,6.4678,901300.0],["2019-10-21",6.6166,6.8359,6.5775,6.6871,1101800.0],["2019-10-22",6.6558,6.6793,6.3895,6.6166,638100.0],["2019-10-23",6.6401,6.7497,6.4678,6.4992,676600.0],["2019-10-24",6.5461,6.601,6.2799,6.3817,861100.0],["2019-10-25",6.3426,6.6871,6.2877,6.6166,1002300.0],["2019-10-28",6.6793,6.9377,6.6793,6.7732,636700.0],["2019-10-29",6.7106,6.7732,6.6166,6.6636,464300.0],["2019-10-30",6.6323,6.6714,6.4522,6.6479,408900.0],["2019-10-31",6.5853,6.6479,6.4287,6.6479,500200.0],["2019-11-01",6.7341,7.2822,6.6871,7.2117,877000.0],["2019-11-04",7.3448,7.4858,7.2665,7.4701,865700.0],["2019-11-05",7.5171,8.1044,7.4701,7.7364,2078200.0],["2019-11-06",7.7364,8.2297,7.5563,8.214,2261200.0],["2019-11-07",8.3001,8.4724,8.2453,8.3784,1534000.0],["2019-11-08",8.7465,8.9266,8.0731,8.4489,1812900.0],["2019-11-11",8.3315,8.77,8.3315,8.5899,1579100.0],["2019-11-12",8.6212,9.0518,8.6212,8.7386,1646500.0],["2019-11-13",8.6682,8.7465,8.5272,8.6212,968500.0],["2019-11-14",8.5977,8.77,8.5429,8.723,560600.0],["2019-11-15",8.8091,9.1145,8.6917,8.9109,1329100.0],["2019-11-18",8.9148,9.017,8.7262,8.8834,1173500.0],["2019-11-19",8.9699,9.017,8.6004,8.6868,1102700.0],["2019-11-20",8.5689,8.6947,8.2623,8.4589,939600.0],["2019-11-21",8.4982,8.6947,8.4196,8.6318,688400.0],["2019-11-22",8.6161,8.8755,8.6161,8.7419,1244000.0],["2019-11-25",8.8441,9.1585,8.7026,9.1192,1478800.0],["2019-11-26",9.0878,9.1271,8.8441,8.9227,877200.0],["2019-11-27",8.9227,9.0642,8.8284,9.0642,575800.0],["2019-11-29",8.9148,9.1585,8.9148,9.1035,230200.0],["2019-12-02",9.0956,9.3,8.9699,8.9934,914200.0],["2019-12-03",8.7104,8.7104,8.2702,8.3724,3496700.0],["2019-12-04",8.5847,8.9384,8.5375,8.7733,3865000.0],["2019-12-05",8.7969,8.8677,8.5218,8.5689,1060100.0],["2019-12-06",8.7104,9.0092,8.679,8.6868,1489300.0],["2019-12-09",8.6947,8.8126,8.6082,8.6947,909100.0],["2019-12-10",8.679,8.7183,8.4667,8.5611,1005900.0],["2019-12-11",8.5925,8.8048,8.5925,8.6711,922400.0],["2019-12-12",8.6711,9.2293,8.5847,9.0721,1343800.0],["2019-12-13",9.0878,9.3629,8.7183,8.7655,721700.0],["2019-12-16",8.9306,9.0563,8.8519,8.907,1150700.0],["2019-12-17",8.9306,9.0721,8.8834,8.962,1407500.0],["2019-12-18",8.9777,9.0721,8.8519,9.0249,775800.0],["2019-12-19",9.0249,9.2922,8.962,9.2372,956700.0],["2019-12-20",9.3236,9.3551,9.0878,9.1035,2485500.0],["2019-12-23",9.1114,9.2922,9.0249,9.2293,1387200.0],["2019-12-24",9.3393,9.418,9.2529,9.3472,361500.0],["2019-12-26",9.3393,9.4258,9.3,9.3472,659700.0],["2019-12-27",9.4022,9.4022,9.0013,9.017,637900.0],["2019-12-30",9.0013,9.0485,8.8912,8.8991,454200.0],["2019-12-31",8.789,9.1114,8.6947,8.9777,868100.0],["2020-01-02",8.9934,9.0563,8.5611,8.7104,1185600.0],["2020-01-03",8.4274,8.5925,8.3881,8.4746,1087800.0],["2020-01-06",8.3409,8.6004,8.1759,8.3881,1874800.0],["2020-01-07",8.2702,8.4667,8.1837,8.3331,1567100.0],["2020-01-08",8.3645,8.6711,8.2623,8.4903,2351600.0],["2020-01-09",8.5689,8.7812,8.4825,8.6711,2464300.0],["2020-01-10",8.7655,9.1114,8.7026,8.8991,1847900.0],["2020-01-13",8.8598,9.4809,8.8598,9.418,2854700.0],["2020-01-14",9.3629,9.7088,9.2843,9.5202,2103000.0],["2020-01-15",9.4494,9.7481,9.3393,9.4337,1563300.0],["2020-01-16",9.4494,9.5988,9.1271,9.2057,1509900.0],["2020-01-17",9.2765,9.2765,8.506,8.506,1769000.0],["2020-01-21",8.3803,8.4982,7.9243,7.9872,2351100.0],["2020-01-22",8.0029,8.0972,7.8457,7.8614,1830600.0],["2020-01-23",7.7356,8.1523,7.4683,8.0579,2622900.0],["2020-01-24",8.1051,8.1208,7.7749,7.7985,1124800.0],["2020-01-27",7.4605,7.6885,7.374,7.5076,1851900.0],["2020-01-28",7.5941,7.7042,7.4526,7.4919,1037100.0],["2020-01-29",7.5234,7.6413,7.3426,7.4212,787400.0],["2020-01-30",7.2639,7.3976,7.1617,7.3111,819400.0],["2020-01-31",7.1617,7.2482,6.6114,6.6507,1887200.0],["2020-02-03",6.6901,6.8316,6.5721,6.6743,1482400.0],["2020-02-04",6.9023,7.0281,6.8237,6.8473,920900.0],["2020-02-05",7.0124,7.1775,6.9416,7.0438,938700.0],["2020-02-06",7.0674,7.1617,6.6507,6.6507,1157800.0],["2020-02-07",6.5485,6.5643,6.1791,6.2341,1942600.0],["2020-02-10",6.2341,6.7923,6.2262,6.5328,1451900.0],["2020-02-11",6.6193,7.091,6.5879,6.8709,1321000.0],["2020-02-12",7.0517,7.2718,6.9652,7.0674,999300.0],["2020-02-13",7.0045,7.1539,6.7923,6.9809,850400.0],["2020-02-14",7.0753,7.5076,7.0753,7.3268,1753000.0],["2020-02-18",7.201,7.4054,7.0988,7.3897,896400.0],["2020-02-19",7.4133,7.8142,7.4133,7.6413,1516800.0],["2020-02-20",7.5863,7.9086,7.5705,7.712,866300.0],["2020-02-21",7.6963,7.8378,7.5705,7.6256,1645000.0],["2020-02-24",6.9888,7.1224,6.7923,6.9259,1349100.0],["2020-02-25",6.9809,7.0045,5.8961,5.9511,1774100.0],["2020-02-26",6.2262,6.7215,6.0454,6.0926,2401800.0],["2020-02-27",5.7545,6.0376,5.5816,5.6209,2237900.0],["2020-02-28",5.5423,5.786,5.2829,5.7703,3218500.0],["2020-03-02",5.8253,5.8489,5.3851,5.7781,2159500.0],["2020-03-03",5.9196,6.1476,5.5737,5.6602,2116700.0],["2020-03-04",5.8567,6.0218,5.6288,6.0061,999100.0],["2020-03-05",5.7624,5.9432,5.6917,5.8961,1500600.0],["2020-03-06",5.5628,5.7532,5.4358,5.5469,2398200.0],["2020-03-09",5.0787,5.1977,4.5391,4.555,2128900.0],["2020-03-10",4.8089,5.1819,4.6026,5.1739,1708200.0],["2020-03-11",4.92,5.0073,4.5708,4.6343,1342600.0],["2020-03-12",4.5312,4.5312,3.9122,3.9598,1627700.0],["2020-03-13",4.2693,4.3883,3.7297,4.2534,1588900.0],["2020-03-16",3.4043,4.5946,3.4043,4.0471,1532600.0],["2020-03-17",4.1661,4.8803,3.8408,4.7057,1438000.0],["2020-03-18",4.182,4.2455,3.6424,3.8011,2325500.0],["2020-03-19",3.9757,4.2058,3.7535,4.0709,1641400.0],["2020-03-20",4.055,4.1344,3.6583,3.8566,2256800.0],["2020-03-23",3.8328,3.9519,3.563,3.6979,1333300.0],["2020-03-24",4.055,4.063,3.6186,4.0074,1786800.0],["2020-03-25",3.817,4.6343,3.7773,4.4201,1631900.0],["2020-03-26",4.6581,5.047,4.4677,4.8803,3165200.0],["2020-03-27",4.5946,4.5946,4.2296,4.2296,1052100.0],["2020-03-30",4.182,4.6581,4.182,4.4756,3112100.0],["2020-03-31",4.4518,4.5232,3.936,3.9519,3645000.0],["2020-04-01",3.9519,3.9598,3.1821,3.198,2649700.0],["2020-04-02",3.2297,3.6503,3.2059,3.2773,2159400.0],["2020-04-03",3.2932,3.4837,3.1504,3.3964,2280000.0],["2020-04-06",3.5948,3.9439,3.5948,3.8408,1963900.0],["2020-04-07",3.9598,4.182,3.6979,3.7852,1723500.0],["2020-04-08",3.817,4.2852,3.7376,4.2375,1537000.0],["2020-04-09",4.4359,4.7137,4.3645,4.555,1362500.0],["2020-04-13",4.547,4.6502,4.2772,4.6184,991000.0],["2020-04-14",4.8248,4.8724,4.5312,4.6581,1394500.0],["2020-04-15",4.3486,4.4756,4.1741,4.3248,918900.0],["2020-04-16",4.2455,4.2772,3.817,3.936,999900.0],["2020-04-17",4.3328,5.1819,4.3328,5.0549,6147200.0],["2020-04-20",4.8724,4.8724,4.4518,4.674,3233000.0],["2020-04-21",4.5073,4.9835,4.4677,4.8486,3724300.0],["2020-04-22",4.9993,5.1501,4.7533,4.8406,1499100.0],["2020-04-23",4.8803,4.9597,4.6978,4.7772,1618700.0],["2020-04-24",4.8406,4.9835,4.7137,4.9755,983300.0],["2020-04-27",4.9438,5.3326,4.8724,5.2374,1044300.0],["2020-04-28",5.4755,5.5786,5.3088,5.3802,1254300.0],["2020-04-29",5.6659,5.9437,5.4596,5.8722,1387500.0],["2020-04-30",5.7929,5.7929,5.412,5.412,1516100.0],["2020-05-01",5.2771,5.2771,4.9359,5.1263,1395600.0],["2020-05-04",4.9121,5.0787,4.7533,5.0549,850800.0],["2020-05-05",5.1739,5.5151,5.1581,5.4041,1312600.0],["2020-05-06",5.3723,5.5786,5.2295,5.4675,3329800.0],["2020-05-07",5.5945,5.8246,4.92,4.9517,2177300.0],["2020-05-08",5.0787,5.658,5.0232,5.6104,1505300.0],["2020-05-11",5.4834,5.658,5.2533,5.5945,1849000.0],["2020-05-12",5.5866,5.658,5.4358,5.4358,2126800.0],["2020-05-13",5.4199,5.4199,4.7375,4.9597,1761400.0],["2020-05-14",4.7772,5.2533,4.7295,5.0232,2291600.0],["2020-05-15",4.9911,5.0392,4.5577,4.6059,1491500.0],["2020-05-18",4.9349,5.3842,4.9269,5.2639,4972000.0],["2020-05-19",5.2719,5.4083,4.983,5.1435,2640300.0],["2020-05-20",5.2879,5.4966,5.1756,5.32,3952700.0],["2020-05-21",5.3361,5.3842,5.1596,5.2157,2727700.0],["2020-05-22",5.2077,5.2639,4.9349,5.0151,1084000.0],["2020-05-26",5.2719,5.4886,5.1596,5.3682,2686400.0],["2020-05-27",5.5207,5.9379,5.4725,5.9219,3401500.0],["2020-05-28",5.978,5.9941,5.6169,5.6972,2847000.0],["2020-05-29",5.5848,5.6169,5.2799,5.3281,2297800.0],["2020-06-01",5.3602,5.8175,5.304,5.625,1383500.0],["2020-06-02",5.7373,5.8336,5.625,5.6571,967800.0],["2020-06-03",5.8095,5.9058,5.7373,5.8416,1094900.0],["2020-06-04",5.7453,6.3632,5.7453,6.3231,1259100.0],["2020-06-05",6.8607,7.2459,6.7484,6.7885,1736200.0],["2020-06-08",7.0051,7.2298,6.9088,7.0693,1273000.0],["2020-06-09",6.8286,7.0132,6.7403,6.8687,1035900.0],["2020-06-10",6.8045,6.8527,6.3792,6.3953,1027800.0],["2020-06-11",5.8817,6.0502,5.4003,5.4163,1258800.0],["2020-06-12",5.7935,5.9219,5.5608,5.7293,1368400.0],["2020-06-15",5.3842,6.0583,5.296,5.962,1486600.0],["2020-06-16",6.3792,6.4515,6.0502,6.2509,1255200.0],["2020-06-17",6.2268,6.3632,6.0663,6.1144,1028900.0],["2020-06-18",5.9941,6.2188,5.8095,5.8175,1187400.0],["2020-06-19",5.9861,6.1706,5.7534,5.9138,1512500.0],["2020-06-22",5.8416,6.1867,5.8015,6.1225,1130400.0],["2020-06-23",6.315,6.315,5.8175,5.8256,929300.0],["2020-06-24",5.7855,5.8095,5.4244,5.4886,1122600.0],["2020-06-25",5.4163,5.6892,5.2879,5.6811,911400.0],["2020-06-26",5.5688,5.5768,5.2157,5.2639,2139300.0],["2020-06-29",5.3281,5.7694,5.304,5.641,1007300.0],["2020-06-30",5.5527,5.8175,5.5527,5.7935,850700.0],["2020-07-01",5.7534,5.8496,5.3682,5.4966,1393000.0],["2020-07-02",5.6972,6.0262,5.6089,5.8817,966600.0],["2020-07-06",6.0182,6.1225,5.8657,6.0743,1266100.0],["2020-07-07",5.9459,6.0583,5.9058,6.0182,1414900.0],["2020-07-08",6.0262,6.0743,5.8175,5.954,1336300.0],["2020-07-09",5.8898,5.8978,5.296,5.4244,1535500.0],["2020-07-10",5.4083,5.6731,5.3441,5.6089,964100.0],["2020-07-13",5.7453,5.7774,5.4886,5.5126,1006800.0],["2020-07-14",5.4725,5.7774,5.4083,5.7453,775900.0],["2020-07-15",5.954,6.0583,5.7614,5.9379,1494400.0],["2020-07-16",5.8898,5.978,5.7694,5.8577,638400.0],["2020-07-17",5.8737,6.0021,5.8256,5.9058,628600.0],["2020-07-20",5.8256,5.9219,5.625,5.633,959100.0],["2020-07-21",5.7614,6.2509,5.7453,6.1465,1522300.0],["2020-07-22",6.0583,6.0743,5.8577,6.0583,975100.0],["2020-07-23",5.9941,6.1786,5.962,6.1465,828900.0],["2020-07-24",6.1465,6.2749,6.0422,6.0984,740500.0],["2020-07-27",6.0743,6.4755,6.0262,6.4595,827900.0],["2020-07-28",6.4675,6.5397,6.2188,6.2509,713500.0],["2020-07-29",6.2749,6.7403,6.2669,6.6601,1383600.0],["2020-07-30",6.2749,6.3873,5.9379,6.0984,2424700.0],["2020-07-31",6.0262,6.5477,6.0262,6.1144,2480800.0],["2020-08-03",6.1706,6.3632,6.0743,6.1867,951600.0],["2020-08-04",6.2027,6.5798,6.1305,6.5798,2057200.0],["2020-08-05",6.6922,7.2138,6.636,7.0693,2866700.0],["2020-08-06",7.0533,7.1817,6.9008,6.949,946600.0],["2020-08-07",6.8527,7.1977,6.8527,7.1977,1601600.0],["2020-08-10",7.2619,7.4304,7.1897,7.3903,1980000.0],["2020-08-11",7.5508,7.7674,7.3181,7.3983,2095800.0],["2020-08-12",7.623,7.6471,7.4384,7.5427,683400.0],["2020-08-13",7.5107,7.5267,7.286,7.3502,694600.0],["2020-08-14",7.286,7.4384,7.2459,7.3662,699600.0],["2020-08-17",7.4794,7.6573,7.2288,7.2449,779600.0],["2020-08-18",7.1641,7.253,6.9377,6.9619,488300.0],["2020-08-19",6.9619,7.1236,6.8487,6.9538,526300.0],["2020-08-20",6.8002,7.0913,6.7517,7.0347,613800.0],["2020-08-21",6.9296,6.9781,6.8083,6.8811,1528200.0],["2020-08-24",6.9862,7.1156,6.9296,7.0994,964400.0],["2020-08-25",7.1722,7.2207,6.9458,7.0913,1007100.0],["2020-08-26",7.0832,7.2045,6.9943,7.1398,1323500.0],["2020-08-27",7.2288,7.2449,6.9458,7.156,1082100.0],["2020-08-28",7.2288,7.4875,7.1156,7.4632,978200.0],["2020-08-31",7.4956,7.4956,7.2449,7.2449,781700.0],["2020-09-01",7.1964,7.6735,7.1317,7.6654,1305000.0],["2020-09-02",7.6331,7.7058,7.5037,7.6977,1057200.0],["2020-09-03",7.6897,7.6897,6.9215,7.1802,1473800.0],["2020-09-04",7.3096,7.6007,7.1156,7.4956,610700.0],["2020-09-08",7.3581,7.5926,7.2288,7.4228,744500.0],["2020-09-09",7.5037,7.5926,7.3824,7.5037,783600.0],["2020-09-10",7.5198,7.6573,7.4147,7.5198,666100.0],["2020-09-11",7.6088,7.6816,7.4147,7.4713,771100.0],["2020-09-14",7.5684,7.6816,7.253,7.6088,1172800.0],["2020-09-15",7.6816,7.8352,7.5926,7.7301,470300.0],["2020-09-16",7.722,7.9161,7.6007,7.6331,766600.0],["2020-09-17",7.4552,7.8999,7.3339,7.8514,1289600.0],["2020-09-18",7.8999,7.9969,7.4875,7.5603,2104900.0],["2020-09-21",7.3581,7.3581,6.687,7.0428,1295800.0],["2020-09-22",7.1479,7.1479,6.6466,6.6789,1372000.0],["2020-09-23",6.6547,6.7517,6.307,6.3312,855900.0],["2020-09-24",6.3393,6.4363,6.1938,6.2504,1154000.0],["2020-09-25",6.1695,6.3959,6.1533,6.2665,518400.0],["2020-09-28",6.4444,6.6223,6.3636,6.4202,2207000.0],["2020-09-29",6.3717,6.5576,6.2504,6.3151,497900.0],["2020-09-30",6.2827,6.5415,6.2827,6.3636,754800.0],["2020-10-01",6.4121,6.4687,6.2019,6.3959,777100.0],["2020-10-02",6.2261,6.7194,6.2261,6.6708,876100.0],["2020-10-05",6.7921,6.8811,6.7517,6.8164,732400.0],["2020-10-06",6.9538,7.0185,6.7598,6.784,809700.0],["2020-10-07",6.9781,7.2854,6.9053,7.2207,1135400.0],["2020-10-08",7.3339,7.4713,7.2773,7.4147,1068600.0],["2020-10-09",7.5037,7.6007,7.2934,7.3258,585300.0],["2020-10-12",7.3177,7.4794,7.2692,7.4066,428500.0],["2020-10-13",7.3177,7.3824,7.1479,7.1479,408100.0],["2020-10-14",7.2449,7.5198,7.2045,7.3662,562100.0],["2020-10-15",7.1722,7.6573,7.0347,7.5765,707500.0],["2020-10-16",7.5765,7.7786,7.5198,7.5765,697300.0],["2020-10-19",7.6573,7.9888,7.5765,7.5845,536500.0],["2020-10-20",7.722,7.8837,7.6654,7.6897,400800.0],["2020-10-21",7.6816,7.7867,7.6169,7.6816,820800.0],["2020-10-22",7.6977,7.7624,7.35,7.4228,597400.0],["2020-10-23",7.536,7.9969,7.536,7.8514,786400.0],["2020-10-26",7.6816,7.7543,7.3905,7.3986,791400.0],["2020-10-27",7.3824,7.4794,7.3258,7.3743,390300.0],["2020-10-28",7.1641,7.2207,6.7032,6.784,1271300.0],["2020-10-29",6.9943,7.908,6.8811,7.8029,1278500.0],["2020-10-30",7.7382,8.005,7.6088,7.8999,1259900.0],["2020-11-02",8.0859,8.6357,8.0778,8.6357,1195200.0],["2020-11-03",8.8136,9.2987,8.6842,9.1128,1885700.0],["2020-11-04",8.8944,9.1532,8.5468,8.9591,1811600.0],["2020-11-05",9.0642,9.7111,9.0642,9.4605,934300.0],["2020-11-06",9.4847,9.6141,9.42,9.4605,1131700.0],["2020-11-09",10.2448,10.8108,9.4443,9.4605,2784500.0],["2020-11-10",9.5817,9.8162,9.2826,9.7839,1769000.0],["2020-11-11",9.7435,9.889,9.323,9.42,1372400.0],["2020-11-12",9.323,9.42,8.854,8.9834,673800.0],["2020-11-13",9.138,9.2601,9.0729,9.1054,728500.0],["2020-11-16",9.317,9.6995,9.2926,9.5204,921300.0],["2020-11-17",9.3658,9.4391,9.2763,9.4228,1643100.0],["2020-11-18",9.553,9.8378,9.5042,9.6181,826200.0],["2020-11-19",9.5449,9.7808,9.4391,9.7483,415300.0],["2020-11-20",9.6588,9.7483,9.5937,9.7483,519500.0],["2020-11-23",9.8459,10.2528,9.8459,10.0656,934800.0],["2020-11-24",10.3097,10.5864,10.2284,10.4318,1146000.0],["2020-11-25",10.4481,10.4888,10.0982,10.2853,650500.0],["2020-11-27",10.2202,10.4481,9.7076,10.2284,415700.0],["2020-11-30",10.1714,10.4399,10.1226,10.2935,730100.0],["2020-12-01",10.5701,10.8468,10.3667,10.8305,927100.0],["2020-12-02",10.684,11.3757,10.6759,11.2618,1615700.0],["2020-12-03",11.2618,11.6361,11.0665,11.5466,1238500.0],["2020-12-04",11.6361,11.8639,11.4734,11.5791,1227900.0],["2020-12-07",11.5547,12.0023,11.5059,11.8965,968100.0],["2020-12-08",11.807,12.0511,11.5547,11.5873,964000.0],["2020-12-09",11.7256,11.7744,11.3187,11.4652,1014500.0],["2020-12-10",11.3594,11.4896,11.0095,11.0502,781200.0],["2020-12-11",10.8956,11.0909,10.7898,10.8712,1463300.0],["2020-12-14",11.213,11.2618,10.5539,10.5539,957500.0],["2020-12-15",10.7654,10.9607,10.3993,10.8305,1198800.0],["2020-12-16",10.9282,11.3513,10.92,11.2862,1065200.0],["2020-12-17",11.3676,11.9046,11.3106,11.6849,1439800.0],["2020-12-18",11.7907,11.929,11.2943,11.4083,1610800.0],["2020-12-21",11.0746,11.6768,11.0095,11.6361,834900.0],["2020-12-22",11.5629,11.8639,11.5303,11.7093,489500.0],["2020-12-23",11.8558,11.9128,11.6442,11.6524,700400.0],["2020-12-24",11.7175,11.9209,11.6361,11.8395,200800.0],["2020-12-28",11.9616,12.2789,11.7012,11.7012,741100.0],["2020-12-29",11.7419,11.8721,11.2048,11.3757,727500.0],["2020-12-30",11.4734,12.0918,11.4001,11.9534,590000.0],["2020-12-31",11.9046,12.1243,11.7907,11.8965,503400.0],["2021-01-04",12.108,12.3603,11.2699,11.6849,1044600.0],["2021-01-05",11.7012,12.222,11.6035,12.0674,532200.0],["2021-01-06",12.3522,12.9136,12.3359,12.6451,1035400.0],["2021-01-07",12.7997,13.0194,12.0348,12.2382,812500.0],["2021-01-08",12.4254,12.4824,11.4164,11.9534,998600.0],["2021-01-11",11.807,12.2057,11.7093,12.0511,682800.0],["2021-01-12",12.1325,12.7021,11.8639,12.6695,805800.0],["2021-01-13",12.637,12.6695,12.043,12.3115,635400.0],["2021-01-14",12.4335,12.6858,12.222,12.2464,793100.0],["2021-01-15",11.9697,12.1976,11.6931,11.929,1737600.0],["2021-01-19",12.6614,13.7843,12.6207,13.2961,1731700.0],["2021-01-20",13.6378,14.0203,13.4751,13.6704,1246900.0],["2021-01-21",13.6785,13.9877,13.1903,13.4344,1039900.0],["2021-01-22",13.1089,13.8738,13.1089,13.8657,1269500.0],["2021-01-25",13.7436,14.0772,13.1252,13.4588,1460700.0],["2021-01-26",13.6134,13.7192,13.1984,13.3612,1352400.0],["2021-01-27",12.8323,13.1659,12.3359,12.8729,1579500.0],["2021-01-28",13.1252,13.5239,12.9543,13.4588,1488400.0],["2021-01-29",13.3612,13.41,12.3928,12.4905,1688800.0],["2021-02-01",12.7834,13.7924,12.6125,13.7192,1122000.0],["2021-02-02",14.3702,14.3702,13.5239,14.0528,1204400.0],["2021-02-03",14.0203,14.3132,13.8087,14.1667,1099600.0],["2021-02-04",14.1749,14.7282,14.1586,14.5899,885500.0],["2021-02-05",14.6468,14.9642,14.476,14.9316,867100.0],["2021-02-08",15.0862,15.3548,14.9398,15.1432,1080600.0],["2021-02-09",15.0537,15.2164,14.655,15.0862,1109400.0],["2021-02-10",15.249,15.2978,14.834,14.956,499000.0],["2021-02-11",15.0211,15.2734,14.6794,15.2164,642300.0],["2021-02-12",15.1757,15.3873,14.9967,15.1188,618400.0],["2021-02-16",15.2815,15.5501,15.0781,15.4036,842400.0],["2021-02-17",15.192,15.4768,14.9805,15.2978,762500.0],["2021-02-18",14.9235,15.485,14.7282,14.9642,1381500.0],["2021-02-19",15.1513,16.258,15.1351,16.2254,1414700.0],["2021-02-22",16.258,17.3809,16.079,17.0066,1667200.0],["2021-02-23",16.852,16.9903,15.7942,16.3719,1742200.0],["2021-02-24",16.0627,16.437,15.2571,15.5582,4466400.0],["2021-02-25",15.4931,15.664,14.6631,14.6794,12522400.0],["2021-02-26",14.8096,15.3059,14.6143,14.9235,6226700.0],["2021-03-01",15.4768,15.9244,14.5899,14.7119,5509000.0],["2021-03-02",14.7933,14.8909,14.3783,14.4841,1628400.0],["2021-03-03",14.5085,15.3548,14.419,15.07,2264100.0],["2021-03-04",14.8909,15.192,13.9796,14.476,2128600.0],["2021-03-05",14.7293,15.3751,14.6394,15.138,3103800.0],["2021-03-08",15.2852,15.4732,14.3779,14.4187,2245800.0],["2021-03-09",14.574,14.6803,14.0918,14.5086,1453800.0],["2021-03-10",14.5904,15.7266,14.5495,15.6203,1274600.0],["2021-03-11",15.9146,16.0944,15.2852,15.4568,1940300.0],["2021-03-12",15.3506,16.1761,15.3506,15.9146,1901000.0],["2021-03-15",15.8083,15.8737,15.0645,15.3751,1454500.0],["2021-03-16",15.3833,15.4813,14.5577,14.9092,1847800.0],["2021-03-17",14.713,15.3179,14.713,15.2525,1045100.0],["2021-03-18",15.2361,15.9064,15.1053,15.1053,1188800.0],["2021-03-19",15.1953,15.2606,14.3043,14.7375,1638900.0],["2021-03-22",14.9173,14.9337,14.4269,14.6803,854500.0],["2021-03-23",14.4187,14.4923,12.9965,13.3561,3218200.0],["2021-03-24",13.822,14.1735,13.0047,13.0292,1481300.0],["2021-03-25",12.9638,13.7158,12.7594,13.6095,1806600.0],["2021-03-26",13.8384,14.5413,13.8139,14.5005,1327000.0],["2021-03-29",14.3043,15.0073,14.3043,14.3697,1136200.0],["2021-03-30",14.3697,14.9582,14.0673,14.9255,1357900.0],["2021-03-31",14.95,15.4241,14.852,14.9582,1479200.0],["2021-04-01",15.3097,15.7919,15.0481,15.7919,1359600.0],["2021-04-05",16.1679,17.0998,16.1189,16.7728,3569900.0],["2021-04-06",16.6911,16.9853,16.593,16.7483,1429300.0],["2021-04-07",16.781,16.9199,16.1434,16.3968,909400.0],["2021-04-08",16.3069,16.3641,15.6121,15.7102,1001400.0],["2021-04-09",15.6693,15.8573,15.3587,15.7674,931800.0],["2021-04-12",15.7511,16.2497,15.7266,16.2006,861900.0],["2021-04-13",16.1353,16.2333,15.5794,15.6448,717600.0],["2021-04-14",15.6857,16.3886,15.5631,16.0699,512500.0],["2021-04-15",16.2824,16.4949,15.8982,16.3233,761300.0],["2021-04-16",16.5766,16.7074,16.217,16.3314,749000.0],["2021-04-19",16.6257,16.6992,16.1271,16.3151,931900.0],["2021-04-20",16.1843,16.2497,15.0808,15.7674,1671900.0],["2021-04-21",15.9309,16.4949,15.8492,16.454,1119500.0],["2021-04-22",16.3069,16.5194,15.9881,16.1189,1495700.0],["2021-04-23",16.3069,16.9281,15.9881,16.8464,1005200.0],["2021-04-26",16.8055,17.5902,16.8055,17.582,1856900.0],["2021-04-27",17.5166,17.9826,17.3123,17.9335,2382800.0],["2021-04-28",17.9825,17.9825,17.2469,17.3368,1632300.0],["2021-04-29",17.7619,18.3749,17.4104,17.9825,1501700.0],["2021-04-30",17.9253,18.1133,17.1733,17.3286,1598400.0],["2021-05-03",17.6474,18.2523,17.4104,18.1215,1453700.0],["2021-05-04",17.9335,18.4893,17.7046,18.4648,946700.0],["2021-05-05",18.6283,19.1269,18.097,19.1024,1144700.0],["2021-05-06",19.2005,19.3639,18.6446,19.2985,1332300.0],["2021-05-07",19.2577,19.4947,18.8817,19.2658,733900.0],["2021-05-10",19.1432,19.5029,18.9798,19.0533,1051300.0],["2021-05-11",18.661,19.0288,18.2114,18.9634,950000.0],["2021-05-12",18.7754,19.0206,17.8763,18.0888,1380300.0],["2021-05-13",18.3749,18.898,18.1869,18.6773,965900.0],["2021-05-14",18.8906,19.1531,18.6117,19.0957,698800.0],["2021-05-17",19.0465,19.473,18.8004,19.4238,744700.0],["2021-05-18",19.4976,19.514,18.8004,18.8414,1164200.0],["2021-05-19",18.3328,18.5051,18.0867,18.3984,550200.0],["2021-05-20",18.8496,18.8578,18.2918,18.4805,861500.0],["2021-05-21",18.7594,19.1695,18.6855,19.0711,961600.0],["2021-05-24",19.1695,19.5222,18.8906,19.3335,976800.0],["2021-05-25",19.4156,19.8749,18.5789,18.6363,2100500.0],["2021-05-26",18.6363,19.1613,18.6363,19.1203,2365000.0],["2021-05-27",19.5632,19.6452,19.0957,19.391,1143400.0],["2021-05-28",19.3828,19.4976,18.7183,19.2597,839700.0],["2021-06-01",19.6288,20.1948,19.5222,20.0882,1434200.0],["2021-06-02",20.1784,20.3507,19.637,19.6863,2036100.0],["2021-06-03",19.5058,19.5714,18.9808,19.555,901100.0],["2021-06-04",19.5878,19.7355,19.3335,19.6534,711500.0],["2021-06-07",19.7765,19.9815,19.4156,19.637,700700.0],["2021-06-08",19.6288,19.8421,19.1449,19.7437,1128300.0],["2021-06-09",19.7191,19.8913,19.2515,19.2515,902100.0],["2021-06-10",19.3499,19.7191,18.7922,18.8004,858600.0],["2021-06-11",18.8906,19.3746,18.8906,19.1777,1244800.0],["2021-06-14",19.2351,19.4894,18.6281,18.6773,1673200.0],["2021-06-15",18.7265,18.8414,18.1688,18.7922,1193600.0],["2021-06-16",18.8332,19.2433,18.6199,19.0054,1119300.0],["2021-06-17",18.948,18.989,17.1352,17.6684,2689300.0],["2021-06-18",17.2255,17.4715,16.6595,16.9466,1877300.0],["2021-06-21",17.2665,17.5372,17.1352,17.2009,1319200.0],["2021-06-22",17.2009,17.3977,16.8317,17.3157,1020000.0],["2021-06-23",17.4059,17.7094,17.2583,17.529,706200.0],["2021-06-24",17.6848,18.0047,17.4387,17.9555,1108800.0],["2021-06-25",18.1442,18.6445,17.7832,17.8243,3484000.0],["2021-06-28",17.7668,17.8407,17.1927,17.2747,781900.0],["2021-06-29",17.5372,17.693,16.6677,16.8235,2087600.0],["2021-06-30",17.5618,18.6527,17.5618,18.3738,2467100.0],["2021-07-01",18.5871,18.6855,18.0457,18.1278,1200700.0],["2021-07-02",18.2098,18.3246,17.8243,18.2426,707600.0],["2021-07-06",18.2098,18.2426,17.4715,17.529,2170400.0],["2021-07-07",17.4059,17.8079,16.9712,17.2419,1163300.0],["2021-07-08",16.7497,17.0532,16.2822,16.4708,2081500.0],["2021-07-09",16.7579,17.2009,16.5365,16.5939,2138900.0],["2021-07-12",16.5036,17.127,16.2658,17.0614,1414200.0],["2021-07-13",16.9056,17.0614,15.8802,16.4298,1393700.0],["2021-07-14",16.5529,17.3731,16.315,16.356,1233400.0],["2021-07-15",16.1263,16.7497,16.1263,16.438,1015600.0],["2021-07-16",16.6431,16.6431,15.2404,15.3143,1256900.0],["2021-07-19",14.6991,14.9205,14.0839,14.2643,2648800.0],["2021-07-20",14.3546,14.8631,14.0429,14.7319,2052200.0],["2021-07-21",15.0026,15.6178,14.8549,15.5111,1477500.0],["2021-07-22",15.4701,15.4865,15.0436,15.3635,796900.0],["2021-07-23",15.5767,15.5767,15.142,15.4291,865600.0],["2021-07-26",15.3799,16.0197,15.2486,15.4455,1082700.0],["2021-07-27",15.1912,15.1912,14.7811,14.978,1351400.0],["2021-07-28",15.101,15.5521,14.8631,15.3799,917000.0],["2021-07-29",15.7244,15.831,15.0354,15.2568,2130300.0],["2021-07-30",15.3635,15.5685,15.0026,15.1174,1835200.0],["2021-08-02",15.2404,15.708,14.4202,14.535,2399700.0],["2021-08-03",14.6663,15.0272,13.9526,14.9944,2621700.0],["2021-08-04",14.9123,14.9123,14.4448,14.617,1742900.0],["2021-08-05",14.6334,14.9123,14.5186,14.6909,1183600.0],["2021-08-06",14.9218,15.3013,14.7486,15.0291,1278600.0],["2021-08-09",14.9466,15.095,14.6661,14.8806,1149900.0],["2021-08-10",14.9301,15.128,14.6414,14.8806,1679900.0],["2021-08-11",15.0208,15.4497,14.9301,15.326,1639200.0],["2021-08-12",15.3425,15.458,14.8971,15.425,1302000.0],["2021-08-13",15.4003,15.623,15.2683,15.4167,775000.0],["2021-08-16",15.0538,15.557,14.9218,15.4497,1482000.0],["2021-08-17",15.161,15.524,15.0621,15.5075,2103000.0],["2021-08-18",15.3755,15.8374,15.3095,15.392,2023400.0],["2021-08-19",15.1775,15.359,14.7156,14.9713,2770700.0],["2021-08-20",14.8971,15.3755,14.8641,15.2105,935000.0],["2021-08-23",15.3755,15.9364,15.3343,15.8952,899900.0],["2021-08-24",16.1261,16.984,16.1014,16.8768,2155400.0],["2021-08-25",16.7695,17.4872,16.5221,17.2727,1683700.0],["2021-08-26",17.215,17.6109,16.8933,17.4872,1990900.0],["2021-08-27",17.4789,18.3285,17.3304,17.9491,1704100.0],["2021-08-30",17.9903,18.0563,17.1077,17.1985,1251700.0],["2021-08-31",17.1737,17.5037,17.0087,17.4294,1173200.0],["2021-09-01",17.4459,17.5037,17.0005,17.2479,974600.0],["2021-09-02",17.1572,17.3799,16.9098,16.9675,1019800.0],["2021-09-03",16.918,16.984,16.4478,16.7613,714700.0],["2021-09-07",16.6788,17.215,16.4643,17.1985,1067200.0],["2021-09-08",17.1242,17.1242,16.5881,16.5963,1149600.0],["2021-09-09",16.5303,17.1325,16.3736,16.9098,1285500.0],["2021-09-10",17.1985,17.3634,16.885,16.9428,1330300.0],["2021-09-13",17.2644,21.0176,16.984,18.8152,23431000.0],["2021-09-14",18.9554,19.7968,18.8729,19.7308,5970200.0],["2021-09-15",19.838,20.6959,19.7143,20.6876,3770700.0],["2021-09-16",20.6299,20.6876,19.6401,20.1762,1860500.0],["2021-09-17",20.1597,20.3494,19.6566,20.2257,3236300.0],["2021-09-20",19.3431,19.7143,18.6915,19.2936,4305200.0],["2021-09-21",19.5741,19.5906,18.8152,19.1369,1652800.0],["2021-09-22",19.4833,19.9783,19.2276,19.6153,2189700.0],["2021-09-23",19.871,20.4402,19.871,20.1762,2093200.0],["2021-09-24",20.0195,20.5392,19.9288,20.1845,1023600.0],["2021-09-27",20.2175,20.9186,20.0525,20.6464,2033900.0],["2021-09-28",20.5804,21.0918,20.4567,20.5392,1501100.0],["2021-09-29",20.5474,20.6217,20.0277,20.0525,1325700.0],["2021-09-30",20.1927,20.5062,20.003,20.333,1126300.0],["2021-10-01",20.4897,20.7619,20.2422,20.5309,1235200.0],["2021-10-04",20.6134,20.6299,20.135,20.2587,1100600.0],["2021-10-05",20.4649,20.9681,20.2257,20.5722,1945500.0],["2021-10-06",20.2505,20.6134,20.0772,20.4072,1407300.0],["2021-10-07",20.6217,20.7784,20.2505,20.2835,1022800.0],["2021-10-08",20.3907,20.5887,20.168,20.3659,922700.0],["2021-10-11",20.3659,21.4383,20.2917,20.5309,1900700.0],["2021-10-12",20.6052,20.6217,20.1102,20.4154,993700.0],["2021-10-13",20.5144,20.5227,19.772,20.234,1070100.0],["2021-10-14",21.0093,21.6032,20.6464,20.7866,1794500.0],["2021-10-15",21.1578,21.2898,20.8774,20.8774,1137300.0],["2021-10-18",20.8691,21.1578,20.7206,21.0176,913700.0],["2021-10-19",21.1413,21.2568,20.8279,21.0918,573000.0],["2021-10-20",20.9351,21.3558,20.9104,21.2156,637000.0],["2021-10-21",21.1661,21.2733,20.9681,21.1166,775300.0],["2021-10-22",21.3063,21.463,21.1248,21.3228,1405300.0],["2021-10-25",21.5455,21.7187,21.3723,21.6445,1081200.0],["2021-10-26",21.6857,21.7022,21.0588,21.2733,777100.0],["2021-10-27",21.0176,21.0176,20.036,20.1267,2021100.0],["2021-10-28",20.3577,20.6217,18.9224,19.3431,3028300.0],["2021-10-29",19.3679,19.5493,18.9142,19.2359,1810500.0],["2021-11-01",19.4256,20.2092,19.2194,20.0772,1260100.0],["2021-11-02",20.0112,20.1432,19.5576,19.904,1028900.0],["2021-11-03",19.8133,20.4814,19.7638,20.3247,1028000.0],["2021-11-04",20.4237,20.6217,19.8463,20.2917,1073900.0],["2021-11-05",20.6217,21.1166,20.5227,20.9021,1355300.0],["2021-11-08",21.0341,21.2156,20.3247,20.5144,1715100.0],["2021-11-09",20.2917,20.2917,19.3431,19.8958,1894400.0],["2021-11-10",19.9205,20.3907,19.8463,19.9535,1112700.0],["2021-11-11",20.1845,20.7041,19.9948,20.4319,798600.0],["2021-11-12",20.6307,20.6721,20.2249,20.4733,615100.0],["2021-11-15",20.4568,20.6638,20.1669,20.2249,1460600.0],["2021-11-16",20.1255,20.1752,19.8025,19.9019,911200.0],["2021-11-17",19.8688,20.1089,19.6037,19.8605,822400.0],["2021-11-18",19.877,20.0427,19.2393,19.4546,1008000.0],["2021-11-19",19.1316,19.3304,19.0157,19.2476,1591900.0],["2021-11-22",19.3884,20.1089,19.2476,19.7942,1331700.0],["2021-11-23",19.8522,20.1421,19.6203,19.9516,966700.0],["2021-11-24",19.7279,20.0344,19.5954,19.8687,1138800.0],["2021-11-26",19.0902,19.5375,18.7341,19.5209,1072100.0],["2021-11-29",19.8688,19.877,18.4028,18.4277,1604000.0],["2021-11-30",19.2973,19.405,17.939,18.2123,4101400.0],["2021-12-01",18.908,19.1648,18.0715,18.0715,1774300.0],["2021-12-02",18.1544,18.701,17.9556,18.4608,1538200.0],["2021-12-03",18.7175,18.7175,18.262,18.3863,1150300.0],["2021-12-06",18.5933,18.7921,18.1792,18.7672,1375100.0],["2021-12-07",19.024,19.5623,18.8749,18.9743,1119700.0],["2021-12-08",19.1316,19.612,18.9329,19.5789,760600.0],["2021-12-09",19.2145,19.6286,19.1731,19.1813,792100.0],["2021-12-10",19.1896,19.3387,18.9246,19.1234,629100.0],["2021-12-13",18.8583,19.0074,18.1378,18.2123,1133400.0],["2021-12-14",18.2952,18.9246,18.2952,18.6347,1299900.0],["2021-12-15",18.6513,18.7258,17.7071,18.4277,1314800.0],["2021-12-16",18.7672,18.8666,18.2372,18.3034,1026700.0],["2021-12-17",18.2786,18.5353,17.9721,18.2952,1730900.0],["2021-12-20",17.9639,18.0136,17.3924,17.8479,913100.0],["2021-12-21",18.32,19.3387,18.2869,19.1896,1392400.0],["2021-12-22",18.908,19.3553,18.8832,19.0405,1001500.0],["2021-12-23",19.1068,19.5209,19.1068,19.3056,401000.0],["2021-12-27",19.3056,19.612,19.2062,19.5954,427300.0],["2021-12-28",19.67,19.7528,19.3553,19.3718,720600.0],["2021-12-29",19.3635,19.6203,19.2476,19.5706,339900.0],["2021-12-30",19.5789,19.877,19.5789,19.6451,696400.0],["2021-12-31",19.612,19.9433,19.5623,19.9019,738800.0],["2022-01-03",19.9102,20.4237,19.8439,20.1172,1477200.0],["2022-01-04",20.258,20.7881,20.2083,20.4568,1005500.0],["2022-01-05",20.3574,20.8709,19.8688,20.0427,831100.0],["2022-01-06",20.4733,20.4733,19.7362,19.8273,1085800.0],["2022-01-07",19.8853,20.2829,19.8273,20.0427,459400.0],["2022-01-10",19.8853,20.1918,19.4629,19.7859,1095500.0],["2022-01-11",19.9599,20.3574,19.7528,20.3491,1045500.0],["2022-01-12",20.6307,21.4506,20.5479,21.3512,1840700.0],["2022-01-13",21.4092,21.492,20.8792,20.9371,1118700.0],["2022-01-14",20.8295,21.227,20.5065,20.8874,837400.0],["2022-01-18",20.5893,20.639,19.8191,19.9433,1134600.0],["2022-01-19",20.0427,20.1669,19.67,19.6865,722400.0],["2022-01-20",19.6368,19.8687,19.0488,19.0571,783400.0],["2022-01-21",18.966,19.347,18.7175,18.7258,903900.0],["2022-01-24",18.3531,18.7755,17.5912,18.7341,1400700.0],["2022-01-25",18.4774,19.3139,17.8893,19.082,1010000.0],["2022-01-26",19.3801,19.6534,18.4608,18.7507,602400.0],["2022-01-27",18.9577,19.3553,18.7175,18.9246,856800.0],["2022-01-28",18.9163,18.9163,17.8976,18.1212,1779400.0],["2022-01-31",18.0384,18.8169,17.8148,18.8004,990200.0],["2022-02-01",18.908,19.6617,18.8086,19.6369,1255200.0],["2022-02-02",19.5954,19.5954,19.0985,19.4215,963400.0],["2022-02-03",19.2227,19.7114,19.0819,19.173,585200.0],["2022-02-04",18.966,19.1234,18.4359,18.4359,1197400.0],["2022-02-07",18.5353,18.5436,18.0136,18.2952,1162100.0],["2022-02-08",18.3945,18.9991,18.3531,18.8335,1124200.0],["2022-02-09",18.9743,19.8439,18.966,19.8356,1019800.0],["2022-02-10",19.4629,20.2332,19.3884,19.5789,1548700.0],["2022-02-11",19.1482,19.5706,18.6513,18.6761,1821000.0],["2022-02-14",18.6927,18.9991,18.4856,18.7258,1018400.0],["2022-02-15",18.9743,19.5126,18.85,19.4961,637400.0],["2022-02-16",19.347,19.6286,18.8749,19.173,1590700.0],["2022-02-17",19.082,19.9102,18.1212,18.1875,2072500.0],["2022-02-18",18.3697,18.6927,17.4504,17.5746,1566800.0],["2022-02-22",17.3924,17.8314,17.1025,17.5083,2041600.0],["2022-02-23",17.7568,17.9307,16.8044,16.8955,1161400.0],["2022-02-24",16.1501,17.028,15.5289,16.9535,1380800.0],["2022-02-25",17.3427,17.5746,16.8872,17.4752,1750400.0],["2022-02-28",17.1936,17.3261,16.6304,16.8127,1446900.0],["2022-03-01",16.7381,16.7464,15.355,15.3716,2110200.0],["2022-03-02",15.6614,16.6553,15.5703,16.647,2194800.0],["2022-03-03",16.7298,16.9203,15.736,15.9844,1448600.0],["2022-03-04",15.6969,15.8136,15.1133,15.4884,1614200.0],["2022-03-07",15.4885,15.4885,14.113,14.1463,1959600.0],["2022-03-08",14.1713,14.3047,12.9543,13.3878,6152400.0],["2022-03-09",13.9546,14.9966,13.9046,14.7966,3056100.0],["2022-03-10",14.5298,15.3384,14.4048,15.255,1997300.0],["2022-03-11",15.5218,16.0886,15.4051,15.5301,1847700.0],["2022-03-14",15.6385,16.097,15.5301,15.8552,1429400.0],["2022-03-15",15.7885,16.122,15.2884,16.0886,1584100.0],["2022-03-16",16.4221,17.239,16.4221,17.1973,1826900.0],["2022-03-17",16.8389,17.264,16.8389,17.264,1083500.0],["2022-03-18",17.3141,17.4141,16.6388,17.0473,2257500.0],["2022-03-21",17.164,17.4974,16.7222,16.9056,906200.0],["2022-03-22",17.214,17.3724,16.6805,16.9306,1138700.0],["2022-03-23",16.7639,17.0306,16.4971,16.6388,676500.0],["2022-03-24",16.8139,17.114,16.5305,17.0806,772300.0],["2022-03-25",17.0556,17.0556,16.6138,16.8556,846800.0],["2022-03-28",16.8222,16.9389,16.3804,16.7472,669300.0],["2022-03-29",16.8889,17.239,16.8556,16.9473,989700.0],["2022-03-30",16.9973,17.0473,16.6305,16.7305,795800.0],["2022-03-31",16.6305,16.9056,16.4721,16.4971,832300.0],["2022-04-01",16.7222,16.8472,16.3387,16.4638,890700.0],["2022-04-04",16.5138,16.6888,16.1303,16.6555,620100.0],["2022-04-05",16.5805,16.7972,16.0803,16.1637,667800.0],["2022-04-06",15.9553,16.0136,15.5051,15.8719,930600.0],["2022-04-07",15.6885,15.7802,14.8799,15.5218,1354100.0],["2022-04-08",15.5301,15.7552,15.4218,15.4884,924300.0],["2022-04-11",15.4801,16.1137,15.4551,15.7469,772400.0],["2022-04-12",15.9219,16.3137,15.5885,15.7719,621300.0],["2022-04-13",15.8719,16.1887,15.7969,16.0636,644100.0],["2022-04-14",16.172,16.3637,15.9386,16.0386,606800.0],["2022-04-18",15.9886,16.3221,15.9636,16.2637,586000.0],["2022-04-19",16.172,17.089,16.172,16.9723,1004300.0],["2022-04-20",17.1223,17.3641,16.9806,17.114,565200.0],["2022-04-21",17.4474,17.5141,16.5305,16.6722,803500.0],["2022-04-22",16.5888,16.6305,15.9219,16.1303,733500.0],["2022-04-25",15.8302,15.8386,15.155,15.6885,851200.0],["2022-04-26",15.5051,15.6635,14.9299,15.18,1495800.0],["2022-04-27",15.3634,15.7302,15.1967,15.3551,1156500.0],["2022-04-28",15.6635,15.7385,14.7632,14.9299,1459700.0],["2022-04-29",15.1133,15.5718,14.2297,14.3381,1112500.0],["2022-05-02",14.3797,14.5965,14.088,14.4881,1026300.0],["2022-05-03",14.6548,15.1217,14.3547,15.105,928600.0],["2022-05-04",15.1717,15.7135,14.8799,15.6802,763300.0],["2022-05-05",15.4468,15.6302,14.8799,15.1467,693500.0],["2022-05-06",15.1884,15.2717,14.5548,14.8799,697000.0],["2022-05-09",14.6465,14.8632,14.0213,14.113,1108700.0],["2022-05-10",14.3881,14.4965,13.5878,13.8546,673100.0],["2022-05-11",13.9213,14.5131,13.6462,13.8879,1087000.0],["2022-05-12",13.7129,14.0546,13.5295,13.7629,1004800.0],["2022-05-13",14.0213,14.9633,13.9713,14.6298,1152100.0],["2022-05-16",14.5882,14.7549,14.1964,14.5631,727600.0],["2022-05-17",15.03,15.3634,14.8216,15.3051,862900.0],["2022-05-18",15.0633,15.2134,14.5381,14.7799,835800.0],["2022-05-19",14.5465,15.1717,14.5131,14.9049,1062100.0],["2022-05-20",15.2029,15.2449,14.3047,14.8336,832500.0],["2022-05-23",15.035,15.2113,14.7748,15.0015,886200.0],["2022-05-24",14.9175,15.0182,14.3551,14.6825,551400.0],["2022-05-25",14.6069,14.9007,14.5398,14.7412,578700.0],["2022-05-26",14.9091,15.4464,14.8755,15.2785,662500.0],["2022-05-27",15.4548,15.6814,15.3708,15.4884,611400.0],["2022-05-31",15.4548,15.6143,15.0686,15.119,1021900.0],["2022-06-01",15.2785,15.7318,15.1358,15.6311,1085700.0],["2022-06-02",15.7318,16.1096,15.5303,16.0004,898800.0],["2022-06-03",15.9669,16.2439,15.7654,15.9837,883400.0],["2022-06-06",16.311,16.5209,16.1012,16.3278,882900.0],["2022-06-07",16.1012,16.714,16.034,16.6888,786900.0],["2022-06-08",16.4202,16.6804,16.3278,16.6468,1139700.0],["2022-06-09",16.5965,16.6552,16.2775,16.353,770100.0],["2022-06-10",16.0172,16.0424,15.1694,15.3708,948700.0],["2022-06-13",14.8671,15.0183,14.2543,14.481,1263400.0],["2022-06-14",14.4138,14.4306,13.7842,13.9101,1124800.0],["2022-06-15",14.1368,14.481,13.9353,14.3299,1229000.0],["2022-06-16",14.1368,14.1368,13.1714,13.4232,1410700.0],["2022-06-17",13.4568,13.6835,12.9615,13.4316,2126400.0],["2022-06-21",13.9773,14.2375,13.7255,13.7422,997500.0],["2022-06-22",13.2637,13.5911,12.9951,13.3981,864300.0],["2022-06-23",13.2553,13.3981,12.9112,13.1882,1098400.0],["2022-06-24",13.2554,14.1368,13.2554,14.12,1985800.0],["2022-06-27",14.12,14.5817,13.9269,14.3215,1468200.0],["2022-06-28",14.4558,14.7496,14.1956,14.3635,2830300.0],["2022-06-29",14.3551,14.4474,13.9857,14.4054,1122900.0],["2022-06-30",14.0361,14.4054,13.7339,14.1032,1329300.0],["2022-07-01",13.9521,14.2795,13.6079,13.9857,1128300.0],["2022-07-05",13.4232,13.5744,12.6173,12.9615,1606700.0],["2022-07-06",12.8608,13.0455,12.5502,12.9028,1129800.0],["2022-07-07",13.2134,13.8346,13.1882,13.5995,740400.0],["2022-07-08",13.6499,13.7003,13.2386,13.2553,747900.0],["2022-07-11",13.1714,13.3225,13.0371,13.1378,585100.0],["2022-07-12",12.9867,13.4232,12.9867,13.1126,471000.0],["2022-07-13",12.886,13.1042,12.7852,12.9028,747300.0],["2022-07-14",12.5082,12.7517,12.4495,12.6761,682300.0],["2022-07-15",12.9951,13.1882,12.7265,12.8188,724200.0],["2022-07-18",13.0958,13.2553,12.9112,12.9531,922500.0],["2022-07-19",13.2554,13.6583,13.2386,13.524,821400.0],["2022-07-20",13.4232,13.8514,13.4232,13.6835,2202100.0],["2022-07-21",13.5156,13.6835,13.3813,13.5827,1725000.0],["2022-07-22",13.801,14.0445,13.5744,13.6667,1094900.0],["2022-07-25",13.8514,13.9689,13.6499,13.885,1158100.0],["2022-07-26",13.8178,13.8598,13.5827,13.7087,654700.0],["2022-07-27",13.7674,14.1956,13.5827,14.078,1155300.0],["2022-07-28",13.4652,13.6835,12.7181,13.6331,2855300.0],["2022-07-29",13.8178,13.9185,12.9783,13.1042,1576000.0],["2022-08-01",12.844,13.1294,12.609,13.1126,1470100.0],["2022-08-02",13.1546,13.3057,12.9447,13.0287,1086600.0],["2022-08-03",13.1042,13.2386,12.886,13.1714,736100.0],["2022-08-04",13.247,13.2721,12.844,12.8608,805600.0],["2022-08-05",12.802,13.1378,12.7433,12.9951,1060600.0],["2022-08-08",13.1966,13.3645,12.8272,12.8272,787900.0],["2022-08-09",12.8356,12.8356,12.4075,12.5082,865800.0],["2022-08-10",12.9028,13.0791,12.8272,12.8692,873300.0],["2022-08-11",13.0371,13.524,13.0371,13.3477,829400.0],["2022-08-12",13.3688,13.6058,13.1742,13.5804,1059500.0],["2022-08-15",13.3096,13.6565,13.0896,13.6396,919600.0],["2022-08-16",13.5296,13.9188,13.3688,13.9019,1074100.0],["2022-08-17",13.665,13.665,13.2927,13.4365,851200.0],["2022-08-18",13.4958,14.0034,13.445,13.9273,842000.0],["2022-08-19",13.8088,13.8681,12.785,12.8865,1511500.0],["2022-08-22",12.6666,12.895,12.5481,12.7089,1002600.0],["2022-08-23",12.7342,13.1573,12.6919,13.0896,657800.0],["2022-08-24",13.0558,13.1912,12.8612,12.9289,495400.0],["2022-08-25",13.0896,13.5042,13.0473,13.4958,646200.0],["2022-08-26",13.5804,13.7073,12.9458,13.0135,550000.0],["2022-08-29",12.7935,13.005,12.7004,12.8104,546100.0],["2022-08-30",12.8273,12.8781,12.5058,12.7681,696100.0],["2022-08-31",12.8189,12.8781,12.3281,12.3789,778900.0],["2022-09-01",12.2181,12.2943,12.0658,12.252,902400.0],["2022-09-02",12.5058,12.5058,11.9643,12.0743,700200.0],["2022-09-06",12.1927,12.362,11.7358,11.7358,1332700.0],["2022-09-07",11.6258,12.142,11.6089,12.1166,927000.0],["2022-09-08",11.905,12.0235,11.6597,11.9812,807800.0],["2022-09-09",12.2097,12.4127,12.2097,12.3704,1078800.0],["2022-09-12",12.4381,12.7173,12.362,12.5735,994900.0],["2022-09-13",12.1504,12.2773,11.922,11.9727,1524000.0],["2022-09-14",11.905,11.9304,11.1689,11.3381,2281200.0],["2022-09-15",11.3128,11.7274,11.3128,11.6258,1353100.0],["2022-09-16",11.3466,11.5835,11.0166,11.5751,2482700.0],["2022-09-19",10.8558,11.2197,10.7458,11.1604,2164800.0],["2022-09-20",10.8728,10.9066,10.3312,10.5089,1969300.0],["2022-09-21",10.5682,10.6105,10.0013,10.0013,1957800.0],["2022-09-22",10.0774,10.1028,9.7897,9.8236,2271700.0],["2022-09-23",9.7051,9.8151,9.4767,9.722,1678100.0],["2022-09-26",9.5105,9.8151,9.4259,9.5443,2012400.0],["2022-09-27",9.6713,9.8405,9.4343,9.4851,941700.0],["2022-09-28",9.612,9.8997,9.4682,9.7728,1430100.0],["2022-09-29",9.5951,10.0605,9.4428,10.0182,2139200.0],["2022-09-30",10.0097,10.5089,9.942,10.3651,2096500.0],["2022-10-03",10.4666,10.9151,10.1789,10.7797,1704100.0],["2022-10-04",10.9574,11.2535,10.932,11.0843,1838500.0],["2022-10-05",10.8728,11.1774,10.8474,11.0758,1591200.0],["2022-10-06",10.9489,11.152,10.5512,10.602,1531900.0],["2022-10-07",10.4666,10.5935,10.2297,10.2636,1026500.0],["2022-10-10",10.3566,10.5766,10.3482,10.4243,815900.0],["2022-10-11",10.3312,10.3312,9.8151,9.9843,1431000.0],["2022-10-12",9.9843,10.1197,9.7643,10.0266,1088000.0],["2022-10-13",9.9759,10.9151,9.8913,10.8051,1445700.0],["2022-10-14",10.9743,11.0758,10.6274,10.6951,1116500.0],["2022-10-17",10.9658,11.1774,10.7289,10.8135,981700.0],["2022-10-18",11.0928,11.2874,11.0081,11.1266,1162800.0],["2022-10-19",11.0589,11.1689,10.6443,10.7205,813900.0],["2022-10-20",10.8135,11.1689,10.7205,10.8558,1905800.0],["2022-10-21",10.9489,11.5497,10.9489,11.4904,1789300.0],["2022-10-24",11.5158,11.5243,11.1351,11.2028,944400.0],["2022-10-25",11.1435,11.5412,11.042,11.4058,1016100.0],["2022-10-26",11.5243,11.5751,10.9743,11.1266,2801600.0],["2022-10-27",10.5259,11.0843,10.162,10.6274,1960300.0],["2022-10-28",10.4243,10.5343,9.6459,9.9251,3030300.0],["2022-10-31",10.0351,10.4582,9.8913,10.1536,2400600.0],["2022-11-01",10.2212,10.5851,10.162,10.1789,1639600.0],["2022-11-02",10.2043,10.2551,9.7389,9.7389,857500.0],["2022-11-03",9.519,9.6713,9.3836,9.4259,1142400.0],["2022-11-04",9.612,10.3735,9.612,10.2382,1959900.0],["2022-11-07",10.3397,10.4582,10.0097,10.4074,1148000.0],["2022-11-08",10.602,11.3043,10.5258,10.7966,1617600.0],["2022-11-09",10.602,10.7374,10.1705,10.2043,974500.0],["2022-11-10",10.7643,11.4483,10.6361,11.4312,1510600.0],["2022-11-11",11.7305,12.765,11.6193,12.4743,2930500.0],["2022-11-14",12.252,12.5598,12.0383,12.3803,1660300.0],["2022-11-15",12.6453,13.0472,12.5427,12.7052,1625700.0],["2022-11-16",12.5598,12.6539,12.0554,12.0725,927000.0],["2022-11-17",11.7903,11.9271,11.7134,11.7989,807100.0],["2022-11-18",12.0981,12.1751,11.7561,11.9699,1125500.0],["2022-11-21",11.7219,11.816,11.474,11.5595,721600.0],["2022-11-22",11.7732,12.1922,11.7476,12.1238,729800.0],["2022-11-23",11.9955,12.3204,11.9955,12.2178,761400.0],["2022-11-25",12.1494,12.2691,12.0896,12.1494,221800.0],["2022-11-28",11.8929,12.0297,11.6706,11.7647,896100.0],["2022-11-29",11.4483,11.7476,11.3286,11.5595,966000.0],["2022-11-30",11.568,12.081,11.3115,12.081,1153000.0],["2022-12-01",12.2435,12.4401,12.2007,12.2862,1079100.0],["2022-12-02",12.0896,12.671,12.0639,12.5513,977000.0],["2022-12-05",12.4743,12.8676,12.2691,12.3375,1492900.0],["2022-12-06",12.4572,12.9018,12.4316,12.6111,959400.0],["2022-12-07",12.4572,12.936,12.4316,12.5598,817900.0],["2022-12-08",12.7479,12.8163,12.0896,12.2093,791900.0],["2022-12-09",12.1494,12.3803,11.8673,11.9357,1308100.0],["2022-12-12",11.5851,12.2691,11.4056,12.0126,1566900.0],["2022-12-13",12.5598,12.765,12.2948,12.3888,1130400.0],["2022-12-14",12.3546,12.6111,11.9015,11.9442,2055600.0],["2022-12-15",11.6535,11.7561,11.4398,11.5338,1137300.0],["2022-12-16",11.397,11.6279,11.3628,11.4483,1789800.0],["2022-12-19",11.4483,11.4996,11.2688,11.3457,927300.0],["2022-12-20",11.3372,11.4056,11.1491,11.2602,1526000.0],["2022-12-21",11.4056,11.5253,11.3543,11.4654,820400.0],["2022-12-22",11.3115,11.397,11.0636,11.2859,686600.0],["2022-12-23",11.2944,11.739,11.1918,11.7219,674700.0],["2022-12-27",11.7219,11.8331,11.4398,11.5253,709200.0],["2022-12-28",11.5338,11.6535,11.2517,11.2944,548600.0],["2022-12-29",11.4141,11.7305,11.3201,11.6193,515300.0],["2022-12-30",11.474,11.7903,11.474,11.7219,682300.0],["2023-01-03",11.8844,12.0468,11.6963,11.8245,785300.0],["2023-01-04",12.0297,12.7394,11.9186,12.594,1278100.0],["2023-01-05",12.423,12.5598,12.2264,12.4658,762800.0],["2023-01-06",12.6795,13.3977,12.5513,13.3464,1207500.0],["2023-01-09",13.4661,13.8851,13.3721,13.4661,1681000.0],["2023-01-10",13.4747,13.7312,13.0985,13.6884,1062300.0],["2023-01-11",13.8423,13.9535,13.5773,13.6029,918400.0],["2023-01-12",13.7483,13.7568,13.3037,13.6628,1201300.0],["2023-01-13",13.5431,14.039,13.5089,14.0219,948600.0],["2023-01-17",13.9535,14.0732,13.7996,13.8252,1269700.0],["2023-01-18",14.0048,14.2271,13.8338,13.8765,792000.0],["2023-01-19",13.6542,13.8936,13.5773,13.8252,897600.0],["2023-01-20",13.9107,14.1416,13.7055,14.1159,889000.0],["2023-01-23",14.0732,14.304,13.9107,14.1929,881000.0],["2023-01-24",13.9535,14.4066,13.9535,14.21,507900.0],["2023-01-25",13.9962,14.1245,13.8081,14.1159,669900.0],["2023-01-26",14.0817,14.3895,13.9962,14.2442,615300.0],["2023-01-27",14.1245,14.3639,14.1074,14.304,693400.0],["2023-01-30",14.1159,14.4494,14.1074,14.3126,793300.0],["2023-01-31",14.3639,14.6973,14.3639,14.6631,952800.0],["2023-02-01",14.5007,14.9623,14.3382,14.8341,877900.0],["2023-02-02",14.9281,15.0564,14.7059,14.9367,847000.0],["2023-02-03",14.7058,14.9367,14.5947,14.6631,874300.0],["2023-02-06",14.5263,14.5605,14.1843,14.4836,700800.0],["2023-02-07",14.3468,14.6631,14.2271,14.6204,779200.0],["2023-02-08",14.475,14.5092,14.0304,14.0732,629600.0],["2023-02-09",14.2955,14.2955,13.5602,13.697,685000.0],["2023-02-10",13.697,13.9449,13.4832,13.8936,768500.0],["2023-02-13",13.868,14.0219,13.7397,13.9535,891000.0],["2023-02-14",13.9022,14.0219,13.6884,13.8338,830000.0],["2023-02-15",13.6115,13.9022,13.5345,13.8509,867400.0],["2023-02-16",12.2777,13.5003,12.1751,13.3892,2526300.0],["2023-02-17",13.4832,13.4832,13.184,13.4319,1161700.0],["2023-02-21",13.2695,13.449,12.8249,12.8847,1215600.0],["2023-02-22",12.842,13.1498,12.765,12.9275,975100.0],["2023-02-23",13.1241,13.2011,12.7907,12.9873,876600.0],["2023-02-24",12.6453,12.8249,12.5427,12.7992,1105600.0],["2023-02-27",12.936,13.3892,12.936,13.2438,1220700.0],["2023-02-28",13.3122,13.4063,13.2096,13.3379,1316100.0],["2023-03-01",13.3806,13.8252,13.355,13.4747,1202500.0],["2023-03-02",13.4063,14.2613,13.3721,14.1245,1665200.0],["2023-03-03",14.2149,14.5595,14.1374,14.4648,1143900.0],["2023-03-06",14.4648,14.5423,13.8875,13.9909,1095400.0],["2023-03-07",13.8703,13.8703,13.0346,13.3706,3065900.0],["2023-03-08",13.4223,13.6549,13.2759,13.3276,1122500.0],["2023-03-09",13.1208,13.3017,12.6039,12.6039,1153700.0],["2023-03-10",12.535,12.5608,12.0267,12.1214,1042600.0],["2023-03-13",11.8285,11.8975,11.5356,11.639,1082800.0],["2023-03-14",12.1128,12.2162,11.6562,11.8716,1112000.0],["2023-03-15",11.3978,11.5098,10.9584,11.1393,1334000.0],["2023-03-16",10.8809,11.5098,10.8809,11.4581,925800.0],["2023-03-17",11.3547,11.4667,11.1479,11.1652,1297300.0],["2023-03-20",11.3461,11.527,11.2599,11.4064,952900.0],["2023-03-21",11.7338,11.9578,11.5442,11.5787,712200.0],["2023-03-22",11.6132,11.9061,11.5701,11.5787,1570900.0],["2023-03-23",11.6132,11.9233,11.1824,11.3116,941200.0],["2023-03-24",11.2169,11.8199,11.1049,11.751,1223400.0],["2023-03-27",11.9578,12.1042,11.8113,11.9491,835800.0],["2023-03-28",11.8544,12.0094,11.8199,11.9147,599100.0],["2023-03-29",12.1301,12.2507,12.0267,12.2334,638500.0],["2023-03-30",12.4144,12.4747,12.1731,12.2421,744200.0],["2023-03-31",12.2593,12.3971,12.1731,12.3885,895000.0],["2023-04-03",12.3713,12.5005,12.1473,12.3196,886100.0],["2023-04-04",12.3541,12.3885,12.0094,12.087,883300.0],["2023-04-05",11.9319,12.0698,11.5873,11.8888,1474500.0],["2023-04-06",11.8716,11.9491,11.6993,11.9233,872800.0],["2023-04-10",11.9578,12.199,11.7596,12.0353,961500.0],["2023-04-11",12.0698,12.2162,11.9922,12.1042,1119700.0],["2023-04-12",12.3541,12.3541,11.3978,11.7424,1669600.0],["2023-04-13",11.751,11.9664,11.5873,11.8458,1592500.0],["2023-04-14",11.8888,12.0181,11.6132,11.7424,715800.0],["2023-04-17",11.7596,12.0095,11.6735,11.9664,722900.0],["2023-04-18",11.9922,12.0353,11.6907,11.8888,817600.0],["2023-04-19",11.7165,11.9836,11.6648,11.9319,733300.0],["2023-04-20",11.7768,11.9664,11.6218,11.7768,909600.0],["2023-04-21",11.7338,11.9319,11.6562,11.7424,1015600.0],["2023-04-24",11.8285,11.9061,11.5442,11.7165,1429300.0],["2023-04-25",11.4753,11.4753,10.8809,10.8895,1292700.0],["2023-04-26",10.7344,10.9498,10.6569,10.7947,1700200.0],["2023-04-27",12.0611,12.2076,10.6052,10.8464,2639200.0],["2023-04-28",10.7603,11.9233,10.7086,11.7941,1789200.0],["2023-05-01",11.6735,11.9147,11.5701,11.6648,1124200.0],["2023-05-02",11.4667,11.6304,11.1135,11.5528,1628500.0],["2023-05-03",11.6045,11.8371,11.2513,11.2858,1278700.0],["2023-05-04",11.1049,11.2599,10.6741,10.9326,1033600.0],["2023-05-05",11.2082,11.2513,10.8033,10.9756,1555600.0],["2023-05-08",11.0532,11.1135,10.7344,10.9239,909300.0],["2023-05-09",10.7689,10.7689,10.3553,10.4329,1971000.0],["2023-05-10",10.7,10.7,10.1917,10.3209,1490800.0],["2023-05-11",10.1658,10.2175,9.7609,9.8126,2138300.0],["2023-05-12",9.8866,9.9128,9.5556,9.7473,1526900.0],["2023-05-15",9.8431,9.9128,9.7473,9.8518,815400.0],["2023-05-16",9.7211,9.7734,9.364,9.3814,838200.0],["2023-05-17",9.3988,9.8692,9.3901,9.7995,1417300.0],["2023-05-18",9.7124,10.4615,9.6602,10.4528,3096100.0],["2023-05-19",10.5574,10.6619,10.1915,10.296,1544000.0],["2023-05-22",10.4354,10.5399,10.296,10.5051,709900.0],["2023-05-23",10.3831,10.6967,10.3396,10.5835,1112000.0],["2023-05-24",10.479,10.479,10.1567,10.2351,1225600.0],["2023-05-25",10.1828,10.296,9.8866,9.9999,831300.0],["2023-05-26",10.0521,10.0957,9.8692,9.9389,1297900.0],["2023-05-30",9.9999,10.0086,9.5905,9.7124,1389200.0],["2023-05-31",9.5731,9.6689,9.2159,9.2682,2127100.0],["2023-06-01",9.3814,9.6776,9.2508,9.5643,969400.0],["2023-06-02",9.9041,10.5574,9.817,10.3831,1836200.0],["2023-06-05",10.3657,10.6793,10.2612,10.4615,969500.0],["2023-06-06",10.3396,10.8884,10.3396,10.6358,1722100.0],["2023-06-07",10.7403,11.019,10.6532,10.9842,1767000.0],["2023-06-08",10.9581,11.0103,10.4964,10.6706,1262800.0],["2023-06-09",10.6706,10.7838,10.5574,10.6445,1132400.0],["2023-06-12",10.5661,10.8448,10.4877,10.5225,1100300.0],["2023-06-13",10.627,10.9929,10.6009,10.9058,1029600.0],["2023-06-14",10.9842,11.1323,10.7926,10.9493,1558100.0],["2023-06-15",10.8187,11.1671,10.7577,11.1236,1114200.0],["2023-06-16",11.2281,11.3675,11.0277,11.2107,2105900.0],["2023-06-20",11.0016,11.0103,10.7664,10.8797,968800.0],["2023-06-21",10.6967,10.8797,10.6619,10.7577,664400.0],["2023-06-22",10.688,10.6967,10.5138,10.6009,979500.0],["2023-06-23",10.4354,10.5051,10.296,10.4441,2494400.0],["2023-06-26",10.4528,10.7664,10.4528,10.5922,1244300.0],["2023-06-27",10.5487,10.9406,10.5138,10.7229,937600.0],["2023-06-28",10.7142,10.7229,10.4703,10.688,875600.0],["2023-06-29",10.6619,10.9145,10.6358,10.9058,1031000.0],["2023-06-30",11.0103,11.1236,10.8274,11.0713,769900.0],["2023-07-03",11.1061,11.2804,11.08,11.202,378300.0],["2023-07-05",11.019,11.0277,10.7926,10.7926,1105600.0],["2023-07-06",10.4703,10.6096,10.2699,10.6009,739300.0],["2023-07-07",10.7054,11.3675,10.7054,11.2368,1068200.0],["2023-07-10",11.2281,11.4894,11.1758,11.3326,819400.0],["2023-07-11",11.4371,12.0904,11.3675,12.0208,1650300.0],["2023-07-12",12.3692,12.6131,12.1688,12.404,1813600.0],["2023-07-13",12.4563,12.6741,12.404,12.6654,1016900.0],["2023-07-14",12.6392,12.6392,12.3692,12.587,1618700.0],["2023-07-17",12.4998,12.5782,12.2647,12.3692,1137500.0],["2023-07-18",12.4127,12.7786,12.3169,12.6218,1036800.0],["2023-07-19",12.6392,12.7786,12.587,12.7089,1211300.0],["2023-07-20",12.8134,12.8134,12.404,12.6044,1249200.0],["2023-07-21",12.6305,12.8221,12.3431,12.7873,1221600.0],["2023-07-24",12.7699,12.9528,12.6131,12.6479,804300.0],["2023-07-25",12.7525,13.0138,12.7002,12.857,1261100.0],["2023-07-26",12.796,13.0748,12.796,12.9267,2066300.0],["2023-07-27",11.9598,12.6915,11.6114,12.2995,3030300.0],["2023-07-28",12.3779,12.3779,11.7159,11.8291,1971800.0],["2023-07-31",11.8117,11.9075,11.472,11.5765,1882400.0],["2023-08-01",11.533,11.8291,11.4197,11.7681,1515300.0],["2023-08-02",11.5242,11.6723,11.141,11.2978,1491100.0],["2023-08-03",11.2194,11.2542,10.9319,11.08,1613400.0],["2023-08-04",11.0887,11.4807,10.9842,11.3413,763400.0],["2023-08-07",11.3762,11.4807,11.1758,11.3152,635400.0],["2023-08-08",11.2542,11.4894,11.0103,11.472,1097100.0],["2023-08-09",11.4981,11.7856,11.4371,11.5765,920000.0],["2023-08-10",11.6985,11.8291,11.533,11.6549,942400.0],["2023-08-11",11.6505,11.9583,11.5802,11.8,955300.0],["2023-08-14",11.6505,11.7912,11.589,11.6857,1189700.0],["2023-08-15",11.4571,11.6066,11.1493,11.2197,940700.0],["2023-08-16",11.2109,11.3164,10.9119,10.9207,1059400.0],["2023-08-17",11.1054,11.246,10.9207,10.9998,940000.0],["2023-08-18",10.8767,11.0174,10.824,10.9207,1016900.0],["2023-08-21",10.9735,10.9735,10.7888,10.824,1050500.0],["2023-08-22",10.8592,10.9911,10.5778,10.5778,768100.0],["2023-08-23",10.5514,10.8504,10.4635,10.6393,1375900.0],["2023-08-24",10.6833,10.7449,10.5426,10.6393,765700.0],["2023-08-25",10.6657,11.0262,10.6218,10.9559,1036000.0],["2023-08-28",11.0614,11.4043,11.0438,11.3779,897100.0],["2023-08-29",11.4307,11.8176,11.3867,11.8176,928000.0],["2023-08-30",11.7648,12.055,11.7209,11.9143,961300.0],["2023-08-31",11.8703,12.1869,11.8703,11.9934,974000.0],["2023-09-01",12.1429,12.5122,12.1165,12.31,1094000.0],["2023-09-05",12.2133,12.3276,11.9055,12.0286,1244800.0],["2023-09-06",12.0374,12.6001,11.9758,12.222,1289200.0],["2023-09-07",11.8615,12.0814,11.7296,11.8879,4606300.0],["2023-09-08",11.8703,12.0022,11.756,11.9231,1963800.0],["2023-09-11",12.0638,12.1605,11.9055,11.9143,1099800.0],["2023-09-12",11.9055,12.0814,11.8088,11.9055,1453900.0],["2023-09-13",11.9319,11.9934,11.6681,11.7824,3079800.0],["2023-09-14",11.8703,12.266,11.8703,12.2308,1709200.0],["2023-09-15",12.1957,12.3012,11.9846,12.0286,1220300.0],["2023-09-18",12.0989,12.0989,11.7824,11.8,621900.0],["2023-09-19",11.8352,11.9143,11.4395,11.4747,813200.0],["2023-09-20",11.5978,11.9495,11.5274,11.8088,1163900.0],["2023-09-21",11.6329,11.9407,11.545,11.8088,1109600.0],["2023-09-22",11.8088,11.8791,11.4219,11.4483,1052700.0],["2023-09-25",11.4219,11.7824,11.4219,11.7472,1087200.0],["2023-09-26",11.5978,11.6505,11.0262,11.0526,1148400.0],["2023-09-27",11.1669,11.1933,10.8416,10.9823,910400.0],["2023-09-28",11.0262,11.6593,10.9031,11.501,1377300.0],["2023-09-29",11.7033,12.011,11.6681,11.8176,1217500.0],["2023-10-02",11.6857,11.7296,11.1757,11.2372,1401100.0],["2023-10-03",11.0526,11.2988,11.0262,11.0966,883000.0],["2023-10-04",11.1493,11.1581,10.3404,10.525,1555200.0],["2023-10-05",10.4811,10.7097,10.0854,10.1118,1935700.0],["2023-10-06",10.0414,10.2173,9.8568,10.059,1313700.0],["2023-10-09",9.9623,10.3228,9.8744,10.2085,823000.0],["2023-10-10",10.3052,10.6218,10.2964,10.5514,846800.0],["2023-10-11",10.569,10.7449,10.4547,10.5426,605300.0],["2023-10-12",10.6305,10.6305,10.0326,10.1557,679500.0],["2023-10-13",10.2261,10.2349,9.9359,9.9623,683700.0],["2023-10-16",10.1206,10.3316,9.9887,10.1733,966500.0],["2023-10-17",9.9887,10.4899,9.9887,10.3052,1369700.0],["2023-10-18",10.1294,10.1733,9.8656,9.9271,790200.0],["2023-10-19",9.8919,10.0326,9.6106,9.637,1312000.0],["2023-10-20",9.637,9.848,9.593,9.6721,962900.0],["2023-10-23",9.5314,9.593,9.3292,9.338,742100.0],["2023-10-24",9.4875,9.6457,9.3292,9.338,1206400.0],["2023-10-25",9.2501,9.4083,9.1182,9.1709,1244100.0],["2023-10-26",9.1621,10.2349,9.0127,9.593,3832800.0],["2023-10-27",9.1709,9.4083,8.8632,8.9599,2827300.0],["2023-10-30",9.1797,9.5226,9.0742,9.382,1604100.0],["2023-10-31",9.4259,9.5402,9.2677,9.3995,1574700.0],["2023-11-01",9.3292,9.3468,9.0127,9.2061,1146900.0],["2023-11-02",9.3908,9.637,9.3732,9.6018,772700.0],["2023-11-03",9.8832,10.4459,9.8128,10.2612,1538600.0],["2023-11-06",10.27,10.27,10.015,10.059,853600.0],["2023-11-07",9.8656,9.9623,9.6809,9.7337,872700.0],["2023-11-08",9.7776,9.7776,9.4611,9.6897,878600.0],["2023-11-09",9.8832,9.9271,9.5226,9.6545,1296500.0],["2023-11-10",9.7212,9.997,9.5789,9.9169,1779100.0],["2023-11-13",9.8636,10.495,9.8191,10.4328,1863900.0],["2023-11-14",10.8419,11.42,10.8419,11.2332,1273600.0],["2023-11-15",11.2688,11.6691,11.2688,11.4022,1117700.0],["2023-11-16",11.3222,11.34,10.9131,11.0554,744200.0],["2023-11-17",11.2688,11.2955,11.1087,11.2777,830000.0],["2023-11-20",11.2332,11.3844,11.0643,11.2955,588800.0],["2023-11-21",11.2421,11.2688,11.1176,11.1621,1097600.0],["2023-11-22",11.1977,11.251,11.0287,11.2066,631100.0],["2023-11-24",11.2066,11.4467,11.1888,11.34,346500.0],["2023-11-27",11.1977,11.1977,10.9397,11.0109,753300.0],["2023-11-28",11.0287,11.1532,10.8686,11.0731,851200.0],["2023-11-29",11.251,11.5267,11.1354,11.3578,1044100.0],["2023-11-30",11.3667,11.4467,11.2066,11.34,1095000.0],["2023-12-01",11.3489,11.9181,11.2777,11.8825,853900.0],["2023-12-04",11.7402,12.007,11.7402,11.9359,1100600.0],["2023-12-05",11.7847,11.8736,11.42,11.509,840900.0],["2023-12-06",11.6068,11.6779,11.1888,11.2332,1002300.0],["2023-12-07",11.2866,11.3844,11.1888,11.3667,878600.0],["2023-12-08",11.3844,11.7402,11.3222,11.5712,831100.0],["2023-12-11",11.4912,11.6957,11.3844,11.5979,815400.0],["2023-12-12",11.6246,11.6246,11.0998,11.1176,673500.0],["2023-12-13",11.082,11.6335,10.9042,11.6068,1229800.0],["2023-12-14",12.0515,12.4339,11.9181,12.3094,1325600.0],["2023-12-15",12.345,12.4073,12.007,12.0871,1701300.0],["2023-12-18",12.8253,13.1544,12.5051,12.5318,1628400.0],["2023-12-19",12.6296,12.8698,12.5496,12.6207,1221600.0],["2023-12-20",12.5318,12.7808,12.2205,12.2561,1072700.0],["2023-12-21",12.4339,12.5674,12.265,12.4695,970900.0],["2023-12-22",12.5674,12.8786,12.4873,12.7097,945700.0],["2023-12-26",12.9142,13.0032,12.763,12.9498,568400.0],["2023-12-27",12.9765,12.9943,12.8253,12.9142,471600.0],["2023-12-28",12.852,12.9231,12.7541,12.8964,496800.0],["2023-12-29",12.8075,12.8342,12.5762,12.594,759400.0],["2024-01-02",12.3984,12.6474,12.2472,12.2827,1217300.0],["2024-01-03",12.0248,12.0248,11.3133,11.3489,2454800.0],["2024-01-04",11.4378,11.6957,11.3667,11.5445,1938200.0],["2024-01-05",11.4734,11.927,11.3933,11.5979,1186000.0],["2024-01-08",11.5801,11.8291,11.4467,11.8025,950000.0],["2024-01-09",11.509,11.5623,11.4022,11.5179,1035200.0],["2024-01-10",11.4022,11.6068,11.3578,11.5356,1456100.0],["2024-01-11",11.3844,11.5179,11.2243,11.3667,819800.0],["2024-01-12",11.589,11.6424,11.1621,11.2243,774400.0],["2024-01-16",11.1176,11.1532,10.7796,11.0376,1235700.0],["2024-01-17",10.6907,10.8597,10.6284,10.7174,1015400.0],["2024-01-18",10.8063,10.9219,10.6107,10.8953,1143200.0],["2024-01-19",10.9219,11.2332,10.6907,11.2155,1117900.0],["2024-01-22",11.2777,11.5356,11.1532,11.4734,838900.0],["2024-01-23",11.7847,12.3984,11.7046,12.345,2313400.0],["2024-01-24",12.4695,12.5674,12.2739,12.4428,1853800.0],["2024-01-25",12.683,12.8431,12.3717,12.7986,1776500.0],["2024-01-26",12.9765,13.021,12.6118,12.6474,1210000.0],["2024-01-29",12.6296,12.8609,12.4251,12.8431,1180700.0],["2024-01-30",12.6741,12.8164,12.5496,12.6474,823900.0],["2024-01-31",12.5851,12.8431,12.2383,12.265,867900.0],["2024-02-01",12.4339,12.6652,12.2738,12.6385,936800.0],["2024-02-02",12.3806,12.6563,12.176,12.4517,840000.0],["2024-02-05",12.1493,12.3094,11.9448,12.1404,810600.0],["2024-02-06",12.1404,12.4962,12.0871,12.3094,732500.0],["2024-02-07",12.3539,12.3539,11.8914,12.1582,943500.0],["2024-02-08",12.1315,12.2383,11.9803,11.9981,894000.0],["2024-02-09",11.9892,12.1493,11.8558,12.1049,832000.0],["2024-02-12",12.0871,12.6919,12.0871,12.4695,1072500.0],["2024-02-13",11.8825,11.9981,11.251,11.4378,1437900.0],["2024-02-14",11.509,12.1049,11.2955,11.4823,1514200.0],["2024-02-15",11.5712,11.9626,11.5712,11.9537,1444600.0],["2024-02-16",11.9448,13.1099,11.6779,12.6118,2993400.0],["2024-02-20",12.265,13.0476,12.2027,12.9409,1814700.0],["2024-02-21",12.9943,13.2077,12.8698,13.2077,1272400.0],["2024-02-22",13.1722,13.6524,13.1722,13.5279,1268500.0],["2024-02-23",13.5368,13.6346,13.2522,13.3411,938400.0],["2024-02-26",13.2077,13.3411,13.0298,13.2433,650300.0],["2024-02-27",13.3589,13.439,13.101,13.1544,609400.0],["2024-02-28",12.9587,13.0832,12.7986,12.7986,689000.0],["2024-02-29",12.6741,13.1277,12.4339,13.0743,1241700.0],["2024-03-01",13.1954,13.5273,13.1416,13.4376,1058600.0],["2024-03-04",13.4914,13.931,13.4466,13.8592,1824600.0],["2024-03-05",13.7695,13.8772,13.4645,13.5363,890100.0],["2024-03-06",13.8413,13.913,13.2403,13.4556,1376700.0],["2024-03-07",13.7516,14.3616,13.6708,14.2898,1448600.0],["2024-03-08",14.3436,14.5769,14.0835,14.2629,1129800.0],["2024-03-11",14.1642,14.5051,14.1373,14.227,694400.0],["2024-03-12",14.218,14.3616,13.9579,14.3436,914500.0],["2024-03-13",14.2719,14.7204,14.227,14.7024,1167800.0],["2024-03-14",14.532,14.6755,14.4333,14.5589,1663900.0],["2024-03-15",14.3616,14.6666,14.3257,14.4782,1864300.0],["2024-03-18",14.5769,15.2945,14.4961,15.2496,1857700.0],["2024-03-19",15.133,15.1868,14.6755,14.9536,1332100.0],["2024-03-20",14.8729,15.429,14.828,15.3573,935600.0],["2024-03-21",15.4918,15.5187,15.142,15.2676,930500.0],["2024-03-22",15.1779,15.4111,15.0074,15.1958,1548100.0],["2024-03-25",15.2317,15.6264,15.2138,15.3662,1060600.0],["2024-03-26",15.5008,15.6084,15.3573,15.3932,664600.0],["2024-03-27",15.7968,15.9134,15.5905,15.8865,957900.0],["2024-03-28",15.7968,16.048,15.5546,15.5636,909400.0],["2024-04-01",15.6264,15.6264,15.3573,15.4649,938500.0],["2024-04-02",15.2855,15.3662,15.142,15.2317,856100.0],["2024-04-03",15.2227,15.5367,15.1868,15.438,944200.0],["2024-04-04",15.6174,15.7789,14.9805,15.0971,1096200.0],["2024-04-05",15.0702,15.2407,14.837,15.2138,892300.0],["2024-04-08",15.3304,15.5008,15.2227,15.2407,626000.0],["2024-04-09",15.3124,15.429,15.2048,15.3304,764500.0],["2024-04-10",14.8101,15.1868,14.7204,14.9716,824100.0],["2024-04-11",14.9805,15.124,14.7114,15.0164,845100.0],["2024-04-12",14.8191,14.9805,14.5769,14.6217,690100.0],["2024-04-15",14.8101,14.9357,14.4692,14.6038,1066200.0],["2024-04-16",14.4064,14.6396,14.0655,14.4244,1668000.0],["2024-04-17",14.5858,14.5948,14.218,14.2808,634300.0],["2024-04-18",14.4513,14.6127,14.1552,14.3077,736700.0],["2024-04-19",14.2629,14.6486,14.2629,14.523,1096300.0],["2024-04-22",14.846,15.6533,14.6307,15.3752,2259800.0],["2024-04-23",15.3035,15.7071,15.1779,15.6623,1388800.0],["2024-04-24",15.5457,15.8506,15.4111,15.7968,830100.0],["2024-04-25",15.5815,15.6712,15.3752,15.5815,831400.0],["2024-04-26",15.6892,15.8058,15.5277,15.6802,648900.0],["2024-04-29",15.8327,15.9134,15.6623,15.9045,746000.0],["2024-04-30",15.6892,15.8596,15.2138,15.2407,741700.0],["2024-05-01",15.3124,15.752,15.2407,15.3304,1354100.0],["2024-05-02",15.7699,17.7165,15.6084,17.2052,3336200.0],["2024-05-03",17.4922,17.7075,16.8553,16.9002,1566800.0],["2024-05-06",17.1334,17.25,16.5503,16.7925,1440700.0],["2024-05-07",16.9181,17.3039,16.8374,17.2321,948500.0],["2024-05-08",17.0168,17.2769,16.8822,17.2141,759900.0],["2024-05-09",17.268,17.4294,17.0706,17.2052,686800.0],["2024-05-10",17.2949,17.2949,16.9989,17.1424,762300.0],["2024-05-13",17.4294,17.546,17.2052,17.2321,898700.0],["2024-05-14",17.3936,17.4563,17.1783,17.259,713000.0],["2024-05-15",17.5819,17.5909,17.1872,17.4922,686100.0],["2024-05-16",17.4922,17.4922,17.1424,17.2231,781900.0],["2024-05-17",17.2999,17.5617,17.2728,17.5075,713500.0],["2024-05-20",17.5166,17.7242,17.4804,17.643,751700.0],["2024-05-21",17.5075,17.661,17.4172,17.5888,939900.0],["2024-05-22",17.4172,17.5256,16.6407,16.731,1058700.0],["2024-05-23",16.8845,16.8845,16.2796,16.5504,873900.0],["2024-05-24",16.7491,17.2818,16.6859,17.1464,1503200.0],["2024-05-28",17.1554,17.968,17.1464,17.8506,1456600.0],["2024-05-29",17.4895,17.9229,17.3992,17.8055,1101000.0],["2024-05-30",17.8687,18.0132,17.7062,17.8145,473100.0],["2024-05-31",17.8597,18.0403,17.3811,17.8868,1162600.0],["2024-06-03",18.4466,18.6904,17.8416,18.3202,1724600.0],["2024-06-04",18.0041,18.0041,17.5437,17.7242,1050700.0],["2024-06-05",17.7242,18.1938,17.643,18.1667,601800.0],["2024-06-06",18.1667,18.1847,17.7423,17.7604,521900.0],["2024-06-07",17.4624,17.7423,17.2457,17.643,731200.0],["2024-06-10",17.4263,17.8687,17.3811,17.6159,692400.0],["2024-06-11",17.336,17.6701,17.1193,17.5617,709500.0],["2024-06-12",18.0944,18.3202,17.6159,17.661,748100.0],["2024-06-13",17.7874,18.284,17.6701,17.9861,1033000.0],["2024-06-14",17.7152,17.959,17.1012,17.4985,1133400.0],["2024-06-17",17.4082,17.5256,16.8755,17.2547,1026800.0],["2024-06-18",17.2186,17.4082,16.9387,16.9929,1170800.0],["2024-06-20",16.9297,17.0109,16.3879,16.424,815500.0],["2024-06-21",16.2435,16.2976,15.8552,16.0629,2095500.0],["2024-06-24",16.1983,16.9206,16.1802,16.7401,1546900.0],["2024-06-25",16.6317,16.6317,14.8439,14.871,2824500.0],["2024-06-26",14.7807,14.7807,14.23,14.5099,2501800.0],["2024-06-27",14.5008,14.5008,14.0133,14.0674,1474700.0],["2024-06-28",14.1667,14.4196,13.9952,14.1667,3451400.0],["2024-07-01",14.1848,14.4105,13.9771,14.3202,1299700.0],["2024-07-02",14.3202,14.4828,14.0494,14.3202,888800.0],["2024-07-03",14.4105,14.8259,14.3293,14.7717,469600.0],["2024-07-05",14.6814,14.6814,14.3383,14.6001,713200.0],["2024-07-08",14.7807,14.9613,14.6001,14.8349,693500.0],["2024-07-09",14.7446,14.8168,14.1758,14.248,1512100.0],["2024-07-10",14.3744,14.6995,14.3112,14.6453,1111200.0],["2024-07-11",15.0967,15.3315,14.8259,14.9162,1287400.0],["2024-07-12",15.2502,15.3134,14.871,14.9252,859400.0],["2024-07-15",15.0245,15.2683,14.88,15.0065,926200.0],["2024-07-16",15.0516,15.7107,14.9703,15.6295,992700.0],["2024-07-17",15.476,15.7559,14.8168,14.8439,1629900.0],["2024-07-18",14.7085,14.8349,14.2932,14.5099,1021000.0],["2024-07-19",14.3654,14.4828,13.9771,14.0042,1744200.0],["2024-07-22",14.1487,14.3925,13.8688,14.3022,1143700.0],["2024-07-23",14.2932,14.5279,14.1848,14.3654,962100.0],["2024-07-24",14.2841,14.4376,14.1126,14.1306,738800.0],["2024-07-25",14.0584,14.4286,13.9771,14.2661,942200.0],["2024-07-26",14.564,14.8259,14.239,14.6634,1025300.0],["2024-07-29",14.7266,14.9071,14.4196,14.5731,645400.0],["2024-07-30",14.6182,14.8078,14.4647,14.6363,669600.0],["2024-07-31",14.7807,14.9613,14.5911,14.5911,1486400.0],["2024-08-01",14.4647,14.8259,13.8688,14.1216,1058400.0],["2024-08-02",12.8665,12.8665,11.6566,12.0178,3585200.0],["2024-08-05",11.1691,11.8553,11.0607,11.4309,1622600.0],["2024-08-06",11.4399,12.4693,11.3767,12.1442,1784700.0],["2024-08-07",12.4602,12.5505,11.3587,11.4219,1189200.0],["2024-08-08",11.6657,11.9095,11.6296,11.7018,847300.0],["2024-08-09",11.7198,11.8643,11.5934,11.6928,1094400.0],["2024-08-12",11.7379,11.8824,11.5573,11.6928,741700.0],["2024-08-13",11.8192,12.0268,11.6386,11.9817,517100.0],["2024-08-14",12.081,12.1442,11.9275,12.1262,604400.0],["2024-08-15",12.5054,12.7672,12.3158,12.7311,1392000.0],["2024-08-16",12.7221,12.8395,12.4512,12.6137,539900.0],["2024-08-19",12.6408,12.7492,12.3158,12.388,828100.0],["2024-08-20",12.388,12.388,12.0539,12.1442,571300.0],["2024-08-21",12.2977,12.388,12.09,12.3338,720900.0],["2024-08-22",12.3519,12.379,12.1713,12.1894,686600.0],["2024-08-23",12.4061,12.9839,12.2526,12.9388,922200.0],["2024-08-26",13.1073,13.3988,12.916,13.08,823200.0],["2024-08-27",13.0162,13.0162,12.7703,12.8978,563400.0],["2024-08-28",12.7521,12.8431,12.6701,12.7521,599100.0],["2024-08-29",12.9069,12.9798,12.6245,12.7612,669200.0],["2024-08-30",12.7976,12.8431,12.5699,12.6883,843200.0],["2024-09-03",12.2146,12.415,11.8503,11.9141,1067200.0],["2024-09-04",11.9232,12.0689,11.7683,11.7865,489000.0],["2024-09-05",11.8412,11.8867,11.4495,11.5133,806100.0],["2024-09-06",11.486,11.6135,11.0852,11.2674,1100200.0],["2024-09-09",11.2491,11.3767,11.0032,11.067,826500.0],["2024-09-10",11.0123,11.067,10.6115,10.648,975000.0],["2024-09-11",10.6389,10.7573,10.3565,10.6935,1148000.0],["2024-09-12",10.7755,10.7937,10.5113,10.6662,1041800.0],["2024-09-13",10.9668,11.1307,10.8392,10.9759,1226000.0],["2024-09-16",11.0943,11.3038,10.8484,10.8575,818600.0],["2024-09-17",10.9941,11.3584,10.9303,11.2947,1823900.0],["2024-09-18",11.2036,11.6226,11.0852,11.0943,1237900.0],["2024-09-19",11.5588,11.823,11.2673,11.8048,1895000.0],["2024-09-20",11.7501,11.8048,11.3584,11.5497,1779700.0],["2024-09-23",11.577,11.8321,11.5042,11.7592,1299700.0],["2024-09-24",11.9505,12.5608,11.823,12.497,1165200.0],["2024-09-25",12.415,12.5243,12.0143,12.0416,1268800.0],["2024-09-26",12.5243,13.2895,12.4333,13.2895,1260200.0],["2024-09-27",13.3988,13.7267,13.1346,13.2075,1083900.0],["2024-09-30",13.08,13.335,13.08,13.3259,1358600.0],["2024-10-01",13.2621,13.335,12.7612,12.7976,1437700.0],["2024-10-02",12.8067,13.2439,12.7612,13.2166,1284300.0],["2024-10-03",12.9707,13.0435,12.7065,12.834,576000.0],["2024-10-04",13.1984,13.2895,12.8158,12.9342,452800.0],["2024-10-07",12.8067,13.0253,12.7976,12.9342,599500.0],["2024-10-08",12.834,12.834,12.3695,12.5061,646300.0],["2024-10-09",12.4424,12.7521,12.3968,12.4333,598400.0],["2024-10-10",13.1346,13.3259,12.7156,13.0709,1015600.0],["2024-10-11",13.0709,13.4625,12.916,13.4352,817300.0],["2024-10-14",13.2075,13.3532,12.9889,13.0891,716300.0],["2024-10-15",12.9524,13.2257,12.8431,12.9251,762900.0],["2024-10-16",13.1437,13.4716,13.1437,13.2804,741900.0],["2024-10-17",13.3532,13.4534,13.1073,13.2712,1039600.0],["2024-10-18",13.4079,13.5992,13.0891,13.0982,711900.0],["2024-10-21",13.0617,13.0709,12.3877,12.3968,899400.0],["2024-10-22",12.2875,12.3331,12.078,12.2238,880700.0],["2024-10-23",12.1053,12.242,11.9687,12.2238,1034600.0],["2024-10-24",12.5426,12.5426,11.9687,12.242,1533200.0],["2024-10-25",11.2491,11.9323,11.1216,11.3038,2748100.0],["2024-10-28",11.2127,11.6499,11.158,11.2582,1315300.0],["2024-10-29",11.158,11.2036,10.9303,11.0123,778400.0],["2024-10-30",10.9577,11.3402,10.9577,11.1763,1173800.0],["2024-10-31",11.0761,11.24,11.0305,11.0396,863400.0],["2024-11-01",11.0579,11.1763,10.8301,10.9303,658900.0],["2024-11-04",10.9759,11.0579,10.821,10.9759,1037000.0],["2024-11-05",10.8757,11.0943,10.7117,11.0579,1075000.0],["2024-11-06",11.823,11.9687,11.3858,11.5224,3200200.0],["2024-11-07",11.659,11.6955,11.3129,11.4404,858200.0],["2024-11-08",11.1874,11.353,10.801,10.8746,1122100.0],["2024-11-11",10.9482,11.0402,10.5342,10.5894,1012200.0],["2024-11-12",10.4974,10.4974,10.1294,10.1662,1118000.0],["2024-11-13",10.1938,10.341,9.9914,10.0374,833000.0],["2024-11-14",10.0374,10.1018,9.835,10.0098,1086000.0],["2024-11-15",10.1938,10.2214,10.0558,10.1478,850200.0],["2024-11-18",10.249,10.3502,10.1478,10.1938,957600.0],["2024-11-19",10.0466,10.7734,10.0374,10.6538,1565700.0],["2024-11-20",10.7274,10.8378,10.3778,10.7458,896000.0],["2024-11-21",10.7826,11.1598,10.6998,11.1414,1013600.0],["2024-11-22",11.1598,11.3346,11.0494,11.307,650300.0],["2024-11-25",11.4818,11.7026,11.445,11.4818,1201500.0],["2024-11-26",11.353,11.4266,10.9206,11.2058,850400.0],["2024-11-27",11.2518,11.5186,11.0494,11.1046,507100.0],["2024-11-29",11.169,11.261,11.0126,11.1322,398400.0],["2024-12-02",11.1782,11.2058,10.985,11.1046,686400.0],["2024-12-03",11.2242,11.2242,10.8746,11.0218,554800.0],["2024-12-04",10.9942,11.1598,10.9206,11.0034,607700.0],["2024-12-05",11.0034,11.0402,10.6722,10.7366,625200.0],["2024-12-06",10.8378,10.8562,10.571,10.6906,736100.0],["2024-12-09",10.9942,11.399,10.9666,11.0586,648800.0],["2024-12-10",10.9758,10.9758,10.3594,10.5894,2173900.0],["2024-12-11",10.6538,10.6538,10.0742,10.1018,1077900.0],["2024-12-12",9.9914,10.2214,9.8258,9.8258,859300.0],["2024-12-13",9.743,9.8166,9.559,9.7706,952400.0],["2024-12-16",9.7154,9.7798,9.5682,9.5682,1039700.0],["2024-12-17",9.5038,9.559,9.191,9.329,1180100.0],["2024-12-18",9.421,9.9638,9.3566,9.6878,2102100.0],["2024-12-19",9.7614,9.8166,9.3658,9.4302,1387300.0],["2024-12-20",9.2186,9.559,9.2002,9.467,1964400.0],["2024-12-23",9.4302,9.5774,9.2462,9.467,712200.0],["2024-12-24",9.421,9.5774,9.3658,9.5406,270500.0],["2024-12-26",9.5682,9.7246,9.467,9.5682,441900.0],["2024-12-27",9.4946,9.6694,9.2738,9.3198,435800.0],["2024-12-30",9.2738,9.2738,9.0806,9.0898,767700.0],["2024-12-31",9.1174,9.3382,9.1174,9.2646,1148900.0],["2025-01-02",9.3566,9.4394,8.9518,8.9518,1181500.0],["2025-01-03",8.9702,8.9702,8.7126,8.731,1230300.0],["2025-01-06",8.8874,9.0806,8.6758,8.8046,1071900.0],["2025-01-07",8.7862,8.9426,8.6482,8.6942,1336300.0],["2025-01-08",8.6298,8.7034,8.271,8.4458,1470100.0],["2025-01-10",8.2802,8.4734,8.225,8.3446,1187800.0],["2025-01-13",8.2434,8.6114,8.0317,8.6114,1863700.0],["2025-01-14",8.7034,9.0346,8.6482,8.9886,1378400.0],["2025-01-15",9.237,9.3382,8.9702,9.0254,779400.0],["2025-01-16",8.9702,9.1726,8.961,9.1634,665600.0],["2025-01-17",9.2738,9.3934,9.099,9.1726,911700.0],["2025-01-21",9.2278,9.6418,9.2278,9.5406,697700.0],["2025-01-22",9.5038,9.5038,9.1358,9.1726,1482900.0],["2025-01-23",9.1818,9.4394,9.1358,9.3474,1532200.0],["2025-01-24",9.4486,9.5866,9.375,9.4302,1443200.0],["2025-01-27",9.4394,9.467,9.1818,9.3198,971500.0],["2025-01-28",9.697,9.7522,9.2554,9.4302,1097200.0],["2025-01-29",9.3842,9.4762,9.2094,9.467,968900.0],["2025-01-30",9.4302,9.559,9.2462,9.5314,715000.0],["2025-01-31",9.4486,9.6142,9.3658,9.4486,1539400.0],["2025-02-03",9.145,9.2922,8.8966,9.053,1101000.0],["2025-02-04",9.099,9.7154,9.099,9.5222,1075000.0],["2025-02-05",9.467,9.4946,9.3198,9.329,683200.0],["2025-02-06",9.467,9.6878,9.2922,9.3934,1745500.0],["2025-02-07",9.375,9.4302,9.0622,9.1174,796300.0],["2025-02-10",9.1726,9.2646,8.961,8.9702,1020600.0],["2025-02-11",9.0346,9.2462,8.9426,9.1542,3316400.0],["2025-02-12",8.961,9.1634,8.8414,9.0438,1374600.0],["2025-02-13",8.6114,8.7678,7.6269,8.0502,3823500.0],["2025-02-14",8.1882,8.2894,7.1025,7.2037,3549100.0],["2025-02-18",7.2681,7.4981,7.2221,7.3785,2705500.0],["2025-02-19",7.2313,7.6177,7.1117,7.4153,3513800.0],["2025-02-20",7.4521,7.7741,7.3141,7.4337,3076700.0],["2025-02-21",7.5717,7.6453,7.1945,7.2129,2255700.0],["2025-02-24",7.2313,7.3877,7.1393,7.3509,1655700.0],["2025-02-25",7.3601,7.4981,7.1853,7.2313,1576800.0],["2025-02-26",7.3325,7.5533,7.2497,7.3141,1653800.0],["2025-02-27",7.3049,7.3785,7.1209,7.1209,4146400.0],["2025-02-28",7.1393,7.2313,7.1025,7.1393,1548100.0],["2025-03-03",7.3123,7.3123,6.5175,6.5643,2334000.0],["2025-03-04",6.4333,6.5456,6.2089,6.424,3328100.0],["2025-03-05",6.6017,6.77,6.4614,6.7606,2484700.0],["2025-03-06",6.7232,6.9383,6.6017,6.8448,1529000.0],["2025-03-07",6.798,7.2001,6.7139,7.144,2685800.0],["2025-03-10",7.0692,7.4058,6.8167,6.8261,1840300.0],["2025-03-11",6.8635,6.9196,6.4146,6.4427,3133100.0],["2025-03-12",6.4895,6.5643,6.3772,6.4895,1871600.0],["2025-03-13",6.4146,6.5736,6.2276,6.3772,1143500.0],["2025-03-14",6.5175,6.6671,6.4801,6.6204,1458600.0],["2025-03-17",6.6671,7.0599,6.6391,6.8167,2978600.0],["2025-03-18",6.8728,6.9102,6.6204,6.798,1754200.0],["2025-03-19",6.9663,7.0412,6.77,6.9383,1483100.0],["2025-03-20",6.7887,7.0879,6.7419,6.9289,1030700.0],["2025-03-21",6.7793,6.8261,6.5643,6.77,2892000.0],["2025-03-24",6.8541,6.9289,6.7887,6.8915,1251100.0],["2025-03-25",6.8822,6.957,6.77,6.7793,1358700.0],["2025-03-26",6.798,6.9196,6.5456,6.6484,1561200.0],["2025-03-27",6.611,6.8167,6.4521,6.798,1562300.0],["2025-03-28",6.77,6.9009,6.6204,6.7793,2679400.0],["2025-03-31",6.6204,6.7326,6.4988,6.583,1536100.0],["2025-04-01",6.5549,6.5923,6.1622,6.3305,2534000.0],["2025-04-02",6.2089,6.4333,6.1528,6.424,1744600.0],["2025-04-03",6.265,6.265,5.3954,5.4048,2654400.0],["2025-04-04",5.2551,5.2551,4.7409,4.9185,5124800.0],["2025-04-07",4.7783,5.1055,4.4416,4.5819,6349800.0],["2025-04-08",4.8905,4.9279,4.1518,4.2172,5341000.0],["2025-04-09",4.1237,5.171,4.0676,5.0401,6449500.0],["2025-04-10",4.8905,4.8905,4.5164,4.7035,2748200.0],["2025-04-11",4.6847,4.9559,4.5351,4.8905,2489700.0],["2025-04-14",5.0588,5.2084,4.9279,5.0868,2305200.0],["2025-04-15",5.0494,5.1616,4.8624,4.9092,2355100.0],["2025-04-16",4.8718,5.0307,4.7409,4.8437,2737300.0],["2025-04-17",4.8905,5.0775,4.8531,4.9092,2277700.0],["2025-04-21",4.8437,4.9279,4.7596,4.8063,2989400.0],["2025-04-22",4.9185,5.1523,4.8811,5.0681,3058700.0],["2025-04-23",5.3393,5.5544,5.0307,5.0494,2336600.0],["2025-04-24",5.1149,5.4048,5.0214,5.3393,3558300.0],["2025-04-25",5.3113,5.3487,5.199,5.2364,1999100.0],["2025-04-28",5.2458,5.4235,5.1149,5.2271,2474600.0],["2025-04-29",5.2084,5.33,5.1149,5.1336,3037700.0],["2025-04-30",4.984,5.1336,4.9372,5.0588,3840300.0],["2025-05-01",5.0681,5.2645,4.8531,5.1336,6123600.0],["2025-05-02",5.2458,5.545,5.012,5.3487,4074200.0],["2025-05-05",5.2645,5.2645,5.0214,5.0214,2239700.0],["2025-05-06",4.9653,5.0401,4.8437,4.9653,2117000.0],["2025-05-07",4.8344,4.8624,4.5071,4.5912,3855400.0],["2025-05-08",4.6567,4.8344,4.6099,4.7876,6364100.0],["2025-05-09",4.9466,5.0494,4.8624,4.9092,3196200.0],["2025-05-12",5.3393,5.545,5.2551,5.3954,3613500.0],["2025-05-13",5.4141,5.4983,5.2832,5.3206,3149300.0],["2025-05-14",5.2551,5.3019,5.0681,5.199,4683400.0],["2025-05-15",5.1055,5.1055,4.9185,5.0307,3129600.0],["2025-05-16",5.012,5.1242,4.8531,5.0681,4227700.0],["2025-05-19",4.9485,5.1973,4.8528,5.0729,3794000.0],["2025-05-20",5.0251,5.1782,4.9581,5.0442,2643700.0],["2025-05-21",4.9772,4.9868,4.6613,4.6901,3183500.0],["2025-05-22",4.6422,4.8145,4.5943,4.7475,3881400.0],["2025-05-23",4.5943,4.6518,4.4795,4.5369,3335200.0],["2025-05-27",4.6422,4.9006,4.6231,4.9006,3833800.0],["2025-05-28",4.8623,4.8815,4.6039,4.6135,2497600.0],["2025-05-29",4.7092,4.8911,4.6135,4.8815,5143100.0],["2025-05-30",5.2643,5.5132,5.1112,5.4366,8165100.0],["2025-06-02",5.4175,5.4654,5.0633,5.1495,4999400.0],["2025-06-03",5.1303,5.4845,4.9963,5.4079,2535300.0],["2025-06-04",5.4366,5.5324,5.3696,5.4558,2852100.0],["2025-06-05",5.5132,5.6759,5.4079,5.4749,2300100.0],["2025-06-06",5.6185,5.7716,5.5611,5.6185,1794400.0],["2025-06-09",5.7812,5.8769,5.6568,5.7334,2292400.0],["2025-06-10",5.8099,5.9726,5.6855,5.8578,1774600.0],["2025-06-11",5.9248,5.9248,5.7238,5.7525,1892100.0],["2025-06-12",5.6089,5.7046,5.4558,5.5419,2089300.0],["2025-06-13",5.4079,5.6089,5.2931,5.3218,2120200.0],["2025-06-16",5.4654,5.5132,5.3505,5.3505,1493300.0],["2025-06-17",5.2931,5.3888,5.2165,5.2548,2683300.0],["2025-06-18",5.2165,5.4654,5.1782,5.2643,2530900.0],["2025-06-20",5.3122,5.3313,5.0251,5.0251,2542000.0],["2025-06-23",4.9963,5.0633,4.7475,4.9772,2378400.0],["2025-06-24",5.0729,5.2835,5.0633,5.2356,2140900.0],["2025-06-25",5.2165,5.2931,5.0921,5.1782,2006800.0],["2025-06-26",5.2643,5.4558,5.2356,5.3888,1747100.0],["2025-06-27",5.3888,5.5132,5.2548,5.3984,3376300.0],["2025-06-30",4.8145,5.0059,4.6901,4.8528,7012800.0],["2025-07-01",4.8911,5.2739,4.7762,5.1686,3964900.0],["2025-07-02",5.2739,5.3314,5.1112,5.2931,3283800.0],["2025-07-03",5.3792,5.5036,5.2739,5.3409,1690500.0],["2025-07-07",5.2356,5.3696,4.9772,5.0059,2618800.0],["2025-07-08",5.1112,5.5994,5.0633,5.4175,2589500.0],["2025-07-09",5.4845,5.5419,5.2356,5.2452,2305700.0],["2025-07-10",5.2931,5.6951,5.2548,5.4749,2336800.0],["2025-07-11",5.3601,5.5036,5.2739,5.4462,1736600.0],["2025-07-14",5.3601,5.4271,5.2643,5.3218,1713800.0],["2025-07-15",5.3601,5.4366,5.0251,5.0346,2035000.0],["2025-07-16",5.0251,5.1782,4.8719,5.1303,2682600.0],["2025-07-17",5.1303,5.3505,5.1303,5.3218,2777900.0],["2025-07-18",5.3505,5.3792,5.1973,5.2835,1499600.0],["2025-07-21",5.3122,5.4654,5.2069,5.2261,1618200.0],["2025-07-22",5.2452,5.4749,5.2356,5.3601,2255500.0],["2025-07-23",5.4558,5.7142,5.4271,5.5994,2639600.0],["2025-07-24",5.4462,5.5324,5.2739,5.3792,2511300.0],["2025-07-25",5.4079,5.6185,5.3601,5.5706,4055700.0],["2025-07-28",5.5419,5.6089,5.3696,5.4941,2230300.0],["2025-07-29",5.5132,5.5515,5.2739,5.2835,2221500.0],["2025-07-30",5.2835,5.2835,4.8815,4.9198,4610900.0],["2025-07-31",4.2593,4.2689,2.8715,3.0533,27239200.0],["2025-08-01",2.9767,3.3405,2.8236,3.2543,13463800.0],["2025-08-04",3.3022,3.4649,3.0246,3.0438,9331500.0],["2025-08-05",3.0629,3.2639,3.015,3.1873,6929700.0],["2025-08-06",3.2256,3.2352,2.9768,3.0916,5653100.0],["2025-08-07",3.1299,3.2352,3.0342,3.0916,4803600.0],["2025-08-08",3.0629,3.149,2.9863,3.0055,4467300.0],["2025-08-11",3.1125,3.1416,3.0249,3.0638,3083900.0],["2025-08-12",3.1222,3.3848,3.0735,3.3459,5715800.0],["2025-08-13",3.414,3.7544,3.3945,3.6377,7442200.0],["2025-08-14",3.5793,3.7058,3.4918,3.6571,5105800.0],["2025-08-15",3.628,3.7252,3.4723,3.4821,3430600.0],["2025-08-18",3.5015,4.0073,3.4821,3.9684,8015700.0],["2025-08-19",3.9976,4.1435,3.8906,3.9684,4691100.0],["2025-08-20",3.9295,4.0267,3.6669,3.6766,4577800.0],["2025-08-21",3.6085,3.6669,3.4723,3.5696,2894400.0],["2025-08-22",3.6085,4.0851,3.5696,4.0559,4176200.0],["2025-08-25",3.9976,4.231,3.9197,4.1337,4012500.0],["2025-08-26",4.0948,4.1629,3.9587,4.0073,3454400.0],["2025-08-27",3.9684,4.0656,3.9295,4.0365,2169200.0],["2025-08-28",4.0851,4.0851,3.9392,4.0365,1992300.0],["2025-08-29",4.0365,4.2115,4.0073,4.1629,3492300.0],["2025-09-02",4.017,4.0559,3.8614,4.0365,3254000.0],["2025-09-03",3.9781,4.1435,3.91,4.0462,2739400.0],["2025-09-04",4.017,4.124,3.91,4.0656,2124900.0],["2025-09-05",4.124,4.5228,4.1046,4.3574,4255800.0],["2025-09-08",4.3672,4.4158,4.1726,4.3963,2414700.0],["2025-09-09",4.4061,4.6395,4.3574,4.6298,3295400.0],["2025-09-10",4.6687,4.9021,4.5909,4.6298,3442500.0],["2025-09-11",4.6298,4.9021,4.5909,4.8632,3151800.0],["2025-09-12",4.6201,4.7757,4.5422,4.7076,4320000.0],["2025-09-15",4.834,4.941,4.7368,4.8049,3035400.0],["2025-09-16",4.8535,4.9507,4.7076,4.8146,3701900.0],["2025-09-17",4.8632,5.1258,4.7173,4.834,4005200.0],["2025-09-18",4.941,5.0675,4.8632,4.9216,5376100.0],["2025-09-19",4.9216,4.941,4.7076,4.7173,7534100.0],["2025-09-22",4.6784,4.6881,4.5131,4.6298,3721400.0],["2025-09-23",4.6492,4.7465,4.445,4.4547,2842100.0],["2025-09-24",4.4936,4.6298,4.1143,4.2894,6742400.0],["2025-09-25",4.1629,4.1824,3.7739,3.7933,5739800.0],["2025-09-26",3.7641,3.9781,3.696,3.9295,3835400.0],["2025-09-29",3.9489,4.0656,3.8906,4.0267,6626000.0],["2025-09-30",3.9489,3.9878,3.7739,3.91,3385700.0],["2025-10-01",3.8808,3.9976,3.7933,3.803,3840700.0],["2025-10-02",3.8419,3.9878,3.803,3.9489,2491100.0],["2025-10-03",3.7641,4.017,3.7155,3.9781,3289900.0],["2025-10-06",4.017,4.0365,3.8419,3.8808,2854300.0],["2025-10-07",3.9197,3.9197,3.6863,3.7058,3073600.0],["2025-10-08",3.7447,3.7641,3.5696,3.5891,4246200.0],["2025-10-09",3.5988,3.6474,3.4042,3.4042,4305900.0],["2025-10-10",3.4432,3.5307,3.2097,3.2194,5127300.0],["2025-10-13",3.3945,3.5988,3.2875,3.5307,6638800.0],["2025-10-14",3.5793,3.9684,3.414,3.9392,7859000.0],["2025-10-15",4.0656,4.1726,3.7641,3.803,5146200.0],["2025-10-16",3.7836,3.7933,3.4042,3.5793,5221200.0],["2025-10-17",3.5599,3.6474,3.3848,3.414,3773300.0],["2025-10-20",3.4723,3.5988,3.4334,3.5696,4054600.0],["2025-10-21",3.5501,3.6474,3.521,3.5988,2526200.0],["2025-10-22",3.5599,3.5891,3.3848,3.4334,2926800.0],["2025-10-23",3.521,3.696,3.521,3.628,3159800.0],["2025-10-24",3.696,3.7933,3.6571,3.7252,3057100.0],["2025-10-27",3.7836,3.803,3.5793,3.696,2478800.0],["2025-10-28",3.6669,3.696,3.5988,3.6085,2372600.0],["2025-10-29",3.521,3.628,3.4626,3.5404,2636400.0],["2025-10-30",3.4529,3.6182,3.414,3.4918,2282400.0],["2025-10-31",3.5501,3.5891,3.4042,3.4042,2629900.0],["2025-11-03",3.3848,3.4529,3.2,3.2194,2531600.0],["2025-11-04",3.1222,3.2,3.0638,3.1027,2687000.0],["2025-11-05",3.1125,3.2,3.0444,3.1027,6061200.0],["2025-11-06",2.9179,3.2681,2.7818,3.0833,9362600.0],["2025-11-07",3.0541,3.3556,3.0055,3.3264,6053600.0],["2025-11-10",3.3857,3.7015,3.2672,3.5633,6367600.0],["2025-11-11",3.5831,3.6917,3.3955,3.435,5177300.0],["2025-11-12",3.5337,3.6917,3.514,3.5535,3825000.0],["2025-11-13",3.514,3.6028,3.4054,3.4251,3707000.0],["2025-11-14",3.3067,3.3758,3.2771,3.3264,2857600.0],["2025-11-17",3.2771,3.3067,3.0797,3.0797,3850700.0],["2025-11-18",3.0599,3.0895,2.9316,3.0402,3616000.0],["2025-11-19",3.0501,3.1389,2.9217,2.9316,3553200.0],["2025-11-20",2.981,3.0599,2.8329,2.8428,4615200.0],["2025-11-21",2.8724,3.1389,2.8724,3.1093,5093000.0],["2025-11-24",3.1784,3.3758,3.129,3.3462,5942500.0],["2025-11-25",3.4153,3.8891,3.356,3.8496,4860500.0],["2025-11-26",3.7805,3.9582,3.7114,3.9187,3980000.0],["2025-11-28",3.9384,4.0865,3.9384,4.0865,1872800.0],["2025-12-01",3.9976,4.0569,3.8298,3.8397,2405800.0],["2025-12-02",3.9088,3.9088,3.7706,3.8002,1954800.0],["2025-12-03",3.8002,3.9582,3.7904,3.8891,2797400.0],["2025-12-04",3.8891,3.9187,3.7213,3.7805,2157000.0],["2025-12-05",3.8298,3.9878,3.7706,3.7904,2173900.0],["2025-12-08",3.8693,3.9286,3.6818,3.7015,2217200.0],["2025-12-09",4.5899,5.1821,4.2444,4.6491,30114400.0],["2025-12-10",4.7577,4.7873,4.2148,4.4616,6391200.0],["2025-12-11",4.4418,4.8169,4.3925,4.6787,4110100.0],["2025-12-12",4.738,4.8268,4.5899,4.6096,4062600.0],["2025-12-15",4.6096,4.6195,4.2642,4.3727,4870800.0],["2025-12-16",4.3925,4.4714,4.2345,4.353,4059200.0],["2025-12-17",4.3727,4.4813,4.3135,4.3629,3702000.0],["2025-12-18",4.5011,4.5504,4.353,4.4023,3651000.0],["2025-12-19",4.3629,4.4714,4.2148,4.3036,9327100.0],["2025-12-22",4.3135,4.5109,4.2642,4.3135,2657700.0],["2025-12-23",4.274,4.353,4.1753,4.1753,2124700.0],["2025-12-24",4.1654,4.3036,4.1654,4.2543,1332000.0],["2025-12-26",4.1951,4.2543,4.1654,4.2345,1962800.0],["2025-12-29",4.1358,4.1556,4.0273,4.1358,2715500.0],["2025-12-30",4.1457,4.2444,4.0964,4.126,2942900.0],["2025-12-31",4.126,4.1951,4.0964,4.1161,2880100.0],["2026-01-02",4.2642,4.3727,4.1852,4.2148,2436700.0],["2026-01-05",4.3036,4.7478,4.2839,4.5504,4594300.0],["2026-01-06",4.738,4.9452,4.5701,4.9354,4168600.0],["2026-01-07",4.9551,5.1821,4.7478,5.0143,4031100.0],["2026-01-08",4.9354,5.4585,4.7873,5.2414,4772500.0],["2026-01-09",5.3203,5.6658,5.1525,5.5572,5668300.0],["2026-01-12",5.5572,5.7645,5.4289,5.5967,3140300.0],["2026-01-13",5.5967,5.6658,5.3993,5.4783,3546400.0],["2026-01-14",5.4388,5.7053,5.3697,5.6461,3202300.0],["2026-01-15",5.6461,5.8237,5.498,5.7744,3900400.0],["2026-01-16",5.6757,5.804,5.5967,5.6461,3295500.0],["2026-01-20",5.3894,5.5079,5.3203,5.4684,3024800.0],["2026-01-21",5.7744,6.1199,5.6855,6.0902,3627000.0],["2026-01-22",6.2284,6.5246,6.2186,6.3864,4048500.0],["2026-01-23",6.3568,6.4456,6.1889,6.2087,1849300.0],["2026-01-26",6.4555,6.87,6.2087,6.4555,4644500.0],["2026-01-27",6.564,6.6233,6.3765,6.4061,2814500.0],["2026-01-28",6.5147,6.6035,6.2679,6.4456,2679200.0],["2026-01-29",6.5048,6.5838,6.0508,6.564,3614500.0],["2026-01-30",6.3666,6.4653,5.9422,5.9817,3867600.0],["2026-02-02",5.9521,6.3962,5.8928,6.2778,3456200.0],["2026-02-03",6.4949,6.9194,6.3469,6.87,4326200.0],["2026-02-04",6.9391,7.4524,6.8602,7.3537,4331300.0],["2026-02-05",7.1168,7.2352,6.7713,6.8207,4868100.0],["2026-02-06",6.9095,7.4919,6.9095,7.3636,3598300.0],["2026-02-09",7.3636,7.6103,7.176,7.3833,2334200.0],["2026-02-10",7.4721,8.0052,7.4228,7.7584,5253900.0],["2026-02-11",7.788,8.3408,7.788,8.3013,4156000.0],["2026-02-12",8.3803,8.6862,7.6597,7.7584,5743300.0],["2026-02-13",7.7485,7.9756,7.5412,7.7485,4717200.0],["2026-02-17",7.6202,7.867,7.3537,7.5018,4084800.0],["2026-02-18",7.5412,7.9163,7.5018,7.6498,7128700.0],["2026-02-19",8.3013,8.5283,6.5542,6.8602,13423400.0],["2026-02-20",6.6233,6.9786,6.416,6.7615,7970400.0],["2026-02-23",6.6024,6.9504,6.4632,6.8609,4661900.0],["2026-02-24",6.9901,7.3183,6.9205,7.1194,4513900.0],["2026-02-25",7.3382,7.3581,6.9305,7.1592,4852000.0],["2026-02-26",7.1194,7.1791,6.8808,7.1194,2681300.0],["2026-02-27",6.9305,7.4674,6.8907,7.4376,2711000.0],["2026-03-02",7.1592,7.4475,6.9205,7.3481,2260500.0],["2026-03-03",6.9603,7.1492,6.5526,6.9106,3988600.0],["2026-03-04",7.1095,7.3779,6.8808,7.3282,2015500.0],["2026-03-05",7.2586,7.7956,7.1095,7.2387,3993200.0],["2026-03-06",7.1194,7.1194,6.314,6.5029,6116900.0],["2026-03-09",6.2742,6.9106,6.145,6.8211,3145400.0],["2026-03-10",6.7515,7.0299,6.672,6.7714,3025000.0],["2026-03-11",6.7316,6.7714,6.4532,6.7217,2848800.0],["2026-03-12",6.6123,6.7913,6.4532,6.7515,2573200.0],["2026-03-13",6.8808,7.2686,6.6024,6.9404,4428200.0],["2026-03-16",7.0697,7.1294,6.6322,6.6421,2674400.0],["2026-03-17",6.7615,7.8055,6.7615,7.7956,5331300.0],["2026-03-18",7.7359,7.8751,7.4873,7.547,4739200.0],["2026-03-19",7.3382,7.537,6.9504,7.3282,2839800.0],["2026-03-20",7.3481,7.4376,6.8012,6.9703,3845300.0],["2026-03-23",7.0498,7.5271,6.9802,7.3083,2621200.0],["2026-03-24",7.1592,8.5214,7.1492,8.412,4910400.0],["2026-03-25",8.6407,9.0385,8.5413,8.8794,4051900.0],["2026-03-26",8.7004,9.2373,8.6905,8.9589,4256400.0],["2026-03-27",8.9987,9.2572,8.9192,9.0683,2830600.0],["2026-03-30",9.2473,9.476,8.9888,9.1379,3579700.0],["2026-03-31",9.4163,9.8837,9.3666,9.7146,4487100.0],["2026-04-01",9.6947,9.8638,9.0584,9.3268,4490600.0],["2026-04-02",9.2075,9.4461,8.8595,9.128,2790100.0],["2026-04-06",9.2672,9.4163,8.9589,9.1876,1763300.0],["2026-04-07",9.1578,9.3268,9.0186,9.2771,2645700.0],["2026-04-08",9.2572,9.2572,8.4021,9.0683,3809400.0],["2026-04-09",8.7998,9.0484,8.5811,8.8495,2556100.0],["2026-04-10",8.949,9.297,8.8297,9.0285,2885300.0],["2026-04-13",9.2274,9.4959,9.0484,9.4561,2877400.0],["2026-04-14",9.5058,9.6251,9.1578,9.2274,2308200.0],["2026-04-15",9.2373,9.3069,8.9987,9.2274,2097900.0],["2026-04-16",9.297,9.645,9.2174,9.5257,3281000.0],["2026-04-17",9.3964,9.5058,8.8396,9.0683,2822400.0],["2026-04-20",9.0683,9.3268,8.9689,9.2771,1847200.0],["2026-04-21",9.3567,9.5854,9.0683,9.5456,2144500.0],["2026-04-22",9.7345,9.8936,9.3368,9.6748,2094300.0],["2026-04-23",9.6251,9.7643,9.128,9.3865,1829400.0],["2026-04-24",9.5555,10.1521,9.3467,10.0626,4111700.0],["2026-04-27",10.2018,10.53,9.9433,10.0825,2027000.0],["2026-04-28",9.7643,9.9831,9.5655,9.7345,2797100.0],["2026-04-29",9.8439,9.9035,9.5754,9.6052,2456300.0],["2026-04-30",9.6748,10.1521,9.645,9.9334,2585200.0],["2026-05-01",9.993,10.3311,9.9632,10.2714,1952900.0],["2026-05-04",10.2416,10.3709,9.7047,9.9433,3826500.0],["2026-05-05",9.9433,10.4802,9.8837,10.4206,2816000.0],["2026-05-06",9.9433,10.3311,9.7743,10.0626,5516600.0],["2026-05-07",9.5058,9.7047,8.3126,8.3723,6198400.0],["2026-05-08",8.5413,9.0981,8.5413,8.77,3464000.0],["2026-05-11",8.98,9.58,8.94,9.33,3522500.0],["2026-05-12",9.25,9.25,8.61,8.75,4528000.0],["2026-05-13",9.06,9.36,8.77,8.79,3971900.0],["2026-05-14",8.95,9.01,8.45,8.54,4326800.0],["2026-05-15",8.29,8.35,7.98,7.99,3124700.0],["2026-05-18",7.95,8.03,7.75,7.95,3280600.0],["2026-05-19",7.77,7.86,7.46,7.69,2518500.0],["2026-05-20",7.79,8.18,7.79,7.97,2835900.0],["2026-05-21",7.96,7.96,7.54,7.7,2583200.0],["2026-05-22",7.75,7.76,7.37,7.55,3935600.0],["2026-05-26",7.65,7.77,7.51,7.65,2575600.0],["2026-05-27",7.61,7.94,7.55,7.81,2848200.0],["2026-05-28",7.76,8.4,7.73,8.3,2233700.0],["2026-05-29",8.25,8.29,7.83,7.95,2692500.0],["2026-06-01",7.93,8.11,7.64,8.04,2699500.0],["2026-06-02",8.07,8.68,8.03,8.52,2714300.0],["2026-06-03",8.43,8.55,8.06,8.07,1870200.0],["2026-06-04",7.88,7.93,7.68,7.81,2070600.0],["2026-06-05",7.7,7.7,7.21,7.34,2359100.0],["2026-06-08",7.5,7.5,7.06,7.3,2667400.0],["2026-06-09",7.39,7.46,6.79,7.08,3341900.0],["2026-06-10",7.14,7.29,7.04,7.15,1827100.0],["2026-06-11",7.58,7.81,7.48,7.74,2393300.0],["2026-06-12",7.86,8.36,7.68,8.02,2218200.0],["2026-06-15",8.17,8.19,7.92,8.03,2473000.0],["2026-06-16",8.0,8.05,7.45,7.59,2096200.0],["2026-06-17",7.58,8.07,7.48,7.57,2713100.0],["2026-06-18",7.7,7.71,7.31,7.4,5734000.0],["2026-06-22",7.34,7.41,7.08,7.34,2269800.0],["2026-06-23",7.07,7.24,6.65,6.68,2417500.0],["2026-06-24",6.51,6.93,6.37,6.85,3868200.0],["2026-06-25",6.78,6.92,6.48,6.84,3542300.0],["2026-06-26",6.61,6.73,6.47,6.69,4485200.0],["2026-06-29",6.63,6.66,6.28,6.44,3131300.0],["2026-06-30",6.56,6.71,6.24,6.3,2863400.0],["2026-07-01",6.24,6.69,6.19,6.44,3136700.0],["2026-07-02",6.45,6.59,6.12,6.21,2430300.0],["2026-07-06",6.18,6.18,5.895,6.03,2462720.849199],["2026-07-07",5.96,6.2,5.84,6.12,2217252.040768],["2026-07-08",6.13,6.28,5.92,6.02,2276347.978109],["2026-07-09",6.21,6.275,6.09,6.11,1735864.983596],["2026-07-10",6.2,6.225,6.05,6.14,1385806.1974],["2026-07-13",6.01,6.4587,5.98,6.12,2850421.467226],["2026-07-14",6.37,6.46,6.13,6.19,2105511.115627],["2026-07-15",6.32,6.37,5.855,6.07,2297160.157785],["2026-07-16",5.97,6.03,5.685,5.77,1588371.470118],["2026-07-17",5.69,6.01,5.635,5.84,2740730.167127],["2026-07-20",5.8,6.055,5.785,5.95,2166700.256982],["2026-07-21",5.95,6.64,5.93,6.49,2774499.651429],["2026-07-22",6.4,6.73,6.4,6.62,1971826.937563],["2026-07-23",6.57,6.74,6.3,6.38,2439962.378897],["2026-07-24",6.48,6.55,6.205,6.24,1738456.75543],["2026-07-27",6.2,6.21,5.88,6.1,2629294.795272],["2026-07-28",6.04,6.34,6.04,6.15,2811543.73607],["2026-07-29",6.22,6.27,5.855,6.06,2765134.763197],["2026-07-30",6.23,6.33,6.105,6.26,1637193.20189],["2026-07-31",6.11,6.22,5.741,5.84,3347727.180294],["2026-08-03",5.84,5.995,5.67,5.7,4750872.177615],["2026-08-04",5.85,5.978,5.71,5.94,2361058.595145],["2026-08-05",5.74,5.94,5.53,5.85,4592558.171293],["2026-08-06",6.49,7.11,6,6.95,5291233.343803],["2026-08-07",7.06,7.06,6.435,6.51,4412845.703005],["2026-08-10",6.4,6.48,6.15,6.15,641016.58898],["2026-08-11",6.36,6.6153,6.2801,6.39,2596744.213343],["2026-08-12",6.49,6.49,6.03,6.17,3943385.427178],["2026-08-13",5.58,6.09,5.58,6,3327233.641688],["2026-08-14",6.08,6.1,5.88,5.96,2159559.627625]]}