{"t":"ARCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-04-14",16.5221,17.3089,16.3648,16.6795,63774200.0],["2011-04-15",16.6952,17.183,16.3727,16.8054,5891700.0],["2011-04-18",16.7582,18.0563,16.6087,18.017,5759100.0],["2011-04-19",18.2294,19.6378,17.9226,19.4568,11062300.0],["2011-04-20",20.2986,20.4167,18.7251,18.9139,5863400.0],["2011-04-21",18.9611,19.0398,18.0091,18.6228,2406400.0],["2011-04-25",18.6071,18.7566,18.1508,18.5363,1169800.0],["2011-04-26",18.7802,18.8038,17.899,18.0013,1800000.0],["2011-04-27",18.1744,18.2137,17.2775,17.6158,1828600.0],["2011-04-28",17.5056,17.663,17.1516,17.3876,1669100.0],["2011-04-29",17.3483,17.3876,16.9234,17.3325,1956200.0],["2011-05-02",17.3797,18.1665,17.3797,17.7023,2014300.0],["2011-05-03",17.8203,17.899,17.5607,17.8518,1792100.0],["2011-05-04",17.781,17.899,17.7338,17.8203,844200.0],["2011-05-05",17.781,18.2137,17.6158,17.7889,1681400.0],["2011-05-06",18.1744,18.1744,16.9234,17.3325,3614700.0],["2011-05-09",17.4977,17.7023,17.3483,17.6866,621600.0],["2011-05-10",17.7574,17.8597,17.4584,17.4977,888100.0],["2011-05-11",17.3876,17.4033,17.0414,17.1594,1165300.0],["2011-05-12",17.0493,17.0808,16.4356,16.8998,1251800.0],["2011-05-13",16.8998,17.5843,16.7424,17.5056,1497700.0],["2011-05-16",17.6315,17.6315,17.0729,17.2302,572100.0],["2011-05-17",17.2145,17.2302,16.7975,17.1122,780000.0],["2011-05-18",17.1201,17.7731,17.1201,17.5843,914000.0],["2011-05-19",17.7023,17.7416,17.1752,17.5056,683300.0],["2011-05-20",17.5056,17.5056,17.2066,17.3168,444100.0],["2011-05-23",17.2617,17.4191,17.1201,17.3089,858000.0],["2011-05-24",17.7416,17.7416,17.2066,17.3168,1998600.0],["2011-05-25",17.2302,17.3404,17.1516,17.2302,531100.0],["2011-05-26",17.2302,18.017,17.1122,17.8361,1050600.0],["2011-05-27",17.9619,18.4104,17.7888,18.2058,924100.0],["2011-05-31",18.4025,18.4104,17.718,17.899,750700.0],["2011-06-01",18.0485,18.0485,17.3089,17.3797,640400.0],["2011-06-02",17.6079,17.6551,17.0729,17.6,1122200.0],["2011-06-03",17.4427,18.3081,17.4033,18.0721,728300.0],["2011-06-06",18.3239,18.3632,17.7416,17.8282,529600.0],["2011-06-07",17.8597,18.2924,17.7259,18.2137,697800.0],["2011-06-08",18.1429,18.3947,16.9391,17.0965,1310600.0],["2011-06-09",17.0965,17.3561,16.7897,17.1909,856300.0],["2011-06-10",17.1594,17.2145,16.6952,16.7897,425500.0],["2011-06-13",16.7897,16.9155,16.4356,16.53,719500.0],["2011-06-14",16.6008,16.7188,16.0658,16.3569,1870000.0],["2011-06-15",16.349,16.4279,15.5442,16.3569,945400.0],["2011-06-16",16.3017,16.641,16.2859,16.5305,438200.0],["2011-06-17",16.6489,16.6489,15.8519,15.8993,982700.0],["2011-06-20",15.8283,16.2543,15.631,16.136,770100.0],["2011-06-21",16.3648,16.7199,16.0413,16.6962,948600.0],["2011-06-22",16.7751,16.8382,16.3017,16.3569,557300.0],["2011-06-23",16.4358,16.5305,16.136,16.499,505300.0],["2011-06-24",16.5463,16.57,16.1833,16.3727,252600.0],["2011-06-27",16.5384,16.5463,16.1833,16.3333,458700.0],["2011-06-28",16.3333,16.9014,16.3017,16.7672,1276400.0],["2011-06-29",16.8067,16.8856,16.5463,16.7672,544200.0],["2011-06-30",16.8382,17.0592,16.5147,16.641,977600.0],["2011-07-01",16.6173,17.359,16.6173,16.9645,406400.0],["2011-07-05",17.0039,17.3117,16.7751,17.2091,235200.0],["2011-07-06",17.2328,17.7141,17.2328,17.3748,1029200.0],["2011-07-07",17.4616,17.722,17.2564,17.722,1249000.0],["2011-07-08",17.5799,17.7456,17.359,17.6352,597700.0],["2011-07-11",17.4458,17.501,17.0986,17.3275,443400.0],["2011-07-12",17.3906,17.4221,17.1381,17.1381,843200.0],["2011-07-13",17.2091,17.3432,16.6647,16.7909,612600.0],["2011-07-14",16.8067,17.0434,16.5621,16.57,429300.0],["2011-07-15",16.5463,16.712,16.2938,16.3411,442300.0],["2011-07-18",16.2622,16.3175,15.7415,15.7651,778600.0],["2011-07-19",15.8993,16.9566,15.8914,16.8382,823000.0],["2011-07-20",16.9014,17.1775,16.8146,16.9645,666700.0],["2011-07-21",17.0592,17.359,16.9882,17.1933,600200.0],["2011-07-22",17.3275,19.0713,17.217,18.5426,2227900.0],["2011-07-25",18.2428,18.7714,18.1086,18.5189,683500.0],["2011-07-26",18.5426,18.6294,18.0928,18.5505,451800.0],["2011-07-27",18.3532,18.3532,18.0297,18.0692,464500.0],["2011-07-28",18.1086,18.1875,17.7535,17.9192,372500.0],["2011-07-29",17.7851,18.9213,17.6115,18.511,949500.0],["2011-08-01",18.8424,19.2606,17.8798,18.5505,747100.0],["2011-08-02",19.0949,20.0418,18.9371,19.8287,4454700.0],["2011-08-03",19.6315,20.2469,19.1502,20.0418,1480600.0],["2011-08-04",20.0418,20.1128,19.4421,19.6078,1452300.0],["2011-08-05",19.7262,19.8051,18.1717,19.1265,1557600.0],["2011-08-08",18.4321,18.5426,16.57,17.3827,2738400.0],["2011-08-09",17.6194,17.6589,16.8461,17.4143,1986400.0],["2011-08-10",17.2407,18.5584,17.2012,17.7141,1107800.0],["2011-08-11",17.6431,19.7735,17.5168,19.3316,2593900.0],["2011-08-12",19.3474,19.6867,18.9608,19.1817,441200.0],["2011-08-15",19.3001,19.6867,18.7793,19.4421,676800.0],["2011-08-16",19.2369,19.7419,19.1107,19.6867,770700.0],["2011-08-17",19.813,20.8939,19.6946,20.5152,2049600.0],["2011-08-18",20.0023,20.5862,19.1265,19.4816,1305300.0],["2011-08-19",19.4579,19.9629,18.3217,18.4795,1204800.0],["2011-08-22",19.1659,19.5131,18.6688,19.2685,548500.0],["2011-08-23",19.5447,19.6236,19.1186,19.4184,531200.0],["2011-08-24",19.6867,20.0733,19.1896,19.6394,704100.0],["2011-08-25",19.7577,19.9471,19.2606,19.3711,358400.0],["2011-08-26",19.3395,19.8682,18.7793,19.1344,646600.0],["2011-08-29",19.3869,20.9018,19.3316,20.3416,1012100.0],["2011-08-30",20.5783,22.0381,20.3653,21.2727,2293100.0],["2011-08-31",21.5804,22.5667,21.2885,21.754,1691900.0],["2011-09-01",22.0775,22.2038,21.0675,21.4147,905400.0],["2011-09-02",20.9965,21.4778,20.5783,21.3516,1013700.0],["2011-09-06",21.1149,21.1149,20.168,21.0675,1062400.0],["2011-09-07",21.4699,21.541,21.1859,21.4463,1131100.0],["2011-09-08",21.4463,22.8508,21.3358,22.2906,1550300.0],["2011-09-09",22.1485,23.2216,21.7303,22.5036,2126400.0],["2011-09-12",22.2511,22.3221,21.1701,22.1327,1022800.0],["2011-09-13",22.1643,22.3852,21.4384,21.6672,1013400.0],["2011-09-14",21.9749,22.1722,21.3043,22.046,1196800.0],["2011-09-15",22.2906,22.2906,21.2569,21.6672,1090000.0],["2011-09-16",21.8092,21.9907,21.3832,21.5883,553200.0],["2011-09-19",21.4147,21.4778,20.4679,21.3832,1435200.0],["2011-09-20",21.5725,22.1722,21.1938,21.5883,1294100.0],["2011-09-21",21.5567,21.7935,19.6078,19.6867,2214300.0],["2011-09-22",18.227,18.6136,17.5642,18.1244,4534100.0],["2011-09-23",17.8791,18.8601,17.444,18.3855,1126200.0],["2011-09-26",18.7889,19.9677,18.5912,19.7857,1182200.0],["2011-09-27",20.1892,20.8221,19.6671,19.8016,1375300.0],["2011-09-28",19.9835,20.3632,18.7098,18.8206,762900.0],["2011-09-29",19.5088,19.5168,17.7209,18.4092,1106700.0],["2011-09-30",18.0057,18.6386,17.4994,18.3459,1122400.0],["2011-10-03",18.3538,18.3538,17.001,17.4045,1883000.0],["2011-10-04",17.1118,18.4962,16.1387,18.4329,1900000.0],["2011-10-05",18.607,19.7066,18.1007,19.0579,1509900.0],["2011-10-06",19.7224,19.9756,18.7415,19.3902,1001400.0],["2011-10-07",19.1291,19.2715,17.9899,18.8997,1627500.0],["2011-10-10",19.2952,19.6433,19.1607,19.5167,956000.0],["2011-10-11",19.3269,19.762,19.137,19.6196,736200.0],["2011-10-12",19.7778,20.2683,19.7778,19.9993,703000.0],["2011-10-13",20.1338,20.292,19.6987,20.1655,608900.0],["2011-10-14",20.2208,20.5294,20.2208,20.3632,543200.0],["2011-10-17",18.2589,19.58,18.2589,19.0816,3479200.0],["2011-10-18",18.876,18.9946,18.3776,18.7256,3244000.0],["2011-10-19",18.3934,18.5358,17.6418,17.9108,6615000.0],["2011-10-20",17.5627,17.8,17.0564,17.1671,28263300.0],["2011-10-21",17.4045,17.7209,17.2779,17.6893,7385100.0],["2011-10-24",17.7842,17.8396,17.4836,17.626,4073200.0],["2011-10-25",17.5785,17.6814,17.2463,17.2937,1738100.0],["2011-10-26",17.4836,17.5864,16.8428,17.2463,1726900.0],["2011-10-27",17.5548,18.4646,17.444,18.1086,5441700.0],["2011-10-28",17.6418,18.4329,17.5548,18.2668,2660700.0],["2011-10-31",18.0532,18.6624,17.8,18.512,2151900.0],["2011-11-01",17.8475,18.1956,17.6655,17.9978,2280600.0],["2011-11-02",18.1956,18.2747,17.8,17.8712,1538500.0],["2011-11-03",18.1165,18.156,17.4519,17.8792,1329900.0],["2011-11-04",17.9029,17.9108,17.2146,17.4045,1976700.0],["2011-11-07",17.4757,17.7051,17.2463,17.7051,1930100.0],["2011-11-08",17.713,17.7209,17.0643,17.096,2329700.0],["2011-11-09",16.8982,17.0247,16.5896,16.6292,2350400.0],["2011-11-10",16.8903,17.27,16.6925,16.9298,1344800.0],["2011-11-11",16.9852,17.3966,16.7479,16.8903,1704000.0],["2011-11-14",17.0406,17.3649,16.9931,17.2225,1489600.0],["2011-11-15",16.9456,17.5548,16.8903,17.4045,1172900.0],["2011-11-16",17.2067,17.3649,16.9535,16.9852,1834800.0],["2011-11-17",16.9377,17.001,16.4156,16.5738,1061400.0],["2011-11-18",16.6925,16.9061,16.5501,16.7874,870200.0],["2011-11-21",16.5343,16.5343,15.8539,16.2178,1073200.0],["2011-11-22",16.2178,16.4235,16.02,16.1308,1437200.0],["2011-11-23",16.0596,16.2336,15.5295,15.7906,2612400.0],["2011-11-25",15.664,15.8064,15.4267,15.4663,975500.0],["2011-11-28",15.8539,16.6292,15.8539,16.471,1096300.0],["2011-11-29",16.4868,16.9535,16.2653,16.6055,1126200.0],["2011-11-30",17.3016,17.5469,17.0485,17.3412,1359000.0],["2011-12-01",17.5152,17.9899,17.3016,17.7605,1133000.0],["2011-12-02",17.9029,17.9978,17.6181,17.713,953000.0],["2011-12-05",17.9187,17.9187,17.4519,17.6023,872300.0],["2011-12-06",17.5073,17.5231,16.9773,17.2621,744600.0],["2011-12-07",17.3254,17.5627,16.9615,17.4045,697100.0],["2011-12-08",17.539,18.1086,17.3807,17.7684,2191500.0],["2011-12-09",17.7684,18.0295,17.4203,17.9345,850900.0],["2011-12-12",17.7209,17.7288,17.2463,17.539,1023600.0],["2011-12-13",17.5469,17.5548,16.9456,17.0485,1114400.0],["2011-12-14",16.8191,17.0959,16.1387,16.3602,1226200.0],["2011-12-15",16.5184,16.5975,15.846,16.1071,1012800.0],["2011-12-16",16.2099,16.2099,15.8618,15.9251,1374800.0],["2011-12-19",15.933,16.0517,15.577,15.6403,1415400.0],["2011-12-20",15.8223,15.9409,15.5612,15.8855,2449500.0],["2011-12-21",15.9093,15.9567,15.6007,15.8539,968400.0],["2011-12-22",15.933,16.3602,15.9093,16.2415,1225900.0],["2011-12-23",16.2653,16.9953,16.2653,16.7017,881800.0],["2011-12-27",16.7652,16.9953,16.7255,16.8287,398600.0],["2011-12-28",16.9715,16.9715,16.2733,16.424,694600.0],["2011-12-29",16.3447,16.4558,16.1305,16.3685,754600.0],["2011-12-30",16.3209,16.4478,16.1543,16.2891,512200.0],["2012-01-03",16.6779,16.7017,16.0273,16.0511,661100.0],["2012-01-04",15.9956,16.0511,15.6385,15.7496,1070500.0],["2012-01-05",15.7575,15.829,15.4957,15.702,766800.0],["2012-01-06",15.7496,15.8052,15.0435,15.3053,1872500.0],["2012-01-09",15.2815,15.4005,14.5119,14.7261,2596600.0],["2012-01-10",14.9244,15.2498,13.9803,14.1628,4888900.0],["2012-01-11",14.1866,14.4881,14.1628,14.4087,1947900.0],["2012-01-12",14.4087,14.4405,14.131,14.1866,1426300.0],["2012-01-13",14.2024,14.98,14.0517,14.9324,2567300.0],["2012-01-17",15.1704,15.3132,15.0276,15.226,1060800.0],["2012-01-18",15.3291,15.7417,15.1783,15.6861,1785400.0],["2012-01-19",15.7734,15.7734,15.4322,15.7417,1749200.0],["2012-01-20",15.7258,16.2812,15.6703,16.0987,1681100.0],["2012-01-23",16.0987,16.0987,15.7258,16.0114,1346400.0],["2012-01-24",16.0194,16.7017,15.9559,16.6541,1186600.0],["2012-01-25",16.7097,17.4317,16.7097,17.3841,1438900.0],["2012-01-26",17.4555,17.5745,16.9953,17.1461,1316800.0],["2012-01-27",17.3365,17.3365,17.035,17.1778,618600.0],["2012-01-30",17.0588,17.0588,16.5192,16.8049,788200.0],["2012-01-31",16.9715,17.0588,16.7652,17.0588,813600.0],["2012-02-01",17.2254,17.2651,16.7335,17.2333,888600.0],["2012-02-02",17.3444,17.7808,17.2333,17.7649,1094700.0],["2012-02-03",17.8363,18.1299,17.5269,18.0109,2492700.0],["2012-02-06",17.995,18.241,17.8205,18.2013,697700.0],["2012-02-07",18.0823,18.1775,17.4158,17.6459,1699400.0],["2012-02-08",17.5586,17.6062,16.1781,16.2574,3119500.0],["2012-02-09",16.3685,16.7255,15.948,16.7097,3078000.0],["2012-02-10",16.543,16.6938,15.8686,16.5272,1677900.0],["2012-02-13",16.4796,16.6383,16.2733,16.4002,608300.0],["2012-02-14",16.4954,16.5827,16.3447,16.4399,797500.0],["2012-02-15",16.543,16.8049,16.5272,16.8049,2042200.0],["2012-02-16",16.7811,17.4238,16.7573,17.2175,1043800.0],["2012-02-17",17.3365,17.5745,17.0032,17.1064,1079600.0],["2012-02-21",17.3682,17.5428,16.9477,17.1619,580700.0],["2012-02-22",17.2016,17.2413,16.9001,16.9715,774600.0],["2012-02-23",17.1064,17.2095,16.9715,17.1064,563000.0],["2012-02-24",17.1937,17.3682,16.7017,16.7573,1256900.0],["2012-02-27",16.6779,16.8763,16.4478,16.6303,356000.0],["2012-02-28",16.5907,16.9001,16.4558,16.7335,410300.0],["2012-02-29",16.789,16.9636,16.6462,16.6779,351900.0],["2012-03-01",16.8208,16.8366,16.4796,16.5589,1236400.0],["2012-03-02",16.6383,16.6938,16.2653,16.4716,1307300.0],["2012-03-05",16.6462,16.6462,14.8372,15.2339,4561900.0],["2012-03-06",14.8689,15.0831,14.4405,14.7975,5150400.0],["2012-03-07",14.9879,15.6703,14.9879,15.3926,2098300.0],["2012-03-08",15.5513,16.1701,15.5037,16.0273,1863400.0],["2012-03-09",16.0035,16.0987,15.4322,15.4719,1800400.0],["2012-03-12",15.5116,15.5116,15.0276,15.1307,1570500.0],["2012-03-13",15.3132,15.337,14.9483,15.0355,1372200.0],["2012-03-14",15.0355,15.2815,14.9403,14.98,1250600.0],["2012-03-15",14.9959,15.099,14.7737,14.7975,1029900.0],["2012-03-16",14.7975,14.9006,14.6467,14.742,1556500.0],["2012-03-19",14.7975,14.9879,14.6071,14.6547,1752500.0],["2012-03-20",14.6626,14.8292,14.5753,14.6388,1316500.0],["2012-03-21",14.6785,14.7896,14.5833,14.5912,1109400.0],["2012-03-22",14.5674,14.9006,14.5436,14.6626,1031700.0],["2012-03-23",14.6864,14.6864,14.4722,14.5515,920800.0],["2012-03-26",14.6309,14.853,14.4881,14.5277,1880500.0],["2012-03-27",14.5833,14.6229,14.3214,14.3611,1492300.0],["2012-03-28",14.4325,14.6626,14.3611,14.3928,1819300.0],["2012-03-29",14.369,14.4087,14.1786,14.3056,942500.0],["2012-03-30",14.3532,14.4563,14.2976,14.3532,1930900.0],["2012-04-02",14.3056,14.5912,14.2976,14.4722,1683400.0],["2012-04-03",14.4801,14.9721,14.4563,14.7182,2149800.0],["2012-04-04",14.5753,14.6467,14.3135,14.3532,1587200.0],["2012-04-05",14.3611,14.7975,14.3294,14.6626,679400.0],["2012-04-09",14.5595,14.6864,14.4325,14.6229,547800.0],["2012-04-10",14.6467,14.7182,14.2104,14.258,1979600.0],["2012-04-11",14.3373,14.5991,14.1389,14.5833,1203600.0],["2012-04-12",14.5595,14.8213,14.4563,14.7816,706600.0],["2012-04-13",14.7816,15.0673,14.6467,14.9721,651000.0],["2012-04-16",14.98,15.1387,14.9244,14.9403,2070400.0],["2012-04-17",15.0514,15.2259,14.8134,15.0752,2121300.0],["2012-04-18",15.0038,15.583,14.0993,14.4722,3870700.0],["2012-04-19",14.3849,14.6785,13.7422,14.6388,2464500.0],["2012-04-20",15.0752,15.3846,14.8768,15.0911,1913800.0],["2012-04-23",14.8848,14.9086,14.5039,14.6229,762000.0],["2012-04-24",14.5912,14.7658,14.4405,14.5674,509800.0],["2012-04-25",14.5991,14.8054,14.4881,14.6309,819200.0],["2012-04-26",14.5674,14.853,14.4008,14.742,1025200.0],["2012-04-27",14.8054,14.8054,13.9565,14.1628,2152700.0],["2012-04-30",14.1787,14.521,14.1468,14.2264,1354000.0],["2012-05-01",14.2742,14.5051,14.1707,14.2663,1293300.0],["2012-05-02",14.3459,14.4095,14.0115,14.1389,1227500.0],["2012-05-03",14.1866,14.2503,13.3666,13.6134,3168400.0],["2012-05-04",12.7775,13.088,10.5723,11.3684,17439200.0],["2012-05-07",11.3605,11.8142,11.249,11.2968,9172500.0],["2012-05-08",11.2968,11.3286,11.0659,11.1455,3307000.0],["2012-05-09",11.1455,11.456,11.034,11.4241,2582000.0],["2012-05-10",11.456,11.5595,11.2649,11.4241,1880400.0],["2012-05-11",11.2729,11.2968,11.1455,11.1933,1506200.0],["2012-05-14",11.1296,11.1296,10.8032,10.8669,4696700.0],["2012-05-15",10.8669,11.0102,10.6758,10.7315,1423800.0],["2012-05-16",10.7873,10.7952,9.9912,10.1106,4624500.0],["2012-05-17",10.23,10.2857,9.8638,9.8638,3200200.0],["2012-05-18",9.8638,10.0708,9.5772,9.9036,2612500.0],["2012-05-21",9.8956,10.0946,9.7603,10.0628,1623800.0],["2012-05-22",10.0787,10.6599,10.0787,10.5325,3539000.0],["2012-05-23",10.3972,10.9942,10.3255,10.8032,3243400.0],["2012-05-24",10.8032,10.9146,10.3096,10.6519,2883800.0],["2012-05-25",10.7873,11.2251,10.7554,10.8987,2587900.0],["2012-05-29",11.0739,11.2888,10.9544,11.0898,1646600.0],["2012-05-30",11.1216,11.1296,10.6042,10.7873,1927900.0],["2012-05-31",10.7475,10.9942,10.5007,10.7634,1372400.0],["2012-06-01",10.6917,10.6917,9.9593,10.0867,2451900.0],["2012-06-04",10.3494,10.5245,9.9752,9.9752,1167300.0],["2012-06-05",10.0867,10.4688,10.0628,10.222,2055600.0],["2012-06-06",10.4131,11.1535,10.4131,11.1535,1552400.0],["2012-06-07",11.464,11.7744,11.0579,11.1216,3974000.0],["2012-06-08",10.9465,11.1455,10.8271,11.1375,3130000.0],["2012-06-11",11.1933,11.4162,10.6599,10.7873,862700.0],["2012-06-12",10.7873,10.9783,10.429,10.6678,2170500.0],["2012-06-13",10.6758,11.2092,10.5564,11.1137,1276900.0],["2012-06-14",11.1853,11.3843,10.9624,11.3525,1350100.0],["2012-06-15",11.5436,11.5834,11.3525,11.5356,677400.0],["2012-06-18",11.5595,11.6789,10.9783,11.1933,674000.0],["2012-06-19",11.2251,11.3047,11.0102,11.2251,904700.0],["2012-06-20",11.249,11.4241,11.05,11.3843,1642800.0],["2012-06-21",11.3764,11.4639,10.6519,10.835,1170100.0],["2012-06-22",10.9306,11.2092,10.8908,11.1933,951800.0],["2012-06-25",11.0659,11.1057,10.7475,10.9544,883700.0],["2012-06-26",11.042,11.6948,10.9863,11.4799,2453400.0],["2012-06-27",11.5834,11.9177,11.5595,11.9018,1300400.0],["2012-06-28",11.7665,11.8222,11.2729,11.5038,737100.0],["2012-06-29",11.8142,11.8779,11.5754,11.7665,769300.0],["2012-07-02",11.7824,11.8142,11.456,11.7107,835400.0],["2012-07-03",11.7505,12.0451,11.6152,11.8302,619900.0],["2012-07-05",11.9496,12.0371,11.6789,11.87,964000.0],["2012-07-06",11.7824,11.9814,11.4162,11.9336,1072800.0],["2012-07-09",11.8461,12.0531,11.6709,11.8142,1024300.0],["2012-07-10",11.9337,11.9973,11.7028,11.862,854200.0],["2012-07-11",11.9416,11.9655,11.5913,11.7107,609700.0],["2012-07-12",11.5754,11.8222,11.4958,11.5515,1893300.0],["2012-07-13",11.6232,11.6232,11.2808,11.3605,1855900.0],["2012-07-16",11.3365,11.3525,10.8248,10.9527,1137200.0],["2012-07-17",11.0087,11.0567,10.6489,10.7049,1378700.0],["2012-07-18",10.6649,10.8888,10.577,10.6329,1048800.0],["2012-07-19",10.6489,10.6889,10.2892,10.3211,1502600.0],["2012-07-20",10.3371,10.3451,9.8415,10.0413,2757600.0],["2012-07-23",9.8255,9.8814,9.6976,9.7695,1712300.0],["2012-07-24",9.8495,10.3531,9.8095,10.2332,1181800.0],["2012-07-25",10.2812,10.513,10.1133,10.3531,1352100.0],["2012-07-26",10.481,10.7369,10.4091,10.6569,876800.0],["2012-07-27",10.7369,10.8248,10.601,10.6889,386200.0],["2012-07-30",10.6889,10.7289,10.4571,10.585,765100.0],["2012-07-31",10.593,10.8008,10.3691,10.4571,896100.0],["2012-08-01",10.585,10.6329,10.3131,10.513,1145100.0],["2012-08-02",10.4251,10.489,10.1213,10.2332,781400.0],["2012-08-03",10.4251,10.489,10.2332,10.2412,423600.0],["2012-08-06",10.2412,10.8728,10.2252,10.6729,727000.0],["2012-08-07",10.6729,12.3358,10.6409,12.1759,3649700.0],["2012-08-08",11.4884,12.1439,11.2405,11.4324,1404700.0],["2012-08-09",11.3285,11.6962,11.3285,11.5363,1012300.0],["2012-08-10",11.5363,11.5363,11.1606,11.2725,1263400.0],["2012-08-13",11.2006,11.2725,11.1206,11.1526,436000.0],["2012-08-14",11.1526,11.2006,10.8808,11.1366,1035800.0],["2012-08-15",11.1286,11.5283,11.1286,11.3685,2668400.0],["2012-08-16",11.3525,11.3525,11.0726,11.1926,1471900.0],["2012-08-17",11.1846,11.3445,11.1126,11.1846,1562900.0],["2012-08-20",11.1526,11.2805,11.0806,11.0966,792800.0],["2012-08-21",11.1606,11.3924,11.1126,11.1606,988500.0],["2012-08-22",11.1046,11.2086,11.0327,11.0806,836000.0],["2012-08-23",11.0487,11.0726,10.6729,10.7529,1302700.0],["2012-08-24",10.6969,10.7529,10.561,10.6809,948700.0],["2012-08-27",10.6889,10.7289,10.593,10.6569,838700.0],["2012-08-28",10.6409,10.7129,10.513,10.529,800300.0],["2012-08-29",10.521,10.601,10.473,10.529,663100.0],["2012-08-30",10.465,10.593,10.4251,10.553,788900.0],["2012-08-31",10.6569,10.6569,10.4411,10.561,875800.0],["2012-09-04",10.553,10.601,10.4411,10.593,769500.0],["2012-09-05",10.601,10.6409,10.489,10.513,899800.0],["2012-09-06",10.585,10.7928,10.4331,10.7928,1879800.0],["2012-09-07",10.8488,11.0647,10.6729,10.9927,1050900.0],["2012-09-10",11.0487,11.4244,11.0247,11.1366,2874600.0],["2012-09-11",11.0726,11.2725,10.569,11.0407,1915100.0],["2012-09-12",11.2245,11.2725,10.9527,11.0007,1730300.0],["2012-09-13",10.9927,11.2086,10.8888,10.9207,1903600.0],["2012-09-14",10.9687,11.5523,10.9607,11.5124,1698800.0],["2012-09-17",11.4564,11.5603,11.3125,11.4324,518600.0],["2012-09-18",11.3764,11.4964,11.2245,11.4404,569800.0],["2012-09-19",11.5443,11.9441,11.4004,11.8721,1095900.0],["2012-09-20",11.7762,11.992,11.6722,11.8881,1049800.0],["2012-09-21",11.8961,12.4237,11.7922,12.2718,1736700.0],["2012-09-24",12.2719,12.3678,11.992,12.3118,1532500.0],["2012-09-25",12.3198,12.5677,12.3198,12.3838,1771000.0],["2012-09-26",12.3838,12.4397,11.9441,12.1599,1815200.0],["2012-09-27",12.1839,12.3758,12.104,12.3198,1715600.0],["2012-09-28",12.2798,12.3358,12.1439,12.3358,1168300.0],["2012-10-01",12.3518,12.3838,12.1839,12.2718,1608700.0],["2012-10-02",12.2479,12.2639,11.9681,12.2319,976200.0],["2012-10-03",12.2239,12.4158,12.1759,12.2399,1041800.0],["2012-10-04",12.2319,12.7036,12.1999,12.6556,777200.0],["2012-10-05",12.6876,12.7915,12.4797,12.6236,1227900.0],["2012-10-08",12.5996,12.6236,12.2399,12.2878,2431100.0],["2012-10-09",12.2958,12.4317,12.04,12.1439,1392900.0],["2012-10-10",12.1439,12.2878,12.048,12.1599,921400.0],["2012-10-11",12.2719,12.7915,12.2719,12.5117,1559700.0],["2012-10-12",12.7355,12.7515,12.008,12.024,764000.0],["2012-10-15",12.1199,12.1519,11.8561,12.0,890000.0],["2012-10-16",12.1759,12.3678,12.032,12.1599,684400.0],["2012-10-17",12.1759,12.4557,12.048,12.3998,1034200.0],["2012-10-18",12.5117,12.7915,12.3998,12.5756,1131100.0],["2012-10-19",12.4797,12.5916,11.8161,11.8561,2110800.0],["2012-10-22",11.3986,11.6795,10.9571,11.4788,1556800.0],["2012-10-23",11.3424,11.3745,10.941,11.0293,2569300.0],["2012-10-24",11.1818,11.214,10.7404,10.8206,1509400.0],["2012-10-25",11.0293,11.1578,10.628,10.628,747800.0],["2012-10-26",10.636,10.8608,10.3791,10.6199,2688100.0],["2012-10-31",10.5959,10.652,10.2908,10.3631,2391500.0],["2012-11-01",10.4353,10.6681,10.2266,10.347,1639100.0],["2012-11-02",10.339,10.3952,9.7209,9.9296,5597400.0],["2012-11-05",9.9858,10.0741,9.8975,9.9697,1152600.0],["2012-11-06",10.042,10.0661,9.7129,9.753,1290900.0],["2012-11-07",9.6808,9.753,9.3597,9.5363,2506100.0],["2012-11-08",9.5523,9.6165,9.2874,9.3597,2334900.0],["2012-11-09",9.3597,9.456,9.2393,9.2714,1148800.0],["2012-11-12",9.3918,9.4239,9.2714,9.3356,827000.0],["2012-11-13",9.2874,9.3115,8.4526,8.7817,6277900.0],["2012-11-14",8.8379,9.0306,8.6292,8.6533,1998400.0],["2012-11-15",8.6693,8.7817,8.5329,8.6131,950500.0],["2012-11-16",8.6533,8.9824,8.573,8.878,2695500.0],["2012-11-19",9.0787,9.1349,8.9262,9.0306,2431000.0],["2012-11-20",9.0627,9.151,9.0306,9.1028,1081900.0],["2012-11-21",9.159,9.3356,9.0787,9.2794,937400.0],["2012-11-23",9.3356,9.3998,9.159,9.2874,940400.0],["2012-11-26",9.3115,9.6246,9.2874,9.6085,1732700.0],["2012-11-27",9.5282,9.6326,9.4319,9.6326,899800.0],["2012-11-28",9.5684,9.7691,9.4961,9.753,1894700.0],["2012-11-29",9.753,9.8654,9.753,9.8574,858200.0],["2012-11-30",9.8333,9.9457,9.7691,9.8333,1635500.0],["2012-12-03",9.8574,9.8654,9.7129,9.7289,1499300.0],["2012-12-04",9.6808,10.034,9.5282,9.8172,1612900.0],["2012-12-05",9.8172,10.0661,9.7289,9.9376,1736200.0],["2012-12-06",9.8975,10.0259,9.7931,9.8975,640600.0],["2012-12-07",9.8895,10.1624,9.8654,10.0259,1101500.0],["2012-12-10",10.042,10.5959,10.0179,10.1142,2012100.0],["2012-12-11",10.2908,10.4273,10.034,10.1463,2893100.0],["2012-12-12",10.1624,10.2186,10.042,10.0821,781200.0],["2012-12-13",10.042,10.1865,9.9537,10.1142,1097300.0],["2012-12-14",10.0821,10.1142,10.0179,10.034,1058900.0],["2012-12-17",10.1142,10.1704,10.0259,10.1142,1301700.0],["2012-12-18",10.1868,10.211,10.0739,10.1949,1056100.0],["2012-12-19",10.2594,10.2917,10.0658,10.09,1947400.0],["2012-12-20",10.082,10.1788,10.0739,10.1626,1023000.0],["2012-12-21",10.0255,10.0981,10.0094,10.0739,1183500.0],["2012-12-24",10.0255,10.0739,9.7593,9.8158,320200.0],["2012-12-26",9.8077,9.8803,9.2431,9.6142,1539900.0],["2012-12-27",9.6222,9.7351,9.4851,9.5416,2141300.0],["2012-12-28",9.5174,9.6787,9.5093,9.6384,1868700.0],["2012-12-31",9.5496,9.7593,9.2431,9.6464,2344400.0],["2013-01-02",9.9932,10.0658,9.8077,9.9287,3657100.0],["2013-01-03",9.9691,10.3804,9.84,10.3723,2537300.0],["2013-01-04",10.4207,11.074,10.3804,11.066,2611200.0],["2013-01-07",11.0095,11.4934,10.9772,10.9853,2744800.0],["2013-01-08",11.0418,11.1224,10.6869,10.8885,2478400.0],["2013-01-09",10.8563,11.2676,10.8563,11.2353,2258200.0],["2013-01-10",11.2757,11.3402,11.0821,11.2353,1438900.0],["2013-01-11",11.2515,11.3321,11.1789,11.2515,731700.0],["2013-01-14",11.2595,11.3402,11.0982,11.1386,598300.0],["2013-01-15",11.0337,11.2353,10.9853,11.2031,321200.0],["2013-01-16",11.1386,11.3079,11.1224,11.2434,482000.0],["2013-01-17",11.2676,11.3321,11.0902,11.1305,552500.0],["2013-01-18",11.1547,11.187,10.945,11.0256,842000.0],["2013-01-22",10.9772,11.0256,10.8885,11.0095,1246400.0],["2013-01-23",10.9369,11.0579,10.9047,11.0176,1605400.0],["2013-01-24",11.0579,11.316,10.9208,11.1305,859000.0],["2013-01-25",11.1789,11.2273,11.0821,11.1789,281400.0],["2013-01-28",11.1708,11.2434,11.0498,11.187,447800.0],["2013-01-29",11.1708,11.195,11.0095,11.1305,500000.0],["2013-01-30",11.0902,11.2515,11.0014,11.0579,904100.0],["2013-01-31",11.0498,11.1789,11.0095,11.0821,612100.0],["2013-02-01",11.195,11.6951,11.1063,11.4934,1733900.0],["2013-02-04",11.445,11.445,11.2434,11.3321,1109600.0],["2013-02-05",11.3886,11.4934,11.2837,11.316,707300.0],["2013-02-06",11.2757,11.4047,11.2595,11.3805,256500.0],["2013-02-07",11.4047,11.4128,11.2515,11.3563,329300.0],["2013-02-08",11.3321,11.4047,10.9692,11.0418,1520700.0],["2013-02-11",11.0095,11.0176,10.574,10.6466,3532300.0],["2013-02-12",10.6788,10.7514,10.6062,10.6546,1310000.0],["2013-02-13",10.6466,10.6546,10.3885,10.4207,1768400.0],["2013-02-14",10.4046,10.4207,10.2191,10.2675,1978300.0],["2013-02-15",10.3159,10.4449,10.2433,10.2675,588700.0],["2013-02-19",10.3078,10.5659,10.2836,10.5094,974900.0],["2013-02-20",10.5094,10.5901,10.3401,10.4127,1213900.0],["2013-02-21",10.3643,10.4127,10.2352,10.4127,1341700.0],["2013-02-22",10.4772,10.5417,10.2836,10.453,1402000.0],["2013-02-25",10.4772,10.4772,10.3481,10.3643,1151400.0],["2013-02-26",10.4207,10.4691,10.2675,10.3239,881100.0],["2013-02-27",10.3401,10.3885,10.2836,10.3562,795100.0],["2013-02-28",10.3159,10.3804,10.0174,10.2191,1821200.0],["2013-03-01",10.2352,10.5014,10.0981,10.2594,804300.0],["2013-03-04",10.2755,10.3481,9.7835,9.9045,1554200.0],["2013-03-05",9.961,9.9852,9.8239,9.8561,778200.0],["2013-03-06",9.8561,9.9529,9.6061,9.8319,1222600.0],["2013-03-07",9.7835,10.1142,9.6787,10.0336,1448900.0],["2013-03-08",10.3885,10.5578,9.6787,10.1949,3763400.0],["2013-03-11",10.1707,10.8321,10.1304,10.7756,1601600.0],["2013-03-12",10.8079,11.0579,10.8079,10.9772,1360400.0],["2013-03-13",11.0418,11.1224,10.9611,11.0498,1043200.0],["2013-03-14",11.0821,11.1144,10.9289,10.9772,1328900.0],["2013-03-15",10.9934,11.0337,10.7756,10.8401,1607200.0],["2013-03-18",10.7998,10.8563,10.5256,10.5578,878200.0],["2013-03-19",10.5901,10.7272,10.4207,10.4207,782900.0],["2013-03-20",10.4933,10.6304,10.4046,10.5417,603300.0],["2013-03-21",10.5417,10.6062,10.2836,10.2836,912600.0],["2013-03-22",10.3723,10.7192,10.332,10.703,548600.0],["2013-03-25",10.6627,10.7756,10.5498,10.703,649300.0],["2013-03-26",10.6143,10.8563,10.5175,10.824,527400.0],["2013-03-27",10.7433,10.9853,10.7272,10.9208,708600.0],["2013-03-28",10.856,10.9451,10.6939,10.6939,687700.0],["2013-04-01",10.6696,10.7264,10.1106,10.1268,1169700.0],["2013-04-02",10.2403,10.3537,9.9972,10.1674,1256200.0],["2013-04-03",10.216,10.3375,9.9324,9.9891,857700.0],["2013-04-04",9.9567,10.1106,9.8838,10.0296,1538000.0],["2013-04-05",9.8757,10.0458,9.8028,10.0134,689600.0],["2013-04-08",9.8919,10.2808,9.8919,10.1106,759200.0],["2013-04-09",10.1106,10.1917,10.0134,10.062,748100.0],["2013-04-10",10.0863,10.1025,9.9081,9.981,892300.0],["2013-04-11",9.9567,10.297,9.9243,10.1268,718800.0],["2013-04-12",10.1593,10.1593,9.9324,10.0782,716300.0],["2013-04-15",10.0539,10.1998,9.8109,9.8676,1306400.0],["2013-04-16",9.9,10.0863,9.8676,9.981,943500.0],["2013-04-17",9.8838,10.0134,9.6732,9.8352,864600.0],["2013-04-18",9.8028,9.8676,9.7461,9.8352,437300.0],["2013-04-19",9.8271,9.8838,9.7299,9.8271,742800.0],["2013-04-22",9.8433,10.0863,9.8028,10.0539,579000.0],["2013-04-23",10.062,10.2808,9.9972,10.0539,783700.0],["2013-04-24",10.0296,10.1917,9.8433,10.062,520300.0],["2013-04-25",10.1349,10.3942,10.1025,10.3537,558300.0],["2013-04-26",10.2808,10.378,10.2241,10.2727,524600.0],["2013-04-29",10.2322,10.8398,10.2322,10.7101,1276000.0],["2013-04-30",10.5319,11.0585,10.2079,11.0342,1623500.0],["2013-05-01",11.018,11.018,10.6291,10.9208,1310000.0],["2013-05-02",11.0828,11.4231,10.9208,11.3988,1325200.0],["2013-05-03",11.4231,11.496,11.334,11.4798,809700.0],["2013-05-06",11.4636,11.6661,11.4312,11.6013,765500.0],["2013-05-07",11.5932,11.658,11.415,11.5932,877400.0],["2013-05-08",11.6013,11.6013,11.4393,11.577,435200.0],["2013-05-09",11.5932,11.6742,11.5446,11.6256,400000.0],["2013-05-10",11.5932,11.7066,11.5446,11.5932,401000.0],["2013-05-13",11.5932,11.7957,11.4474,11.7552,804800.0],["2013-05-14",11.7066,11.9254,11.7066,11.893,834300.0],["2013-05-15",11.8201,12.055,11.8201,12.0307,818400.0],["2013-05-16",12.0145,12.3385,11.9254,12.2656,1146900.0],["2013-05-17",12.2494,12.4439,12.2494,12.4034,427600.0],["2013-05-20",12.3872,12.5735,12.3385,12.5249,580000.0],["2013-05-21",12.452,12.4682,12.2656,12.4115,1185200.0],["2013-05-22",12.3953,12.3953,11.974,12.0388,872400.0],["2013-05-23",11.8768,11.974,11.7633,11.9254,399500.0],["2013-05-24",11.8444,12.1765,11.812,12.1117,484100.0],["2013-05-28",12.1927,12.2008,12.0307,12.0793,479900.0],["2013-05-29",12.0307,12.055,11.5527,11.5527,997900.0],["2013-05-30",11.5527,11.7714,11.5446,11.5932,689000.0],["2013-05-31",11.5689,11.5689,11.1314,11.1638,1273400.0],["2013-06-03",11.1395,11.3421,10.8884,10.8884,968400.0],["2013-06-04",10.9694,11.3421,10.9208,11.0909,994700.0],["2013-06-05",11.1233,11.1719,10.8074,10.8236,330000.0],["2013-06-06",10.8398,10.9289,10.8074,10.9208,232700.0],["2013-06-07",10.9775,11.1881,10.9046,11.0261,597900.0],["2013-06-10",11.1314,11.6256,11.099,11.2205,849500.0],["2013-06-11",11.0342,11.0423,10.6129,10.6291,1122900.0],["2013-06-12",10.6777,10.775,10.4104,10.5157,637900.0],["2013-06-13",10.5157,10.5562,10.378,10.54,1054500.0],["2013-06-14",10.5805,10.5967,10.3618,10.378,352500.0],["2013-06-17",10.4914,10.6696,10.2889,10.3618,825000.0],["2013-06-18",10.3537,10.4995,10.1674,10.4833,962000.0],["2013-06-19",10.4833,10.54,10.3537,10.3618,593800.0],["2013-06-20",10.2322,10.2322,9.7218,9.8109,1305200.0],["2013-06-21",9.8028,9.9,9.3977,9.5435,1420900.0],["2013-06-24",9.3491,9.657,9.0899,9.5111,1201600.0],["2013-06-25",9.5597,9.6408,9.4301,9.5435,687800.0],["2013-06-26",9.5759,9.6165,9.3734,9.4868,949200.0],["2013-06-27",9.5921,9.6002,9.3653,9.3896,664200.0],["2013-06-28",9.3408,9.5606,9.2675,9.5118,746300.0],["2013-07-01",9.6502,9.7561,9.5199,9.6339,912600.0],["2013-07-02",9.6176,9.7561,9.2756,9.4385,979700.0],["2013-07-03",9.3652,9.5443,9.2593,9.2756,686500.0],["2013-07-05",9.3896,9.4873,9.129,9.2756,1006100.0],["2013-07-08",9.3,9.5281,9.1534,9.3326,1045300.0],["2013-07-09",9.3407,9.3815,9.2023,9.3733,552500.0],["2013-07-10",9.3407,9.471,9.3,9.4629,583400.0],["2013-07-11",9.5443,9.6339,9.4629,9.5525,416900.0],["2013-07-12",9.5525,9.6991,9.471,9.5769,383300.0],["2013-07-15",9.6746,9.9841,9.5932,9.6828,709500.0],["2013-07-16",9.7968,9.7968,9.4222,9.5932,1205600.0],["2013-07-17",9.5851,9.7235,9.4955,9.5362,505900.0],["2013-07-18",9.5281,9.7072,9.4955,9.5525,737700.0],["2013-07-19",9.5525,9.6095,9.4548,9.4792,518800.0],["2013-07-22",9.4303,9.8049,9.4303,9.6339,455300.0],["2013-07-23",9.6746,9.6828,9.4303,9.5932,1357900.0],["2013-07-24",9.6013,9.6013,9.4385,9.4548,687300.0],["2013-07-25",9.414,9.6095,9.414,9.5688,744100.0],["2013-07-26",9.5769,9.7154,9.5525,9.6176,1387600.0],["2013-07-29",9.6095,9.7072,9.5688,9.6502,120200.0],["2013-07-30",9.7154,9.7724,9.5443,9.6095,1032800.0],["2013-07-31",9.6339,9.8782,9.5688,9.8212,1137400.0],["2013-08-01",9.8864,9.8945,9.6258,9.6746,993400.0],["2013-08-02",9.7479,9.7479,9.4873,9.5688,1375900.0],["2013-08-05",9.5688,9.9189,9.5688,9.7561,1002000.0],["2013-08-06",9.6095,10.2528,9.5688,10.0737,4691000.0],["2013-08-07",9.9597,10.9288,9.9597,10.8555,3810500.0],["2013-08-08",10.7822,11.1649,10.5541,10.7903,3167000.0],["2013-08-09",10.8147,10.8718,10.6274,10.7822,1065100.0],["2013-08-12",10.6682,10.8229,10.5786,10.5867,661500.0],["2013-08-13",10.5786,10.5786,10.2528,10.432,873700.0],["2013-08-14",10.3668,10.4564,10.261,10.2936,501300.0],["2013-08-15",10.1958,10.2691,9.7072,9.7154,1614700.0],["2013-08-16",9.7724,9.8294,9.357,9.414,2440900.0],["2013-08-19",9.4466,9.4466,9.1127,9.2105,1990500.0],["2013-08-20",9.3163,9.3163,9.1453,9.1697,765000.0],["2013-08-21",9.2023,9.2023,8.8196,8.8358,1470500.0],["2013-08-22",8.8847,9.0557,8.8114,8.9091,964200.0],["2013-08-23",8.9824,9.0313,8.8196,8.8847,1155300.0],["2013-08-26",8.8521,9.015,8.7626,8.7951,691700.0],["2013-08-27",8.7463,8.7707,8.6241,8.6404,789100.0],["2013-08-28",8.616,8.6485,8.5101,8.6323,570900.0],["2013-08-29",8.673,9.0313,8.6323,8.9499,1514900.0],["2013-08-30",8.9417,8.9417,8.6241,8.7137,922100.0],["2013-09-03",8.7625,9.0394,8.7625,8.9743,1446800.0],["2013-09-04",9.0313,9.2023,8.9336,9.0802,1697000.0],["2013-09-05",9.0639,9.2675,9.0394,9.2105,722200.0],["2013-09-06",9.243,9.4385,9.1942,9.3978,921000.0],["2013-09-09",9.4466,9.6013,9.4059,9.5036,754900.0],["2013-09-10",9.5932,9.8619,9.5606,9.8619,1201400.0],["2013-09-11",9.7968,9.8294,9.6176,9.6258,556600.0],["2013-09-12",9.7154,9.9678,9.6176,9.6502,692400.0],["2013-09-13",9.6828,9.7886,9.6176,9.6339,566800.0],["2013-09-16",9.6665,10.1144,9.6665,9.976,1709900.0],["2013-09-17",10.0248,10.1795,9.9352,10.0655,1031400.0],["2013-09-18",10.0818,10.1551,9.8864,10.147,1153700.0],["2013-09-19",10.1795,10.2365,10.0981,10.2203,1086200.0],["2013-09-20",10.1144,10.1877,9.9352,9.9434,593600.0],["2013-09-23",9.9027,9.9271,9.8049,9.8538,633900.0],["2013-09-24",9.8538,9.8538,9.6991,9.6991,566900.0],["2013-09-25",9.6746,9.7154,9.5199,9.5932,506700.0],["2013-09-26",9.5851,9.6746,9.5036,9.6583,551600.0],["2013-09-27",9.6911,9.7811,9.6256,9.6583,383100.0],["2013-09-30",9.6092,9.7484,9.4947,9.6993,793900.0],["2013-10-01",9.7075,9.8466,9.6583,9.8466,509700.0],["2013-10-02",9.7811,9.9285,9.7402,9.9039,563900.0],["2013-10-03",9.8793,9.9285,9.8221,9.9121,515800.0],["2013-10-04",9.9448,10.0103,9.8793,9.9858,1063500.0],["2013-10-07",9.822,9.822,9.6829,9.6829,308900.0],["2013-10-08",9.6747,9.7811,9.3882,9.4946,794100.0],["2013-10-09",9.4537,9.5847,9.1018,9.1591,1237000.0],["2013-10-10",9.2082,9.3801,9.1509,9.2409,617600.0],["2013-10-11",9.2737,9.4537,9.2409,9.4537,879300.0],["2013-10-14",9.4128,9.4374,9.1181,9.3146,873200.0],["2013-10-15",9.4128,9.4865,9.2409,9.3228,747300.0],["2013-10-16",9.3882,9.3964,9.2327,9.3309,310700.0],["2013-10-17",9.29,9.4374,9.1754,9.4374,312800.0],["2013-10-18",9.4537,9.4865,9.29,9.4128,1176300.0],["2013-10-21",9.4128,9.4537,9.2327,9.4537,1086000.0],["2013-10-22",9.511,9.9121,9.4783,9.9121,903700.0],["2013-10-23",9.8875,9.9448,9.6747,9.8793,1033900.0],["2013-10-24",9.9448,9.9448,9.7648,9.8793,378900.0],["2013-10-25",9.8957,9.8957,9.511,9.7648,973200.0],["2013-10-28",9.7893,9.7975,9.5929,9.642,581900.0],["2013-10-29",9.9776,10.2313,9.863,10.2067,2258400.0],["2013-10-30",10.2477,10.3704,9.9939,10.043,1219200.0],["2013-10-31",10.0512,10.084,9.8302,9.8548,924000.0],["2013-11-01",9.8384,9.8875,9.6502,9.7156,788900.0],["2013-11-04",9.8139,10.2559,9.7566,10.2149,1821400.0],["2013-11-05",9.6583,10.3295,9.6583,10.1085,1708200.0],["2013-11-06",10.1413,10.2231,9.5028,9.6092,1486800.0],["2013-11-07",9.642,9.6911,9.2491,9.3064,1106600.0],["2013-11-08",9.3309,9.3719,9.11,9.3391,1227600.0],["2013-11-11",9.3146,9.4292,9.2327,9.3882,464200.0],["2013-11-12",9.3555,9.3801,9.2491,9.3228,477500.0],["2013-11-13",9.3309,9.4619,9.2491,9.3309,462400.0],["2013-11-14",9.3309,9.6011,9.2818,9.5765,812000.0],["2013-11-15",9.6256,9.8712,9.5847,9.7156,699100.0],["2013-11-18",9.732,9.8957,9.7156,9.7729,649300.0],["2013-11-19",9.8057,9.8139,9.6502,9.732,506500.0],["2013-11-20",9.7729,9.8875,9.6911,9.7566,536900.0],["2013-11-21",9.7566,9.8139,9.6092,9.6338,754600.0],["2013-11-22",9.6338,9.7811,9.6174,9.6502,528200.0],["2013-11-25",9.7402,9.7484,9.511,9.5356,731800.0],["2013-11-26",9.5356,9.7484,9.5192,9.7156,808400.0],["2013-11-27",9.7238,9.8466,9.6665,9.732,524900.0],["2013-11-29",9.7156,10.0185,9.6993,9.9858,719700.0],["2013-12-02",9.9858,9.9939,9.6174,9.6338,1819500.0],["2013-12-03",9.6338,9.7893,9.5028,9.5356,711800.0],["2013-12-04",9.5356,9.6092,9.3801,9.5929,491000.0],["2013-12-05",9.5683,9.7238,9.421,9.5192,943200.0],["2013-12-06",9.5683,9.6829,9.4537,9.5683,536000.0],["2013-12-09",9.5601,9.7811,9.5028,9.5847,446900.0],["2013-12-10",9.5356,9.6256,9.5028,9.5683,373400.0],["2013-12-11",9.5601,9.5929,9.29,9.3064,1046500.0],["2013-12-12",9.3228,9.3637,9.1181,9.2327,1061400.0],["2013-12-13",9.2409,9.4292,9.2082,9.29,1265400.0],["2013-12-16",9.3309,9.5847,9.3064,9.5438,971800.0],["2013-12-17",9.5765,9.7811,9.4865,9.7729,1131500.0],["2013-12-18",9.7566,10.2231,9.7402,10.1003,1481500.0],["2013-12-19",10.1331,10.1495,9.7975,9.9448,672100.0],["2013-12-20",9.9203,9.9858,9.7893,9.8875,633800.0],["2013-12-23",9.8875,10.0512,9.863,9.9858,527300.0],["2013-12-24",10.0512,10.0512,9.9939,10.0512,151300.0],["2013-12-26",10.0595,10.1993,10.0595,10.1088,241200.0],["2013-12-27",10.1006,10.1253,9.7633,9.8291,555500.0],["2013-12-30",10.0183,10.0595,9.8374,9.9608,552600.0],["2013-12-31",10.0348,10.0512,9.9032,9.969,550900.0],["2014-01-02",9.969,9.969,9.5577,9.5742,869100.0],["2014-01-03",9.6975,9.7716,9.4097,9.4261,838000.0],["2014-01-06",9.4261,9.459,9.2123,9.2616,1513500.0],["2014-01-07",9.2945,9.3768,9.2287,9.2534,1064200.0],["2014-01-08",9.2534,9.3192,9.1218,9.1711,877700.0],["2014-01-09",9.1465,9.1794,9.056,9.0971,761700.0],["2014-01-10",9.0889,9.2616,9.0807,9.1711,489500.0],["2014-01-13",9.13,9.2781,9.1136,9.1218,753400.0],["2014-01-14",9.13,9.1794,8.8174,8.8668,1211400.0],["2014-01-15",8.8668,8.9244,8.7352,8.7928,1157300.0],["2014-01-16",8.7763,8.8832,8.7352,8.8257,466000.0],["2014-01-17",8.8257,8.9326,8.8092,8.8421,339700.0],["2014-01-21",8.8668,9.2452,8.8503,8.8915,808000.0],["2014-01-22",8.7352,8.7516,8.2252,8.3568,3161800.0],["2014-01-23",8.2499,8.2828,7.8222,7.8469,2875600.0],["2014-01-24",7.814,7.9044,7.5261,7.6001,2640300.0],["2014-01-27",7.5837,7.7317,7.1889,7.2876,3035800.0],["2014-01-28",7.3122,7.5425,7.3122,7.4767,2261100.0],["2014-01-29",7.4274,7.5261,7.304,7.3534,1889900.0],["2014-01-30",7.3451,7.6988,7.3451,7.6577,3688200.0],["2014-01-31",7.5343,7.633,7.2711,7.2876,1427400.0],["2014-02-03",7.3205,7.3698,6.8269,6.8434,2227800.0],["2014-02-04",6.9421,7.1395,6.9421,7.0819,1398700.0],["2014-02-05",7.123,7.1724,6.9503,7.1313,880400.0],["2014-02-06",7.1971,7.4438,7.1889,7.3616,1098600.0],["2014-02-07",7.3698,7.4767,7.2876,7.3205,779800.0],["2014-02-10",7.3369,7.4027,7.2382,7.3863,1642900.0],["2014-02-11",7.3616,7.3698,7.1477,7.2958,2159100.0],["2014-02-12",7.3863,7.4192,7.156,7.2711,648800.0],["2014-02-13",7.1889,7.2218,6.9914,7.1642,1813800.0],["2014-02-14",7.156,7.3616,7.1395,7.2958,668900.0],["2014-02-18",7.2793,7.3369,7.0408,7.2135,901300.0],["2014-02-19",7.2135,7.2382,7.1559,7.1889,604400.0],["2014-02-20",7.1971,7.2629,7.1313,7.1889,1349200.0],["2014-02-21",7.2382,7.2547,7.1395,7.1642,678200.0],["2014-02-24",7.1559,7.3534,7.1559,7.304,6577100.0],["2014-02-25",7.3369,7.5672,7.3287,7.3534,2346300.0],["2014-02-26",7.4027,7.4521,7.2958,7.3287,1478600.0],["2014-02-27",7.3534,7.6495,7.2876,7.4192,1288200.0],["2014-02-28",7.4685,7.5672,7.1889,7.23,1304100.0],["2014-03-03",7.1724,7.3698,7.0819,7.2876,2913700.0],["2014-03-04",7.3534,7.4767,7.3205,7.4109,522400.0],["2014-03-05",7.4521,7.485,7.3945,7.4438,331100.0],["2014-03-06",7.5343,7.8551,7.485,7.633,1406400.0],["2014-03-07",7.633,7.7235,7.5096,7.7153,686400.0],["2014-03-10",7.7235,7.7235,7.4932,7.5837,538500.0],["2014-03-11",7.6495,8.0114,7.6248,7.8633,1740900.0],["2014-03-12",7.888,8.2088,7.8633,8.0772,1624600.0],["2014-03-13",8.143,8.143,7.7646,7.8386,749100.0],["2014-03-14",7.9373,8.1019,7.9044,7.9373,666400.0],["2014-03-17",7.9373,8.1019,7.888,7.9785,315300.0],["2014-03-18",8.1183,8.3157,8.0525,8.1594,707800.0],["2014-03-19",8.3075,8.3075,7.6741,7.707,1161100.0],["2014-03-20",7.9702,8.1677,7.7811,8.0196,597500.0],["2014-03-21",8.0196,8.2417,7.9785,8.2252,1246300.0],["2014-03-24",8.2749,8.2749,7.8611,8.0266,1174200.0],["2014-03-25",8.1921,8.2335,7.9356,8.0846,335900.0],["2014-03-26",8.1094,8.3576,8.1094,8.3576,548400.0],["2014-03-27",8.2335,8.3825,8.1756,8.2749,596100.0],["2014-03-28",8.2749,8.3576,8.2666,8.3328,339900.0],["2014-03-31",8.3576,8.3742,8.2335,8.3411,446100.0],["2014-04-01",8.3576,8.4818,8.3328,8.4404,463600.0],["2014-04-02",8.4818,8.6059,8.4156,8.5893,345700.0],["2014-04-03",8.5893,8.6803,8.5149,8.6059,566100.0],["2014-04-04",8.6307,8.7052,8.4735,8.5148,744900.0],["2014-04-07",8.4652,8.6472,8.3659,8.4238,637600.0],["2014-04-08",8.4238,8.6472,8.3907,8.4073,451800.0],["2014-04-09",8.4404,8.5231,8.2666,8.4404,509000.0],["2014-04-10",8.4817,8.7879,8.4155,8.4817,673100.0],["2014-04-11",8.49,8.49,8.0515,8.1756,502700.0],["2014-04-14",8.2252,8.3576,8.0101,8.0846,459500.0],["2014-04-15",8.1094,8.2004,7.886,7.9439,350700.0],["2014-04-16",7.9522,8.1673,7.9439,8.1094,244800.0],["2014-04-17",8.159,8.2832,7.8942,8.2087,757200.0],["2014-04-21",8.2501,8.2501,8.0597,8.0597,178200.0],["2014-04-22",8.0597,8.0846,7.9108,7.9439,589800.0],["2014-04-23",7.9439,8.0184,7.8611,7.9025,213400.0],["2014-04-24",7.9108,7.9853,7.7618,7.8198,331000.0],["2014-04-25",7.8611,8.0018,7.7453,7.8529,659400.0],["2014-04-28",8.0515,8.0515,7.8198,7.8198,529100.0],["2014-04-29",7.886,7.9439,7.6129,7.6212,947300.0],["2014-04-30",7.5963,7.9687,7.5384,7.5384,1417900.0],["2014-05-01",7.5384,7.6791,7.4805,7.555,1248800.0],["2014-05-02",7.5384,7.6377,7.5384,7.5798,770700.0],["2014-05-05",7.5798,7.6129,7.4722,7.5301,553800.0],["2014-05-06",7.4474,7.5301,7.1247,7.1743,992200.0],["2014-05-07",7.1826,7.2488,6.8351,7.0419,1173000.0],["2014-05-08",6.9757,7.0998,6.9757,7.0336,588700.0],["2014-05-09",7.0336,7.0998,7.0336,7.0998,309200.0],["2014-05-12",7.0998,7.2488,7.0998,7.1909,1078200.0],["2014-05-13",7.1909,7.3977,7.166,7.2322,402000.0],["2014-05-14",7.2074,7.2984,7.1247,7.1578,387400.0],["2014-05-15",7.1578,7.1743,7.0998,7.1247,441300.0],["2014-05-16",7.7205,7.7536,7.1826,7.2405,546700.0],["2014-05-19",7.2405,7.2405,7.1164,7.1909,368700.0],["2014-05-20",7.1991,7.2488,7.1578,7.2074,243300.0],["2014-05-21",7.2074,7.2488,7.1164,7.1826,446000.0],["2014-05-22",7.0419,7.2157,7.0419,7.1329,511800.0],["2014-05-23",7.1164,7.166,7.0916,7.1164,349000.0],["2014-05-27",7.1991,7.3564,7.166,7.3481,546600.0],["2014-05-28",7.3564,7.5053,7.2819,7.4639,512300.0],["2014-05-29",7.4888,7.5219,7.315,7.3729,495900.0],["2014-05-30",7.2488,7.4226,7.1991,7.3646,704600.0],["2014-06-02",7.4888,7.4888,7.3315,7.3977,637400.0],["2014-06-03",7.3564,7.4474,7.3481,7.4391,249600.0],["2014-06-04",7.3812,7.6377,7.3812,7.5881,210600.0],["2014-06-05",7.5798,8.0101,7.5467,8.0101,636800.0],["2014-06-06",8.3494,8.3494,7.886,7.9522,354000.0],["2014-06-09",8.6059,8.6886,8.2087,8.5811,1143900.0],["2014-06-10",8.5397,8.7548,8.5231,8.7465,472200.0],["2014-06-11",8.7383,8.7383,8.4817,8.6472,284200.0],["2014-06-12",8.6059,8.7548,8.5645,8.6886,135900.0],["2014-06-13",8.6886,8.8045,8.6721,8.73,188500.0],["2014-06-16",8.6969,8.8127,8.6638,8.7548,372300.0],["2014-06-17",8.8789,8.9369,8.7962,8.912,404400.0],["2014-06-18",8.9617,9.4334,8.9369,9.2182,765300.0],["2014-06-19",9.1686,9.4334,9.1106,9.3092,758200.0],["2014-06-20",9.4251,9.4251,9.0113,9.2182,576500.0],["2014-06-23",9.2844,9.301,9.0444,9.2182,295400.0],["2014-06-24",9.2681,9.3181,8.9936,8.9936,368700.0],["2014-06-25",8.952,9.1933,8.9187,9.1517,404100.0],["2014-06-26",9.0934,9.1849,8.9437,9.135,463500.0],["2014-06-27",9.1433,9.2515,9.0768,9.2265,239800.0],["2014-06-30",9.1933,9.4012,8.9686,9.318,403400.0],["2014-07-01",9.3929,9.5177,9.2016,9.2432,699500.0],["2014-07-02",9.2515,9.2848,9.1184,9.1933,406500.0],["2014-07-03",9.1933,9.2432,9.1517,9.2432,167200.0],["2014-07-07",9.2515,9.3097,9.1017,9.1933,296900.0],["2014-07-08",9.1766,9.2681,9.0851,9.2515,235200.0],["2014-07-09",9.2515,9.3264,9.1101,9.2598,702000.0],["2014-07-10",9.135,9.1433,8.9187,8.9686,338200.0],["2014-07-11",8.952,9.0768,8.8272,8.8937,357600.0],["2014-07-14",8.9104,9.0102,8.8106,8.8521,971400.0],["2014-07-15",8.8355,8.8355,8.5526,8.6192,523600.0],["2014-07-16",8.5693,8.6858,8.5443,8.6109,407900.0],["2014-07-17",8.5776,8.6026,8.5277,8.5526,279000.0],["2014-07-18",8.5526,8.561,8.3779,8.4195,242400.0],["2014-07-21",8.3779,8.4112,8.1117,8.1783,480700.0],["2014-07-22",7.9869,8.0784,7.8205,7.912,1007600.0],["2014-07-23",7.8621,7.9786,7.7789,7.9203,2042100.0],["2014-07-24",7.9536,8.12,7.8787,8.0618,193800.0],["2014-07-25",8.0202,8.2531,8.0202,8.2365,203400.0],["2014-07-28",8.2282,8.328,8.1783,8.2615,267100.0],["2014-07-29",8.2781,8.6858,8.2615,8.6358,391300.0],["2014-07-30",8.719,8.769,8.6026,8.7357,340100.0],["2014-07-31",8.7357,8.744,8.4778,8.536,573300.0],["2014-08-01",8.6109,8.6691,8.4944,8.5277,617100.0],["2014-08-04",8.5277,8.5277,8.2531,8.3363,576200.0],["2014-08-05",7.8455,8.1367,7.0717,7.2631,2541100.0],["2014-08-06",7.0218,7.2381,7.0218,7.0717,1590600.0],["2014-08-07",7.0551,7.1882,6.8471,6.8804,1519700.0],["2014-08-08",6.8388,6.9053,6.6308,6.6474,992900.0],["2014-08-11",6.6558,6.7805,6.6058,6.6724,873000.0],["2014-08-12",6.6641,6.7223,6.6142,6.6225,759200.0],["2014-08-13",6.6142,6.7722,6.4644,6.6391,702200.0],["2014-08-14",6.6225,6.714,6.6225,6.6225,523800.0],["2014-08-15",6.6142,6.6807,6.5143,6.5226,391900.0],["2014-08-18",6.4311,6.6474,6.3812,6.6225,425800.0],["2014-08-19",6.6058,6.6558,6.5726,6.6308,399100.0],["2014-08-20",6.6225,6.6474,6.4977,6.5975,296700.0],["2014-08-21",6.4644,6.5226,6.1982,6.2398,1260800.0],["2014-08-22",6.2314,6.2398,6.0983,6.1067,756800.0],["2014-08-25",6.0983,6.0983,5.9569,5.9902,1491800.0],["2014-08-26",5.907,6.0484,5.8903,5.9236,1529300.0],["2014-08-27",5.907,5.9902,5.882,5.907,722000.0],["2014-08-28",5.907,5.9153,5.8737,5.907,506000.0],["2014-08-29",5.9236,5.9819,5.8987,5.9819,442500.0],["2014-09-02",5.9902,6.0734,5.9236,5.9319,691400.0],["2014-09-03",5.9319,5.9819,5.8404,5.8404,657500.0],["2014-09-04",5.8654,5.9236,5.8238,5.8654,378500.0],["2014-09-05",5.8321,5.8487,5.6407,5.6574,1511900.0],["2014-09-08",5.6158,5.7239,5.5243,5.6574,1154200.0],["2014-09-09",5.6574,5.6574,5.491,5.5326,477500.0],["2014-09-10",5.516,5.5576,5.283,5.3662,1782300.0],["2014-09-11",5.3246,5.4411,5.2081,5.3163,1145800.0],["2014-09-12",5.3579,5.3995,5.3163,5.3995,1101700.0],["2014-09-15",5.4411,5.4494,5.3246,5.3662,620100.0],["2014-09-16",5.3579,5.4161,5.1166,5.2248,1034600.0],["2014-09-17",5.2414,5.2996,5.1665,5.2081,1040400.0],["2014-09-18",5.1832,5.2747,5.1665,5.1915,817100.0],["2014-09-19",5.1832,5.1832,5.0584,5.0833,985500.0],["2014-09-22",5.075,5.0833,4.8504,4.9585,862100.0],["2014-09-23",4.9336,5.0168,4.8753,4.9752,855200.0],["2014-09-24",4.9416,5.0088,4.9332,4.9752,403700.0],["2014-09-25",4.9668,5.0592,4.8743,4.9248,1095500.0],["2014-09-26",4.9163,5.0592,4.8995,5.0508,531500.0],["2014-09-29",5.0424,5.0424,4.8911,4.9584,648400.0],["2014-09-30",4.9584,5.0508,4.9248,5.0256,526400.0],["2014-10-01",5.0424,5.4038,5.0424,5.1601,1881600.0],["2014-10-02",5.2021,5.2441,5.0424,5.1769,920600.0],["2014-10-03",5.2105,5.2609,5.1769,5.2441,507300.0],["2014-10-06",5.3365,5.387,5.2861,5.3029,736300.0],["2014-10-07",5.2945,5.3365,5.1853,5.1937,571400.0],["2014-10-08",5.2021,5.2525,4.9668,4.9752,1212400.0],["2014-10-09",4.992,5.0088,4.8743,4.8743,1009900.0],["2014-10-10",4.8827,5.0256,4.7903,4.7903,581200.0],["2014-10-13",4.7315,4.7483,4.5382,4.6138,785200.0],["2014-10-14",4.6054,4.7735,4.5718,4.6978,581100.0],["2014-10-15",4.7315,4.7315,4.5634,4.6726,669600.0],["2014-10-16",4.6474,5.1517,4.6222,4.9584,1654900.0],["2014-10-17",5.0088,5.2525,4.992,5.2189,521300.0],["2014-10-20",5.2105,5.2441,5.0004,5.0508,697900.0],["2014-10-21",5.1349,5.3281,5.0508,5.2861,612600.0],["2014-10-22",5.2525,5.3618,4.9584,5.0424,419400.0],["2014-10-23",5.0424,5.1348,4.8743,5.1096,308100.0],["2014-10-24",5.1012,5.2861,5.1012,5.2105,263400.0],["2014-10-27",5.1433,5.1601,4.9752,5.0928,1161500.0],["2014-10-28",5.0928,5.2945,5.0928,5.2273,395300.0],["2014-10-29",5.2273,5.2777,5.0004,5.0592,556700.0],["2014-10-30",5.0004,5.1012,5.0004,5.0928,204100.0],["2014-10-31",5.1096,5.2525,5.0508,5.1769,418600.0],["2014-11-03",5.1685,5.1937,5.0508,5.0844,391100.0],["2014-11-04",4.7987,5.4626,4.5886,5.3786,2317900.0],["2014-11-05",5.4206,5.8492,5.2273,5.8156,1050600.0],["2014-11-06",5.8156,5.95,5.5382,5.5551,578600.0],["2014-11-07",5.4542,5.7063,5.4122,5.6727,565900.0],["2014-11-10",5.6727,5.7736,5.5887,5.7315,334900.0],["2014-11-11",5.7147,5.7315,5.429,5.4542,525900.0],["2014-11-12",5.3954,5.6307,5.2945,5.6139,235900.0],["2014-11-13",5.5466,5.7736,5.5466,5.6139,434800.0],["2014-11-14",5.5719,5.6307,5.5214,5.5887,178500.0],["2014-11-17",5.5382,5.6307,5.3449,5.3534,329000.0],["2014-11-18",5.2609,5.3954,5.2357,5.2609,362000.0],["2014-11-19",5.2357,5.2777,4.9752,5.2189,565200.0],["2014-11-20",5.1601,5.2609,5.1601,5.2357,164000.0],["2014-11-21",5.2441,5.4206,5.2105,5.2861,206300.0],["2014-11-24",5.2945,5.3786,5.1433,5.1853,375200.0],["2014-11-25",5.1853,5.2525,5.1096,5.2189,717000.0],["2014-11-26",5.2105,5.4038,5.0676,5.4038,326500.0],["2014-11-28",5.4206,5.5551,5.3954,5.5551,249100.0],["2014-12-01",5.5466,5.5466,5.1349,5.2609,584200.0],["2014-12-02",5.2693,5.3113,5.0592,5.1349,405200.0],["2014-12-03",5.1096,5.2273,5.076,5.1433,729900.0],["2014-12-04",5.2021,5.2777,5.1264,5.2357,332000.0],["2014-12-05",5.2273,5.4038,5.2273,5.387,250600.0],["2014-12-08",5.3954,5.4206,5.2357,5.2777,602800.0],["2014-12-09",5.2693,5.2693,5.1517,5.2105,614600.0],["2014-12-10",5.1769,5.2945,5.1685,5.2105,1523900.0],["2014-12-11",5.2105,5.4626,5.0424,5.118,2202800.0],["2014-12-12",5.0508,5.076,4.8323,5.0004,663500.0],["2014-12-15",5.0088,5.0424,4.7903,4.7987,478800.0],["2014-12-16",4.7062,4.7567,4.4961,4.5634,558600.0],["2014-12-17",4.5718,4.6222,4.5046,4.5718,658800.0],["2014-12-18",4.5802,4.681,4.4709,4.5045,645200.0],["2014-12-19",4.4793,4.5466,4.3449,4.4289,837200.0],["2014-12-22",4.4625,4.7567,4.4121,4.4457,1295200.0],["2014-12-23",4.5052,4.6667,4.4797,4.5732,669200.0],["2014-12-24",4.5817,4.6412,4.5817,4.5817,185200.0],["2014-12-26",4.5902,4.6157,4.5647,4.5902,301900.0],["2014-12-29",4.5732,4.6752,4.5732,4.6327,396500.0],["2014-12-30",4.6327,4.7347,4.5817,4.5817,296900.0],["2014-12-31",4.5817,4.6072,4.5817,4.5987,752700.0],["2015-01-02",4.6412,4.7177,4.5817,4.6412,166000.0],["2015-01-05",4.6327,4.7177,4.5817,4.6922,617100.0],["2015-01-06",4.7092,4.7517,4.5817,4.5817,204500.0],["2015-01-07",4.5902,4.6497,4.5732,4.5902,318500.0],["2015-01-08",4.5987,4.6667,4.5732,4.5902,358900.0],["2015-01-09",4.6327,4.6327,4.4202,4.4287,616700.0],["2015-01-12",4.4287,4.5052,4.2842,4.3012,375100.0],["2015-01-13",4.3097,4.4542,4.1737,4.4287,1053300.0],["2015-01-14",4.3777,4.3862,4.2927,4.3692,973300.0],["2015-01-15",4.3267,4.3862,4.2757,4.3182,503200.0],["2015-01-16",4.3012,4.4032,4.3012,4.3437,516700.0],["2015-01-20",4.3352,4.5562,4.3267,4.5307,765300.0],["2015-01-21",4.4627,4.7687,4.4627,4.6582,1219400.0],["2015-01-22",4.6582,4.8027,4.6582,4.6752,450400.0],["2015-01-23",4.7262,4.7772,4.5052,4.5222,183700.0],["2015-01-26",4.5222,4.7007,4.4797,4.6497,204300.0],["2015-01-27",4.5902,4.8792,4.5902,4.8367,402000.0],["2015-01-28",4.8622,4.8877,4.6752,4.7432,236700.0],["2015-01-29",4.7687,4.8877,4.7007,4.8452,326400.0],["2015-01-30",4.7602,4.8197,4.6922,4.7177,217300.0],["2015-02-02",4.6837,4.8367,4.6242,4.7432,279700.0],["2015-02-03",4.7942,4.9472,4.7262,4.8622,407000.0],["2015-02-04",4.9047,4.9897,4.8197,4.9047,570400.0],["2015-02-05",4.8452,4.9727,4.8452,4.9047,350200.0],["2015-02-06",4.8962,4.9727,4.8962,4.9472,261800.0],["2015-02-09",4.9472,5.0408,4.9472,4.9727,235200.0],["2015-02-10",5.0152,5.0408,4.8962,4.9387,263300.0],["2015-02-11",4.9302,4.9472,4.4542,4.4882,601200.0],["2015-02-12",4.4457,4.6242,4.3437,4.4457,522400.0],["2015-02-13",4.4372,4.4457,4.3352,4.3947,404900.0],["2015-02-17",4.4117,4.5987,4.3947,4.5562,319500.0],["2015-02-18",4.5052,4.7007,4.5052,4.6837,364600.0],["2015-02-19",4.7092,5.0067,4.6752,4.7177,572200.0],["2015-02-20",4.7262,4.7942,4.5647,4.5817,155800.0],["2015-02-23",4.6242,4.6242,4.4287,4.4627,237500.0],["2015-02-24",4.4202,4.5222,4.3352,4.3947,490400.0],["2015-02-25",4.3607,4.4797,4.3437,4.4117,352900.0],["2015-02-26",4.4627,4.6497,4.4457,4.5392,509100.0],["2015-02-27",4.5477,4.6072,4.4202,4.4627,305100.0],["2015-03-02",4.5052,4.5562,4.3862,4.4797,300600.0],["2015-03-03",4.5052,4.7262,4.5052,4.6412,824100.0],["2015-03-04",4.6157,4.7262,4.4882,4.5647,942300.0],["2015-03-05",4.6072,4.6072,4.3862,4.4542,728600.0],["2015-03-06",4.4542,4.4542,4.3607,4.4117,421400.0],["2015-03-09",4.3862,4.4117,3.9102,4.0037,1419200.0],["2015-03-10",3.9102,3.9442,3.6552,3.6637,814400.0],["2015-03-11",3.7317,3.7657,3.4767,3.5447,781600.0],["2015-03-12",3.5022,3.7147,3.5022,3.7062,663800.0],["2015-03-13",3.6977,3.6977,3.5277,3.5957,998800.0],["2015-03-16",3.7147,3.7147,3.4937,3.5957,638800.0],["2015-03-17",3.6127,4.5732,3.5277,4.3097,2816500.0],["2015-03-18",4.2502,4.3692,4.0887,4.0972,856100.0],["2015-03-19",4.0547,4.1652,3.9017,4.0802,716700.0],["2015-03-20",4.1227,4.1737,4.0037,4.0122,777500.0],["2015-03-23",4.0292,4.3947,4.0292,4.3352,906400.0],["2015-03-24",4.3267,4.4457,4.2587,4.4202,346500.0],["2015-03-25",4.4457,4.4627,4.3182,4.4287,371500.0],["2015-03-26",4.4117,4.4117,4.2672,4.3777,291100.0],["2015-03-27",4.3522,4.3777,4.1567,4.2502,338300.0],["2015-03-30",4.2332,4.3012,4.1992,4.2332,275000.0],["2015-03-31",4.1992,4.2672,4.0037,4.1907,528300.0],["2015-04-01",4.2077,4.5902,4.0802,4.4967,1907800.0],["2015-04-02",4.4967,4.7432,4.4882,4.6922,510400.0],["2015-04-06",4.7092,4.9217,4.6412,4.8367,558600.0],["2015-04-07",4.8707,4.9302,4.7432,4.9132,410900.0],["2015-04-08",4.9302,5.1343,4.8792,5.0918,669000.0],["2015-04-09",5.1173,5.3553,5.0748,5.1598,1159700.0],["2015-04-10",5.1683,5.1768,4.9132,4.9982,446100.0],["2015-04-13",4.9642,4.9642,4.6837,4.8707,427300.0],["2015-04-14",4.8452,5.0408,4.7687,5.0323,242700.0],["2015-04-15",5.0238,5.0578,4.8792,5.0153,319800.0],["2015-04-16",4.9727,5.0493,4.9557,5.0238,244100.0],["2015-04-17",4.9982,5.0493,4.8537,4.9047,342900.0],["2015-04-20",4.9557,4.9642,4.8027,4.9302,176100.0],["2015-04-21",4.8877,4.9302,4.8112,4.9047,178600.0],["2015-04-22",4.9217,5.0237,4.8027,5.0067,312100.0],["2015-04-23",5.0238,5.1513,4.9982,5.1258,530600.0],["2015-04-24",5.1513,5.3298,5.1513,5.2363,598400.0],["2015-04-27",5.3383,5.3383,5.2023,5.2448,223600.0],["2015-04-28",5.2618,5.3553,5.2278,5.3298,194600.0],["2015-04-29",5.2788,5.3128,5.1343,5.1513,272000.0],["2015-04-30",5.1343,5.2363,5.0578,5.1003,456000.0],["2015-05-01",5.1343,5.2023,5.0918,5.1938,111200.0],["2015-05-04",5.2108,5.5253,5.2108,5.4913,343200.0],["2015-05-05",5.4913,5.5848,5.4913,5.5678,344000.0],["2015-05-06",5.6018,5.6103,5.3043,5.3978,325800.0],["2015-05-07",5.4233,5.5083,5.3298,5.4063,158700.0],["2015-05-08",5.4573,5.4913,5.1938,5.3808,407900.0],["2015-05-11",5.3808,5.4658,5.1428,5.1768,371400.0],["2015-05-12",4.7772,4.9982,4.6667,4.6922,929500.0],["2015-05-13",4.6752,4.9983,4.4712,4.6667,1227700.0],["2015-05-14",4.6667,4.7262,4.4627,4.4967,460300.0],["2015-05-15",4.5477,4.6327,4.4627,4.5817,261200.0],["2015-05-18",4.5562,4.6497,4.5137,4.5222,327700.0],["2015-05-19",4.5562,4.5732,4.3607,4.4882,381000.0],["2015-05-20",4.4287,4.6667,4.4287,4.6582,278200.0],["2015-05-21",4.5987,4.6072,4.5392,4.5647,194100.0],["2015-05-22",4.5477,4.7092,4.4627,4.4797,304800.0],["2015-05-26",4.4797,4.5987,4.4287,4.5647,289700.0],["2015-05-27",4.5987,4.5987,4.4712,4.4967,189100.0],["2015-05-28",4.4882,4.5562,4.4202,4.5137,428300.0],["2015-05-29",4.5477,4.7177,4.5052,4.6837,474900.0],["2015-06-01",4.6837,4.7262,4.5732,4.6327,355000.0],["2015-06-02",4.6157,4.8197,4.5732,4.7687,245400.0],["2015-06-03",4.7772,5.0067,4.7092,4.9897,250500.0],["2015-06-04",4.9897,5.0067,4.8707,4.9472,222300.0],["2015-06-05",4.9472,4.9812,4.8962,4.9047,79500.0],["2015-06-08",4.9217,4.9387,4.8622,4.9132,82700.0],["2015-06-09",4.9047,4.9897,4.8537,4.8792,101000.0],["2015-06-10",4.9302,5.1003,4.8962,5.0578,312200.0],["2015-06-11",5.0238,5.0663,4.7687,4.8962,229300.0],["2015-06-12",4.8962,4.9047,4.7942,4.8452,65600.0],["2015-06-15",4.8367,4.8962,4.7007,4.8622,155700.0],["2015-06-16",4.8622,4.8622,4.6752,4.7602,111900.0],["2015-06-17",4.7687,4.8537,4.6752,4.8197,161200.0],["2015-06-18",4.8537,4.9472,4.8112,4.9472,195400.0],["2015-06-19",4.9387,4.9472,4.8197,4.8367,189100.0],["2015-06-22",4.8622,4.9047,4.8112,4.8282,161700.0],["2015-06-23",4.8367,4.9217,4.7857,4.8367,517400.0],["2015-06-24",4.8282,4.8537,4.7177,4.7602,849900.0],["2015-06-25",4.7857,4.7857,4.6157,4.6242,494700.0],["2015-06-26",4.6242,4.8027,4.5902,4.7687,2011000.0],["2015-06-29",4.6922,4.7942,4.5477,4.5647,198200.0],["2015-06-30",4.6072,4.6327,4.3947,4.4712,407600.0],["2015-07-01",4.4627,4.4797,4.1057,4.2332,401600.0],["2015-07-02",4.2332,4.2927,4.1567,4.2162,241200.0],["2015-07-06",4.2077,4.2162,4.1057,4.1142,340000.0],["2015-07-07",4.0972,4.1567,3.9442,3.9952,281000.0],["2015-07-08",3.9697,3.9952,3.7487,3.8337,223400.0],["2015-07-09",3.8592,3.9357,3.8422,3.8507,439400.0],["2015-07-10",3.8592,4.0122,3.8507,3.9272,223300.0],["2015-07-13",3.9102,3.9697,3.7997,3.7997,237700.0],["2015-07-14",3.7912,3.8932,3.7912,3.7997,173400.0],["2015-07-15",3.7572,4.1227,3.4852,3.9782,3110100.0],["2015-07-16",4.1737,4.1737,3.8677,3.9187,486300.0],["2015-07-17",3.9102,3.9697,3.8252,3.8762,260600.0],["2015-07-20",3.8762,3.8762,3.5532,3.5787,438200.0],["2015-07-21",3.5702,3.9272,3.5702,3.8507,459500.0],["2015-07-22",3.8337,3.8337,3.5702,3.6552,275000.0],["2015-07-23",3.6892,3.7572,3.5447,3.6127,201700.0],["2015-07-24",3.5447,3.6212,3.5447,3.6127,262000.0],["2015-07-27",3.5702,3.6382,3.5617,3.5787,170800.0],["2015-07-28",3.6127,3.6637,3.5617,3.6042,217200.0],["2015-07-29",3.5617,3.6807,3.5617,3.5702,212000.0],["2015-07-30",3.5702,3.6382,3.5447,3.6382,312000.0],["2015-07-31",3.6212,3.6552,3.5617,3.6127,237000.0],["2015-08-03",3.5957,3.6382,3.5617,3.5957,273500.0],["2015-08-04",3.5957,3.6297,3.5872,3.6212,301200.0],["2015-08-05",3.6382,3.8167,3.6297,3.6892,251200.0],["2015-08-06",3.6807,3.6807,3.5702,3.5872,167300.0],["2015-08-07",3.5702,3.6637,3.5362,3.6127,164800.0],["2015-08-10",3.6042,3.6552,3.5192,3.5787,6513300.0],["2015-08-11",3.7572,3.9357,3.7317,3.7317,740300.0],["2015-08-12",3.5107,3.5532,3.0091,3.2132,2864000.0],["2015-08-13",3.2472,3.3152,2.7541,2.8391,1585500.0],["2015-08-14",2.8646,2.9581,2.6351,2.8391,1378300.0],["2015-08-17",2.8731,3.1877,2.7711,3.1367,1617900.0],["2015-08-18",3.1622,3.2047,3.0262,3.1792,580000.0],["2015-08-19",3.1622,3.2812,3.0602,3.1877,820800.0],["2015-08-20",3.1622,3.2132,3.0772,3.1112,479600.0],["2015-08-21",3.0942,3.1197,2.8646,3.0347,733800.0],["2015-08-24",2.9241,2.9836,2.7286,2.7881,549900.0],["2015-08-25",2.9666,2.9666,2.7201,2.8051,289500.0],["2015-08-26",2.8476,2.8476,2.5926,2.7286,631400.0],["2015-08-27",2.7286,3.1282,2.7286,3.1282,819900.0],["2015-08-28",3.1282,3.3492,3.1027,3.3152,926900.0],["2015-08-31",3.2897,3.4172,3.2217,3.4002,607500.0],["2015-09-01",3.3492,3.4172,3.2387,3.4002,650100.0],["2015-09-02",3.4597,3.4597,3.2132,3.4002,542100.0],["2015-09-03",3.4427,3.4512,3.3492,3.4087,311200.0],["2015-09-04",3.3492,3.4087,3.2387,3.4087,692300.0],["2015-09-08",3.4427,3.4852,3.2302,3.2642,354700.0],["2015-09-09",3.2642,3.3407,3.1197,3.1452,332700.0],["2015-09-10",3.1537,3.1537,2.8476,3.0177,700800.0],["2015-09-11",2.9581,3.0602,2.9071,3.0177,348000.0],["2015-09-14",3.0091,3.0602,2.9666,3.0347,297100.0],["2015-09-15",3.0177,3.1877,3.0177,3.1282,252900.0],["2015-09-16",3.1112,3.1877,3.0262,3.0262,259500.0],["2015-09-17",3.0262,3.1197,2.9666,2.9751,1207800.0],["2015-09-18",2.9496,2.9751,2.8816,2.8986,495100.0],["2015-09-21",2.8901,2.9156,2.8051,2.8476,518100.0],["2015-09-22",2.8306,2.8901,2.7456,2.7626,215500.0],["2015-09-23",2.7626,2.7711,2.6181,2.6521,301900.0],["2015-09-24",2.6436,2.6436,2.4821,2.6266,467300.0],["2015-09-25",2.6011,2.6351,2.4736,2.4906,315400.0],["2015-09-28",2.4821,2.4906,2.3376,2.4566,629100.0],["2015-09-29",2.4566,2.4821,2.3036,2.3801,595400.0],["2015-09-30",2.4226,2.4311,2.3121,2.3121,314400.0],["2015-10-01",2.3291,2.3546,2.2101,2.2611,457500.0],["2015-10-02",2.2271,2.3376,2.2271,2.2526,1896500.0],["2015-10-05",2.2951,2.3206,2.2441,2.2866,1695600.0],["2015-10-06",2.2696,2.3121,2.2526,2.2951,622100.0],["2015-10-07",2.2951,2.3121,2.2781,2.2866,846700.0],["2015-10-08",2.2781,2.3036,2.2781,2.2951,830200.0],["2015-10-09",2.2951,2.4141,2.2526,2.2866,2743200.0],["2015-10-12",2.2866,2.2951,2.2186,2.2781,392400.0],["2015-10-13",2.2866,2.2951,2.2781,2.2951,955200.0],["2015-10-14",2.2951,2.2951,2.2781,2.2866,781200.0],["2015-10-15",2.2866,2.3291,2.1846,2.1846,587100.0],["2015-10-16",2.2271,2.4141,2.1931,2.3801,1495600.0],["2015-10-19",2.3971,2.5161,2.3206,2.4651,710400.0],["2015-10-20",2.4566,2.6351,2.4566,2.6266,515000.0],["2015-10-21",2.6436,2.7116,2.6096,2.7031,2797000.0],["2015-10-22",2.7541,2.8816,2.7286,2.7881,683600.0],["2015-10-23",2.8051,2.8136,2.6946,2.7796,938100.0],["2015-10-26",2.8051,2.8051,2.7116,2.7286,492100.0],["2015-10-27",2.7201,2.7201,2.5331,2.6861,867800.0],["2015-10-28",2.7286,2.8306,2.6606,2.7456,844600.0],["2015-10-29",2.7541,2.7711,2.5416,2.5671,363300.0],["2015-10-30",2.6011,2.7116,2.5161,2.6181,686900.0],["2015-11-02",2.6436,2.7116,2.6266,2.6776,406600.0],["2015-11-03",2.6776,2.7031,2.5841,2.6096,335200.0],["2015-11-04",2.7031,2.7626,2.4906,2.5501,833500.0],["2015-11-05",2.5501,2.6946,2.5076,2.6606,523300.0],["2015-11-06",2.6946,2.7371,2.6776,2.7116,434700.0],["2015-11-09",2.6946,2.7201,2.6096,2.6266,367500.0],["2015-11-10",2.6096,2.6521,2.5416,2.5501,256900.0],["2015-11-11",2.5586,2.6011,2.5076,2.5331,310300.0],["2015-11-12",2.5501,2.5501,2.4396,2.4651,418300.0],["2015-11-13",2.4906,2.4906,2.4396,2.4481,273100.0],["2015-11-16",2.4311,2.4566,2.3461,2.4141,332400.0],["2015-11-17",2.3886,2.4141,2.2951,2.3206,300200.0],["2015-11-18",2.3631,2.5501,2.3546,2.5416,317400.0],["2015-11-19",2.5586,2.6776,2.5076,2.6351,604800.0],["2015-11-20",2.6096,2.8476,2.6096,2.8051,1123900.0],["2015-11-23",2.8646,3.2727,2.8476,3.2557,1715400.0],["2015-11-24",3.1962,3.1962,2.9666,3.0942,522100.0],["2015-11-25",3.0772,3.2217,3.0517,3.1962,335300.0],["2015-11-27",3.2302,3.2387,3.1622,3.1707,371600.0],["2015-11-30",3.1537,3.3747,3.0432,3.3492,915700.0],["2015-12-01",3.3492,3.3492,3.1537,3.2217,390500.0],["2015-12-02",3.2047,3.2047,3.1197,3.1707,196900.0],["2015-12-03",3.1622,3.1707,2.9326,2.9496,357000.0],["2015-12-04",2.9751,2.9836,2.8986,2.9751,193800.0],["2015-12-07",2.9921,3.0687,2.6606,2.7626,574200.0],["2015-12-08",2.6861,2.7881,2.6691,2.7116,439800.0],["2015-12-09",2.6606,2.7881,2.6606,2.7711,355300.0],["2015-12-10",2.7711,2.8051,2.7031,2.7626,268700.0],["2015-12-11",2.7201,2.7286,2.5841,2.6351,349000.0],["2015-12-14",2.6011,2.6351,2.5756,2.5841,317600.0],["2015-12-15",2.5841,2.6606,2.5841,2.6606,225900.0],["2015-12-16",2.6351,2.7286,2.6181,2.6776,304800.0],["2015-12-17",2.6946,2.7371,2.6521,2.7116,222700.0],["2015-12-18",2.6521,2.6776,2.5841,2.6606,456800.0],["2015-12-21",2.6776,2.6946,2.5841,2.6521,368100.0],["2015-12-22",2.6776,2.6776,2.5756,2.6351,228500.0],["2015-12-23",2.5841,2.7711,2.5841,2.6181,328000.0],["2015-12-24",2.6351,2.6521,2.5841,2.6351,94400.0],["2015-12-28",2.6096,2.6351,2.5501,2.5841,217300.0],["2015-12-29",2.5926,2.7286,2.5416,2.6691,421600.0],["2015-12-30",2.6776,2.7626,2.6436,2.6691,319100.0],["2015-12-31",2.6521,2.7201,2.6351,2.6436,224100.0],["2016-01-04",2.5841,2.6351,2.5841,2.6266,154200.0],["2016-01-05",2.6691,2.7711,2.6351,2.7626,601300.0],["2016-01-06",2.7201,2.7796,2.6436,2.7541,378500.0],["2016-01-07",2.7201,2.7201,2.5926,2.6266,291900.0],["2016-01-08",2.6266,2.6861,2.6096,2.6351,338200.0],["2016-01-11",2.6606,2.6776,2.5501,2.6096,473600.0],["2016-01-12",2.6181,2.6181,2.3121,2.3716,343500.0],["2016-01-13",2.3801,2.4736,2.2526,2.2866,302600.0],["2016-01-14",2.2951,2.4736,2.2441,2.3461,433700.0],["2016-01-15",2.3036,2.3036,2.2016,2.2101,432900.0],["2016-01-19",2.2101,2.4056,2.2101,2.3716,487700.0],["2016-01-20",2.3631,2.3631,2.1421,2.3036,335700.0],["2016-01-21",2.2781,2.3546,2.2271,2.2696,125900.0],["2016-01-22",2.2866,2.4481,2.2866,2.4056,277500.0],["2016-01-25",2.3886,2.5161,2.3291,2.3461,342400.0],["2016-01-26",2.3716,2.4141,2.3376,2.3886,177600.0],["2016-01-27",2.4056,2.4906,2.3971,2.4566,118700.0],["2016-01-28",2.4651,2.5246,2.3461,2.4056,232300.0],["2016-01-29",2.4141,2.5161,2.3546,2.4311,175300.0],["2016-02-01",2.3971,2.4056,2.2271,2.3461,474500.0],["2016-02-02",2.3036,2.4481,2.2696,2.3546,300600.0],["2016-02-03",2.3546,2.3631,2.2101,2.3121,327900.0],["2016-02-04",2.3206,2.4226,2.3206,2.4056,180200.0],["2016-02-05",2.3716,2.3801,2.2781,2.2951,319500.0],["2016-02-08",2.2611,2.2696,2.0741,2.1421,706700.0],["2016-02-09",2.0911,2.2696,2.0231,2.1421,664600.0],["2016-02-10",2.1846,2.2016,1.9636,2.0231,396700.0],["2016-02-11",1.9721,2.0061,1.9126,1.9296,481500.0],["2016-02-12",1.9381,1.9721,1.8361,1.8786,465500.0],["2016-02-16",1.9381,1.9806,1.8871,1.9381,392600.0],["2016-02-17",1.9296,2.0316,1.9296,2.0061,481300.0],["2016-02-18",1.9806,2.0911,1.9806,2.0741,698400.0],["2016-02-19",2.0741,2.0826,2.0401,2.0571,382100.0],["2016-02-22",2.0486,2.1081,2.0146,2.0741,362000.0],["2016-02-23",2.0571,2.0741,2.0316,2.0401,189400.0],["2016-02-24",2.0146,2.1591,1.9806,2.0571,1274000.0],["2016-02-25",2.0571,2.2101,2.0571,2.1846,1834100.0],["2016-02-26",2.2016,2.2781,2.1251,2.2611,571600.0],["2016-02-29",2.2441,2.2866,2.2101,2.2356,1117300.0],["2016-03-01",2.2356,2.2866,2.2101,2.2101,1113300.0],["2016-03-02",2.1931,2.3376,2.1676,2.3206,806500.0],["2016-03-03",2.3121,2.4056,2.2866,2.3801,904200.0],["2016-03-04",2.3971,2.3971,2.2781,2.3461,1284500.0],["2016-03-07",2.3291,2.4056,2.3291,2.3886,1928800.0],["2016-03-08",2.3886,2.4141,2.3716,2.4056,1166900.0],["2016-03-09",2.4226,2.4396,2.3121,2.3376,618600.0],["2016-03-10",2.2951,2.3036,2.2186,2.3036,422000.0],["2016-03-11",2.3291,2.3291,2.2526,2.2951,343100.0],["2016-03-14",2.3036,2.4141,2.3036,2.3716,722300.0],["2016-03-15",2.3716,2.4311,2.2781,2.3291,641400.0],["2016-03-16",2.5076,2.6521,2.4481,2.6266,4712700.0],["2016-03-17",2.6096,2.8561,2.6096,2.7116,3039800.0],["2016-03-18",2.7371,2.7626,2.5246,2.7626,1624700.0],["2016-03-21",2.7626,3.0006,2.6946,3.0006,1043500.0],["2016-03-22",3.0176,3.1282,2.8816,3.0091,770100.0],["2016-03-23",3.0091,3.0176,2.8901,3.0091,373000.0],["2016-03-24",3.0006,3.0006,2.8476,2.9496,331900.0],["2016-03-28",2.9496,2.9836,2.9071,2.9581,235700.0],["2016-03-29",2.9751,3.1877,2.9071,3.0262,370100.0],["2016-03-30",3.0687,3.3067,3.0347,3.2132,600600.0],["2016-03-31",3.2217,3.2897,3.0262,3.1877,519600.0],["2016-04-01",3.1707,3.1877,3.0517,3.1452,327700.0],["2016-04-04",3.1537,3.1537,2.8476,2.9411,464000.0],["2016-04-05",2.9241,3.0942,2.8731,3.0006,294500.0],["2016-04-06",2.9751,3.0262,2.8816,2.9751,426000.0],["2016-04-07",3.0006,3.0006,2.7966,2.8306,501600.0],["2016-04-08",2.8561,3.0091,2.8391,3.0091,294300.0],["2016-04-11",3.0177,3.2217,3.0177,3.1792,426600.0],["2016-04-12",3.1962,3.5022,3.1962,3.4342,663300.0],["2016-04-13",3.4512,3.6127,3.3577,3.4172,438700.0],["2016-04-14",3.4257,3.5787,3.4002,3.5107,576100.0],["2016-04-15",3.4597,3.5447,3.4257,3.4852,418700.0],["2016-04-18",3.4767,3.4767,3.4002,3.4342,285400.0],["2016-04-19",3.4342,3.5787,3.4002,3.5617,489100.0],["2016-04-20",3.6552,3.7232,3.5702,3.6807,1701200.0],["2016-04-21",3.6722,3.6892,3.5532,3.5532,464000.0],["2016-04-22",3.5532,3.6212,3.5107,3.5447,406400.0],["2016-04-25",3.5277,3.5447,3.4002,3.4172,256600.0],["2016-04-26",3.4172,3.4512,3.3917,3.4002,380200.0],["2016-04-27",3.4682,3.6977,3.4427,3.6892,525200.0],["2016-04-28",3.6977,3.8337,3.6552,3.7147,1012400.0],["2016-04-29",3.6892,3.7232,3.5277,3.5277,378500.0],["2016-05-02",3.5532,3.8252,3.5532,3.7317,430100.0],["2016-05-03",3.7232,3.9272,3.6637,3.9272,618200.0],["2016-05-04",4.0802,4.3607,4.0547,4.0802,924000.0],["2016-05-05",4.0547,4.1057,3.8762,3.9697,552700.0],["2016-05-06",3.9952,4.0717,3.8507,3.9442,420300.0],["2016-05-09",4.0207,4.0717,3.7742,3.7997,629600.0],["2016-05-10",3.9102,4.0292,3.8252,3.9952,465600.0],["2016-05-11",3.9272,3.9782,3.7317,3.7317,749000.0],["2016-05-12",3.7317,3.7742,3.5532,3.7147,603900.0],["2016-05-13",3.6637,3.7742,3.6042,3.6467,271300.0],["2016-05-16",3.5702,3.6382,3.4512,3.5787,447100.0],["2016-05-17",3.5872,3.6892,3.5277,3.6807,304800.0],["2016-05-18",3.6977,3.8847,3.6637,3.7997,498400.0],["2016-05-19",3.8592,3.8762,3.6042,3.6722,369300.0],["2016-05-20",3.7572,3.7997,3.7062,3.7402,332100.0],["2016-05-23",3.7402,3.8422,3.6892,3.8252,484200.0],["2016-05-24",3.8592,3.9697,3.8337,3.8932,608100.0],["2016-05-25",3.8847,3.9782,3.8847,3.9272,321400.0],["2016-05-26",3.9612,3.9612,3.8082,3.8252,184400.0],["2016-05-27",3.8337,3.8337,3.7572,3.7742,162400.0],["2016-05-31",3.7742,3.7742,3.6722,3.7062,519800.0],["2016-06-01",3.7232,3.7402,3.6382,3.6807,343000.0],["2016-06-02",3.6807,3.7062,3.6127,3.6552,343300.0],["2016-06-03",3.7062,3.7402,3.6722,3.7062,322600.0],["2016-06-06",3.6892,3.7997,3.6892,3.7912,320800.0],["2016-06-07",3.8082,3.9102,3.7912,3.8932,252800.0],["2016-06-08",3.8677,4.0292,3.8677,4.0037,307000.0],["2016-06-09",3.9782,4.1652,3.9017,4.1567,1208900.0],["2016-06-10",4.1482,4.1567,3.9442,3.9527,541600.0],["2016-06-13",3.9102,3.9357,3.7827,3.8082,377400.0],["2016-06-14",3.7742,3.9102,3.7742,3.8167,445700.0],["2016-06-15",3.8252,4.0887,3.8252,4.0207,377200.0],["2016-06-16",3.9952,4.0717,3.8507,4.0122,340400.0],["2016-06-17",4.0377,4.1482,4.0207,4.0887,312900.0],["2016-06-20",4.1652,4.2332,3.9952,4.0462,1417900.0],["2016-06-21",4.0462,4.1142,3.9782,4.0972,161900.0],["2016-06-22",4.1057,4.1992,4.0377,4.1142,612800.0],["2016-06-23",4.1652,4.1652,4.0972,4.1652,541800.0],["2016-06-24",3.9442,4.0377,3.8847,4.0207,647800.0],["2016-06-27",3.9272,3.9272,3.8167,3.9017,870300.0],["2016-06-28",3.9782,4.0377,3.7572,3.8677,1124000.0],["2016-06-29",3.9442,4.0632,3.9017,4.0547,259900.0],["2016-06-30",4.0632,4.1482,3.9952,4.0547,386800.0],["2016-07-01",4.0377,4.1737,4.0377,4.1227,229100.0],["2016-07-05",4.2077,4.2077,4.0377,4.1227,444100.0],["2016-07-06",4.0717,4.0717,3.9782,4.0207,241100.0],["2016-07-07",3.9867,4.1482,3.9867,4.1312,308700.0],["2016-07-08",4.1652,4.1822,4.0547,4.1567,379900.0],["2016-07-11",4.1312,4.2077,4.0887,4.1822,188800.0],["2016-07-12",4.2077,4.3607,4.1992,4.3012,703800.0],["2016-07-13",4.3097,4.4372,4.2927,4.4117,958500.0],["2016-07-14",4.5477,4.7687,4.4542,4.6752,1168900.0],["2016-07-15",4.6497,4.7347,4.2757,4.6837,1107700.0],["2016-07-18",4.6922,4.8027,4.6157,4.6837,1081900.0],["2016-07-19",4.6752,4.7772,4.6327,4.7772,657100.0],["2016-07-20",4.7177,4.9302,4.6752,4.9047,1092200.0],["2016-07-21",4.8792,4.9642,4.8112,4.9302,524100.0],["2016-07-22",4.9302,4.9302,4.8367,4.9302,702500.0],["2016-07-25",4.9302,4.9387,4.8027,4.8452,442500.0],["2016-07-26",4.8452,4.8452,4.6072,4.6412,750600.0],["2016-07-27",4.6242,4.7687,4.6242,4.7347,499500.0],["2016-07-28",4.7857,4.8792,4.6327,4.6837,397100.0],["2016-07-29",4.6582,4.6837,4.6072,4.6582,252600.0],["2016-08-01",4.6157,4.6497,4.5562,4.6242,172600.0],["2016-08-02",4.6582,4.6752,4.5732,4.6072,3456500.0],["2016-08-03",4.6752,5.0323,4.6327,5.0323,1212100.0],["2016-08-04",5.0323,5.0918,4.9302,4.9812,829500.0],["2016-08-05",5.0323,5.0578,4.8622,4.8792,319000.0],["2016-08-08",4.8877,4.9727,4.8877,4.9132,298500.0],["2016-08-09",4.9047,4.9302,4.7772,4.8027,394100.0],["2016-08-10",4.7772,4.8282,4.6667,4.8027,263600.0],["2016-08-11",4.7517,4.8622,4.7517,4.8112,142700.0],["2016-08-12",4.8112,4.8452,4.6837,4.7262,160600.0],["2016-08-15",4.7262,4.8112,4.7177,4.7772,229100.0],["2016-08-16",4.7857,4.9217,4.7687,4.8027,517500.0],["2016-08-17",4.7942,4.8537,4.6582,4.7942,354900.0],["2016-08-18",4.8197,4.8877,4.7517,4.8452,339600.0],["2016-08-19",4.8197,4.8452,4.7262,4.7687,210400.0],["2016-08-22",4.7262,4.7347,4.6497,4.6837,256400.0],["2016-08-23",4.6922,4.7602,4.6412,4.6922,379600.0],["2016-08-24",4.5902,4.7687,4.5902,4.6752,221000.0],["2016-08-25",4.6242,4.7092,4.6072,4.6242,267000.0],["2016-08-26",4.6072,4.6752,4.4797,4.5307,216900.0],["2016-08-29",4.5307,4.5477,4.4372,4.4797,361200.0],["2016-08-30",4.4797,4.5222,4.2417,4.2587,2797500.0],["2016-08-31",4.1822,4.2842,4.0632,4.0972,880300.0],["2016-09-01",4.1142,4.2247,4.0547,4.1397,289400.0],["2016-09-02",4.1397,4.2247,4.0972,4.0972,198500.0],["2016-09-06",4.1057,4.2842,4.1057,4.2162,289700.0],["2016-09-07",4.2502,4.3267,4.1567,4.2672,772000.0],["2016-09-08",4.3012,4.3097,4.2417,4.2587,939900.0],["2016-09-09",4.2162,4.2672,4.0717,4.0972,697600.0],["2016-09-12",4.0377,4.1397,3.9527,4.0717,268700.0],["2016-09-13",4.0462,4.0462,3.8762,3.9697,222800.0],["2016-09-14",3.9782,4.0122,3.9102,3.9357,222600.0],["2016-09-15",3.9102,4.3182,3.9102,4.3182,629100.0],["2016-09-16",4.2247,4.2672,4.1312,4.2502,375000.0],["2016-09-19",4.2587,4.3267,4.1482,4.3182,624600.0],["2016-09-20",4.3097,4.6327,4.2927,4.5987,2261900.0],["2016-09-21",4.5902,4.5902,4.4627,4.5562,733900.0],["2016-09-22",4.6072,4.7517,4.5987,4.7177,571400.0],["2016-09-23",4.6837,4.7687,4.6582,4.7347,315400.0],["2016-09-26",4.6752,4.7092,4.5817,4.5817,481100.0],["2016-09-27",4.5817,4.6072,4.4627,4.5987,221200.0],["2016-09-28",4.5902,4.6667,4.5902,4.6327,538800.0],["2016-09-29",4.5987,4.6497,4.4372,4.4797,230500.0],["2016-09-30",4.5307,4.5307,4.4457,4.4797,135700.0],["2016-10-03",4.4032,4.8877,4.3777,4.8112,645200.0],["2016-10-04",4.8537,5.0833,4.8197,5.0408,1132000.0],["2016-10-05",5.0833,5.3128,5.0748,5.2958,1531700.0],["2016-10-06",5.2703,5.3298,5.1683,5.2618,1649800.0],["2016-10-07",5.2703,5.3213,5.1088,5.2873,456900.0],["2016-10-10",5.3383,5.3468,4.9897,5.1513,914200.0],["2016-10-11",5.1598,5.1598,5.0578,5.1088,510900.0],["2016-10-12",5.1258,5.1853,5.0833,5.1343,333000.0],["2016-10-13",5.1003,5.2448,4.9812,5.0918,739200.0],["2016-10-14",5.1258,5.1938,5.1088,5.1683,208900.0],["2016-10-17",5.2278,5.4403,5.0578,5.3553,519500.0],["2016-10-18",5.3128,5.4403,5.2278,5.2703,317100.0],["2016-10-19",5.3128,5.3978,5.2108,5.3553,1021400.0],["2016-10-20",5.3553,5.3553,5.1853,5.2278,256800.0],["2016-10-21",5.1853,5.2703,5.1428,5.1853,147100.0],["2016-10-24",5.4828,5.6103,5.4403,5.4828,1285300.0],["2016-10-25",5.5253,5.5253,5.3128,5.3553,409500.0],["2016-10-26",5.3128,5.3978,5.1853,5.3128,465200.0],["2016-10-27",5.3553,5.3553,5.1853,5.2278,441800.0],["2016-10-28",5.1853,5.2703,5.1853,5.2703,245900.0],["2016-10-31",5.2703,5.2958,5.1853,5.2278,199100.0],["2016-11-01",5.2703,5.2703,5.0578,5.1003,378000.0],["2016-11-02",4.9302,5.1428,4.6752,4.9727,1792200.0],["2016-11-03",5.0578,5.1003,4.9302,5.0578,296700.0],["2016-11-04",5.0153,5.1343,5.0153,5.0323,189500.0],["2016-11-07",5.1003,5.1003,5.0578,5.1003,482900.0],["2016-11-08",5.0152,5.0578,4.7602,5.0578,395900.0],["2016-11-09",4.8452,5.1853,4.8027,4.8877,519000.0],["2016-11-10",4.8452,5.0152,4.7007,4.8027,835300.0],["2016-11-11",4.8027,4.8027,4.5902,4.6327,252100.0],["2016-11-14",4.6752,4.7177,4.4627,4.5052,625900.0],["2016-11-15",4.4627,5.0578,4.4202,4.9302,438800.0],["2016-11-16",4.9302,4.9302,4.8877,4.9302,112800.0],["2016-11-17",4.9302,4.9727,4.8027,4.8877,124400.0],["2016-11-18",4.9302,4.9302,4.8452,4.8877,125900.0],["2016-11-21",4.8877,5.0578,4.8452,5.0578,328800.0],["2016-11-22",5.0152,5.0578,4.7602,4.8877,254600.0],["2016-11-23",4.8027,4.8452,4.6752,4.8027,239200.0],["2016-11-25",4.7177,4.8452,4.7177,4.7602,266800.0],["2016-11-28",4.8027,4.9302,4.7177,4.9302,407200.0],["2016-11-29",4.8877,5.0578,4.8452,5.0153,310100.0],["2016-11-30",5.0578,5.1428,5.0153,5.0153,626700.0],["2016-12-01",5.0152,5.1428,4.9727,5.1003,585400.0],["2016-12-02",5.0578,5.0833,5.0153,5.0153,445900.0],["2016-12-05",5.0578,5.0578,5.0153,5.0153,353700.0],["2016-12-06",5.1003,5.1428,4.9727,5.0153,304400.0],["2016-12-07",5.0578,5.0578,4.8877,4.9302,251600.0],["2016-12-08",4.9727,4.9727,4.6752,4.8027,379700.0],["2016-12-09",4.8027,5.0578,4.7602,4.9727,381100.0],["2016-12-12",4.9302,4.9727,4.7177,4.8027,417400.0],["2016-12-13",4.8452,4.9727,4.7602,4.8877,708600.0],["2016-12-14",4.8877,5.0153,4.8877,4.9727,604500.0],["2016-12-15",4.9727,4.9727,4.8452,4.9727,373700.0],["2016-12-16",4.9727,5.0153,4.7602,4.7602,260400.0],["2016-12-19",4.7602,4.7602,4.5902,4.6412,307100.0],["2016-12-20",4.6327,4.8452,4.5902,4.5902,262200.0],["2016-12-21",4.6327,4.7177,4.5477,4.6752,342300.0],["2016-12-22",4.6327,4.6327,4.5477,4.6327,211200.0],["2016-12-23",4.5902,4.6327,4.5477,4.5902,149000.0],["2016-12-27",4.5477,4.5902,4.4627,4.4627,227100.0],["2016-12-28",4.4627,4.9727,4.4627,4.6327,257400.0],["2016-12-29",4.6752,4.7602,4.5052,4.5902,138800.0],["2016-12-30",4.6327,4.6752,4.5477,4.5902,362900.0],["2017-01-03",4.6327,4.9302,4.6327,4.8877,482000.0],["2017-01-04",4.8877,4.9302,4.7602,4.8452,210600.0],["2017-01-05",4.8452,4.9302,4.7857,4.8027,894200.0],["2017-01-06",4.7602,4.8452,4.6752,4.8027,259000.0],["2017-01-09",4.7602,4.8877,4.6752,4.7602,226700.0],["2017-01-10",4.8027,4.9557,4.7602,4.8452,335000.0],["2017-01-11",4.8452,4.9302,4.7177,4.8452,496500.0],["2017-01-12",4.8027,4.9302,4.7602,4.8452,875700.0],["2017-01-13",4.8452,4.8452,4.8027,4.8452,279300.0],["2017-01-17",4.8452,4.8707,4.7602,4.7772,290000.0],["2017-01-18",4.7602,4.8877,4.7602,4.8027,424100.0],["2017-01-19",4.8027,4.9727,4.8027,4.8452,284100.0],["2017-01-20",4.8452,4.8452,4.8027,4.8452,253000.0],["2017-01-23",4.8452,4.8877,4.7602,4.8452,247800.0],["2017-01-24",4.8452,4.8877,4.8027,4.8027,476100.0],["2017-01-25",4.8452,4.8877,4.8027,4.8027,157900.0],["2017-01-26",4.8452,4.9302,4.7602,4.8027,463100.0],["2017-01-27",4.8027,4.8877,4.7602,4.8877,411200.0],["2017-01-30",4.8877,4.9302,4.8027,4.9302,366100.0],["2017-01-31",4.8877,5.0578,4.8877,4.9302,767200.0],["2017-02-01",4.9727,5.2703,4.9557,5.1428,988500.0],["2017-02-02",5.1853,5.3978,5.0153,5.3128,1354900.0],["2017-02-03",5.3128,5.5933,5.2278,5.5253,1275600.0],["2017-02-06",5.5253,5.6103,5.3553,5.3978,965300.0],["2017-02-07",5.3978,5.5083,5.3128,5.4403,630900.0],["2017-02-08",5.3553,5.4658,5.3553,5.3553,499800.0],["2017-02-09",5.3553,5.4403,5.3553,5.3978,237300.0],["2017-02-10",5.3978,5.4658,5.2703,5.3128,538100.0],["2017-02-13",5.4828,5.4828,5.3128,5.3553,875700.0],["2017-02-14",5.3553,5.3978,5.2703,5.3553,323200.0],["2017-02-15",5.3553,5.3978,5.3128,5.3128,323200.0],["2017-02-16",5.3553,5.4403,5.3128,5.3553,236400.0],["2017-02-17",5.3128,5.5253,5.3128,5.4403,543400.0],["2017-02-21",5.4403,5.5083,5.3553,5.3553,454200.0],["2017-02-22",5.3978,5.3978,5.1428,5.1853,381600.0],["2017-02-23",5.2278,5.2703,5.1428,5.1428,370100.0],["2017-02-24",5.1428,5.1598,4.9727,5.0578,810200.0],["2017-02-27",5.0578,5.1428,5.0152,5.1003,266100.0],["2017-02-28",5.1003,5.2703,5.1003,5.2703,670500.0],["2017-03-01",5.2703,5.2703,5.1003,5.2703,407300.0],["2017-03-02",5.2703,5.2958,5.2278,5.2703,432500.0],["2017-03-03",5.2703,5.3128,5.2278,5.3128,546800.0],["2017-03-06",5.2703,5.3553,5.2278,5.2703,403900.0],["2017-03-07",5.3128,5.3553,5.2703,5.3128,631300.0],["2017-03-08",5.3128,5.3978,5.3128,5.3128,278400.0],["2017-03-09",5.3128,5.3553,5.1853,5.2278,323300.0],["2017-03-10",5.2703,5.3553,5.1428,5.3553,449000.0],["2017-03-13",5.3553,5.3553,5.3128,5.3553,304900.0],["2017-03-14",5.3553,5.5253,5.3128,5.3978,823400.0],["2017-03-15",5.5678,6.6303,5.4828,6.4603,2469800.0],["2017-03-16",6.5453,6.7153,6.2903,6.5878,1843000.0],["2017-03-17",6.5878,6.6303,6.1203,6.2478,1133400.0],["2017-03-20",6.2903,6.3328,6.1203,6.1628,687100.0],["2017-03-21",6.1203,6.3753,6.0353,6.2053,877100.0],["2017-03-22",6.2478,6.3328,6.1628,6.2903,218300.0],["2017-03-23",6.3753,6.4603,6.2478,6.2903,968900.0],["2017-03-24",6.2053,6.3753,6.1628,6.2478,723300.0],["2017-03-27",6.2053,6.4178,6.1628,6.3328,761200.0],["2017-03-28",6.3753,6.6303,6.2053,6.4603,1243200.0],["2017-03-29",6.4603,6.5878,6.4178,6.5453,533000.0],["2017-03-30",6.5453,7.0129,6.5453,6.9278,926900.0],["2017-03-31",6.8853,6.8853,6.7153,6.8428,425600.0],["2017-04-03",6.9278,6.9703,6.6303,6.7578,386900.0],["2017-04-04",6.7578,6.8853,6.6558,6.7578,186300.0],["2017-04-05",6.8003,6.8428,6.6303,6.7153,828000.0],["2017-04-06",6.7578,6.7578,6.5878,6.6303,374700.0],["2017-04-07",6.6303,6.6303,6.5453,6.5878,602800.0],["2017-04-10",6.5028,6.7408,6.4178,6.6728,554400.0],["2017-04-11",6.9278,7.1404,6.8003,6.8853,1966900.0],["2017-04-12",6.8853,6.9278,6.8003,6.8428,776000.0],["2017-04-13",6.8428,6.8853,6.7578,6.8003,682200.0],["2017-04-17",6.8428,6.8428,6.7578,6.8003,371100.0],["2017-04-18",6.7153,6.8003,6.6303,6.8003,2100100.0],["2017-04-19",6.8428,7.0128,6.7153,6.8003,2217500.0],["2017-04-20",6.8003,7.1404,6.8003,6.8853,645100.0],["2017-04-21",6.8428,6.8853,6.7578,6.7578,191500.0],["2017-04-24",6.8428,6.8598,6.6303,6.6728,773200.0],["2017-04-25",6.7153,6.8428,6.5878,6.8003,2712000.0],["2017-04-26",6.8003,6.8598,6.7578,6.8003,463700.0],["2017-04-27",6.8003,6.8853,6.7578,6.8428,917100.0],["2017-04-28",6.8428,7.1404,6.8428,6.9703,1277100.0],["2017-05-01",6.9703,7.1404,6.9278,7.0979,575000.0],["2017-05-02",7.0979,7.3529,7.0979,7.3104,1466300.0],["2017-05-03",7.6929,8.1009,7.5654,7.9054,2708800.0],["2017-05-04",7.9054,7.9479,7.7779,7.8204,1293200.0],["2017-05-05",7.8204,7.8544,7.6929,7.7779,833500.0],["2017-05-08",7.8629,7.9054,7.6504,7.7354,490800.0],["2017-05-09",7.7779,7.7779,7.5654,7.6504,329500.0],["2017-05-10",7.6929,7.9479,7.6929,7.8204,728000.0],["2017-05-11",7.8204,7.9054,7.6759,7.9054,1976800.0],["2017-05-12",7.8204,7.9479,7.7354,7.8204,863500.0],["2017-05-15",7.7779,7.9054,7.7354,7.7779,1107600.0],["2017-05-16",7.7779,8.0329,7.7354,8.0329,2342900.0],["2017-05-17",7.9904,8.0329,7.6929,7.7694,560200.0],["2017-05-18",7.1404,7.3529,6.7153,7.0128,3161500.0],["2017-05-19",6.9703,7.5654,6.9703,7.4379,857000.0],["2017-05-22",7.5229,7.5229,7.2679,7.4379,845800.0],["2017-05-23",7.3529,7.3954,7.2254,7.2254,391200.0],["2017-05-24",7.2679,7.3954,7.1829,7.3529,292700.0],["2017-05-25",7.3529,7.4804,7.3104,7.4804,599600.0],["2017-05-26",7.4804,7.8204,7.4804,7.7354,1106800.0],["2017-05-30",7.7354,7.7354,7.3104,7.3104,1178300.0],["2017-05-31",7.4379,7.4379,7.2254,7.3104,1933200.0],["2017-06-01",7.3954,7.6079,7.3529,7.4804,590500.0],["2017-06-02",7.5229,7.6504,7.5229,7.6079,572300.0],["2017-06-05",7.6079,7.6079,7.1829,7.2254,459000.0],["2017-06-06",7.2254,7.4379,7.2254,7.3954,356000.0],["2017-06-07",7.3529,7.3529,7.0979,7.1829,314300.0],["2017-06-08",7.0979,7.1574,6.8853,6.8853,495500.0],["2017-06-09",7.0554,7.1404,6.8428,6.8853,517700.0],["2017-06-12",6.8003,6.8428,6.6303,6.8003,1147400.0],["2017-06-13",6.8428,6.8853,6.6728,6.7748,421600.0],["2017-06-14",6.8003,6.8853,6.7153,6.7153,436300.0],["2017-06-15",6.6728,6.7153,6.5453,6.5453,590200.0],["2017-06-16",6.5453,6.6728,6.5453,6.6303,512000.0],["2017-06-19",6.7153,6.8853,6.6133,6.8003,657700.0],["2017-06-20",6.8003,6.8428,6.5878,6.6303,371700.0],["2017-06-21",6.5028,6.6303,6.4603,6.5453,493800.0],["2017-06-22",6.5453,6.6728,6.5453,6.6303,186400.0],["2017-06-23",6.5878,6.6728,6.5453,6.6303,131800.0],["2017-06-26",6.6303,6.7153,6.5453,6.6728,1392500.0],["2017-06-27",6.7153,6.8428,6.6728,6.7153,320100.0],["2017-06-28",6.7578,6.7578,6.5453,6.5453,487300.0],["2017-06-29",6.5878,6.5878,6.4178,6.4603,401600.0],["2017-06-30",6.4603,6.5028,6.2903,6.3328,397000.0],["2017-07-03",6.3328,6.4603,6.2903,6.3328,224600.0],["2017-07-05",6.3328,6.4603,6.2903,6.3753,478400.0],["2017-07-06",6.4178,6.4603,6.3328,6.3753,299900.0],["2017-07-07",6.3753,6.5878,6.3498,6.4433,778700.0],["2017-07-10",6.4603,6.6303,6.4603,6.5878,620900.0],["2017-07-11",6.5878,6.7153,6.5878,6.6728,759300.0],["2017-07-12",6.7153,6.9703,6.7153,6.9278,877800.0],["2017-07-13",6.8853,7.1829,6.8853,7.0554,493800.0],["2017-07-14",7.0979,7.0979,6.9703,6.9703,232500.0],["2017-07-17",6.9703,7.0554,6.8003,7.0128,300500.0],["2017-07-18",6.9703,7.0383,6.8598,6.9703,336400.0],["2017-07-19",7.0129,7.1404,6.9533,7.0554,546700.0],["2017-07-20",7.0129,7.2254,6.8853,7.1829,625400.0],["2017-07-21",7.1829,7.4379,7.1404,7.3954,747900.0],["2017-07-24",7.3954,7.5229,7.3104,7.4804,635900.0],["2017-07-25",7.4804,7.9479,7.4804,7.8204,1103500.0],["2017-07-26",7.8629,7.9054,7.3954,7.3954,1448400.0],["2017-07-27",7.4379,7.8204,7.4379,7.6079,561600.0],["2017-07-28",7.7354,7.9479,7.5229,7.6079,328100.0],["2017-07-31",7.6504,7.6929,7.3954,7.4804,263300.0],["2017-08-01",7.5654,7.8629,7.5484,7.6929,372300.0],["2017-08-02",7.6929,7.8204,7.5229,7.7779,325800.0],["2017-08-03",7.7779,7.8629,7.6079,7.6929,669900.0],["2017-08-04",7.7354,7.9224,7.6504,7.7779,611900.0],["2017-08-07",7.8629,7.9479,7.6504,7.7354,326800.0],["2017-08-08",7.7354,7.8629,7.6504,7.7354,587200.0],["2017-08-09",7.6504,7.6504,7.3529,7.6079,882500.0],["2017-08-10",7.6504,7.6504,7.3954,7.5654,411200.0],["2017-08-11",7.4804,7.7779,7.4379,7.6929,356700.0],["2017-08-14",7.6929,7.8204,7.6504,7.7779,906700.0],["2017-08-15",7.8204,7.8629,7.4804,7.5229,796400.0],["2017-08-16",7.6079,7.6929,7.4379,7.4804,310000.0],["2017-08-17",7.5229,7.5654,7.0129,7.3529,811200.0],["2017-08-18",7.3104,7.3529,7.2254,7.3529,274900.0],["2017-08-21",7.3104,7.3529,7.2254,7.3529,294300.0],["2017-08-22",7.3954,7.6504,7.3954,7.3954,408200.0],["2017-08-23",7.3954,7.5484,7.3529,7.4379,386700.0],["2017-08-24",7.4804,7.6504,7.2679,7.2679,376600.0],["2017-08-25",7.3104,7.4209,7.1404,7.3529,467200.0],["2017-08-28",7.5654,7.6079,7.4379,7.5229,383500.0],["2017-08-29",7.5229,7.5654,7.3529,7.4804,382400.0],["2017-08-30",7.4379,7.5229,7.3529,7.3529,156800.0],["2017-08-31",7.3954,7.4379,7.3104,7.3104,499900.0],["2017-09-01",7.3954,7.6504,7.3529,7.5654,427200.0],["2017-09-05",7.4804,7.6504,7.4379,7.5229,206600.0],["2017-09-06",7.4804,7.6504,7.4209,7.6079,332900.0],["2017-09-07",7.5654,8.0584,7.4379,7.9479,1196900.0],["2017-09-08",7.9479,7.9479,7.6504,7.7354,262100.0],["2017-09-11",7.7354,8.3304,7.7354,8.2454,714700.0],["2017-09-12",8.2879,8.3729,7.9479,8.2029,273600.0],["2017-09-13",8.2029,8.3304,8.1179,8.2454,479100.0],["2017-09-14",8.2454,8.3304,8.1179,8.2029,195500.0],["2017-09-15",8.2029,8.2879,8.1179,8.2454,404200.0],["2017-09-18",8.2879,8.2879,8.2454,8.2879,438000.0],["2017-09-19",8.2879,8.3304,8.2454,8.3304,260200.0],["2017-09-20",8.3304,8.3729,8.0329,8.1094,321800.0],["2017-09-21",8.2029,8.2454,8.0754,8.2029,301800.0],["2017-09-22",8.2454,8.5854,8.2454,8.3729,514100.0],["2017-09-25",8.3729,8.5004,7.9479,8.0754,396800.0],["2017-09-26",8.0754,8.1179,7.8204,7.8204,417600.0],["2017-09-27",7.9054,8.2454,7.8204,8.2029,389900.0],["2017-09-28",8.1604,8.4154,7.9479,8.2879,505100.0],["2017-09-29",8.2454,8.7979,8.2029,8.5429,616700.0],["2017-10-02",8.5429,8.5854,8.4154,8.5854,280500.0],["2017-10-03",8.5004,8.7384,8.4579,8.7129,432400.0],["2017-10-04",8.6279,8.6704,8.5089,8.5429,236500.0],["2017-10-05",8.5429,8.5429,8.3729,8.3729,359600.0],["2017-10-06",8.3729,8.3729,8.1179,8.2879,517400.0],["2017-10-09",8.3729,8.5004,8.1179,8.2879,324000.0],["2017-10-10",8.3304,8.4154,8.1179,8.3304,190100.0],["2017-10-11",8.3304,8.5429,8.2454,8.4154,342800.0],["2017-10-12",8.3729,8.5004,8.3304,8.4664,219500.0],["2017-10-13",8.5004,8.6279,8.4579,8.5004,208000.0],["2017-10-16",8.5004,8.5854,8.2454,8.5004,351200.0],["2017-10-17",8.5004,8.5429,8.3729,8.5004,237800.0],["2017-10-18",8.5004,8.6704,8.4579,8.5854,454700.0],["2017-10-19",8.5004,8.9254,8.3729,8.7979,690100.0],["2017-10-20",8.7129,9.0105,8.7129,8.9254,1166600.0],["2017-10-23",9.0105,9.1805,8.9679,9.0105,1132600.0],["2017-10-24",8.9679,9.053,8.6279,8.7979,465400.0],["2017-10-25",8.7979,8.8829,8.3729,8.5854,361300.0],["2017-10-26",8.5854,8.7979,8.5004,8.6279,260000.0],["2017-10-27",8.6279,8.6704,8.4154,8.5854,262200.0],["2017-10-30",8.6279,8.6704,8.3304,8.5004,406900.0],["2017-10-31",8.5004,8.6534,8.5004,8.5004,343500.0],["2017-11-01",8.5854,8.7554,8.5004,8.7129,407100.0],["2017-11-02",8.6704,8.9254,8.6619,8.8404,410000.0],["2017-11-03",8.8404,8.8829,8.7129,8.7129,561100.0],["2017-11-06",8.7554,8.8234,8.5854,8.7554,458500.0],["2017-11-07",8.7214,8.9254,8.4154,8.4664,536500.0],["2017-11-08",8.5429,8.9254,8.5004,8.8829,820100.0],["2017-11-09",8.9254,9.0105,8.7979,8.9254,314800.0],["2017-11-10",8.8829,9.0104,8.5429,8.7129,391500.0],["2017-11-13",8.7129,8.7979,8.6704,8.6704,218500.0],["2017-11-14",8.6279,8.6704,8.1009,8.2454,794700.0],["2017-11-15",8.5429,8.5429,8.3304,8.4579,525400.0],["2017-11-16",8.5004,8.8404,8.5004,8.7129,278100.0],["2017-11-17",8.7554,8.7554,8.4579,8.5854,562200.0],["2017-11-20",8.5429,8.6279,8.3729,8.5429,521700.0],["2017-11-21",8.6279,8.7979,8.5429,8.7554,387900.0],["2017-11-22",8.7554,8.8829,8.7129,8.8404,281800.0],["2017-11-24",8.8404,8.8404,8.7129,8.7129,191500.0],["2017-11-27",8.6704,8.7554,8.6024,8.7129,438200.0],["2017-11-28",8.7129,8.9254,8.6704,8.7979,454300.0],["2017-11-29",8.7979,8.8829,8.5854,8.7129,353500.0],["2017-11-30",8.6704,8.7129,8.3729,8.4579,568100.0],["2017-12-01",8.5004,8.6279,8.3304,8.5004,474400.0],["2017-12-04",8.5004,8.5429,8.1604,8.1604,688100.0],["2017-12-05",8.2029,8.2879,8.1179,8.1179,240400.0],["2017-12-06",8.2029,8.2029,7.9054,7.9054,521300.0],["2017-12-07",7.9054,8.0329,7.8204,7.9054,453100.0],["2017-12-08",7.9904,8.3304,7.9479,8.2029,428800.0],["2017-12-11",8.1604,8.1859,7.9904,8.0329,215700.0],["2017-12-12",8.0329,8.3304,7.9904,8.2879,310900.0],["2017-12-13",8.3304,8.5004,8.2879,8.3729,534700.0],["2017-12-14",8.3729,8.4579,8.3304,8.3304,164000.0],["2017-12-15",8.4154,8.5429,8.3304,8.4579,524400.0],["2017-12-18",8.5429,8.5854,8.3729,8.4154,186800.0],["2017-12-19",8.4154,8.5429,8.3134,8.3304,289000.0],["2017-12-20",8.4154,8.5429,8.2879,8.5429,372500.0],["2017-12-21",8.5429,8.6704,8.5004,8.6279,295600.0],["2017-12-22",8.6279,8.9254,8.5004,8.6704,495500.0],["2017-12-26",8.6279,8.7129,8.5004,8.6279,155600.0],["2017-12-27",8.6704,8.7554,8.5769,8.7554,307800.0],["2017-12-28",8.7554,8.8829,8.7129,8.7979,234600.0],["2017-12-29",8.7554,8.8404,8.6704,8.7979,160300.0],["2018-01-02",8.7979,8.8404,8.6279,8.6704,200500.0],["2018-01-03",8.6704,8.7129,8.5004,8.5684,276300.0],["2018-01-04",8.5429,8.7129,8.5004,8.6704,288700.0],["2018-01-05",8.5854,8.6279,8.2454,8.2454,354200.0],["2018-01-08",8.2879,8.5004,8.2879,8.4324,292200.0],["2018-01-09",8.4154,8.4579,8.0329,8.0754,572900.0],["2018-01-10",8.0754,8.1604,7.9054,7.9054,408700.0],["2018-01-11",7.9479,8.0754,7.9054,7.9479,646500.0],["2018-01-12",7.9479,8.1179,7.9479,8.1179,191400.0],["2018-01-16",8.1179,8.2879,8.0754,8.1179,343700.0],["2018-01-17",8.1604,8.3729,8.0754,8.3304,545300.0],["2018-01-18",8.2879,8.3304,8.2029,8.3304,383700.0],["2018-01-19",8.3304,8.3729,8.0754,8.2029,659800.0],["2018-01-22",8.1604,8.2454,8.1604,8.2454,326900.0],["2018-01-23",8.2029,8.2709,7.9479,7.9819,824200.0],["2018-01-24",8.0754,8.2454,8.0329,8.1604,450800.0],["2018-01-25",8.1604,8.5004,8.1604,8.4154,756900.0],["2018-01-26",8.4579,8.6704,8.4154,8.6704,1067700.0],["2018-01-29",8.5854,8.6704,8.3729,8.4154,359500.0],["2018-01-30",8.3729,8.5004,8.3729,8.5004,157300.0],["2018-01-31",8.5004,8.7554,8.5004,8.7129,542400.0],["2018-02-01",8.6704,8.7809,8.5854,8.6704,285000.0],["2018-02-02",8.6279,8.6279,8.4154,8.5004,438900.0],["2018-02-05",8.4154,8.4154,8.0754,8.1179,515700.0],["2018-02-06",8.1179,8.4154,8.0329,8.2879,431500.0],["2018-02-07",8.2454,8.5004,8.1604,8.2879,333100.0],["2018-02-08",8.2879,8.2879,7.9479,8.0754,582300.0],["2018-02-09",8.1179,8.1179,7.6929,7.9479,377600.0],["2018-02-12",7.9904,8.2029,7.8204,8.1604,323900.0],["2018-02-13",8.1179,8.2029,8.0329,8.0754,188900.0],["2018-02-14",7.9904,8.0754,7.9904,8.0754,407300.0],["2018-02-15",8.1604,8.4154,8.0754,8.3304,379100.0],["2018-02-16",8.2454,8.3729,8.2029,8.2029,107100.0],["2018-02-20",8.2029,8.2879,8.1179,8.2454,242400.0],["2018-02-21",8.2029,8.4154,8.1179,8.2454,819600.0],["2018-02-22",8.2879,8.5004,8.1604,8.4154,477300.0],["2018-02-23",8.3304,8.3729,8.1604,8.2454,462100.0],["2018-02-26",8.2454,8.2879,8.1179,8.2879,388500.0],["2018-02-27",8.2879,8.2879,8.0329,8.0754,1061000.0],["2018-02-28",8.1604,8.1604,7.9904,8.1179,560100.0],["2018-03-01",8.1179,8.2879,7.9054,8.2454,634900.0],["2018-03-02",8.1604,8.3304,7.9904,8.2454,500900.0],["2018-03-05",8.1604,8.2029,8.0329,8.1179,443200.0],["2018-03-06",8.1604,8.2029,8.0754,8.0754,269400.0],["2018-03-07",8.0754,8.1604,7.9904,8.0754,177100.0],["2018-03-08",8.1179,8.1604,8.0329,8.1179,152000.0],["2018-03-09",8.1179,8.2454,8.1179,8.2029,333200.0],["2018-03-12",8.2029,8.2029,8.0754,8.1179,699100.0],["2018-03-13",8.1179,8.1604,8.0754,8.1179,298600.0],["2018-03-14",8.1604,8.3729,8.0754,8.2879,607900.0],["2018-03-15",8.2454,8.2709,8.1179,8.2454,396700.0],["2018-03-16",8.2454,8.2879,8.1604,8.2454,577400.0],["2018-03-19",8.2454,8.2454,8.0754,8.2454,329700.0],["2018-03-20",8.2029,8.2454,8.1179,8.2029,800600.0],["2018-03-21",8.2454,8.4154,8.0754,8.2029,1232100.0],["2018-03-22",8.1179,8.2454,7.9479,8.1604,778600.0],["2018-03-23",8.1179,8.1179,7.8204,7.8629,1045100.0],["2018-03-26",7.9479,7.9479,7.3954,7.5654,1505500.0],["2018-03-27",7.5654,7.6504,7.3529,7.4379,887600.0],["2018-03-28",7.3954,7.5229,7.2254,7.4804,792700.0],["2018-03-29",7.5659,7.8651,7.4804,7.8223,572100.0],["2018-04-02",7.8651,7.9078,7.6086,7.7796,479600.0],["2018-04-03",7.8223,7.9933,7.5659,7.7368,589600.0],["2018-04-04",7.6941,7.8651,7.6514,7.7368,401300.0],["2018-04-05",7.7796,7.8651,7.6514,7.6514,410800.0],["2018-04-06",7.6941,7.8223,7.6514,7.7796,462000.0],["2018-04-09",7.8651,7.8651,7.4804,7.5659,339900.0],["2018-04-10",7.6086,7.6086,7.4376,7.4804,462100.0],["2018-04-11",7.4376,7.7368,7.4376,7.5231,548400.0],["2018-04-12",7.6086,7.8223,7.6086,7.7368,445500.0],["2018-04-13",7.7368,7.9933,7.6941,7.9933,1024200.0],["2018-04-16",7.9933,8.1215,7.8651,7.9078,506000.0],["2018-04-17",7.9506,8.0788,7.8651,7.9933,289100.0],["2018-04-18",7.9933,8.207,7.8651,8.0361,300600.0],["2018-04-19",8.0361,8.0361,7.8223,7.8223,229700.0],["2018-04-20",7.7796,8.0361,7.7368,7.9933,394200.0],["2018-04-23",7.9933,8.1215,7.9506,7.9933,315000.0],["2018-04-24",8.0361,8.1215,7.9078,8.0361,307000.0],["2018-04-25",8.0361,8.0361,7.7368,7.8651,695700.0],["2018-04-26",7.9078,8.0788,7.8651,7.9506,704900.0],["2018-04-27",7.9506,8.0361,7.7796,7.8651,1023600.0],["2018-04-30",7.9078,8.0361,7.7368,7.7796,852700.0],["2018-05-01",7.7796,7.9933,7.7796,7.9933,509200.0],["2018-05-02",7.9933,8.0361,7.6086,7.7796,1118500.0],["2018-05-03",7.7368,7.8223,7.3094,7.3949,1131700.0],["2018-05-04",7.4376,7.6941,7.3949,7.5659,728400.0],["2018-05-07",7.6086,7.6514,7.3949,7.4376,551000.0],["2018-05-08",7.4376,7.5231,6.7965,6.9247,2501800.0],["2018-05-09",7.0957,7.3521,7.0529,7.1384,1589800.0],["2018-05-10",7.1384,7.3521,7.0957,7.2666,643300.0],["2018-05-11",7.2666,7.3521,6.9247,6.9674,1046400.0],["2018-05-14",6.8819,6.9674,6.5827,6.6255,2138400.0],["2018-05-15",6.54,6.6682,6.2237,6.3263,2656200.0],["2018-05-16",6.3263,6.4972,6.2664,6.3263,3073100.0],["2018-05-17",6.2835,6.3092,5.9416,6.1125,1923900.0],["2018-05-18",6.0698,6.2835,5.9672,6.027,1542000.0],["2018-05-21",6.027,6.369,6.027,6.198,512000.0],["2018-05-22",6.198,6.5827,6.198,6.4117,999500.0],["2018-05-23",6.4545,6.711,6.369,6.5827,2197200.0],["2018-05-24",6.5827,7.0102,6.4117,6.4972,2295900.0],["2018-05-25",6.54,6.7537,6.4972,6.6255,848700.0],["2018-05-29",6.6255,6.6255,6.2408,6.2835,1474600.0],["2018-05-30",6.2408,6.4117,6.198,6.3263,534400.0],["2018-05-31",6.369,6.4545,6.2835,6.3263,478700.0],["2018-06-01",6.369,6.54,6.2835,6.369,398000.0],["2018-06-04",6.369,6.6511,6.369,6.4545,510000.0],["2018-06-05",6.4545,6.6939,6.4545,6.5827,492200.0],["2018-06-06",6.54,6.7965,6.54,6.6682,965900.0],["2018-06-07",6.6255,6.6255,5.9416,6.1553,1362800.0],["2018-06-08",6.3263,6.3263,6.027,6.2835,1703400.0],["2018-06-11",6.2835,6.3263,6.1553,6.2408,695000.0],["2018-06-12",6.2835,6.4117,6.2408,6.3263,430800.0],["2018-06-13",6.3263,6.369,6.1553,6.1553,505300.0],["2018-06-14",6.1553,6.2664,6.027,6.1125,783500.0],["2018-06-15",6.1125,6.369,5.9843,6.3263,1216700.0],["2018-06-18",6.2408,6.2408,5.8561,5.9843,1424600.0],["2018-06-19",5.9843,6.1809,5.8988,6.0698,548500.0],["2018-06-20",6.1125,6.2408,6.0698,6.1125,675500.0],["2018-06-21",6.1553,6.4801,6.0698,6.1125,740100.0],["2018-06-22",6.1553,6.2408,6.0698,6.198,378000.0],["2018-06-25",6.198,6.2835,6.1125,6.1553,375100.0],["2018-06-26",6.198,6.198,6.1125,6.1125,426000.0],["2018-06-27",6.1125,6.1553,5.7706,5.8133,1034900.0],["2018-06-28",5.8133,5.9416,5.7706,5.8561,692100.0],["2018-06-29",5.8561,5.9843,5.8133,5.9416,691900.0],["2018-07-02",5.9416,5.9416,5.8561,5.8988,224900.0],["2018-07-03",5.8988,6.027,5.8561,5.9416,230700.0],["2018-07-05",5.9843,6.0698,5.8561,5.9416,314000.0],["2018-07-06",5.9843,6.1553,5.9843,6.1125,317200.0],["2018-07-09",6.1125,6.198,6.0698,6.1125,241800.0],["2018-07-10",6.1553,6.2835,6.1125,6.198,246700.0],["2018-07-11",6.198,6.198,6.0698,6.1125,183000.0],["2018-07-12",6.1125,6.1553,6.0698,6.1125,649200.0],["2018-07-13",6.0698,6.198,6.027,6.1553,525000.0],["2018-07-16",6.1125,6.4117,6.0698,6.369,503900.0],["2018-07-17",6.369,6.4117,6.0698,6.198,820200.0],["2018-07-18",6.2408,6.2408,6.027,6.1553,1389100.0],["2018-07-19",6.1553,6.1553,6.027,6.027,756600.0],["2018-07-20",6.1125,6.2664,6.027,6.1125,720400.0],["2018-07-23",6.0698,6.1125,5.9416,5.9843,711100.0],["2018-07-24",6.027,6.0698,5.9416,5.9843,851200.0],["2018-07-25",5.9843,6.0698,5.8988,5.9416,383000.0],["2018-07-26",5.9416,6.0698,5.8988,5.9416,626300.0],["2018-07-27",5.9843,6.027,5.9416,5.9843,250400.0],["2018-07-30",5.9843,6.027,5.9416,5.9843,492500.0],["2018-07-31",5.9843,6.027,5.9843,5.9843,220800.0],["2018-08-01",5.9843,6.027,5.7706,5.8561,345600.0],["2018-08-02",5.8133,5.8988,5.7278,5.8561,409800.0],["2018-08-03",5.8133,5.8561,5.7962,5.8133,662900.0],["2018-08-06",5.8133,6.1125,5.7706,6.0698,597700.0],["2018-08-07",6.0698,6.1125,5.8988,5.9416,591800.0],["2018-08-08",6.027,6.027,5.8133,5.8561,603300.0],["2018-08-09",5.6851,5.8988,5.6851,5.8561,770500.0],["2018-08-10",5.8133,5.8561,5.6851,5.8133,895800.0],["2018-08-13",5.7706,5.8133,5.5568,5.7706,1201100.0],["2018-08-14",5.7706,5.8561,5.7706,5.8133,973400.0],["2018-08-15",5.7706,5.839,5.6851,5.8133,477200.0],["2018-08-16",5.8133,5.8133,5.6851,5.7706,654700.0],["2018-08-17",5.6851,5.7706,5.6423,5.6851,655300.0],["2018-08-20",5.7278,6.027,5.6423,5.9843,711500.0],["2018-08-21",5.9843,6.0954,5.9416,6.027,958100.0],["2018-08-22",5.9843,6.0698,5.8561,6.027,493500.0],["2018-08-23",5.9843,5.9843,5.7706,5.8133,809700.0],["2018-08-24",5.8133,5.9843,5.7706,5.8561,686500.0],["2018-08-27",5.8561,6.0698,5.8133,5.9416,953700.0],["2018-08-28",5.9416,6.0099,5.8988,5.9843,316800.0],["2018-08-29",5.9416,6.1125,5.8988,5.9843,2025200.0],["2018-08-30",5.9843,5.9843,5.5141,5.5568,2924000.0],["2018-08-31",5.5996,5.839,5.5568,5.7706,840300.0],["2018-09-04",5.6851,5.7706,5.4286,5.5568,2030200.0],["2018-09-05",5.4714,5.5996,5.4286,5.5141,1756700.0],["2018-09-06",5.5141,5.7278,5.5141,5.6851,519900.0],["2018-09-07",5.7278,5.8988,5.6851,5.7706,615700.0],["2018-09-10",5.7278,5.7706,5.5568,5.5996,465900.0],["2018-09-11",5.5568,5.5825,5.2576,5.3004,1057900.0],["2018-09-12",5.3004,5.4115,5.3004,5.3431,646600.0],["2018-09-13",5.3859,5.3859,5.2405,5.2576,369400.0],["2018-09-14",5.2576,5.3431,5.1721,5.2149,1706500.0],["2018-09-17",5.2576,5.4201,5.2149,5.3431,555000.0],["2018-09-18",5.3004,5.4286,5.3004,5.4286,157200.0],["2018-09-19",5.3859,5.7278,5.3859,5.6423,567800.0],["2018-09-20",5.6423,5.8133,5.6423,5.7706,521700.0],["2018-09-21",5.7706,5.8561,5.5141,5.6423,742500.0],["2018-09-24",5.5996,5.6851,5.5568,5.5996,220300.0],["2018-09-25",5.5996,5.5996,5.4286,5.4714,394100.0],["2018-09-26",5.4714,5.5568,5.3004,5.4286,403000.0],["2018-09-27",5.4286,5.5996,5.3004,5.3431,448300.0],["2018-09-28",5.3431,5.4286,5.3004,5.3431,308300.0],["2018-10-01",5.3776,5.5327,5.3431,5.481,240800.0],["2018-10-02",5.5241,5.55,5.4896,5.5155,596000.0],["2018-10-03",5.5327,5.9464,5.5069,5.7654,1449900.0],["2018-10-04",5.7482,5.7568,5.5155,5.593,502300.0],["2018-10-05",5.5844,5.6534,5.4379,5.55,379600.0],["2018-10-08",5.6448,5.9378,5.6448,5.8861,1751900.0],["2018-10-09",5.8774,5.9636,5.7913,5.8516,304800.0],["2018-10-10",5.8343,5.8343,5.5672,5.5844,255500.0],["2018-10-11",5.5758,5.7223,5.55,5.6103,420700.0],["2018-10-12",5.6965,5.7999,5.6189,5.7999,355100.0],["2018-10-15",5.7999,5.8343,5.6965,5.7051,417900.0],["2018-10-16",5.7395,5.8257,5.662,5.7999,241200.0],["2018-10-17",5.7568,5.7568,5.6017,5.7051,377800.0],["2018-10-18",5.6965,5.6965,5.5844,5.6017,272200.0],["2018-10-19",5.6103,5.7395,5.4724,5.5413,286900.0],["2018-10-22",5.5844,5.662,5.3776,5.4724,414300.0],["2018-10-23",5.4207,5.5586,5.4034,5.4982,423200.0],["2018-10-24",5.4724,5.6275,5.4379,5.5155,488400.0],["2018-10-25",5.5413,5.8688,5.5413,5.8085,392500.0],["2018-10-26",5.7654,6.0326,5.6878,5.9895,521900.0],["2018-10-29",6.0929,6.1963,5.7223,5.8343,417000.0],["2018-10-30",5.8171,6.1101,5.7913,6.0326,331900.0],["2018-10-31",6.0756,6.2222,5.9722,6.2135,773600.0],["2018-11-01",6.2308,6.4635,6.1532,6.4204,418800.0],["2018-11-02",6.4462,6.5065,6.3514,6.4721,482600.0],["2018-11-05",6.4635,6.6617,6.429,6.5927,401600.0],["2018-11-06",6.5669,6.722,6.4117,6.5065,513400.0],["2018-11-07",6.541,6.541,6.2652,6.4031,333800.0],["2018-11-08",6.3859,6.3859,6.2652,6.2825,272800.0],["2018-11-09",6.2652,6.2825,6.0498,6.1791,346800.0],["2018-11-12",6.1704,6.1704,5.9895,6.0756,312900.0],["2018-11-13",6.0584,6.1877,6.0326,6.1446,348000.0],["2018-11-14",6.248,6.5841,6.248,6.5238,592900.0],["2018-11-15",6.4721,6.4979,6.3256,6.4462,330800.0],["2018-11-16",6.4376,6.5583,6.4204,6.4635,705700.0],["2018-11-19",6.4462,6.5755,6.429,6.541,537200.0],["2018-11-20",6.4979,6.4979,6.36,6.4893,542900.0],["2018-11-21",6.5152,6.5755,6.4376,6.5324,289700.0],["2018-11-23",6.4031,6.5583,6.3859,6.5065,218200.0],["2018-11-26",6.5238,6.6013,6.4979,6.5324,418400.0],["2018-11-27",6.5496,6.5583,6.4204,6.4721,394400.0],["2018-11-28",6.4635,6.7134,6.4548,6.6961,409900.0],["2018-11-29",6.722,6.9633,6.6789,6.8685,702500.0],["2018-11-30",6.8254,7.1184,6.7823,7.1098,1734500.0],["2018-12-03",7.1098,7.3856,7.015,7.127,1007000.0],["2018-12-04",7.127,7.3339,6.9116,7.1529,605600.0],["2018-12-06",7.015,7.1443,6.8944,7.0753,549200.0],["2018-12-07",7.0753,7.2305,6.8771,6.9116,436500.0],["2018-12-10",6.903,7.015,6.7306,6.9461,532900.0],["2018-12-11",7.015,7.0926,6.8426,6.8685,309600.0],["2018-12-12",6.9461,7.0322,6.8168,6.8513,596300.0],["2018-12-13",6.8944,7.1874,6.8771,7.0667,508500.0],["2018-12-14",7.0409,7.0581,6.8685,6.8944,608100.0],["2018-12-17",6.8599,6.8857,6.6272,6.6444,680800.0],["2018-12-18",6.6617,6.8944,6.6617,6.8168,482800.0],["2018-12-19",6.8254,6.9805,6.7306,6.7737,351100.0],["2018-12-20",6.7996,6.8599,6.6272,6.6617,477700.0],["2018-12-21",6.6789,6.7909,6.6789,6.7048,861500.0],["2018-12-24",6.6703,6.7478,6.5841,6.5927,244600.0],["2018-12-26",6.6186,6.722,6.5152,6.7134,552700.0],["2018-12-27",6.6531,6.7823,6.5238,6.7306,439100.0],["2018-12-28",6.7737,6.8857,6.7651,6.7651,217100.0],["2018-12-31",6.7823,6.8599,6.6789,6.8082,328100.0],["2019-01-02",6.8082,6.9719,6.6358,6.9288,554100.0],["2019-01-03",6.9288,7.0667,6.8599,6.9547,790800.0],["2019-01-04",7.0409,7.2649,6.9891,7.2132,1125600.0],["2019-01-07",7.2132,7.3252,7.1529,7.2046,456600.0],["2019-01-08",7.2391,7.3252,7.1184,7.1874,598600.0],["2019-01-09",7.2649,7.3597,7.2218,7.2305,714400.0],["2019-01-10",7.2563,7.3166,7.196,7.2994,690000.0],["2019-01-11",7.2563,7.4718,7.2563,7.4631,483000.0],["2019-01-14",7.4373,7.5321,7.4114,7.489,427300.0],["2019-01-15",7.4976,7.5235,7.42,7.4545,344300.0],["2019-01-16",7.4631,7.5407,7.4114,7.4545,391700.0],["2019-01-17",7.4114,7.5321,7.4028,7.42,261500.0],["2019-01-18",7.4631,7.5579,7.3683,7.5062,546100.0],["2019-01-22",7.4976,7.4976,7.2477,7.3425,594900.0],["2019-01-23",7.3253,7.3511,7.1874,7.196,532600.0],["2019-01-24",7.2132,7.5666,7.196,7.5666,1080900.0],["2019-01-25",7.5838,7.67,7.489,7.5924,392400.0],["2019-01-28",7.5148,7.5579,7.4718,7.5321,242500.0],["2019-01-29",7.5838,7.601,7.5062,7.5493,231300.0],["2019-01-30",7.5838,7.7217,7.5148,7.7131,385800.0],["2019-01-31",7.7303,7.9285,7.6872,7.9027,400800.0],["2019-02-01",7.8854,7.9457,7.5838,7.6183,420400.0],["2019-02-04",7.5752,7.6183,7.5148,7.5493,669100.0],["2019-02-05",7.5321,7.6096,7.2822,7.3942,733600.0],["2019-02-06",7.3597,7.5321,7.308,7.3339,440700.0],["2019-02-07",7.3339,7.4459,7.2477,7.3683,332400.0],["2019-02-08",7.3597,7.5493,7.3339,7.4459,297900.0],["2019-02-11",7.4459,7.5321,7.3683,7.4114,296100.0],["2019-02-12",7.4804,7.5235,7.377,7.4028,304000.0],["2019-02-13",7.4459,7.5148,7.2735,7.2822,396000.0],["2019-02-14",7.2305,7.3252,7.0667,7.2391,433500.0],["2019-02-15",7.2822,7.4114,7.2563,7.3253,422600.0],["2019-02-19",7.308,7.4459,7.2994,7.3683,359700.0],["2019-02-20",7.3511,7.489,7.308,7.3339,327500.0],["2019-02-21",7.3166,7.3942,7.2132,7.2218,157700.0],["2019-02-22",7.2218,7.4287,7.196,7.377,204400.0],["2019-02-25",7.4114,7.4545,7.2477,7.3511,210200.0],["2019-02-26",7.3166,7.377,7.2477,7.3166,240900.0],["2019-02-27",7.3166,7.3339,7.1184,7.1874,695500.0],["2019-02-28",7.1615,7.2477,7.1357,7.1443,378900.0],["2019-03-01",7.1529,7.2735,6.9547,6.9805,356000.0],["2019-03-04",6.9633,7.0495,6.8599,6.9805,183200.0],["2019-03-05",6.9547,7.0236,6.9116,6.9978,133600.0],["2019-03-06",6.9978,7.0581,6.9461,6.9719,289500.0],["2019-03-07",6.9633,6.9978,6.7909,6.8857,279900.0],["2019-03-08",6.834,6.9202,6.7909,6.903,201400.0],["2019-03-11",6.9374,7.015,6.9116,6.9633,246000.0],["2019-03-12",6.9805,7.0926,6.9719,7.0495,262800.0],["2019-03-13",7.0495,7.1874,7.0064,7.1184,357600.0],["2019-03-14",7.127,7.2218,7.0926,7.1874,279000.0],["2019-03-15",7.2046,7.2735,6.9374,7.1184,876300.0],["2019-03-18",7.1357,7.2391,7.0839,7.2305,132000.0],["2019-03-19",7.2391,7.2822,7.1184,7.1529,225400.0],["2019-03-20",7.1012,7.1787,7.1012,7.1012,157500.0],["2019-03-21",7.1012,7.1184,6.9288,7.0581,262300.0],["2019-03-22",6.9547,6.9978,6.7909,6.8082,125600.0],["2019-03-25",6.7823,6.8771,6.6272,6.6703,303400.0],["2019-03-26",6.5755,6.722,6.4204,6.4462,635500.0],["2019-03-27",6.4462,6.5238,5.8602,5.9205,1192300.0],["2019-03-28",5.9636,6.2739,5.9464,6.2308,694700.0],["2019-03-29",6.2394,6.2825,6.0498,6.1791,475100.0],["2019-04-01",6.1704,6.248,6.1274,6.1877,459200.0],["2019-04-02",6.1704,6.2049,5.9205,6.0239,471000.0],["2019-04-03",6.0326,6.0929,5.7654,5.8085,521400.0],["2019-04-04",5.7826,5.9809,5.7309,5.8602,513700.0],["2019-04-05",5.8861,6.0239,5.8257,5.9809,526900.0],["2019-04-08",5.9288,6.2239,5.8854,6.1805,437300.0],["2019-04-09",6.1458,6.2413,6.1197,6.1631,341700.0],["2019-04-10",6.1631,6.1979,6.1111,6.1631,229700.0],["2019-04-11",6.1458,6.1979,6.085,6.1197,252300.0],["2019-04-12",6.1024,6.1545,6.0416,6.0763,259200.0],["2019-04-15",6.1024,6.1631,6.0763,6.1197,186800.0],["2019-04-16",6.1024,6.1805,6.059,6.1284,261600.0],["2019-04-17",6.1458,6.1718,6.0329,6.0416,384000.0],["2019-04-18",6.0416,6.085,5.8072,6.0243,468300.0],["2019-04-22",6.0503,6.1111,6.0416,6.0677,347100.0],["2019-04-23",6.0763,6.3368,6.0763,6.2065,362100.0],["2019-04-24",6.1805,6.1979,5.9288,5.9809,477600.0],["2019-04-25",5.9201,6.0069,5.6857,5.894,566100.0],["2019-04-26",5.868,5.9809,5.842,5.9114,571200.0],["2019-04-29",5.9027,6.0677,5.894,6.0503,649100.0],["2019-04-30",6.0503,6.1718,5.9982,6.059,568300.0],["2019-05-01",6.0243,6.0763,5.842,5.9461,460300.0],["2019-05-02",5.9461,5.9635,5.842,5.9201,388700.0],["2019-05-03",5.9809,6.1805,5.9809,6.085,860900.0],["2019-05-06",6.0069,6.1631,5.9548,6.0937,448000.0],["2019-05-07",6.0329,6.059,5.894,5.9461,383400.0],["2019-05-08",5.9288,6.0416,5.9288,6.0069,597600.0],["2019-05-09",5.9374,6.059,5.9114,5.9288,495800.0],["2019-05-10",5.8767,5.9461,5.842,5.8854,505400.0],["2019-05-13",5.7812,5.7899,5.5729,5.7899,571800.0],["2019-05-14",5.8072,5.8767,5.625,5.6597,354800.0],["2019-05-15",5.6597,5.894,5.5381,5.5989,550100.0],["2019-05-16",5.5902,5.6336,5.3993,5.4253,519500.0],["2019-05-17",5.3819,5.4427,5.2257,5.2517,512900.0],["2019-05-20",5.2343,5.3038,5.1475,5.1996,432400.0],["2019-05-21",5.2256,5.4774,5.1388,5.434,676600.0],["2019-05-22",5.434,5.5381,5.3819,5.4687,307800.0],["2019-05-23",5.3819,5.4513,5.2691,5.3559,544600.0],["2019-05-24",5.3645,5.5034,5.2777,5.4687,600700.0],["2019-05-28",5.4513,5.6597,5.3993,5.5121,3279800.0],["2019-05-29",5.4774,5.5468,5.3385,5.4427,599700.0],["2019-05-30",5.4513,5.651,5.4513,5.5034,670600.0],["2019-05-31",5.46,5.7378,5.46,5.6423,359600.0],["2019-06-03",5.6597,5.677,5.4166,5.4427,390500.0],["2019-06-04",5.46,5.6336,5.4427,5.5642,226200.0],["2019-06-05",5.5815,5.5815,5.4947,5.5468,173500.0],["2019-06-06",5.5642,5.5989,5.4947,5.5034,160000.0],["2019-06-07",5.5121,5.7725,5.5121,5.6857,437500.0],["2019-06-10",5.6857,5.7031,5.5989,5.677,296000.0],["2019-06-11",5.7291,5.8593,5.5815,5.7725,363500.0],["2019-06-12",5.7204,6.059,5.7204,5.9374,524400.0],["2019-06-13",5.9635,6.1111,5.9288,6.085,359100.0],["2019-06-14",6.0503,6.059,5.894,5.9374,415400.0],["2019-06-17",5.9548,6.0503,5.842,5.9982,241400.0],["2019-06-18",6.0329,6.1718,5.9895,6.0503,732700.0],["2019-06-19",5.9982,6.1892,5.9722,6.1458,310400.0],["2019-06-20",6.2152,6.2152,6.1284,6.1545,252000.0],["2019-06-21",6.1111,6.3194,6.1111,6.3194,812200.0],["2019-06-24",6.3107,6.3281,6.2152,6.2326,201000.0],["2019-06-25",6.2152,6.2152,6.085,6.1458,231000.0],["2019-06-26",6.1805,6.1805,6.1024,6.1197,198600.0],["2019-06-27",6.1024,6.2586,6.085,6.1631,379200.0],["2019-06-28",6.1805,6.3368,6.1197,6.3194,237900.0],["2019-07-01",6.3368,6.4236,6.3107,6.3628,240300.0],["2019-07-02",6.3541,6.3975,6.1979,6.3107,309000.0],["2019-07-03",6.3194,6.5364,6.2586,6.5277,257000.0],["2019-07-05",6.493,6.5538,6.3888,6.519,422700.0],["2019-07-08",6.519,6.6058,6.4149,6.5972,491900.0],["2019-07-09",6.5885,6.5885,6.4496,6.493,363400.0],["2019-07-10",6.6145,7.1788,6.6145,6.9791,1125900.0],["2019-07-11",6.9878,7.0659,6.7621,6.8836,425600.0],["2019-07-12",6.901,7.2482,6.901,7.1874,1082100.0],["2019-07-15",7.2482,7.2569,6.9791,7.0312,544100.0],["2019-07-16",6.9878,7.0659,6.8142,6.8576,440500.0],["2019-07-17",6.901,7.118,6.8836,6.9617,443500.0],["2019-07-18",6.9617,7.1354,6.927,7.0138,470300.0],["2019-07-19",6.9965,7.144,6.901,6.9183,234800.0],["2019-07-22",6.9357,6.9791,6.8055,6.8055,232200.0],["2019-07-23",6.7968,6.8836,6.7013,6.8142,253500.0],["2019-07-24",6.8229,6.9357,6.7881,6.9357,131900.0],["2019-07-25",6.9444,6.9444,6.8402,6.8489,111500.0],["2019-07-26",7.1267,7.2656,7.0225,7.0746,383900.0],["2019-07-29",7.0746,7.1701,7.0312,7.1006,574100.0],["2019-07-30",7.0746,7.2308,7.0051,7.1093,411600.0],["2019-07-31",7.092,7.1701,6.8749,6.901,400900.0],["2019-08-01",6.9183,7.0399,6.9097,6.9444,617400.0],["2019-08-02",6.901,7.0138,6.8229,6.9444,272500.0],["2019-08-05",6.8489,6.901,6.5624,6.5711,469200.0],["2019-08-06",6.6406,6.8402,6.6406,6.8229,627700.0],["2019-08-07",6.7621,6.9965,6.7621,6.901,342700.0],["2019-08-08",6.8748,7.0317,6.8748,7.023,319600.0],["2019-08-09",6.9968,7.1101,6.962,7.1101,601200.0],["2019-08-12",5.8292,6.8487,5.8292,6.2388,1046800.0],["2019-08-13",6.2736,6.5699,6.1865,6.2301,571800.0],["2019-08-14",6.1081,6.3346,5.9774,6.2126,519100.0],["2019-08-15",6.2562,6.3956,6.1865,6.2562,184400.0],["2019-08-16",6.2475,6.3956,6.2126,6.2736,189200.0],["2019-08-19",6.3172,6.3956,6.1255,6.1516,229200.0],["2019-08-20",6.1081,6.1952,6.0558,6.0994,236000.0],["2019-08-21",6.1168,6.1255,5.9425,6.0384,527300.0],["2019-08-22",6.0558,6.1865,5.9687,6.0994,168600.0],["2019-08-23",6.0384,6.0906,5.9251,5.9425,187700.0],["2019-08-26",5.9861,6.0558,5.9425,6.0296,147500.0],["2019-08-27",6.0645,6.1865,5.9948,6.0645,660900.0],["2019-08-28",5.9948,6.0209,5.8467,5.8554,656700.0],["2019-08-29",5.8728,5.9512,5.8467,5.9164,292500.0],["2019-08-30",5.8989,5.9077,5.6463,5.7595,835500.0],["2019-09-03",5.6724,5.8815,5.5504,5.6114,570300.0],["2019-09-04",5.6724,5.6985,5.5766,5.6201,618000.0],["2019-09-05",5.6724,5.8728,5.4894,5.8641,2527700.0],["2019-09-06",5.9164,6.0209,5.8815,5.8989,499700.0],["2019-09-09",5.9251,6.0035,5.8292,5.838,164900.0],["2019-09-10",5.7944,5.8902,5.6463,5.8728,570500.0],["2019-09-11",5.9512,6.1778,5.8815,6.1255,532700.0],["2019-09-12",6.1952,6.1952,5.9512,5.9599,315700.0],["2019-09-13",5.9512,6.0122,5.7247,5.8641,393700.0],["2019-09-16",5.7944,5.9512,5.7944,5.8554,207700.0],["2019-09-17",5.8031,5.9077,5.7682,5.8205,195100.0],["2019-09-18",5.8554,5.8728,5.7334,5.7508,174300.0],["2019-09-19",5.7334,5.8031,5.6985,5.7508,584100.0],["2019-09-20",5.7508,5.8554,5.6724,5.7421,431500.0],["2019-09-23",5.6724,5.8467,5.6724,5.8118,237200.0],["2019-09-24",5.777,5.9338,5.777,5.9251,328500.0],["2019-09-25",5.9251,5.9251,5.8118,5.8815,371900.0],["2019-09-26",5.8641,6.0471,5.8641,5.9425,206700.0],["2019-09-27",5.9251,5.9774,5.7421,5.7857,166900.0],["2019-09-30",5.777,5.9164,5.777,5.8554,290000.0],["2019-10-01",5.8467,5.9077,5.6898,5.7421,302100.0],["2019-10-02",5.6985,5.7508,5.594,5.7073,599000.0],["2019-10-03",5.6985,5.7073,5.5591,5.6201,752800.0],["2019-10-04",5.6375,5.7595,5.472,5.6637,522400.0],["2019-10-07",5.7073,5.7857,5.6463,5.6724,325400.0],["2019-10-08",5.6637,5.7595,5.6114,5.6201,556700.0],["2019-10-09",5.6375,5.7857,5.594,5.7595,696700.0],["2019-10-10",5.7247,5.7857,5.6724,5.6898,466400.0],["2019-10-11",5.7421,5.8292,5.7421,5.8118,170600.0],["2019-10-14",5.7944,5.8554,5.7508,5.8292,174900.0],["2019-10-15",5.8641,5.9164,5.838,5.8467,167200.0],["2019-10-16",5.8467,5.9425,5.8467,5.8989,248500.0],["2019-10-17",5.8815,6.1778,5.8815,6.0994,566100.0],["2019-10-18",6.0994,6.2823,6.0732,6.2562,392000.0],["2019-10-21",6.4043,6.7964,6.3172,6.6831,625100.0],["2019-10-22",6.7529,6.84,6.6919,6.7354,298300.0],["2019-10-23",6.718,6.7267,6.5612,6.5786,250600.0],["2019-10-24",6.5873,6.6134,6.5002,6.5263,155600.0],["2019-10-25",6.5437,6.6396,6.4653,6.535,207700.0],["2019-10-28",6.5699,6.596,6.4915,6.535,250000.0],["2019-10-29",6.5263,6.535,6.4043,6.4479,255100.0],["2019-10-30",6.4305,6.4915,6.4043,6.4566,248000.0],["2019-10-31",6.4392,6.5612,6.4305,6.5089,569700.0],["2019-11-01",6.4915,6.5263,6.4566,6.474,282100.0],["2019-11-04",6.4566,6.474,6.3608,6.4305,425600.0],["2019-11-05",6.4043,6.4305,6.4043,6.413,260700.0],["2019-11-06",6.3608,6.535,6.3608,6.4305,303400.0],["2019-11-07",6.4392,6.474,6.3782,6.3956,419400.0],["2019-11-08",6.3259,6.4305,6.2562,6.4043,388200.0],["2019-11-11",6.4043,6.5002,6.3433,6.4479,244800.0],["2019-11-12",6.413,6.4915,6.291,6.4043,228400.0],["2019-11-13",6.7006,6.8661,6.5786,6.7267,1577500.0],["2019-11-14",6.84,6.84,6.6831,6.6919,369700.0],["2019-11-15",6.7267,6.7616,6.657,6.657,245500.0],["2019-11-18",6.6309,6.7877,6.6309,6.7006,272600.0],["2019-11-19",6.6744,6.7616,6.6309,6.6919,154700.0],["2019-11-20",6.6657,6.6831,6.4479,6.474,229900.0],["2019-11-21",6.4653,6.5524,6.4305,6.5089,434600.0],["2019-11-22",6.4653,6.5612,6.4217,6.4566,123200.0],["2019-11-25",6.4915,6.5873,6.4827,6.5176,308100.0],["2019-11-26",6.4653,6.5786,6.4305,6.5786,383900.0],["2019-11-27",6.5873,6.657,6.3869,6.4479,398000.0],["2019-11-29",6.4479,6.7877,6.413,6.7093,630600.0],["2019-12-02",6.718,6.7441,6.5612,6.6047,295600.0],["2019-12-03",6.5524,6.5786,6.2736,6.3172,607000.0],["2019-12-04",6.4043,6.474,6.3695,6.3869,633900.0],["2019-12-05",6.4043,6.5437,6.4043,6.4915,293000.0],["2019-12-06",6.5002,6.6052,6.1678,6.299,3394800.0],["2019-12-09",6.3077,6.4652,6.2202,6.404,626500.0],["2019-12-10",6.3865,6.474,6.2465,6.3077,752900.0],["2019-12-11",6.3427,6.5789,6.334,6.5527,752900.0],["2019-12-12",6.5789,6.8239,6.5789,6.7802,945200.0],["2019-12-13",6.7889,6.9464,6.7277,6.9201,639700.0],["2019-12-16",6.9551,7.0076,6.8764,6.9726,548600.0],["2019-12-17",6.9551,7.0776,6.9289,7.0339,512800.0],["2019-12-18",7.0426,7.1563,7.0426,7.1214,464600.0],["2019-12-19",7.1301,7.2088,7.0251,7.1738,712900.0],["2019-12-20",7.2001,7.2001,7.0689,7.0864,793000.0],["2019-12-23",7.0514,7.1388,7.0514,7.0689,386800.0],["2019-12-24",7.0426,7.1563,7.0164,7.0864,391100.0],["2019-12-26",7.1214,7.2788,7.1214,7.2001,1683800.0],["2019-12-27",7.2263,7.3576,7.2176,7.2613,563800.0],["2019-12-30",7.2351,7.3051,7.1563,7.2613,1123800.0],["2019-12-31",7.2088,7.2613,7.0164,7.0864,481700.0],["2020-01-02",7.0951,7.2001,7.0426,7.1388,381900.0],["2020-01-03",7.0864,7.0864,6.9376,6.9726,471200.0],["2020-01-06",6.9376,7.1651,6.9201,7.1301,677600.0],["2020-01-07",7.1214,7.1301,7.0426,7.0776,752500.0],["2020-01-08",7.0776,7.1214,6.9726,6.9989,377900.0],["2020-01-09",7.0164,7.0864,6.9989,7.0251,417000.0],["2020-01-10",7.0689,7.1388,7.0514,7.0601,227500.0],["2020-01-13",7.1039,7.1476,7.0514,7.0601,1028400.0],["2020-01-14",7.0601,7.1126,7.0251,7.0689,323500.0],["2020-01-15",7.1214,7.1214,7.0339,7.0514,251800.0],["2020-01-16",7.0426,7.1126,7.0426,7.0514,458900.0],["2020-01-17",7.0601,7.1214,7.0514,7.0601,589300.0],["2020-01-21",6.8851,6.9989,6.6577,6.8239,2088000.0],["2020-01-22",6.8414,6.9114,6.7802,6.8414,298300.0],["2020-01-23",6.8414,7.0426,6.7889,7.0251,646200.0],["2020-01-24",7.0426,7.0426,6.9464,6.9989,473400.0],["2020-01-27",6.8676,6.8676,6.7364,6.7889,478200.0],["2020-01-28",6.7627,6.9639,6.6927,6.9376,345000.0],["2020-01-29",6.9814,7.0951,6.8851,6.9289,441100.0],["2020-01-30",6.8676,6.9201,6.6839,6.7802,247000.0],["2020-01-31",6.7277,6.7539,6.6927,6.7102,245900.0],["2020-02-03",6.7189,6.7277,6.6314,6.6752,274400.0],["2020-02-04",6.7277,6.7889,6.6489,6.6839,738100.0],["2020-02-05",6.7364,6.8589,6.7364,6.8152,388200.0],["2020-02-06",6.8326,6.8414,6.6752,6.7102,178800.0],["2020-02-07",6.6752,6.6839,6.4652,6.5614,212900.0],["2020-02-10",6.5002,6.5614,6.439,6.4652,508900.0],["2020-02-11",6.4302,6.474,6.3252,6.4477,458000.0],["2020-02-12",6.4565,6.474,6.3252,6.3952,313000.0],["2020-02-13",6.3515,6.5177,6.3515,6.404,365200.0],["2020-02-14",6.3865,6.4565,6.3427,6.4215,309900.0],["2020-02-18",6.404,6.5264,6.3077,6.3252,742100.0],["2020-02-19",6.3777,6.5352,6.3252,6.3952,628600.0],["2020-02-20",6.3865,6.474,6.299,6.4565,669600.0],["2020-02-21",6.4565,6.4827,6.3602,6.4652,178200.0],["2020-02-24",6.3077,6.3427,6.1678,6.264,303600.0],["2020-02-25",6.2727,6.299,6.0453,6.089,392500.0],["2020-02-26",6.054,6.054,5.9053,5.9315,453700.0],["2020-02-27",5.8616,5.914,5.4241,5.6953,875100.0],["2020-02-28",5.5729,5.6428,5.4329,5.6341,629900.0],["2020-03-02",5.6078,5.7828,5.4941,5.7828,476600.0],["2020-03-03",5.7828,5.9315,5.7653,5.8091,770900.0],["2020-03-04",5.8616,5.9053,5.4854,5.6953,711000.0],["2020-03-05",5.5816,5.6866,5.3629,5.3629,708700.0],["2020-03-06",5.2929,5.4416,5.1704,5.3979,857500.0],["2020-03-09",5.1267,5.1267,4.5843,4.5843,417100.0],["2020-03-10",4.8117,5.0129,4.733,4.9867,559800.0],["2020-03-11",4.8555,4.8992,3.8494,4.0331,1226000.0],["2020-03-12",3.7794,3.8581,3.3945,3.7619,1421200.0],["2020-03-13",3.9806,4.4618,3.6744,4.4355,743900.0],["2020-03-16",3.7706,3.8581,3.4994,3.6744,845600.0],["2020-03-17",3.9194,3.9194,3.4294,3.5519,1444200.0],["2020-03-18",3.3682,3.5519,2.7296,2.8083,1940300.0],["2020-03-19",2.8433,3.4469,2.6858,2.8783,1684800.0],["2020-03-20",3.027,3.6744,2.9833,3.1145,2179600.0],["2020-03-23",3.1057,3.1845,2.7821,2.8958,1393700.0],["2020-03-24",3.0533,3.9369,2.957,3.0183,1132100.0],["2020-03-25",3.0183,3.1232,2.9833,3.027,2619600.0],["2020-03-26",3.1057,3.6044,2.9833,3.2895,3699200.0],["2020-03-27",3.1407,3.2107,2.992,3.0883,1362800.0],["2020-03-30",3.062,3.1932,2.8608,2.922,1705000.0],["2020-03-31",2.9133,3.132,2.887,2.922,1114300.0],["2020-04-01",2.8695,2.887,2.6246,2.6508,1157300.0],["2020-04-02",2.7646,2.7733,2.6246,2.6683,1279700.0],["2020-04-03",2.6858,2.7733,2.5896,2.6596,1366200.0],["2020-04-06",2.7485,2.962,2.7307,2.8819,1116300.0],["2020-04-07",3.0243,3.2022,2.9798,3.0154,731500.0],["2020-04-08",3.0509,3.1933,3.0332,3.1488,1081800.0],["2020-04-09",3.2822,3.7892,3.2466,3.5491,2383600.0],["2020-04-13",3.6558,3.7092,3.3534,3.4067,791700.0],["2020-04-14",3.5313,3.6825,3.2111,3.2377,1437300.0],["2020-04-15",3.1933,3.4334,3.0776,3.4334,626300.0],["2020-04-16",3.4779,3.5046,3.2199,3.3089,706400.0],["2020-04-17",3.4957,3.6558,3.3534,3.3978,1502600.0],["2020-04-20",3.3623,3.3801,3.1399,3.3089,902800.0],["2020-04-21",3.1933,3.2466,3.1132,3.1132,564100.0],["2020-04-22",3.1577,3.2022,3.0776,3.1132,1194700.0],["2020-04-23",3.2022,3.3089,3.1577,3.2555,1066900.0],["2020-04-24",3.3178,3.3267,3.0243,3.1577,1410400.0],["2020-04-27",3.2466,3.2733,3.0598,3.131,876700.0],["2020-04-28",3.131,3.3267,3.1221,3.3,1129600.0],["2020-04-29",3.389,3.558,3.3,3.5135,1418700.0],["2020-04-30",3.5135,3.5135,3.3178,3.389,1158100.0],["2020-05-01",3.3,3.3623,3.0598,3.3178,611100.0],["2020-05-04",3.2555,3.3089,3.1577,3.1933,630400.0],["2020-05-05",3.2466,3.3,3.1221,3.1399,801300.0],["2020-05-06",3.1933,3.2199,3.0421,3.1933,1186300.0],["2020-05-07",3.1666,3.2733,3.1399,3.2644,768200.0],["2020-05-08",3.3356,3.4512,3.2555,3.3801,940100.0],["2020-05-11",3.389,3.389,3.1666,3.2822,697600.0],["2020-05-12",3.2911,3.3445,3.2022,3.2022,272900.0],["2020-05-13",3.0687,3.1132,2.8553,2.9798,1559700.0],["2020-05-14",2.8908,2.8997,2.7307,2.8819,1925100.0],["2020-05-15",2.9798,3.0243,2.7485,2.8286,826900.0],["2020-05-18",2.9531,3.1221,2.9353,3.0598,681600.0],["2020-05-19",3.0865,3.1221,2.9531,3.0776,587400.0],["2020-05-20",3.0865,3.2644,3.0865,3.1488,1253300.0],["2020-05-21",3.1755,3.2111,3.0865,3.131,785600.0],["2020-05-22",3.1132,3.131,2.9798,3.0598,724900.0],["2020-05-26",3.1399,3.727,3.1132,3.389,2462800.0],["2020-05-27",3.558,3.7003,3.4423,3.558,1004800.0],["2020-05-28",3.5935,3.638,3.389,3.3978,670600.0],["2020-05-29",3.3801,3.4601,3.2911,3.4512,1254500.0],["2020-06-01",3.4512,3.5846,3.4245,3.4779,1269500.0],["2020-06-02",3.558,3.8159,3.4957,3.7447,2222600.0],["2020-06-03",3.9049,4.065,3.8515,4.0116,3557700.0],["2020-06-04",4.0472,4.1361,3.9049,4.0828,1675000.0],["2020-06-05",4.2607,4.4119,4.1005,4.1717,1717500.0],["2020-06-08",4.5898,4.8922,4.4652,4.5631,2056500.0],["2020-06-09",4.5097,4.5275,4.2251,4.4563,1637700.0],["2020-06-10",4.4474,4.5008,4.2251,4.2518,1303800.0],["2020-06-11",4.1272,4.1272,3.6647,3.7092,2353200.0],["2020-06-12",3.896,4.0472,3.8604,3.896,924100.0],["2020-06-15",3.7447,3.8515,3.6469,3.7447,1301600.0],["2020-06-16",4.0027,4.0294,3.7092,3.727,1650400.0],["2020-06-17",3.7536,3.7714,3.6647,3.727,1200700.0],["2020-06-18",3.6914,3.8248,3.6558,3.7092,564900.0],["2020-06-19",3.807,3.807,3.6736,3.7003,987200.0],["2020-06-22",3.6647,3.727,3.5935,3.638,989700.0],["2020-06-23",3.727,3.8248,3.6202,3.6469,1083800.0],["2020-06-24",3.6113,3.6202,3.389,3.4245,1481700.0],["2020-06-25",3.4245,3.5402,3.3801,3.4512,715300.0],["2020-06-26",3.4512,3.727,3.3978,3.5402,2201500.0],["2020-06-29",3.6024,3.7803,3.5313,3.7536,1063100.0],["2020-06-30",3.7181,3.7892,3.6558,3.727,847800.0],["2020-07-01",3.7625,3.8248,3.7181,3.7892,666400.0],["2020-07-02",3.9671,4.0739,3.8515,3.9938,1334300.0],["2020-07-06",4.0561,4.4652,4.0561,4.2251,1931800.0],["2020-07-07",4.1806,4.6164,4.1361,4.5186,1736300.0],["2020-07-08",4.5008,4.6698,4.3674,4.4652,2130800.0],["2020-07-09",4.4474,4.4652,4.1984,4.2873,1492200.0],["2020-07-10",4.2429,4.4119,4.1895,4.3229,1012600.0],["2020-07-13",4.3229,4.5275,4.2695,4.2695,683800.0],["2020-07-14",4.2429,4.2784,4.145,4.2518,881500.0],["2020-07-15",4.3407,4.4385,4.314,4.3407,1247200.0],["2020-07-16",4.3229,4.3229,4.0828,4.1005,1554300.0],["2020-07-17",4.1361,4.2962,4.1094,4.1984,725900.0],["2020-07-20",4.1628,4.234,4.1005,4.2073,1805600.0],["2020-07-21",4.2251,4.4563,4.2251,4.4119,700900.0],["2020-07-22",4.403,4.4297,4.3229,4.3674,399500.0],["2020-07-23",4.3674,4.4385,4.2695,4.3674,899100.0],["2020-07-24",4.3229,4.4474,4.2429,4.4119,598500.0],["2020-07-27",4.4297,4.4652,4.3407,4.3496,516900.0],["2020-07-28",4.314,4.3763,4.234,4.234,430000.0],["2020-07-29",4.2518,4.3051,4.234,4.2429,300900.0],["2020-07-30",4.2251,4.2518,4.1361,4.1984,400500.0],["2020-07-31",4.1272,4.234,4.0916,4.1361,930400.0],["2020-08-03",4.1094,4.2607,4.0116,4.2162,447000.0],["2020-08-04",4.2073,4.3941,4.0916,4.1984,822800.0],["2020-08-05",4.2429,4.3496,4.1628,4.2251,623400.0],["2020-08-06",4.2251,4.3585,4.2162,4.3229,504000.0],["2020-08-07",4.2784,4.3674,4.1984,4.3585,626700.0],["2020-08-10",4.4208,4.572,4.145,4.1895,1040500.0],["2020-08-11",4.3852,4.3941,4.2251,4.3229,684400.0],["2020-08-12",4.3407,4.4385,4.1628,4.2429,1260400.0],["2020-08-13",4.2695,4.4385,4.2429,4.3051,942600.0],["2020-08-14",4.3585,4.3585,4.2518,4.314,745300.0],["2020-08-17",4.3229,4.3496,4.1005,4.1806,1493200.0],["2020-08-18",4.1628,4.2162,4.0739,4.1361,944500.0],["2020-08-19",4.1005,4.1183,4.0294,4.1005,623100.0],["2020-08-20",4.0561,4.065,3.9049,4.0294,774900.0],["2020-08-21",4.0294,4.0828,3.9671,3.9938,412100.0],["2020-08-24",4.0116,4.1094,3.9671,3.976,1376900.0],["2020-08-25",4.0472,4.1183,3.9493,4.0916,1786300.0],["2020-08-26",4.1094,4.1361,3.8515,4.0027,2909600.0],["2020-08-27",4.0294,4.1005,3.9582,3.9938,1522200.0],["2020-08-28",4.0027,4.1183,3.976,4.065,1383100.0],["2020-08-31",4.065,4.065,3.9582,3.9582,839900.0],["2020-09-01",3.9226,4.0383,3.9049,3.976,813900.0],["2020-09-02",3.9938,4.0205,3.9138,3.9849,518000.0],["2020-09-03",3.9849,4.0294,3.8782,3.9493,947800.0],["2020-09-04",3.9849,3.9938,3.807,3.9226,534300.0],["2020-09-08",3.8604,3.9315,3.7892,3.7981,669500.0],["2020-09-09",3.7981,3.9315,3.7981,3.896,1152400.0],["2020-09-10",3.9049,3.9404,3.8159,3.8426,579700.0],["2020-09-11",3.8426,3.8426,3.7181,3.7181,1515800.0],["2020-09-14",3.7359,3.8248,3.6469,3.7803,10246900.0],["2020-09-15",3.7892,3.8871,3.7092,3.8515,803100.0],["2020-09-16",3.8604,3.9049,3.6736,3.8337,676900.0],["2020-09-17",3.7892,3.8515,3.7536,3.7981,451300.0],["2020-09-18",3.7803,3.7803,3.6558,3.6825,705300.0],["2020-09-21",3.5935,3.6647,3.5135,3.6024,1021700.0],["2020-09-22",3.6113,3.6469,3.5491,3.6024,3261400.0],["2020-09-23",3.638,3.6914,3.558,3.6291,2945400.0],["2020-09-24",3.6825,3.8782,3.6736,3.7625,1656000.0],["2020-09-25",3.7625,3.8159,3.6647,3.7359,1014100.0],["2020-09-28",3.807,3.8248,3.6736,3.6914,879300.0],["2020-09-29",3.6736,3.7181,3.5846,3.6558,2595300.0],["2020-09-30",3.6647,3.7803,3.6202,3.6469,924000.0],["2020-10-01",3.6736,3.7092,3.6113,3.6736,360700.0],["2020-10-02",3.6113,3.727,3.6113,3.6825,294100.0],["2020-10-05",3.7092,3.7447,3.6558,3.6825,459400.0],["2020-10-06",3.6825,3.896,3.6825,3.7803,1441200.0],["2020-10-07",3.8604,3.8693,3.7625,3.7714,1229900.0],["2020-10-08",3.8337,3.896,3.7981,3.8426,798400.0],["2020-10-09",3.8515,3.8871,3.7892,3.8426,897100.0],["2020-10-12",3.8604,3.9582,3.8604,3.8871,417300.0],["2020-10-13",3.8693,3.9315,3.727,3.727,675300.0],["2020-10-14",3.807,3.8426,3.7359,3.7803,783600.0],["2020-10-15",3.7359,3.8159,3.6736,3.7092,541900.0],["2020-10-16",3.727,3.7536,3.6113,3.6558,999000.0],["2020-10-19",3.6825,3.7092,3.5757,3.638,2495700.0],["2020-10-20",3.638,3.7092,3.6024,3.638,1009800.0],["2020-10-21",3.638,3.6914,3.5935,3.6024,777700.0],["2020-10-22",3.6202,3.6914,3.6202,3.6736,2320700.0],["2020-10-23",3.6914,3.7359,3.6469,3.6647,872800.0],["2020-10-26",3.6647,3.6914,3.5757,3.6202,1184600.0],["2020-10-27",3.6469,3.6647,3.6024,3.6202,1159000.0],["2020-10-28",3.6024,3.6202,3.5491,3.558,1709900.0],["2020-10-29",3.5491,3.6024,3.4334,3.5935,1506300.0],["2020-10-30",3.5757,3.638,3.5313,3.5757,976700.0],["2020-11-02",3.5757,3.6202,3.4868,3.5935,591500.0],["2020-11-03",3.6202,3.6914,3.6113,3.6469,1357100.0],["2020-11-04",3.6469,3.7625,3.5935,3.7181,1417900.0],["2020-11-05",3.7359,3.9049,3.7359,3.8604,1669600.0],["2020-11-06",3.896,3.9493,3.8515,3.8604,718900.0],["2020-11-09",4.1984,4.2695,4.1272,4.1361,2347700.0],["2020-11-10",4.1539,4.234,4.0561,4.1628,1059400.0],["2020-11-11",4.3585,4.4474,4.1984,4.3051,1324500.0],["2020-11-12",4.2518,4.3407,4.1183,4.1361,788500.0],["2020-11-13",4.1539,4.2784,4.1539,4.1539,461100.0],["2020-11-16",4.234,4.4208,4.234,4.2962,1313200.0],["2020-11-17",4.2695,4.3229,4.1717,4.2518,1970900.0],["2020-11-18",4.2784,4.3496,4.2251,4.234,1834400.0],["2020-11-19",4.2518,4.2873,4.2162,4.2518,530200.0],["2020-11-20",4.2251,4.2607,4.1094,4.1539,571700.0],["2020-11-23",4.1717,4.2518,4.0828,4.145,955400.0],["2020-11-24",4.234,4.3496,4.1539,4.3407,1953900.0],["2020-11-25",4.3496,4.3496,4.2073,4.2518,647600.0],["2020-11-27",4.2695,4.4385,4.2162,4.3585,814600.0],["2020-11-30",4.3585,4.4119,4.3051,4.3852,1260600.0],["2020-12-01",4.403,4.4652,4.3229,4.3496,1393100.0],["2020-12-02",4.3229,4.4208,4.2607,4.3852,800700.0],["2020-12-03",4.4652,4.6876,4.2873,4.6076,2037400.0],["2020-12-04",4.6876,4.8032,4.5898,4.7677,1366100.0],["2020-12-07",4.7677,4.7766,4.652,4.7588,707400.0],["2020-12-08",4.7321,4.7854,4.6787,4.7232,668800.0],["2020-12-09",4.7232,4.7588,4.5186,4.5186,621000.0],["2020-12-10",4.5275,4.821,4.4741,4.821,890600.0],["2020-12-11",4.7766,4.8655,4.7321,4.7588,964900.0],["2020-12-14",4.8477,4.9456,4.6965,4.7143,921400.0],["2020-12-15",4.7943,4.7943,4.7054,4.7766,574000.0],["2020-12-16",4.821,4.8655,4.6253,4.7054,664900.0],["2020-12-17",4.7143,4.7943,4.6609,4.6965,766900.0],["2020-12-18",4.6965,4.6965,4.5453,4.6431,762600.0],["2020-12-21",4.572,4.5987,4.3852,4.4208,702700.0],["2020-12-22",4.4563,4.5364,4.2607,4.2695,1138700.0],["2020-12-23",4.314,4.3674,4.234,4.3407,917000.0],["2020-12-24",4.3763,4.4741,4.3585,4.4474,321000.0],["2020-12-28",4.4563,4.5542,4.314,4.3407,757800.0],["2020-12-29",4.3585,4.3941,4.2695,4.314,651700.0],["2020-12-30",4.314,4.5364,4.314,4.5097,472100.0],["2020-12-31",4.5186,4.5186,4.4297,4.4741,162200.0],["2021-01-04",4.4919,4.5453,4.2784,4.3318,576800.0],["2021-01-05",4.3318,4.5364,4.3318,4.4563,511100.0],["2021-01-06",4.483,4.5542,4.314,4.3585,778600.0],["2021-01-07",4.4385,4.4919,4.3852,4.4919,622600.0],["2021-01-08",4.5097,4.5542,4.4297,4.5364,413300.0],["2021-01-11",4.4652,4.5186,4.3585,4.4297,627200.0],["2021-01-12",4.4297,4.5008,4.4119,4.4563,512700.0],["2021-01-13",4.4474,4.5275,4.3674,4.4919,367500.0],["2021-01-14",4.4919,4.7321,4.4919,4.7143,603500.0],["2021-01-15",4.6787,4.8299,4.5987,4.6253,1130700.0],["2021-01-19",4.652,4.7677,4.5809,4.741,1038500.0],["2021-01-20",4.7499,4.91,4.741,4.8299,832000.0],["2021-01-21",4.8744,4.99,4.8744,4.9811,2565100.0],["2021-01-22",4.9367,5.0345,4.8566,4.8922,1907000.0],["2021-01-25",4.821,4.8299,4.652,4.7677,959200.0],["2021-01-26",4.8121,4.8744,4.5809,4.6342,1210200.0],["2021-01-27",4.572,4.6431,4.4297,4.5097,1290800.0],["2021-01-28",4.4297,4.6164,4.2695,4.572,1589500.0],["2021-01-29",4.5364,4.6076,4.314,4.3941,1267800.0],["2021-02-01",4.3941,4.4474,4.3318,4.403,863500.0],["2021-02-02",4.4385,4.5275,4.403,4.5008,687200.0],["2021-02-03",4.5275,4.5809,4.5275,4.5542,584100.0],["2021-02-04",4.5542,4.8566,4.5542,4.741,1267900.0],["2021-02-05",4.7855,4.9633,4.7677,4.8922,1132300.0],["2021-02-08",4.9367,4.9811,4.7677,4.7854,621100.0],["2021-02-09",4.7766,4.8566,4.6164,4.6698,682300.0],["2021-02-10",4.6965,4.7943,4.5987,4.7143,594300.0],["2021-02-11",4.7943,4.8744,4.6965,4.7232,592000.0],["2021-02-12",4.7054,4.7854,4.652,4.7766,269100.0],["2021-02-16",4.8121,4.8477,4.7232,4.7766,516200.0],["2021-02-17",4.7588,4.8032,4.6342,4.7677,309500.0],["2021-02-18",4.7499,4.91,4.7232,4.8655,597500.0],["2021-02-19",4.8655,4.8922,4.7499,4.7766,623200.0],["2021-02-22",4.7499,4.9722,4.4919,4.9367,1711500.0],["2021-02-23",4.9011,4.9545,4.7321,4.8922,619700.0],["2021-02-24",4.9011,4.9545,4.8121,4.9278,462500.0],["2021-02-25",4.9189,4.9633,4.6787,4.7232,545900.0],["2021-02-26",4.7232,4.7943,4.5542,4.6876,797000.0],["2021-03-01",4.7943,4.9189,4.7232,4.8833,941800.0],["2021-03-02",4.8655,4.8655,4.5542,4.6876,1452800.0],["2021-03-03",4.7054,4.741,4.4385,4.6076,2013800.0],["2021-03-04",4.6164,4.6787,4.4652,4.5809,1329000.0],["2021-03-05",4.6253,4.6253,4.403,4.5453,1455600.0],["2021-03-08",4.5364,4.572,4.3407,4.3407,1210900.0],["2021-03-09",4.403,4.4208,4.2518,4.403,1560200.0],["2021-03-10",4.4474,4.5097,4.3585,4.4297,696600.0],["2021-03-11",4.4741,4.5364,4.4119,4.5186,1131800.0],["2021-03-12",4.4919,4.6609,4.4652,4.6164,1889900.0],["2021-03-15",4.6787,4.821,4.6253,4.6876,1805300.0],["2021-03-16",4.6876,4.7054,4.5631,4.6787,1176700.0],["2021-03-17",4.8032,4.821,4.652,4.741,1471200.0],["2021-03-18",4.7499,4.7499,4.5275,4.5542,837600.0],["2021-03-19",4.5542,4.6076,4.4563,4.572,1619000.0],["2021-03-22",4.572,4.6076,4.5186,4.5542,625600.0],["2021-03-23",4.5097,4.5987,4.4741,4.5898,1064700.0],["2021-03-24",4.6253,4.6431,4.4297,4.4474,511800.0],["2021-03-25",4.4119,4.4474,4.3051,4.3407,556500.0],["2021-03-26",4.3763,4.5008,4.3051,4.4741,1438700.0],["2021-03-29",4.4652,4.5097,4.3229,4.4919,1236300.0],["2021-03-30",4.4474,4.572,4.4297,4.5364,504900.0],["2021-03-31",4.5364,4.5631,4.5097,4.5275,1197000.0],["2021-04-01",4.5275,4.5987,4.5008,4.572,807100.0],["2021-04-05",4.6431,4.6876,4.5453,4.5809,2007900.0],["2021-04-06",4.5809,4.6787,4.5631,4.652,1804600.0],["2021-04-07",4.6342,4.7232,4.6164,4.6342,717500.0],["2021-04-08",4.6253,4.6342,4.5186,4.5631,1008300.0],["2021-04-09",4.5453,4.5542,4.4741,4.5008,838200.0],["2021-04-12",4.4919,4.5631,4.4385,4.4652,733600.0],["2021-04-13",4.483,4.5364,4.4385,4.483,705000.0],["2021-04-14",4.4741,4.5097,4.403,4.4563,1051500.0],["2021-04-15",4.4919,4.6698,4.4652,4.6698,1465500.0],["2021-04-16",4.6698,4.8922,4.6698,4.8299,1370900.0],["2021-04-19",4.8388,4.8744,4.7677,4.821,531300.0],["2021-04-20",4.7766,4.8299,4.7054,4.8032,1011900.0],["2021-04-21",4.7854,4.7943,4.7054,4.7054,495400.0],["2021-04-22",4.6876,4.7321,4.6431,4.7054,854000.0],["2021-04-23",4.652,4.6698,4.572,4.5809,950700.0],["2021-04-26",4.5987,4.7854,4.5809,4.7677,767500.0],["2021-04-27",4.7943,4.8922,4.7677,4.821,594900.0],["2021-04-28",4.8121,4.8655,4.7854,4.8121,1089700.0],["2021-04-29",4.8566,5.1146,4.821,5.0612,1462000.0],["2021-04-30",5.0434,5.2747,5.0434,5.0968,1015400.0],["2021-05-03",5.1501,5.2213,5.079,5.1857,580700.0],["2021-05-04",5.1946,5.1946,4.9811,5.0523,503900.0],["2021-05-05",5.0523,5.3191,5.0078,5.2391,1304000.0],["2021-05-06",5.1946,5.4792,5.0968,5.3725,1523800.0],["2021-05-07",5.3992,5.6216,5.2391,5.6216,1081700.0],["2021-05-10",5.6483,5.7194,5.4348,5.6483,1559400.0],["2021-05-11",5.5504,5.9418,5.4793,5.7995,2849200.0],["2021-05-12",5.3992,5.8173,5.3636,5.4259,1310300.0],["2021-05-13",5.4348,5.8706,5.1946,5.4793,1434200.0],["2021-05-14",5.5059,5.6305,5.4348,5.497,1103100.0],["2021-05-17",5.4793,5.755,5.4526,5.6127,628300.0],["2021-05-18",5.6038,5.8084,5.5326,5.7995,1454200.0],["2021-05-19",5.7372,5.8173,5.6305,5.7906,1647700.0],["2021-05-20",5.7639,5.7817,5.6038,5.6038,895700.0],["2021-05-21",5.6127,5.6305,5.3636,5.4704,640500.0],["2021-05-24",5.497,5.5415,5.4526,5.5326,404600.0],["2021-05-25",5.5593,5.5593,5.417,5.497,681100.0],["2021-05-26",5.5059,5.5415,5.3992,5.497,421000.0],["2021-05-27",5.5148,5.5771,5.4259,5.4704,1304300.0],["2021-05-28",5.4704,5.7728,5.4526,5.755,1022100.0],["2021-06-01",5.835,5.9952,5.6838,5.9151,1063600.0],["2021-06-02",5.9329,6.0663,5.8795,6.0307,909200.0],["2021-06-03",5.9418,5.9507,5.835,5.8884,361000.0],["2021-06-04",5.9329,6.004,5.8439,5.9329,521100.0],["2021-06-07",5.9507,5.9507,5.8262,5.8706,447800.0],["2021-06-08",5.8439,5.9062,5.8084,5.8439,547100.0],["2021-06-09",5.8973,5.9863,5.8262,5.835,463100.0],["2021-06-10",5.924,5.924,5.755,5.7995,260900.0],["2021-06-11",5.7817,5.7995,5.6038,5.6749,336200.0],["2021-06-14",5.6749,5.7817,5.6394,5.7105,435400.0],["2021-06-15",5.7461,5.7461,5.6305,5.666,414600.0],["2021-06-16",5.6571,5.7105,5.6483,5.6838,449900.0],["2021-06-17",5.7194,5.7728,5.6038,5.7016,935700.0],["2021-06-18",5.6216,5.6838,5.5682,5.5682,1092800.0],["2021-06-21",5.5593,5.5682,5.4881,5.5415,255400.0],["2021-06-22",5.5504,5.5504,5.4704,5.5326,615400.0],["2021-06-23",5.5237,5.6394,5.5237,5.5682,385700.0],["2021-06-24",5.5682,5.7639,5.5682,5.6927,762600.0],["2021-06-25",5.6394,5.6394,5.4704,5.4704,669900.0],["2021-06-28",5.4704,5.4793,5.3814,5.4437,566500.0],["2021-06-29",5.417,5.4259,5.2747,5.328,807900.0],["2021-06-30",5.328,5.3725,5.2836,5.3102,481300.0],["2021-07-01",5.3636,5.3992,5.3191,5.3191,307000.0],["2021-07-02",5.4081,5.4881,5.3458,5.4348,434700.0],["2021-07-06",5.3992,5.4081,5.1857,5.3547,828600.0],["2021-07-07",5.3458,5.3547,5.248,5.3458,1834100.0],["2021-07-08",5.2836,5.3102,5.1324,5.1946,1294300.0],["2021-07-09",5.2124,5.3547,5.1679,5.2925,660400.0],["2021-07-12",5.2836,5.328,5.1768,5.1946,1059700.0],["2021-07-13",5.2213,5.2302,5.0968,5.0968,653700.0],["2021-07-14",5.1679,5.1946,5.0256,5.0879,2123100.0],["2021-07-15",5.0434,5.1768,5.0256,5.0968,437200.0],["2021-07-16",5.0968,5.1501,5.0078,5.0434,627500.0],["2021-07-19",4.9545,4.99,4.8299,4.8922,1145900.0],["2021-07-20",4.8922,4.9633,4.8744,4.9278,771600.0],["2021-07-21",5.0078,5.1946,5.0078,5.159,438200.0],["2021-07-22",5.2302,5.2747,5.1857,5.2124,705200.0],["2021-07-23",5.248,5.2658,5.1057,5.1235,382500.0],["2021-07-26",5.1412,5.2569,5.1146,5.2302,466500.0],["2021-07-27",5.2124,5.2302,5.079,5.1323,523100.0],["2021-07-28",5.0523,5.3191,5.0078,5.3014,634300.0],["2021-07-29",5.3102,5.3191,5.2035,5.2747,565700.0],["2021-07-30",5.2747,5.417,5.2658,5.3992,724200.0],["2021-08-02",5.3814,5.6216,5.3369,5.5415,789200.0],["2021-08-03",5.497,5.5059,5.2836,5.3725,880700.0],["2021-08-04",5.3725,5.4081,5.2925,5.328,704200.0],["2021-08-05",5.328,5.3814,5.2925,5.3636,508100.0],["2021-08-06",5.3725,5.4615,5.3191,5.4526,438200.0],["2021-08-09",5.4259,5.4259,5.1501,5.159,611600.0],["2021-08-10",5.1146,5.2391,5.0345,5.2213,684700.0],["2021-08-11",5.3814,5.3814,4.8744,4.9989,1020300.0],["2021-08-12",5.0968,5.1768,4.9456,5.1412,671800.0],["2021-08-13",5.1946,5.2213,5.1146,5.1501,326500.0],["2021-08-16",5.0968,5.1235,4.9545,5.0256,425000.0],["2021-08-17",5.0256,5.0256,4.8299,4.8388,842200.0],["2021-08-18",4.8655,4.9367,4.8121,4.8744,507000.0],["2021-08-19",4.8299,4.8299,4.6342,4.7054,781300.0],["2021-08-20",4.6342,4.9545,4.6342,4.9189,1247600.0],["2021-08-23",4.9367,4.9989,4.9011,4.9545,329700.0],["2021-08-24",5.0256,5.1323,5.0078,5.1146,393400.0],["2021-08-25",5.1501,5.2035,5.0879,5.1768,439500.0],["2021-08-26",5.2035,5.2302,4.99,5.0167,434700.0],["2021-08-27",5.0256,5.1146,4.99,5.0523,338600.0],["2021-08-30",5.0434,5.0968,4.9189,4.9811,417100.0],["2021-08-31",4.9722,4.9989,4.8299,4.8566,734800.0],["2021-09-01",4.8655,4.8833,4.7499,4.8566,716400.0],["2021-09-02",4.9189,5.0701,4.91,4.9278,712100.0],["2021-09-03",4.9278,4.9989,4.8833,4.9367,525700.0],["2021-09-07",4.9367,5.0434,4.8833,5.0256,286800.0],["2021-09-08",4.99,4.99,4.8299,4.8655,413000.0],["2021-09-09",4.8566,4.8833,4.7321,4.7499,642700.0],["2021-09-10",4.7677,4.8121,4.7499,4.7499,682100.0],["2021-09-13",4.8032,5.0078,4.7854,4.9722,535900.0],["2021-09-14",4.9722,4.99,4.8477,4.8922,396200.0],["2021-09-15",4.8655,4.9367,4.7143,4.8833,895400.0],["2021-09-16",4.8655,4.9367,4.8121,4.8655,283500.0],["2021-09-17",4.8744,4.8833,4.7232,4.7588,846200.0],["2021-09-20",4.6342,4.6431,4.5453,4.5631,721500.0],["2021-09-21",4.5809,4.8388,4.5542,4.6164,1197100.0],["2021-09-22",4.6431,4.7321,4.6342,4.6787,245500.0],["2021-09-23",4.7143,4.7677,4.6698,4.7143,282100.0],["2021-09-24",4.6698,4.7143,4.6431,4.6609,216600.0],["2021-09-27",4.6698,4.741,4.6253,4.6609,480000.0],["2021-09-28",4.6253,4.6431,4.5364,4.5542,432900.0],["2021-09-29",4.5542,4.5898,4.5364,4.5631,387700.0],["2021-09-30",4.5542,4.6076,4.5453,4.5542,1074300.0],["2021-10-01",4.572,4.5898,4.5364,4.5542,607300.0],["2021-10-04",4.5364,4.5631,4.4919,4.5008,448100.0],["2021-10-05",4.4919,4.5453,4.4741,4.5097,357500.0],["2021-10-06",4.4563,4.6076,4.3407,4.572,1128400.0],["2021-10-07",4.5542,4.6609,4.5542,4.5987,392400.0],["2021-10-08",4.5809,4.6431,4.4385,4.4385,702800.0],["2021-10-11",4.4208,4.4208,4.2607,4.3229,887600.0],["2021-10-12",4.3496,4.3585,4.234,4.2962,453000.0],["2021-10-13",4.3229,4.403,4.2695,4.3674,397000.0],["2021-10-14",4.4119,4.4297,4.2784,4.2962,543000.0],["2021-10-15",4.2695,4.3496,4.2251,4.234,456200.0],["2021-10-18",4.2429,4.2607,4.1539,4.1628,797400.0],["2021-10-19",4.1806,4.2073,4.1361,4.1361,231900.0],["2021-10-20",4.1361,4.2429,4.065,4.234,917900.0],["2021-10-21",4.1539,4.2429,4.1539,4.2429,605500.0],["2021-10-22",4.234,4.2518,4.1272,4.2429,976800.0],["2021-10-25",4.2607,4.3318,4.1984,4.3318,769300.0],["2021-10-26",4.2429,4.3585,4.2251,4.2429,606900.0],["2021-10-27",4.2518,4.314,4.2162,4.2429,1516600.0],["2021-10-28",4.234,4.3318,4.2251,4.2695,1309700.0],["2021-10-29",4.2607,4.2962,4.2251,4.2429,1559000.0],["2021-11-01",4.2429,4.2784,4.0383,4.1272,1731500.0],["2021-11-02",4.0383,4.065,3.8871,3.9582,1233800.0],["2021-11-03",3.9582,4.0739,3.8515,4.0472,1517100.0],["2021-11-04",4.1005,4.1984,4.0739,4.1094,1192300.0],["2021-11-05",4.1539,4.3318,4.1361,4.2962,933000.0],["2021-11-08",4.2962,4.4208,4.2962,4.3585,720700.0],["2021-11-09",4.3585,4.4208,4.3051,4.3496,725700.0],["2021-11-10",4.5364,4.8744,4.483,4.7499,2079300.0],["2021-11-11",4.7677,4.8299,4.7232,4.7943,814800.0],["2021-11-12",4.7766,4.7943,4.5809,4.6787,1447700.0],["2021-11-15",4.6698,4.7766,4.6698,4.7143,704300.0],["2021-11-16",4.6965,4.7232,4.5987,4.6253,745000.0],["2021-11-17",4.6253,4.6876,4.4385,4.5364,876000.0],["2021-11-18",4.5008,4.652,4.4474,4.6253,961400.0],["2021-11-19",4.6164,4.7054,4.5275,4.5987,1452600.0],["2021-11-22",4.6164,4.6698,4.5275,4.652,1070800.0],["2021-11-23",4.6253,4.7143,4.4919,4.5809,1344800.0],["2021-11-24",4.5542,4.5898,4.4741,4.5008,801400.0],["2021-11-26",4.3051,4.4563,4.2962,4.4474,991100.0],["2021-11-29",4.4919,4.5008,4.3674,4.4741,1320200.0],["2021-11-30",4.4119,4.483,4.3674,4.3763,5673000.0],["2021-12-01",4.4563,4.5008,4.3051,4.314,567000.0],["2021-12-02",4.3407,4.5008,4.3407,4.5008,2033700.0],["2021-12-03",4.5453,4.6876,4.5364,4.5987,1359500.0],["2021-12-06",4.652,4.7499,4.5987,4.741,1072400.0],["2021-12-07",4.8299,4.8833,4.7766,4.8477,1273400.0],["2021-12-08",4.8477,5.0523,4.8477,4.9722,1418900.0],["2021-12-09",4.9456,5.0167,4.8922,4.9011,836900.0],["2021-12-10",4.9011,4.9633,4.8299,4.8744,651700.0],["2021-12-13",4.8655,4.8655,4.652,4.652,745800.0],["2021-12-14",4.6431,4.6965,4.6076,4.6164,486800.0],["2021-12-15",4.5987,4.6253,4.5186,4.5809,613200.0],["2021-12-16",4.5453,4.6698,4.5453,4.5898,503100.0],["2021-12-17",4.5631,4.652,4.5008,4.5542,809900.0],["2021-12-20",4.4563,4.5987,4.4119,4.5008,674700.0],["2021-12-21",4.5275,4.6698,4.4741,4.6342,858800.0],["2021-12-22",4.6164,4.7321,4.6164,4.6253,537200.0],["2021-12-23",4.6342,4.741,4.6342,4.741,376500.0],["2021-12-27",4.7499,4.8121,4.7143,4.741,768000.0],["2021-12-28",4.7232,4.9278,4.652,4.9278,652900.0],["2021-12-29",4.9278,4.9989,4.8922,4.99,400300.0],["2021-12-30",4.99,5.2302,4.99,5.159,460500.0],["2021-12-31",5.2124,5.2658,5.1235,5.1857,357300.0],["2022-01-03",5.2035,5.3458,5.1857,5.3458,730000.0],["2022-01-04",5.3369,5.5237,5.3369,5.4348,1213700.0],["2022-01-05",5.4348,5.4437,5.2124,5.2569,1131900.0],["2022-01-06",5.2658,5.2747,5.0078,5.0078,1163200.0],["2022-01-07",5.0256,5.0345,4.9367,4.9456,736800.0],["2022-01-10",4.9278,4.9278,4.652,4.8121,1049300.0],["2022-01-11",4.8566,4.9811,4.7677,4.9456,614300.0],["2022-01-12",4.9633,4.99,4.9011,4.9633,913800.0],["2022-01-13",4.9811,4.9989,4.9278,4.9545,728400.0],["2022-01-14",4.9278,4.9545,4.8388,4.8655,560000.0],["2022-01-18",4.8566,4.8922,4.7943,4.8121,635600.0],["2022-01-19",4.9189,5.0256,4.8833,4.9278,1264100.0],["2022-01-20",4.9456,5.0612,4.9278,5.0167,2809800.0],["2022-01-21",4.9189,5.0434,4.821,4.9722,543100.0],["2022-01-24",4.9545,4.99,4.5364,4.9811,2133200.0],["2022-01-25",4.9456,5.3814,4.9011,5.2302,1293100.0],["2022-01-26",5.2925,5.5059,5.2213,5.3102,1421700.0],["2022-01-27",5.3725,5.6127,5.3725,5.4259,2112100.0],["2022-01-28",5.3992,5.666,5.3992,5.6305,1001300.0],["2022-01-31",5.5771,5.7728,5.5504,5.7461,1131400.0],["2022-02-01",5.7372,6.1197,5.7194,6.0841,1614000.0],["2022-02-02",6.004,6.1819,5.9774,6.0752,1375300.0],["2022-02-03",5.9774,6.1553,5.9685,5.9952,1476200.0],["2022-02-04",5.9596,6.1108,5.8706,6.0218,702100.0],["2022-02-07",6.0485,6.0841,5.9329,6.0129,540900.0],["2022-02-08",6.0129,6.1197,5.9952,6.0841,615100.0],["2022-02-09",6.1553,6.2798,6.1375,6.2264,932200.0],["2022-02-10",6.1464,6.3154,6.1197,6.1464,739100.0],["2022-02-11",6.1642,6.2531,6.093,6.1731,950600.0],["2022-02-14",6.1375,6.2442,6.0129,6.1464,860400.0],["2022-02-15",6.2264,6.2887,6.1819,6.2709,497500.0],["2022-02-16",6.2709,6.3954,6.262,6.3687,301300.0],["2022-02-17",6.3065,6.3687,6.1731,6.1731,428500.0],["2022-02-18",6.1108,6.3421,6.093,6.3421,1001100.0],["2022-02-22",6.2798,6.5466,6.1731,6.3776,798700.0],["2022-02-23",6.8757,7.2049,6.7423,6.8313,3431000.0],["2022-02-24",6.6267,6.8757,6.3776,6.8491,1708400.0],["2022-02-25",6.8757,7.0803,6.8224,6.9914,1582000.0],["2022-02-28",6.8757,7.0981,6.8402,6.8757,1852300.0],["2022-03-01",6.8402,7.0536,6.8046,7.0536,8813300.0],["2022-03-02",7.0625,7.0625,6.7334,6.9202,1782400.0],["2022-03-03",6.9469,7.0003,6.8135,6.9024,1959100.0],["2022-03-04",6.7868,6.7957,6.5911,6.6534,2081300.0],["2022-03-07",6.5822,6.6356,6.1286,6.2531,1862000.0],["2022-03-08",6.262,6.5022,6.1819,6.4043,1205800.0],["2022-03-09",6.5022,6.6445,6.4577,6.6178,1126600.0],["2022-03-10",6.5377,6.6712,6.4844,6.6178,787600.0],["2022-03-11",6.6623,6.6712,6.52,6.5288,465900.0],["2022-03-14",6.5822,6.5822,6.4043,6.5022,852800.0],["2022-03-15",6.4933,6.5911,6.4844,6.5288,1017700.0],["2022-03-16",6.6712,6.6712,6.5288,6.6534,1287000.0],["2022-03-17",6.6623,6.8669,6.6178,6.7156,1459000.0],["2022-03-18",6.7245,7.1604,6.7245,7.1515,2393600.0],["2022-03-21",7.1515,7.2315,6.8135,6.9647,915200.0],["2022-03-22",6.9825,7.0448,6.8046,6.9914,622400.0],["2022-03-23",6.9647,7.107,6.9202,6.9558,571000.0],["2022-03-24",7.2938,7.3828,6.9024,6.9647,1665300.0],["2022-03-25",7.0183,7.3581,6.9826,7.3581,1131700.0],["2022-03-28",7.3491,7.4028,7.1793,7.2955,918400.0],["2022-03-29",7.3402,7.5458,7.2419,7.2866,827300.0],["2022-03-30",7.2955,7.4654,7.2508,7.3134,542800.0],["2022-03-31",7.3313,7.4564,7.2597,7.2687,571900.0],["2022-04-01",7.3581,7.4028,7.2419,7.2866,500200.0],["2022-04-04",7.1435,7.2508,6.9647,7.2508,927900.0],["2022-04-05",7.2687,7.3581,6.9915,6.9915,806700.0],["2022-04-06",6.9468,7.1703,6.8038,7.063,735600.0],["2022-04-07",7.063,7.215,7.063,7.0988,723000.0],["2022-04-08",7.1524,7.224,7.0452,7.0899,1064700.0],["2022-04-11",7.063,7.1077,6.8932,6.9111,815600.0],["2022-04-12",6.9289,7.063,6.768,6.8306,590700.0],["2022-04-13",6.8485,7.1256,6.8306,7.1077,1025100.0],["2022-04-14",7.0809,7.0899,6.7144,6.7948,604600.0],["2022-04-18",6.7948,6.9111,6.7322,6.7948,680200.0],["2022-04-19",6.9111,7.0183,6.7769,6.8842,624400.0],["2022-04-20",7.0541,7.1972,7.0273,7.0809,699400.0],["2022-04-21",7.1346,7.1524,6.9111,6.9379,507000.0],["2022-04-22",6.8574,6.8574,6.5803,6.6071,654800.0],["2022-04-25",6.5803,6.8216,6.5713,6.7948,1168800.0],["2022-04-26",6.7233,6.7233,6.5355,6.6071,562200.0],["2022-04-27",6.5803,6.7144,6.5087,6.6071,515200.0],["2022-04-28",6.5981,6.6875,6.4372,6.5803,1258800.0],["2022-04-29",6.5892,6.6875,6.4461,6.4819,738200.0],["2022-05-02",6.4372,6.5445,6.1958,6.3925,861700.0],["2022-05-03",6.4283,6.7054,6.3657,6.5981,662700.0],["2022-05-04",6.5981,6.6875,6.2942,6.6697,873800.0],["2022-05-05",6.5981,6.625,6.3746,6.4551,922100.0],["2022-05-06",6.3657,6.4193,6.169,6.1869,620200.0],["2022-05-09",6.0975,6.1422,5.7398,5.8203,941800.0],["2022-05-10",5.8918,6.16,5.8203,6.0975,1038700.0],["2022-05-11",6.0885,6.3389,5.9276,6.0796,1423500.0],["2022-05-12",6.0975,6.16,5.9008,6.0081,623200.0],["2022-05-13",6.1243,6.3389,6.0617,6.2226,670100.0],["2022-05-16",6.2584,6.3746,6.2226,6.3567,666100.0],["2022-05-17",6.4104,7.0809,6.312,6.6875,3114200.0],["2022-05-18",7.1524,7.2508,6.6875,6.7948,3574700.0],["2022-05-19",6.6965,6.9289,6.6607,6.8127,1556800.0],["2022-05-20",6.9021,7.0094,6.6697,6.7501,1186700.0],["2022-05-23",6.8485,6.9111,6.625,6.6965,973700.0],["2022-05-24",6.6786,6.7948,6.5445,6.6428,851800.0],["2022-05-25",6.6071,6.8216,6.6071,6.6607,688500.0],["2022-05-26",6.5445,6.8395,6.5177,6.768,1205200.0],["2022-05-27",6.8395,7.0005,6.8127,6.9021,800600.0],["2022-05-31",6.9379,7.0541,6.8038,6.9915,939200.0],["2022-06-01",7.1077,7.1703,6.9379,7.0094,3727500.0],["2022-06-02",7.072,7.1077,6.9647,7.063,990400.0],["2022-06-03",7.0005,7.1167,6.8753,6.8932,951400.0],["2022-06-06",6.9468,7.0183,6.8753,6.9915,520900.0],["2022-06-07",6.8932,6.9558,6.8127,6.8574,610700.0],["2022-06-08",6.8038,7.0452,6.7948,6.9736,547900.0],["2022-06-09",6.92,6.92,6.5803,6.6786,573400.0],["2022-06-10",6.5892,6.616,6.4283,6.4998,595300.0],["2022-06-13",6.321,6.321,5.8471,6.0528,1620700.0],["2022-06-14",6.0438,6.0438,5.8292,5.8918,858200.0],["2022-06-15",6.1869,6.5445,6.1869,6.4372,1148800.0],["2022-06-16",6.3031,6.3031,6.0617,6.1869,812400.0],["2022-06-17",6.2316,6.3389,6.1064,6.2584,1089300.0],["2022-06-21",6.3925,6.3925,6.2495,6.321,555200.0],["2022-06-22",6.1869,6.3478,6.1869,6.2047,422700.0],["2022-06-23",6.1869,6.2495,6.017,6.1332,512200.0],["2022-06-24",6.2232,6.376,6.1602,6.2142,627200.0],["2022-06-27",6.2142,6.3491,6.1242,6.2232,656600.0],["2022-06-28",6.3041,6.421,6.1332,6.1602,617600.0],["2022-06-29",6.1872,6.1872,5.9803,5.9893,623800.0],["2022-06-30",5.9264,6.0883,5.7825,6.0613,783300.0],["2022-07-01",6.0433,6.2232,5.9893,6.2142,538200.0],["2022-07-05",6.1242,6.1242,5.7195,5.7645,841600.0],["2022-07-06",5.7285,5.8634,5.6926,5.8365,571900.0],["2022-07-07",5.8994,6.0253,5.8904,5.9534,425400.0],["2022-07-08",5.9714,5.9714,5.7645,5.7645,518500.0],["2022-07-11",5.7645,5.7645,5.6116,5.6476,451300.0],["2022-07-12",5.6476,5.8365,5.6386,5.7016,330900.0],["2022-07-13",5.6296,5.8095,5.6116,5.7375,294700.0],["2022-07-14",5.6926,5.7285,5.6026,5.6296,378400.0],["2022-07-15",5.6836,5.8994,5.6746,5.8814,529200.0],["2022-07-18",5.9084,6.0613,5.8904,5.9893,822800.0],["2022-07-19",6.0433,6.1242,5.9803,5.9803,510400.0],["2022-07-20",5.9444,6.0613,5.9354,6.0163,410000.0],["2022-07-21",6.0523,6.0973,5.9534,6.0883,570000.0],["2022-07-22",6.1332,6.1602,5.9264,5.9893,494800.0],["2022-07-25",6.0163,6.1062,5.9803,6.1062,375200.0],["2022-07-26",6.0343,6.0883,5.8365,5.8454,579100.0],["2022-07-27",5.9174,6.2501,5.9174,6.2321,563800.0],["2022-07-28",6.2771,6.5829,6.2591,6.5739,481800.0],["2022-07-29",6.5829,6.6908,6.5109,6.5289,719900.0],["2022-08-01",6.5289,6.6818,6.412,6.6099,1135100.0],["2022-08-02",6.6278,6.7178,6.5829,6.6188,815500.0],["2022-08-03",6.6278,6.8706,6.6099,6.8437,691000.0],["2022-08-04",6.9066,7.0865,6.8527,7.0595,781200.0],["2022-08-05",6.9876,7.0865,6.9336,7.0775,369900.0],["2022-08-08",7.1314,7.2753,7.0955,7.1404,1088800.0],["2022-08-09",7.1764,7.2214,7.0685,7.1135,1161700.0],["2022-08-10",7.2484,7.4102,6.9786,7.0865,2153300.0],["2022-08-11",7.1494,7.1494,6.5739,6.6368,1133600.0],["2022-08-12",6.6099,6.7627,6.6099,6.7358,520600.0],["2022-08-15",6.7268,6.7537,6.5649,6.7178,965500.0],["2022-08-16",6.6998,6.6998,6.5289,6.6188,1114600.0],["2022-08-17",6.6638,6.6728,6.484,6.5829,777500.0],["2022-08-18",6.5829,6.6188,6.5019,6.6009,487900.0],["2022-08-19",6.5379,6.7088,6.466,6.6728,949900.0],["2022-08-22",6.6278,6.6998,6.5199,6.6728,765500.0],["2022-08-23",6.7178,6.8347,6.6908,6.7537,653200.0],["2022-08-24",6.6818,7.0145,6.6638,7.0055,835600.0],["2022-08-25",7.0775,7.1225,6.9336,7.0955,450700.0],["2022-08-26",7.1494,7.1494,6.8437,6.8976,704800.0],["2022-08-29",6.8257,6.9786,6.8257,6.9516,437100.0],["2022-08-30",6.9516,7.0145,6.6099,6.6458,832800.0],["2022-08-31",6.6278,6.7268,6.5469,6.5649,621000.0],["2022-09-01",6.5199,6.5649,6.439,6.5559,533600.0],["2022-09-02",6.5739,6.6998,6.43,6.5739,593900.0],["2022-09-06",6.6099,6.6368,6.385,6.5199,427200.0],["2022-09-07",6.5199,6.6638,6.4929,6.6278,467400.0],["2022-09-08",6.5829,6.7358,6.5469,6.7268,546400.0],["2022-09-09",6.7627,6.8886,6.6998,6.8167,455100.0],["2022-09-12",6.8886,6.9966,6.8796,6.9426,825500.0],["2022-09-13",6.8347,7.0055,6.7447,6.7537,888300.0],["2022-09-14",6.7537,6.8707,6.6998,6.7627,529700.0],["2022-09-15",6.7358,6.7987,6.6818,6.6908,603400.0],["2022-09-16",6.5649,6.7358,6.5109,6.6728,740500.0],["2022-09-19",6.6458,6.8886,6.6188,6.8257,315300.0],["2022-09-20",6.7358,6.8796,6.7358,6.7627,419600.0],["2022-09-21",6.6188,6.7807,6.412,6.4929,1624200.0],["2022-09-22",6.5199,6.5919,6.385,6.5289,700200.0],["2022-09-23",6.4204,6.4566,6.1853,6.33,1685300.0],["2022-09-26",6.2757,6.339,6.0858,6.1039,910100.0],["2022-09-27",6.2486,6.4023,6.2215,6.2576,717500.0],["2022-09-28",6.2486,6.5018,6.2215,6.4385,442800.0],["2022-09-29",6.3842,6.4204,6.0044,6.3842,1748000.0],["2022-09-30",6.3842,6.6465,6.3028,6.5922,1067300.0],["2022-10-03",6.7369,7.1619,6.6374,6.9268,2039600.0],["2022-10-04",7.0444,7.1348,6.9268,7.0896,2614700.0],["2022-10-05",7.0172,7.1438,6.9991,7.0534,898100.0],["2022-10-06",7.0263,7.1167,6.972,6.9811,495600.0],["2022-10-07",6.9087,6.9268,6.7821,6.8454,535200.0],["2022-10-10",6.8273,6.8816,6.6736,6.7459,481000.0],["2022-10-11",6.6917,6.7731,6.5108,6.556,824000.0],["2022-10-12",6.5741,6.6374,6.5108,6.556,317400.0],["2022-10-13",6.4023,6.7459,6.3842,6.6374,826000.0],["2022-10-14",6.7279,6.764,6.3842,6.4747,962000.0],["2022-10-17",6.6103,6.7188,6.556,6.6103,436000.0],["2022-10-18",6.7098,6.8002,6.5832,6.6193,500200.0],["2022-10-19",6.5922,6.7821,6.5922,6.6917,573000.0],["2022-10-20",6.6826,6.7098,6.5651,6.6103,327700.0],["2022-10-21",6.547,6.6193,6.339,6.4747,832400.0],["2022-10-24",6.4747,6.4747,6.1762,6.2395,704700.0],["2022-10-25",6.2938,6.4837,6.2757,6.339,967100.0],["2022-10-26",6.4204,6.6555,6.4114,6.5832,1394100.0],["2022-10-27",6.6193,6.7279,6.5922,6.6465,881100.0],["2022-10-28",6.6736,6.8092,6.6736,6.755,758700.0],["2022-10-31",6.7188,6.8364,6.6465,6.8183,576700.0],["2022-11-01",6.8725,7.0263,6.7821,6.972,832000.0],["2022-11-02",6.972,6.972,6.6465,6.6465,455900.0],["2022-11-03",6.5651,6.8092,6.547,6.7188,587800.0],["2022-11-04",6.8725,6.8725,6.7459,6.7912,462700.0],["2022-11-07",6.8545,6.8997,6.6374,6.7912,608400.0],["2022-11-08",6.7731,6.7912,6.6374,6.7007,387800.0],["2022-11-09",6.6646,6.7098,6.556,6.5741,289900.0],["2022-11-10",6.7369,6.7369,6.0949,6.2034,1019900.0],["2022-11-11",6.2486,6.4114,6.0858,6.339,1820400.0],["2022-11-14",6.3752,6.4837,6.2215,6.3752,983500.0],["2022-11-15",6.4927,6.7007,6.4656,6.6013,1049400.0],["2022-11-16",7.0082,7.3699,6.4747,6.5199,2814700.0],["2022-11-17",6.4656,6.8273,6.4114,6.7912,2309500.0],["2022-11-18",6.8635,6.9358,6.5741,6.5922,381000.0],["2022-11-21",6.547,6.6917,6.4475,6.5832,630200.0],["2022-11-22",6.5651,6.6555,6.5018,6.5199,457700.0],["2022-11-23",6.5199,6.5741,6.3481,6.5651,613900.0],["2022-11-25",6.6284,6.6736,6.5289,6.556,416700.0],["2022-11-28",6.5199,6.6917,6.4837,6.6555,707100.0],["2022-11-29",6.6465,6.7821,6.5651,6.7007,817400.0],["2022-11-30",6.7369,6.7821,6.6646,6.7731,596400.0],["2022-12-01",6.7459,6.7731,6.556,6.6374,1463300.0],["2022-12-02",6.6013,7.0624,6.6013,6.8545,1344500.0],["2022-12-05",6.8454,6.8545,6.6374,6.7369,771900.0],["2022-12-06",6.7912,6.7912,6.6555,6.7279,439200.0],["2022-12-07",6.6555,6.8092,6.6465,6.7098,455700.0],["2022-12-08",6.7279,6.755,6.5651,6.6103,457000.0],["2022-12-09",6.5741,6.6555,6.5199,6.5651,337600.0],["2022-12-12",6.6013,6.7459,6.4747,6.6555,1004400.0],["2022-12-13",6.764,6.8183,6.6555,6.7098,1307100.0],["2022-12-14",6.7007,6.8454,6.5922,6.8273,1495500.0],["2022-12-15",6.7821,6.9539,6.7188,6.8273,1338500.0],["2022-12-16",6.8183,6.8725,6.7731,6.8183,1910900.0],["2022-12-19",6.8273,7.2523,6.8002,7.189,1364600.0],["2022-12-20",7.0986,7.4513,7.0172,7.0896,1580800.0],["2022-12-21",7.1077,7.4151,7.1077,7.3066,1369600.0],["2022-12-22",7.2884,7.3974,7.1523,7.234,858100.0],["2022-12-23",7.2249,7.5517,7.1523,7.5517,925100.0],["2022-12-27",7.5698,7.5698,7.3611,7.3883,559600.0],["2022-12-28",7.4064,7.4881,7.352,7.4427,815700.0],["2022-12-29",7.5063,7.6243,7.4791,7.5789,449600.0],["2022-12-30",7.5698,7.6334,7.5063,7.588,357200.0],["2023-01-03",7.588,7.6243,7.0434,7.0615,861200.0],["2023-01-04",7.0797,7.1977,7.0615,7.0888,840100.0],["2023-01-05",7.0071,7.1614,6.9708,7.1341,632000.0],["2023-01-06",7.1795,7.4155,7.1341,7.3883,1242800.0],["2023-01-09",7.4337,7.5335,7.3429,7.4064,322900.0],["2023-01-10",7.3974,7.5698,7.3883,7.5607,874500.0],["2023-01-11",7.5517,7.9238,7.5335,7.7967,2011100.0],["2023-01-12",7.7786,7.7967,7.597,7.715,823500.0],["2023-01-13",7.6969,7.9964,7.6969,7.9238,929400.0],["2023-01-17",7.9238,7.9692,7.7332,7.7786,551600.0],["2023-01-18",7.8149,7.8875,7.6787,7.7695,558400.0],["2023-01-19",7.7967,7.8149,7.6515,7.7695,408000.0],["2023-01-20",7.7877,7.9238,7.7786,7.8875,458800.0],["2023-01-23",7.9329,8.0418,7.8603,7.8875,1409400.0],["2023-01-24",7.9783,8.2052,7.8058,8.0872,811200.0],["2023-01-25",8.0327,8.2052,7.8784,8.1689,696500.0],["2023-01-26",8.1689,8.1689,7.9692,7.9783,607800.0],["2023-01-27",7.951,8.0055,7.8421,7.8784,352400.0],["2023-01-30",7.8058,7.8421,7.6061,7.6061,446300.0],["2023-01-31",7.6697,7.7786,7.6334,7.715,538700.0],["2023-02-01",7.6878,7.8149,7.6061,7.7332,661200.0],["2023-02-02",7.706,7.706,7.3701,7.4337,1420700.0],["2023-02-03",7.4791,7.6878,7.4791,7.6243,809400.0],["2023-02-06",7.715,7.9601,7.6878,7.8149,1017800.0],["2023-02-07",7.7967,7.7967,7.5426,7.6878,644800.0],["2023-02-08",7.6515,7.6878,7.5154,7.597,393400.0],["2023-02-09",7.6334,7.6424,7.3066,7.3701,655900.0],["2023-02-10",7.3974,7.4518,7.352,7.3974,366000.0],["2023-02-13",7.4155,7.5698,7.4064,7.5244,457100.0],["2023-02-14",7.5063,7.6787,7.4791,7.588,509500.0],["2023-02-15",7.5607,7.706,7.5607,7.6969,667600.0],["2023-02-16",7.6606,7.8058,7.6152,7.6969,898100.0],["2023-02-17",7.6697,7.7967,7.6243,7.715,413800.0],["2023-02-21",7.6515,7.7241,7.597,7.6061,668100.0],["2023-02-22",7.597,7.7877,7.597,7.7423,1287100.0],["2023-02-23",7.7513,7.8512,7.6697,7.7604,840800.0],["2023-02-24",7.715,7.715,7.4518,7.5426,656000.0],["2023-02-27",7.5789,7.6515,7.3974,7.4064,431400.0],["2023-02-28",7.4155,7.5154,7.3974,7.4972,1063800.0],["2023-03-01",7.5244,7.5244,7.3611,7.4881,624200.0],["2023-03-02",7.4427,7.5244,7.4246,7.4518,661300.0],["2023-03-03",7.4518,7.5335,7.4337,7.5244,610500.0],["2023-03-06",7.5335,7.6697,7.5063,7.5426,543700.0],["2023-03-07",7.5244,7.5607,7.4155,7.47,397500.0],["2023-03-08",7.4881,7.6606,7.47,7.6515,752200.0],["2023-03-09",7.6787,7.6878,7.3338,7.3429,468500.0],["2023-03-10",7.3157,7.3429,7.0888,7.1341,819400.0],["2023-03-13",7.0343,7.1614,6.998,7.1251,1510100.0],["2023-03-14",7.1432,7.3883,7.1432,7.2884,784100.0],["2023-03-15",7.4518,7.6061,6.5351,7.1069,2148200.0],["2023-03-16",6.9708,7.2068,6.8528,7.2068,738500.0],["2023-03-17",7.0797,7.1523,6.998,7.0888,1105100.0],["2023-03-20",7.116,7.1705,6.9798,6.998,503200.0],["2023-03-21",7.0162,7.1432,7.0071,7.0434,756100.0],["2023-03-22",7.0797,7.1614,6.998,7.0434,424700.0],["2023-03-23",7.0978,7.1795,6.7529,6.8074,757000.0],["2023-03-24",6.7434,6.8165,6.6429,6.716,849400.0],["2023-03-27",6.7617,6.8074,6.6246,6.7434,645700.0],["2023-03-28",6.7708,6.9719,6.7708,6.8805,786200.0],["2023-03-29",6.8988,6.9719,6.8805,6.9627,409300.0],["2023-03-30",7.0267,7.0907,6.9445,6.9901,470700.0],["2023-03-31",7.0632,7.1089,6.9901,7.045,582100.0],["2023-04-03",7.0541,7.0724,6.8988,6.9445,479100.0],["2023-04-04",6.9536,6.9536,6.5698,6.6246,831800.0],["2023-04-05",6.6338,6.6612,6.4419,6.5515,905200.0],["2023-04-06",6.5424,6.579,6.4145,6.5059,845000.0],["2023-04-10",6.4693,6.6064,6.4328,6.5881,829600.0],["2023-04-11",6.6338,6.8531,6.5972,6.7983,773300.0],["2023-04-12",6.8714,6.9627,6.7708,6.8165,1210500.0],["2023-04-13",6.8257,6.8714,6.7983,6.8531,1152900.0],["2023-04-14",6.8257,7.0998,6.8165,7.0541,976100.0],["2023-04-17",7.1546,7.3922,7.1272,7.383,1070500.0],["2023-04-18",7.383,7.5841,7.3465,7.4287,1309400.0],["2023-04-19",7.4287,7.4379,7.2186,7.2825,845500.0],["2023-04-20",7.2551,7.3465,7.1546,7.2643,499000.0],["2023-04-21",7.2551,7.2643,7.0998,7.1546,489100.0],["2023-04-24",7.2277,7.5384,7.2186,7.3374,862000.0],["2023-04-25",7.3099,7.3465,7.1637,7.2186,593800.0],["2023-04-26",7.2277,7.2734,7.1272,7.1546,686300.0],["2023-04-27",7.182,7.2825,7.1272,7.2277,758800.0],["2023-04-28",7.182,7.3008,7.1455,7.2551,703800.0],["2023-05-01",7.246,7.3922,7.1912,7.2734,342500.0],["2023-05-02",7.2643,7.2917,7.1363,7.2277,566500.0],["2023-05-03",7.182,7.2734,7.1546,7.2368,560700.0],["2023-05-04",7.2643,7.2825,7.1089,7.2734,780100.0],["2023-05-05",7.3099,7.6389,7.246,7.5932,855200.0],["2023-05-08",7.6298,7.7211,7.5841,7.6298,530400.0],["2023-05-09",7.6206,7.6937,7.5658,7.6389,367700.0],["2023-05-10",7.6846,7.8582,7.648,7.8491,842700.0],["2023-05-11",7.8034,7.8125,7.6389,7.7668,1274200.0],["2023-05-12",7.7668,7.8216,7.6298,7.7485,962900.0],["2023-05-15",7.7485,7.8034,7.6206,7.7394,821300.0],["2023-05-16",7.6754,7.8491,7.6663,7.6754,918400.0],["2023-05-17",8.1323,8.4064,7.977,8.3151,3058500.0],["2023-05-18",8.379,8.4613,8.1689,8.3425,1466100.0],["2023-05-19",8.3973,8.3973,8.1963,8.2328,1418500.0],["2023-05-22",8.2785,8.3242,8.2054,8.2146,690500.0],["2023-05-23",8.1963,8.1963,7.8947,7.913,816300.0],["2023-05-24",7.8765,7.9861,7.7577,7.9587,1094900.0],["2023-05-25",7.9587,8.0501,7.8856,7.8947,986300.0],["2023-05-26",7.9678,8.1597,7.9496,8.1232,1172300.0],["2023-05-30",8.1415,8.178,7.8399,7.9953,1337500.0],["2023-05-31",7.9587,7.9678,7.6023,7.7211,4261100.0],["2023-06-01",7.7485,8.0501,7.7485,7.977,1085500.0],["2023-06-02",8.1049,8.1597,8.0227,8.0684,816700.0],["2023-06-05",8.0135,8.0592,7.9313,7.9953,613500.0],["2023-06-06",8.0044,8.1963,7.9587,8.1871,825700.0],["2023-06-07",8.2237,8.3882,8.1415,8.1689,705100.0],["2023-06-08",8.1689,8.2968,8.1232,8.1323,992600.0],["2023-06-09",8.2328,8.3333,8.178,8.2237,686000.0],["2023-06-12",8.2146,8.2694,8.1871,8.242,710100.0],["2023-06-13",8.2785,8.3333,8.242,8.2694,1452500.0],["2023-06-14",8.2877,8.4339,8.2511,8.4247,1532700.0],["2023-06-15",8.4064,8.5618,8.4064,8.5344,1639200.0],["2023-06-16",8.5526,8.5526,8.2877,8.3059,840000.0],["2023-06-20",8.3151,8.7354,8.3151,8.644,1499300.0],["2023-06-21",8.6714,8.8816,8.6349,8.7354,1920000.0],["2023-06-22",8.7078,9.0201,8.6343,8.8915,2986500.0],["2023-06-23",8.7905,9.1855,8.7905,9.1395,3750300.0],["2023-06-26",9.1395,9.3692,8.8824,9.1487,2775000.0],["2023-06-27",9.1396,9.259,9.0661,9.2039,1935400.0],["2023-06-28",9.213,9.213,8.9926,9.0201,1122400.0],["2023-06-29",9.0477,9.1855,9.0477,9.1671,1439600.0],["2023-06-30",9.2865,9.461,9.2681,9.4151,1839600.0],["2023-07-03",9.3784,9.4243,9.2773,9.4059,535400.0],["2023-07-05",9.3049,9.4886,9.3049,9.4794,1242100.0],["2023-07-06",9.4243,9.6815,9.2865,9.36,3271400.0],["2023-07-07",9.3508,9.6539,9.3416,9.6356,1712000.0],["2023-07-10",9.608,9.9387,9.5988,9.8836,2703200.0],["2023-07-11",9.8744,9.8836,9.5896,9.856,2272000.0],["2023-07-12",9.9846,10.0765,9.5345,9.608,4916200.0],["2023-07-13",9.6172,9.9295,9.5805,9.8101,1457100.0],["2023-07-14",9.7917,9.7917,9.461,9.5253,807800.0],["2023-07-17",9.4978,9.6539,9.4519,9.5713,1061000.0],["2023-07-18",9.5713,9.7733,9.4702,9.6907,1228600.0],["2023-07-19",9.6815,9.8009,9.5345,9.6448,601100.0],["2023-07-20",9.6356,9.6631,9.5345,9.6264,540400.0],["2023-07-21",9.7182,9.755,9.6356,9.6999,691700.0],["2023-07-24",9.7917,10.2143,9.755,10.1959,1600100.0],["2023-07-25",10.251,10.3337,10.1132,10.2234,1053400.0],["2023-07-26",10.2326,10.398,10.2234,10.3796,951400.0],["2023-07-27",10.3796,10.5357,10.3153,10.3796,1922500.0],["2023-07-28",10.5082,10.5082,10.2602,10.3061,691200.0],["2023-07-31",10.3245,10.4071,10.251,10.3796,674300.0],["2023-08-01",10.3061,10.4071,10.0948,10.1683,698500.0],["2023-08-02",10.1132,10.1316,9.7917,9.9203,908200.0],["2023-08-03",9.8836,10.0305,9.8193,9.8928,1154800.0],["2023-08-04",9.8928,10.0857,9.8652,9.8744,633600.0],["2023-08-07",9.9479,10.003,9.8285,9.9111,680900.0],["2023-08-08",9.8285,9.9571,9.8193,9.9295,603400.0],["2023-08-09",9.9203,9.9295,9.6172,9.6907,782600.0],["2023-08-10",9.8652,10.0857,9.8101,10.0122,899400.0],["2023-08-11",9.9754,10.1867,9.9754,10.1683,814000.0],["2023-08-14",10.1132,10.1316,9.8468,9.9662,655100.0],["2023-08-15",9.9662,9.9662,9.7733,9.7825,403900.0],["2023-08-16",9.7733,9.8652,9.7274,9.7366,610900.0],["2023-08-17",9.4427,9.7458,9.0477,9.0753,2822600.0],["2023-08-18",8.9558,9.1763,8.6527,9.0936,1115800.0],["2023-08-21",9.0844,9.2038,9.0477,9.1487,813400.0],["2023-08-22",9.2039,9.2681,9.1304,9.1671,958400.0],["2023-08-23",9.1855,9.709,9.1763,9.5621,1486800.0],["2023-08-24",9.507,9.5253,9.1579,9.1671,972700.0],["2023-08-25",9.1028,9.2773,9.0661,9.1855,1007300.0],["2023-08-28",9.1947,9.3141,9.1855,9.2773,638000.0],["2023-08-29",9.213,9.4335,9.213,9.3784,2948300.0],["2023-08-30",9.3784,9.4427,9.3508,9.3876,1133600.0],["2023-08-31",9.3508,9.4243,9.0569,9.0661,1527100.0],["2023-09-01",9.2038,9.2314,8.9467,9.1028,683000.0],["2023-09-05",9.0293,9.0753,8.8272,8.9375,968300.0],["2023-09-06",8.9283,9.0201,8.8548,8.8824,621200.0],["2023-09-07",8.8456,8.9191,8.8181,8.8824,495900.0],["2023-09-08",8.8824,8.8824,8.7446,8.7997,598100.0],["2023-09-11",8.9191,8.965,8.8272,8.9467,577100.0],["2023-09-12",8.8915,9.1396,8.8915,9.1212,973100.0],["2023-09-13",9.2314,9.3967,9.1763,9.3784,1111300.0],["2023-09-14",9.461,9.6448,9.4427,9.5253,835100.0],["2023-09-15",9.5253,9.5345,9.3416,9.3508,1341800.0],["2023-09-18",9.4151,9.5621,9.3233,9.5529,611700.0],["2023-09-19",9.5713,9.5713,9.3141,9.3967,482500.0],["2023-09-20",9.4243,9.5896,9.3876,9.3967,540700.0],["2023-09-21",9.3141,9.3141,8.9375,8.9467,1186700.0],["2023-09-22",8.9559,8.9928,8.7989,8.8082,987300.0],["2023-09-25",8.6974,8.9374,8.6789,8.762,772000.0],["2023-09-26",8.6974,8.7158,8.4481,8.4665,926200.0],["2023-09-27",8.5773,8.642,8.4758,8.5773,1228100.0],["2023-09-28",8.5681,8.7805,8.5219,8.6974,881900.0],["2023-09-29",8.7989,8.8082,8.6512,8.7343,687700.0],["2023-10-02",8.6789,8.8266,8.5589,8.5958,651600.0],["2023-10-03",8.5404,8.5589,8.2357,8.2542,619400.0],["2023-10-04",8.2542,8.2819,8.1342,8.1619,1082100.0],["2023-10-05",8.1526,8.365,8.1526,8.3188,669500.0],["2023-10-06",8.2265,8.2911,8.0511,8.2357,591900.0],["2023-10-09",8.1711,8.3004,7.931,8.2265,597500.0],["2023-10-10",8.2727,8.5312,8.2727,8.4942,617000.0],["2023-10-11",8.5866,8.7989,8.5681,8.7712,677000.0],["2023-10-12",8.7528,8.8636,8.5958,8.7251,2160900.0],["2023-10-13",8.762,8.8359,8.605,8.7251,1314600.0],["2023-10-16",8.7712,9.0113,8.7528,9.0021,706100.0],["2023-10-17",8.9282,9.1682,8.9282,9.1313,1123800.0],["2023-10-18",9.0667,9.0667,8.8359,8.9282,900400.0],["2023-10-19",8.9097,9.0667,8.7435,8.7805,669800.0],["2023-10-20",8.7528,8.7897,8.5219,8.5219,445700.0],["2023-10-23",8.4573,8.7805,8.3742,8.6235,750600.0],["2023-10-24",8.6881,8.7805,8.5589,8.605,332200.0],["2023-10-25",8.5496,8.6512,8.485,8.5035,290900.0],["2023-10-26",8.5127,8.6697,8.4942,8.5312,650600.0],["2023-10-27",8.5958,8.6327,8.3742,8.4204,361600.0],["2023-10-30",8.5312,8.5958,8.4204,8.5404,1037300.0],["2023-10-31",8.5866,8.6974,8.2542,8.3281,756500.0],["2023-11-01",8.4019,8.762,8.3004,8.7158,854100.0],["2023-11-02",8.8082,9.1405,8.7805,9.0482,781700.0],["2023-11-03",9.1405,9.2052,9.0667,9.1867,569400.0],["2023-11-06",9.2329,9.3344,9.1128,9.1959,770300.0],["2023-11-07",9.1405,9.3067,9.1036,9.2144,477000.0],["2023-11-08",9.1775,9.2329,9.039,9.0851,282000.0],["2023-11-09",9.1313,9.1313,8.8266,8.882,585200.0],["2023-11-10",8.9836,9.0298,8.919,8.9928,386800.0],["2023-11-13",8.9651,9.0021,8.8543,8.8913,390600.0],["2023-11-14",9.1128,9.3529,9.0944,9.3252,927500.0],["2023-11-15",9.3714,9.7868,9.3067,9.7314,1776500.0],["2023-11-16",10.1931,10.7101,9.9253,10.5624,2953000.0],["2023-11-17",10.6178,11.0148,10.3039,10.4239,2341100.0],["2023-11-20",10.8025,10.9871,10.4885,10.5255,2581400.0],["2023-11-21",10.5255,10.8486,10.4147,10.5716,1249200.0],["2023-11-22",10.664,10.6732,10.4885,10.5901,762900.0],["2023-11-24",10.5532,10.7286,10.507,10.627,320500.0],["2023-11-27",10.7471,10.9687,10.5809,10.5809,970600.0],["2023-11-28",10.5901,10.6455,10.4516,10.5624,903100.0],["2023-11-29",10.6178,10.8117,10.5624,10.6917,749400.0],["2023-11-30",10.6917,10.7471,10.5901,10.7009,1102500.0],["2023-12-01",10.8486,11.2549,10.8302,11.2087,1648600.0],["2023-12-04",11.1256,11.5319,11.0056,11.0887,2138300.0],["2023-12-05",11.0333,11.3103,10.941,11.1533,1028200.0],["2023-12-06",11.2179,11.338,11.1441,11.2826,1141400.0],["2023-12-07",11.2733,11.4118,11.1441,11.3564,597000.0],["2023-12-08",11.2918,11.4765,11.2272,11.2733,767900.0],["2023-12-11",11.2733,11.3657,10.9871,11.2456,1063500.0],["2023-12-12",11.2456,11.338,11.1348,11.1533,1330700.0],["2023-12-13",11.2641,11.6427,11.0702,11.6334,877400.0],["2023-12-14",11.6981,11.7627,11.2733,11.3749,1110600.0],["2023-12-15",11.338,11.3934,11.181,11.2456,1637000.0],["2023-12-18",11.2826,11.3749,11.181,11.3749,1094300.0],["2023-12-19",11.458,11.5873,11.338,11.4672,1087200.0],["2023-12-20",11.4488,11.4949,11.1164,11.1533,1288500.0],["2023-12-21",11.3664,11.5424,11.3108,11.5424,1245700.0],["2023-12-22",11.5609,11.7647,11.4405,11.7184,1804200.0],["2023-12-26",11.7832,11.7925,11.6999,11.7925,464500.0],["2023-12-27",11.8018,11.9407,11.7369,11.8481,762900.0],["2023-12-28",11.811,12.0426,11.8018,11.8573,1269600.0],["2023-12-29",11.811,11.811,11.6443,11.7554,398300.0],["2024-01-02",11.6258,11.6258,11.2737,11.3201,1161200.0],["2024-01-03",11.2645,11.2923,11.1163,11.1533,708700.0],["2024-01-04",11.1718,11.1718,11.0144,11.0329,494500.0],["2024-01-05",10.9958,11.1996,10.9773,11.1626,615500.0],["2024-01-08",11.2459,11.3942,11.1718,11.3849,414800.0],["2024-01-09",11.2737,11.283,11.144,11.1904,422700.0],["2024-01-10",11.1811,11.2274,11.0792,11.1811,397000.0],["2024-01-11",11.2274,11.2645,11.0329,11.1348,679200.0],["2024-01-12",11.2089,11.2923,10.968,10.9773,545700.0],["2024-01-16",10.8754,11.0607,10.6809,11.0236,1142300.0],["2024-01-17",10.9125,11.1626,10.9125,11.1255,609800.0],["2024-01-18",11.1255,11.2459,11.0607,11.2182,665800.0],["2024-01-19",11.2459,11.3849,11.0977,11.3756,699900.0],["2024-01-22",11.3849,11.5516,11.2552,11.3478,700600.0],["2024-01-23",11.3942,11.5609,11.3942,11.5331,445100.0],["2024-01-24",11.6258,11.8851,11.6072,11.7647,1059000.0],["2024-01-25",11.8296,12.1352,11.7277,12.126,1034700.0],["2024-01-26",12.163,12.2279,11.9315,11.95,792600.0],["2024-01-29",11.9037,11.95,11.5331,11.8018,886700.0],["2024-01-30",11.8481,11.8573,11.3664,11.459,846800.0],["2024-01-31",11.4775,11.7554,11.3942,11.4683,851900.0],["2024-02-01",11.5516,12.0241,11.5516,12.0148,1449100.0],["2024-02-02",11.8573,12.0426,11.6535,11.9037,1493700.0],["2024-02-05",11.7832,11.8018,11.2182,11.2367,1016200.0],["2024-02-06",11.3108,11.5516,11.2274,11.2552,1430900.0],["2024-02-07",11.2274,11.3201,11.0607,11.107,775500.0],["2024-02-08",11.0792,11.0792,10.8847,10.9958,687400.0],["2024-02-09",10.9958,11.1626,10.968,11.144,1042200.0],["2024-02-12",11.1533,11.2645,11.0607,11.0699,403400.0],["2024-02-13",10.8013,11.1348,10.4863,11.107,849100.0],["2024-02-14",11.1996,11.2367,11.0699,11.0977,467200.0],["2024-02-15",11.0977,11.1626,10.9588,11.0514,724700.0],["2024-02-16",10.9495,10.9958,10.8661,10.9032,698100.0],["2024-02-20",10.8476,10.8754,10.5512,10.7087,879100.0],["2024-02-21",10.7087,10.8847,10.616,10.8013,1648900.0],["2024-02-22",10.7735,10.9495,10.616,10.7735,981200.0],["2024-02-23",10.8198,10.8384,10.5512,10.6716,649200.0],["2024-02-26",10.6901,10.8384,10.5975,10.7642,705600.0],["2024-02-27",10.8661,11.0329,10.7087,10.9217,2130000.0],["2024-02-28",10.8569,11.1811,10.8291,11.1255,594700.0],["2024-02-29",11.1996,11.2367,10.8939,10.9866,658600.0],["2024-03-01",10.9958,11.0144,10.8384,10.9495,626200.0],["2024-03-04",10.931,11.0329,10.7735,10.8754,446200.0],["2024-03-05",10.8754,10.8754,10.6901,10.7179,522500.0],["2024-03-06",10.8013,11.1163,10.792,10.9032,1270200.0],["2024-03-07",10.968,10.968,10.6994,10.7179,448600.0],["2024-03-08",10.7272,10.7828,10.5419,10.6901,883900.0],["2024-03-11",10.6623,10.755,10.5975,10.6809,578900.0],["2024-03-12",10.7457,11.0792,10.7179,11.0699,1438200.0],["2024-03-13",10.5141,11.0421,9.9583,11.0144,4890700.0],["2024-03-14",11.0051,11.0051,10.4493,10.931,2050000.0],["2024-03-15",10.9217,10.9217,10.4956,10.5141,2606100.0],["2024-03-18",10.5234,10.6346,10.0602,10.1158,1765200.0],["2024-03-19",10.0509,10.403,9.9213,10.2547,1922800.0],["2024-03-20",10.264,10.3937,10.051,10.3566,1774800.0],["2024-03-21",10.3937,10.4863,10.2084,10.4215,1486600.0],["2024-03-22",10.4401,10.4401,10.021,10.0583,840700.0],["2024-03-25",10.021,10.1887,9.9651,10.0024,949500.0],["2024-03-26",10.049,10.2539,10.0024,10.0024,1537300.0],["2024-03-27",10.0117,10.2818,10.0117,10.2632,1675400.0],["2024-03-28",10.2725,10.4494,10.1235,10.3563,1066500.0],["2024-04-01",10.347,10.4494,10.2632,10.4122,715200.0],["2024-04-02",10.347,10.4029,10.17,10.3097,770400.0],["2024-04-03",10.2725,10.3377,10.2073,10.2073,979400.0],["2024-04-04",10.3377,10.3377,10.0117,10.0303,1323700.0],["2024-04-05",10.0024,10.0955,9.8441,9.9,880000.0],["2024-04-08",9.9745,10.1421,9.872,10.0955,2484700.0],["2024-04-09",10.1607,10.5146,10.0676,10.5053,2003100.0],["2024-04-10",10.2911,10.4681,10.2818,10.3842,849500.0],["2024-04-11",10.4587,10.5053,10.2632,10.4681,855000.0],["2024-04-12",10.4122,10.4308,10.1421,10.2445,2203000.0],["2024-04-15",10.2445,10.3656,10.0862,10.1514,3199000.0],["2024-04-16",10.0769,10.1048,9.7882,9.8906,1303300.0],["2024-04-17",10.0024,10.0024,9.8534,9.9093,622900.0],["2024-04-18",9.9186,10.0583,9.872,10.021,848000.0],["2024-04-19",10.0396,10.1887,10.0396,10.1514,1118900.0],["2024-04-22",10.1607,10.2632,10.0303,10.2073,909700.0],["2024-04-23",10.2539,10.4867,10.2166,10.3842,787800.0],["2024-04-24",10.3563,10.4215,10.1793,10.1793,1126400.0],["2024-04-25",10.0583,10.1421,9.9838,10.0117,565100.0],["2024-04-26",10.1048,10.2073,10.049,10.0955,655700.0],["2024-04-29",10.1607,10.198,10.049,10.1328,2466500.0],["2024-04-30",10.049,10.2539,10.0024,10.0396,879700.0],["2024-05-01",9.9745,10.2073,9.9372,10.0583,557900.0],["2024-05-02",10.1328,10.1421,10.0117,10.1328,502800.0],["2024-05-03",10.2632,10.6078,10.1793,10.4867,1535300.0],["2024-05-06",10.5333,10.7009,10.4867,10.5426,902100.0],["2024-05-07",10.5519,10.6264,10.198,10.2352,1501800.0],["2024-05-08",10.2352,10.4681,10.1142,10.4029,708600.0],["2024-05-09",10.3842,10.3936,10.2818,10.3284,703600.0],["2024-05-10",10.4029,10.4401,10.319,10.347,464600.0],["2024-05-13",10.4494,10.5705,10.4401,10.4587,866800.0],["2024-05-14",10.4867,10.5146,10.3563,10.4401,1030700.0],["2024-05-15",10.1328,10.2725,9.6951,9.8441,3866500.0],["2024-05-16",9.8906,9.9279,9.6951,9.7416,1142400.0],["2024-05-17",9.8161,9.8161,9.6299,9.7323,854200.0],["2024-05-20",9.6671,9.7323,9.4902,9.574,1404200.0],["2024-05-21",9.5554,9.6578,9.3877,9.6392,1668600.0],["2024-05-22",9.6392,9.6951,9.4622,9.5367,788300.0],["2024-05-23",9.6019,9.6671,9.1549,9.1549,1509900.0],["2024-05-24",9.2201,9.3132,9.1642,9.2573,970800.0],["2024-05-28",9.3132,9.3318,9.0804,9.1083,1149000.0],["2024-05-29",8.9779,9.0804,8.9034,8.9873,1133100.0],["2024-05-30",9.0524,9.1549,8.9407,9.0431,1000000.0],["2024-05-31",9.0338,9.0524,8.8848,8.9966,1604100.0],["2024-06-03",9.0524,9.0524,8.6427,8.9128,1301800.0],["2024-06-04",8.8196,9.1456,8.7544,9.1363,2956800.0],["2024-06-05",9.1921,9.1921,9.0152,9.099,1132500.0],["2024-06-06",9.0897,9.2387,9.0897,9.1828,1479300.0],["2024-06-07",9.0897,9.1083,8.7079,8.8476,3020600.0],["2024-06-10",8.801,8.801,8.503,8.5216,1446300.0],["2024-06-11",8.5216,8.6147,8.326,8.6054,1400100.0],["2024-06-12",8.6799,8.7265,8.503,8.5123,4356100.0],["2024-06-13",8.5868,8.6799,8.4378,8.5123,1626300.0],["2024-06-14",8.4471,8.5309,8.354,8.4843,930700.0],["2024-06-17",8.475,8.5402,8.1211,8.4191,1455000.0],["2024-06-18",8.4098,8.7731,8.4098,8.5775,3030200.0],["2024-06-20",8.6147,8.6799,8.326,8.3819,880400.0],["2024-06-21",8.354,8.3912,8.2329,8.354,1684100.0],["2024-06-24",8.4191,8.5961,8.3726,8.4564,1067400.0],["2024-06-25",8.4189,8.522,8.4002,8.4845,872000.0],["2024-06-26",8.4283,8.5783,8.3908,8.5408,598900.0],["2024-06-27",8.5595,8.6814,8.4939,8.5783,518800.0],["2024-06-28",8.5783,8.6439,8.3439,8.4377,1387800.0],["2024-07-01",8.4377,8.5502,8.2501,8.4377,1691300.0],["2024-07-02",8.4377,8.5783,8.222,8.3627,1106300.0],["2024-07-03",8.4189,8.5783,8.4095,8.5127,390100.0],["2024-07-05",8.5314,8.5877,8.4283,8.5595,740000.0],["2024-07-08",8.5502,8.8408,8.4845,8.747,936200.0],["2024-07-09",8.747,8.9252,8.7189,8.8502,1721700.0],["2024-07-10",8.8689,9.0283,8.8127,8.9252,1157300.0],["2024-07-11",9.0845,9.1877,9.047,9.1127,1107100.0],["2024-07-12",9.1783,9.2627,9.1314,9.2345,1221600.0],["2024-07-15",9.2439,9.4314,9.1877,9.2908,1320000.0],["2024-07-16",9.3283,9.4408,9.2908,9.3189,966000.0],["2024-07-17",9.2345,9.3845,9.1127,9.1877,656100.0],["2024-07-18",9.122,9.1314,8.6439,8.7283,1841500.0],["2024-07-19",8.8033,8.9158,8.6158,8.9064,1691700.0],["2024-07-22",8.9252,9.047,8.8689,9.0283,674300.0],["2024-07-23",8.9908,9.1408,8.9908,9.0564,837900.0],["2024-07-24",9.0095,9.0189,8.897,8.9064,851000.0],["2024-07-25",8.9252,9.1033,8.8502,9.0095,455100.0],["2024-07-26",9.1127,9.122,8.9533,9.047,524500.0],["2024-07-29",9.1033,9.1033,8.972,9.0002,554900.0],["2024-07-30",9.0189,9.0845,8.9627,9.0752,353000.0],["2024-07-31",9.1033,9.2158,9.0283,9.0564,1298700.0],["2024-08-01",9.2252,9.2814,8.9064,8.972,922400.0],["2024-08-02",8.9064,8.9814,8.8127,8.9252,674300.0],["2024-08-05",8.7095,8.7845,8.5877,8.6158,720200.0],["2024-08-06",8.6533,8.897,8.6533,8.7939,1143400.0],["2024-08-07",8.9158,8.9533,8.8127,8.8408,511200.0],["2024-08-08",8.8595,9.0002,8.8314,8.9345,1044700.0],["2024-08-09",9.0002,9.2252,8.9439,9.1877,911200.0],["2024-08-12",9.1877,9.2814,9.1689,9.2158,1039900.0],["2024-08-13",9.2439,9.5345,9.2158,9.4689,1860400.0],["2024-08-14",9.7502,9.8908,9.272,9.4127,2591600.0],["2024-08-15",9.4127,9.5064,8.9158,8.972,2115700.0],["2024-08-16",9.0189,9.0189,8.5689,8.6908,3944100.0],["2024-08-19",8.7283,8.897,8.597,8.8127,1855800.0],["2024-08-20",8.8033,8.8502,8.5595,8.597,1821000.0],["2024-08-21",8.672,8.6814,8.4752,8.4939,1442200.0],["2024-08-22",8.4658,8.5408,8.2595,8.2783,3636600.0],["2024-08-23",8.4377,8.6533,8.3627,8.6064,4438600.0],["2024-08-26",8.597,8.597,8.2501,8.3533,1559600.0],["2024-08-27",8.297,8.447,8.2595,8.372,987000.0],["2024-08-28",8.372,8.4752,8.2876,8.3533,1596700.0],["2024-08-29",8.3158,8.372,8.2314,8.3158,1033900.0],["2024-08-30",8.2876,8.3814,8.2314,8.2501,1136800.0],["2024-09-03",8.2033,8.2126,7.9876,8.072,1230900.0],["2024-09-04",8.0158,8.3064,7.997,8.1845,1167900.0],["2024-09-05",8.222,8.2689,8.1001,8.2033,912100.0],["2024-09-06",8.222,8.3158,8.0064,8.0158,854700.0],["2024-09-09",8.0064,8.0533,7.8283,7.8845,951400.0],["2024-09-10",7.8751,7.8845,7.5751,7.6876,1074400.0],["2024-09-11",7.7251,7.8001,7.6033,7.7251,686600.0],["2024-09-12",7.7626,7.9126,7.697,7.7626,1419400.0],["2024-09-13",7.7814,8.1283,7.7814,7.9501,1347900.0],["2024-09-16",7.9689,8.0533,7.8283,7.8845,636400.0],["2024-09-17",7.9595,8.0251,7.8376,7.9689,690900.0],["2024-09-18",7.9314,8.1001,7.8283,7.9501,1018500.0],["2024-09-19",8.1095,8.1658,8.0158,8.1001,562000.0],["2024-09-20",8.0439,8.0814,7.7158,7.8283,1379600.0],["2024-09-23",7.8189,7.8751,7.7251,7.8283,670900.0],["2024-09-24",7.9321,8.1304,7.9038,7.9888,708600.0],["2024-09-25",7.9794,7.9794,7.7622,7.7622,677300.0],["2024-09-26",7.8944,8.1965,7.8755,8.1493,1220300.0],["2024-09-27",8.2154,8.4043,8.1493,8.3665,1571200.0],["2024-09-30",8.3854,8.4704,8.2249,8.2343,1307400.0],["2024-10-01",9.4902,9.698,9.0653,9.4336,4594500.0],["2024-10-02",9.4336,9.4714,9.2164,9.3108,1755000.0],["2024-10-03",9.2069,9.2353,9.0275,9.1692,1380600.0],["2024-10-04",9.2164,9.3014,9.0842,9.122,947800.0],["2024-10-07",9.122,9.1408,8.782,8.9142,1400400.0],["2024-10-08",8.9142,8.9803,8.8292,8.8764,1084100.0],["2024-10-09",8.867,9.0086,8.8009,8.8953,1117900.0],["2024-10-10",8.8103,9.2542,8.7631,9.0936,1224600.0],["2024-10-11",9.0936,9.3769,9.0936,9.1881,2029300.0],["2024-10-14",9.1125,9.4714,9.1031,9.3486,1730800.0],["2024-10-15",9.273,9.3108,8.8764,9.0653,1599700.0],["2024-10-16",9.0747,9.1786,9.0181,9.1692,780800.0],["2024-10-17",9.1125,9.2069,8.9803,8.9992,773500.0],["2024-10-18",9.0747,9.0936,8.782,8.8103,694500.0],["2024-10-21",8.7537,8.7915,8.697,8.7348,733400.0],["2024-10-22",8.7159,8.7254,8.5648,8.6026,1237500.0],["2024-10-23",8.4987,8.5743,8.4043,8.4609,859400.0],["2024-10-24",8.4515,8.6026,8.4515,8.5837,951000.0],["2024-10-25",8.5837,8.612,8.4043,8.4609,752700.0],["2024-10-28",8.5365,8.8103,8.527,8.7631,945800.0],["2024-10-29",8.7442,8.7442,8.3665,8.376,1017900.0],["2024-10-30",8.3193,8.4704,8.2438,8.4137,539500.0],["2024-10-31",8.3571,8.4421,8.2721,8.3193,764300.0],["2024-11-01",8.3193,8.3948,7.9794,8.0077,968800.0],["2024-11-04",8.036,8.1493,7.9416,8.1021,791400.0],["2024-11-05",8.0738,8.1116,7.9888,8.0643,691000.0],["2024-11-06",8.0266,8.2626,7.7527,8.206,1471400.0],["2024-11-07",8.2532,8.376,8.1399,8.1399,1428500.0],["2024-11-08",8.0927,8.1493,7.8566,8.0455,1175900.0],["2024-11-11",8.0643,8.0832,7.8472,7.866,1576800.0],["2024-11-12",7.7527,7.9416,7.7527,7.9321,1080000.0],["2024-11-13",8.0266,8.2438,7.6205,8.121,1898500.0],["2024-11-14",8.121,8.3571,8.0643,8.3099,1218600.0],["2024-11-15",8.291,8.3854,8.2154,8.3099,952800.0],["2024-11-18",8.3004,8.3854,8.2154,8.2721,923700.0],["2024-11-19",8.2249,8.2721,7.9321,8.0266,1544700.0],["2024-11-20",7.9888,8.0549,7.866,8.0455,1083900.0],["2024-11-21",8.0077,8.0171,7.8566,7.866,1423000.0],["2024-11-22",7.866,7.951,7.8094,7.9321,1348900.0],["2024-11-25",8.036,8.1021,7.8944,7.9605,1854400.0],["2024-11-26",7.9699,7.9794,7.6961,7.7716,1437300.0],["2024-11-27",7.8188,7.8755,7.6677,7.7433,1016400.0],["2024-11-29",7.6772,7.6772,7.4222,7.6394,1727500.0],["2024-12-02",7.5639,7.8094,7.5166,7.715,1077200.0],["2024-12-03",7.7622,7.8566,7.6205,7.8283,1641000.0],["2024-12-04",7.7905,7.8566,7.6961,7.7244,642700.0],["2024-12-05",7.6961,7.8755,7.6961,7.8377,816300.0],["2024-12-06",7.8283,7.8944,7.5827,7.5827,935800.0],["2024-12-09",7.6394,7.7999,7.5827,7.6488,1591100.0],["2024-12-10",7.6205,7.6961,7.5355,7.5733,2054600.0],["2024-12-11",7.5733,7.7055,7.46,7.6394,1652500.0],["2024-12-12",7.63,7.6488,7.3089,7.3183,1356300.0],["2024-12-13",7.2806,7.4694,7.2334,7.46,2240700.0],["2024-12-16",7.4033,7.6394,7.4033,7.4694,1597700.0],["2024-12-17",7.2711,7.4505,7.2711,7.3561,2288400.0],["2024-12-18",7.3467,7.375,6.799,6.8273,3240000.0],["2024-12-19",6.884,7.0162,6.8367,6.9123,1411600.0],["2024-12-20",6.9028,7.1767,6.8462,7.0823,1436200.0],["2024-12-23",7.0632,7.1108,6.9109,7.0918,1556300.0],["2024-12-24",7.1013,7.1299,7.0632,7.0918,292200.0],["2024-12-26",7.0823,7.1489,6.9871,7.0252,797400.0],["2024-12-27",6.9395,7.0727,6.8824,6.9395,651400.0],["2024-12-30",6.9109,6.9204,6.6825,6.8633,1450200.0],["2024-12-31",6.9014,6.9871,6.8728,6.93,1835200.0],["2025-01-02",7.0918,7.2346,6.9014,7.1394,1919700.0],["2025-01-03",7.187,7.2155,7.0252,7.0347,800000.0],["2025-01-06",7.1394,7.2917,7.0537,7.0823,1118700.0],["2025-01-07",7.1013,7.2727,7.0632,7.1489,1255300.0],["2025-01-08",7.0918,7.1679,6.9204,7.1489,1137600.0],["2025-01-10",7.1013,7.1679,7.0156,7.1584,811900.0],["2025-01-13",7.1299,7.2346,7.1013,7.1394,1266900.0],["2025-01-14",7.1394,7.2155,6.949,7.0156,1264700.0],["2025-01-15",7.1679,7.2346,7.0442,7.1299,1686100.0],["2025-01-16",7.0918,7.0918,6.8633,6.93,1429900.0],["2025-01-17",6.9109,7.0252,6.7967,6.8062,1121200.0],["2025-01-21",6.9014,6.9776,6.8157,6.93,1118300.0],["2025-01-22",6.9109,7.0823,6.8728,6.9776,1940500.0],["2025-01-23",6.9871,6.9966,6.8252,6.8538,1534800.0],["2025-01-24",6.8348,7.0823,6.8253,6.9776,1867000.0],["2025-01-27",6.968,7.1013,6.93,7.1013,3065200.0],["2025-01-28",7.0918,7.1394,6.9776,7.0632,1590100.0],["2025-01-29",7.1108,7.463,7.1108,7.444,1463000.0],["2025-01-30",7.5011,7.6058,7.3774,7.463,1543000.0],["2025-01-31",7.4726,7.4916,7.3393,7.3774,950000.0],["2025-02-03",7.0537,7.2727,6.9204,7.2346,1152400.0],["2025-02-04",7.2727,7.4059,7.1203,7.3774,1037200.0],["2025-02-05",7.3678,7.5201,7.3012,7.4726,1113900.0],["2025-02-06",7.5297,7.5582,7.3964,7.5582,1157600.0],["2025-02-07",7.5487,7.6439,7.3964,7.4916,1307800.0],["2025-02-10",7.5677,7.7296,7.5011,7.7201,950400.0],["2025-02-11",7.701,8.0056,7.6249,7.9676,1625100.0],["2025-02-12",7.9676,8.0723,7.8628,7.9866,967800.0],["2025-02-13",8.0151,8.0151,7.8152,7.9866,771300.0],["2025-02-14",8.0247,8.0627,7.8724,8.0627,777200.0],["2025-02-18",8.0342,8.0627,7.8533,7.939,1637000.0],["2025-02-19",7.9009,8.0342,7.8152,8.0342,1452300.0],["2025-02-20",8.0342,8.1008,7.9104,8.0723,598200.0],["2025-02-21",8.0913,8.1103,7.939,7.9676,1136300.0],["2025-02-24",7.9961,8.0437,7.8438,7.8533,585000.0],["2025-02-25",7.8628,7.958,7.7201,7.7391,783000.0],["2025-02-26",7.7676,7.8057,7.5487,7.6439,2549100.0],["2025-02-27",7.6439,7.7296,7.5677,7.5773,2342500.0],["2025-02-28",7.5677,7.5677,7.1679,7.2822,1396600.0],["2025-03-03",7.3393,7.4821,7.187,7.2251,946900.0],["2025-03-04",7.1775,7.3393,7.0252,7.2441,1008100.0],["2025-03-05",7.3107,7.3964,7.2346,7.3393,658900.0],["2025-03-06",7.3488,7.5582,7.2536,7.5297,1013000.0],["2025-03-07",7.5011,7.701,7.5011,7.6725,1199500.0],["2025-03-10",7.682,7.7296,7.463,7.5297,1046900.0],["2025-03-11",7.4821,7.5677,7.3488,7.425,1200200.0],["2025-03-12",7.9009,7.939,7.4726,7.8248,1223400.0],["2025-03-13",7.7296,7.7581,7.4154,7.5392,2599400.0],["2025-03-14",7.5487,8.0437,7.463,7.8724,4531800.0],["2025-03-17",7.8628,8.0532,7.8628,8.0151,1575700.0],["2025-03-18",7.9485,7.9866,7.7105,7.7581,1164200.0],["2025-03-19",7.7772,8.1008,7.6915,8.0723,2704200.0],["2025-03-20",7.9485,8.0247,7.8628,7.8914,1135600.0],["2025-03-21",7.8248,7.8343,7.7105,7.7867,1110500.0],["2025-03-24",7.7867,7.8346,7.6428,7.6524,706100.0],["2025-03-25",7.6908,7.8538,7.6908,7.7291,740400.0],["2025-03-26",7.7483,7.7867,7.6524,7.7004,1016100.0],["2025-03-27",7.6716,7.9305,7.6716,7.9114,661700.0],["2025-03-28",7.8634,7.9401,7.6908,7.8155,911100.0],["2025-03-31",7.7004,7.7867,7.5757,7.7291,1620100.0],["2025-04-01",7.873,7.9497,7.7387,7.8922,1320200.0],["2025-04-02",7.8346,7.9785,7.8346,7.9018,1078700.0],["2025-04-03",7.7771,7.873,7.6237,7.662,3589300.0],["2025-04-04",7.5374,7.5374,6.9332,6.9428,2203200.0],["2025-04-07",6.6264,6.9812,6.425,6.7223,3105800.0],["2025-04-08",6.9524,6.9524,6.4729,6.588,4239400.0],["2025-04-09",6.5401,7.1538,6.3866,6.9045,2886600.0],["2025-04-10",6.7318,6.7702,6.4633,6.7702,4430600.0],["2025-04-11",6.8086,7.0675,6.6935,6.9236,2212200.0],["2025-04-14",7.0483,7.0962,6.9236,6.9908,967400.0],["2025-04-15",6.9812,6.9908,6.7702,6.8469,1121900.0],["2025-04-16",6.799,6.8565,6.5976,6.7223,1483900.0],["2025-04-17",6.7606,7.2113,6.7606,7.1538,6248500.0],["2025-04-21",7.0962,7.1346,6.9332,7.0579,3361700.0],["2025-04-22",7.125,7.3072,7.0675,7.288,1052100.0],["2025-04-23",7.3647,7.4511,7.173,7.173,1396100.0],["2025-04-24",7.2017,7.2976,7.0962,7.2017,1734700.0],["2025-04-25",7.2017,7.2689,7.0387,7.2593,1485600.0],["2025-04-28",7.288,7.3839,7.2784,7.336,952300.0],["2025-04-29",7.3072,7.4031,7.2209,7.336,843500.0],["2025-04-30",7.2593,7.3456,7.2305,7.336,874900.0],["2025-05-01",7.2976,7.3456,7.173,7.2401,812100.0],["2025-05-02",7.3743,7.3839,7.288,7.3743,761600.0],["2025-05-05",7.3743,7.5949,7.3552,7.4798,865700.0],["2025-05-06",7.4127,7.6141,7.4031,7.5757,737600.0],["2025-05-07",7.5757,7.6812,7.5278,7.6524,624400.0],["2025-05-08",7.6716,7.7196,7.5949,7.6524,3044900.0],["2025-05-09",7.6716,7.8155,7.6524,7.6908,913800.0],["2025-05-12",7.8155,7.9018,7.499,7.6045,1238800.0],["2025-05-13",7.6812,7.8634,7.5565,7.825,1455500.0],["2025-05-14",6.7798,7.5086,6.5305,7.3839,4685900.0],["2025-05-15",7.3552,7.3647,7.0099,7.0962,1523200.0],["2025-05-16",7.0483,7.2784,7.0195,7.2593,1790800.0],["2025-05-19",7.2017,7.4127,7.1921,7.3552,1468300.0],["2025-05-20",7.336,7.3743,7.1634,7.2113,880200.0],["2025-05-21",7.1825,7.2401,7.0099,7.1346,1335900.0],["2025-05-22",7.0483,7.173,7.0483,7.1634,1180300.0],["2025-05-23",7.0579,7.0771,6.8949,7.0579,1127000.0],["2025-05-27",7.1058,7.3264,7.1058,7.3072,1279500.0],["2025-05-28",7.288,7.336,7.2017,7.2305,1158800.0],["2025-05-29",7.2305,7.2305,6.9524,7.0387,2060700.0],["2025-05-30",7.0291,7.1346,6.9908,7.1058,1458800.0],["2025-06-02",7.0867,7.1154,6.9428,7.0867,985800.0],["2025-06-03",7.0483,7.1825,6.9428,7.0579,1648300.0],["2025-06-04",7.0867,7.1058,6.9524,7.0195,1381700.0],["2025-06-05",7.0483,7.2784,7.0387,7.2113,1455500.0],["2025-06-06",7.2209,7.288,7.125,7.2209,1077000.0],["2025-06-09",7.0962,7.1538,7.0003,7.1346,1768900.0],["2025-06-10",7.1825,7.2976,7.1442,7.173,1103700.0],["2025-06-11",7.2017,7.2209,7.0962,7.2017,1179400.0],["2025-06-12",7.1634,7.3072,7.1634,7.288,672100.0],["2025-06-13",7.2497,7.2784,7.1825,7.2497,1680100.0],["2025-06-16",7.288,7.4415,7.288,7.3552,937400.0],["2025-06-17",7.3264,7.3935,7.3072,7.3552,1490100.0],["2025-06-18",7.336,7.4031,7.2784,7.3072,1112900.0],["2025-06-20",7.3168,7.3168,7.1634,7.2401,1444100.0],["2025-06-23",7.1825,7.2976,7.1538,7.2497,810900.0],["2025-06-24",7.3077,7.4623,7.2593,7.3947,2379200.0],["2025-06-25",7.385,7.4237,7.3367,7.356,1023800.0],["2025-06-26",7.3753,7.5493,7.3367,7.4623,3254600.0],["2025-06-27",7.4623,7.5397,7.3947,7.5203,1079800.0],["2025-06-30",7.4237,7.6557,7.356,7.6267,1690600.0],["2025-07-01",7.646,7.8006,7.6073,7.704,1351700.0],["2025-07-02",7.4527,7.5687,7.3463,7.5397,1959600.0],["2025-07-03",7.53,7.617,7.5203,7.5977,610400.0],["2025-07-07",7.53,7.617,7.385,7.4237,2259100.0],["2025-07-08",7.4333,7.4817,7.3657,7.472,2185500.0],["2025-07-09",7.4527,7.4913,7.298,7.3753,1689100.0],["2025-07-10",7.3367,7.414,7.2787,7.3367,2123400.0],["2025-07-11",7.3173,7.3173,7.1723,7.298,1195800.0],["2025-07-14",7.298,7.298,7.0563,7.1047,1799300.0],["2025-07-15",7.095,7.1143,6.921,6.921,1554000.0],["2025-07-16",6.95,7.0177,6.8824,6.9887,1061300.0],["2025-07-17",7.008,7.2013,6.9597,7.1723,543800.0],["2025-07-18",7.2013,7.24,7.0273,7.0467,1044700.0],["2025-07-21",7.095,7.095,6.921,6.9597,801600.0],["2025-07-22",6.9887,7.0757,6.8437,6.9114,1486800.0],["2025-07-23",6.9597,7.1723,6.9597,7.1627,630900.0],["2025-07-24",7.0853,7.095,6.9404,6.9404,1506200.0],["2025-07-25",6.9307,6.9984,6.9017,6.9597,1181900.0],["2025-07-28",6.9404,6.9597,6.8147,6.8534,1348500.0],["2025-07-29",6.805,6.8244,6.747,6.776,931600.0],["2025-07-30",6.7374,6.7374,6.5924,6.6117,1145300.0],["2025-07-31",6.5827,6.6214,6.399,6.428,1804000.0],["2025-08-01",6.4184,6.4184,6.2927,6.3217,1381100.0],["2025-08-04",6.4087,6.457,6.3604,6.4184,618000.0],["2025-08-05",6.4377,6.6117,6.4377,6.515,1965600.0],["2025-08-06",6.544,6.631,6.5344,6.602,1034300.0],["2025-08-07",6.6794,6.7567,6.6407,6.747,1320100.0],["2025-08-08",6.718,6.7664,6.6117,6.6214,889400.0],["2025-08-11",6.573,6.573,6.486,6.5344,884000.0],["2025-08-12",6.66,6.892,6.6117,6.718,2053800.0],["2025-08-13",7.2207,7.385,6.7664,7.3753,5600600.0],["2025-08-14",7.356,7.4623,7.211,7.2593,2032100.0],["2025-08-15",7.2303,7.2593,7.0853,7.1143,1333500.0],["2025-08-18",7.1047,7.2303,7.0563,7.1337,1497300.0],["2025-08-19",7.1627,7.1917,6.95,7.008,2034100.0],["2025-08-20",7.037,7.0467,6.776,6.834,1654500.0],["2025-08-21",6.7664,6.8534,6.718,6.7567,1162800.0],["2025-08-22",6.7857,6.892,6.776,6.8727,1454400.0],["2025-08-25",6.863,6.9307,6.7084,6.7084,764100.0],["2025-08-26",6.6987,6.7954,6.6697,6.6987,1335300.0],["2025-08-27",6.6697,6.7954,6.6504,6.7277,955300.0],["2025-08-28",6.7664,6.921,6.7374,6.9114,1632600.0],["2025-08-29",6.9017,6.9597,6.7374,6.7664,677700.0],["2025-09-02",6.6794,6.805,6.5344,6.6987,921700.0],["2025-09-03",6.6794,6.6794,6.5634,6.6117,996500.0],["2025-09-04",6.602,6.6987,6.5634,6.689,819000.0],["2025-09-05",6.7374,6.805,6.66,6.7664,795700.0],["2025-09-08",6.7084,6.747,6.457,6.5924,1545700.0],["2025-09-09",6.5827,6.6794,6.5634,6.6697,1411600.0],["2025-09-10",6.689,6.8824,6.689,6.7664,1487700.0],["2025-09-11",6.7664,6.8437,6.7374,6.8147,1068200.0],["2025-09-12",6.718,6.805,6.5344,6.5634,1766100.0],["2025-09-15",6.6214,6.66,6.515,6.573,2313700.0],["2025-09-16",6.6117,6.6697,6.5054,6.5634,2251800.0],["2025-09-17",6.5924,6.6407,6.5247,6.5537,1209800.0],["2025-09-18",6.5537,6.5827,6.486,6.5247,722200.0],["2025-09-19",6.5054,6.544,6.457,6.486,1869900.0],["2025-09-22",6.4957,6.7374,6.457,6.7374,1059400.0],["2025-09-23",6.7764,6.8349,6.7569,6.8056,1099500.0],["2025-09-24",7.0689,7.1176,6.9031,6.9616,1353100.0],["2025-09-25",6.9714,6.9909,6.7179,6.7959,836400.0],["2025-09-26",6.8056,6.8641,6.7374,6.7471,680100.0],["2025-09-29",6.7569,6.7666,6.6301,6.6691,899500.0],["2025-09-30",6.6691,6.6886,6.4839,6.5814,1706700.0],["2025-10-01",6.5424,6.6106,6.3766,6.5229,1513900.0],["2025-10-02",6.5326,6.5424,6.4351,6.4936,1107100.0],["2025-10-03",6.4936,6.5424,6.4059,6.4741,751500.0],["2025-10-06",6.5424,6.5814,6.4839,6.5521,912100.0],["2025-10-07",6.5229,6.5911,6.4644,6.5326,1215200.0],["2025-10-08",6.5424,6.6789,6.4936,6.6594,737500.0],["2025-10-09",6.6399,6.7764,6.6301,6.7179,1606800.0],["2025-10-10",6.7179,6.7374,6.5521,6.6496,1912400.0],["2025-10-13",6.6984,6.8154,6.5814,6.7569,2326000.0],["2025-10-14",6.6691,6.8251,6.6496,6.7861,1003000.0],["2025-10-15",6.8154,6.9129,6.7374,6.7569,1014800.0],["2025-10-16",6.7569,6.9226,6.7276,6.8934,1403800.0],["2025-10-17",6.8934,6.9324,6.7959,6.8251,774600.0],["2025-10-20",6.8641,6.9519,6.8251,6.8544,663900.0],["2025-10-21",6.8251,6.9031,6.8251,6.8934,448100.0],["2025-10-22",6.8349,6.9324,6.8349,6.9129,644100.0],["2025-10-23",6.9811,7.0786,6.9226,7.0396,1218700.0],["2025-10-24",7.0689,7.1079,7.0104,7.0201,714100.0],["2025-10-27",7.3126,7.4784,7.2346,7.4199,1967200.0],["2025-10-28",7.4296,7.5369,7.3516,7.3614,1087400.0],["2025-10-29",7.3614,7.4199,7.1859,7.1956,1065400.0],["2025-10-30",7.1859,7.2151,7.0201,7.0396,1397000.0],["2025-10-31",7.0201,7.0884,6.9811,6.9909,1466800.0],["2025-11-03",6.9129,6.9811,6.8349,6.8836,1633900.0],["2025-11-04",6.8251,6.8446,6.7666,6.7666,1174800.0],["2025-11-05",6.8251,6.9714,6.7861,6.9421,1319300.0],["2025-11-06",6.9129,6.9616,6.8056,6.8251,543000.0],["2025-11-07",6.8056,6.9031,6.8056,6.8836,973600.0],["2025-11-10",6.9616,6.9909,6.8544,6.9519,872300.0],["2025-11-11",6.9226,7.0884,6.9129,7.0299,1480200.0],["2025-11-12",7.3126,7.6441,7.1761,7.4004,3130800.0],["2025-11-13",7.4101,7.4881,7.0884,7.1469,1852000.0],["2025-11-14",7.0591,7.1664,7.0104,7.1079,2070700.0],["2025-11-17",7.0981,7.2346,7.0299,7.0591,760600.0],["2025-11-18",6.9616,7.2054,6.9616,7.1079,757100.0],["2025-11-19",7.1176,7.1566,7.0591,7.0689,560000.0],["2025-11-20",7.1566,7.1956,6.9909,7.0006,1136900.0],["2025-11-21",6.9811,7.0884,6.9324,7.0396,1258300.0],["2025-11-24",7.0689,7.0689,6.9031,6.9811,1004100.0],["2025-11-25",7.0299,7.0884,7.0104,7.0299,900000.0],["2025-11-26",7.0494,7.1371,7.0201,7.1274,2395900.0],["2025-11-28",7.1274,7.4199,7.1176,7.4004,1011600.0],["2025-12-01",7.3711,7.4881,7.3224,7.3321,1049900.0],["2025-12-02",7.3516,7.5564,7.2639,7.4686,1453200.0],["2025-12-03",7.4979,7.6051,7.4881,7.5174,869100.0],["2025-12-04",7.5661,7.5759,7.4394,7.4394,587300.0],["2025-12-05",7.4686,7.5271,7.2151,7.2249,1239200.0],["2025-12-08",7.2444,7.2444,7.0201,7.0299,820900.0],["2025-12-09",7.0396,7.1274,7.0201,7.0981,729700.0],["2025-12-10",7.0786,7.1761,7.0299,7.0786,753600.0],["2025-12-11",7.1664,7.2639,7.1469,7.2346,821200.0],["2025-12-12",7.2541,7.3419,7.2249,7.2931,599400.0],["2025-12-15",7.3711,7.3711,7.1664,7.2151,466300.0],["2025-12-16",7.1859,7.1859,7.0299,7.0786,733000.0],["2025-12-17",7.0591,7.1176,7.0201,7.0689,780100.0],["2025-12-18",7.1274,7.2151,7.0591,7.0689,831100.0],["2025-12-19",7.0884,7.0981,6.9909,7.0201,1143700.0],["2025-12-22",7.0398,7.0791,6.971,7.0201,732600.0],["2025-12-23",7.0594,7.2266,7.03,7.2168,747900.0],["2025-12-24",7.2069,7.2463,7.1774,7.2069,252900.0],["2025-12-26",7.2266,7.3052,7.1873,7.2463,1192500.0],["2025-12-29",7.2266,7.2463,7.1283,7.2069,1019200.0],["2025-12-30",7.1971,7.2659,7.1578,7.1676,911500.0],["2025-12-31",7.1479,7.2266,7.1381,7.2168,527000.0],["2026-01-02",7.2266,7.2561,7.1479,7.1676,532600.0],["2026-01-05",7.2561,7.5904,7.2168,7.5904,2417900.0],["2026-01-06",7.5904,7.787,7.5904,7.6199,1187000.0],["2026-01-07",7.6297,7.669,7.4527,7.5904,1159600.0],["2026-01-08",7.5412,7.7969,7.5412,7.7772,1115400.0],["2026-01-09",7.7674,7.7969,7.7379,7.7477,591500.0],["2026-01-12",7.8067,7.9148,7.728,7.7477,1332600.0],["2026-01-13",7.7182,7.7477,7.6592,7.669,651900.0],["2026-01-14",7.7182,7.7182,7.4822,7.5117,710100.0],["2026-01-15",7.5216,7.5314,7.3347,7.4626,1193600.0],["2026-01-16",7.4822,7.4822,7.3249,7.4036,488600.0],["2026-01-20",7.2659,7.4036,7.2659,7.2856,1289500.0],["2026-01-21",7.3446,7.4921,7.3052,7.4921,2460800.0],["2026-01-22",7.6002,7.8558,7.5707,7.7477,1502700.0],["2026-01-23",7.7379,7.7772,7.6199,7.6494,971000.0],["2026-01-26",7.6494,7.728,7.5805,7.6494,832200.0],["2026-01-27",7.6592,7.8657,7.61,7.6395,1775400.0],["2026-01-28",7.6985,7.8067,7.6297,7.669,1583100.0],["2026-01-29",7.669,8.0132,7.5707,8.0033,2546300.0],["2026-01-30",7.9738,8.1901,7.9738,8.0427,2239600.0],["2026-02-02",8.0132,8.1115,7.9247,8.1016,2449200.0],["2026-02-03",8.1115,8.3573,8.0722,8.2688,4343500.0],["2026-02-04",8.3573,8.7997,8.2885,8.7506,2599400.0],["2026-02-05",8.7112,8.8194,8.4064,8.4064,1618800.0],["2026-02-06",8.4064,8.5343,8.259,8.4064,1507600.0],["2026-02-09",8.3671,8.4458,8.3278,8.4163,1431400.0],["2026-02-10",8.4458,8.5343,8.2983,8.4458,1531300.0],["2026-02-11",8.5146,8.5638,8.259,8.2688,1728000.0],["2026-02-12",8.2393,8.2688,7.8558,7.8853,1324100.0],["2026-02-13",7.964,8.2885,7.964,8.2196,1756300.0],["2026-02-17",8.2,8.259,7.964,8.2196,1125200.0],["2026-02-18",8.259,8.4753,8.1803,8.3081,1376600.0],["2026-02-19",8.3081,8.7506,8.2098,8.7309,2607800.0],["2026-02-20",8.7112,8.8096,8.4851,8.7899,1231400.0],["2026-02-23",8.7407,8.7801,8.4851,8.5834,935300.0],["2026-02-24",8.5048,8.7112,8.4654,8.5441,1032300.0],["2026-02-25",8.6326,8.6817,8.5244,8.6522,1017200.0],["2026-02-26",8.6719,8.8292,8.6326,8.7407,1356100.0],["2026-02-27",8.6916,8.8194,8.6031,8.6522,1305400.0],["2026-03-02",8.5244,8.6916,8.4556,8.6817,1295900.0],["2026-03-03",8.4261,8.5343,8.2491,8.3769,3573500.0],["2026-03-04",8.4359,8.4556,8.141,8.2491,2054500.0],["2026-03-05",8.1705,8.2393,7.8362,7.8657,1688700.0],["2026-03-06",7.8067,7.9247,7.6199,7.8067,1291000.0],["2026-03-09",7.6887,7.8755,7.5904,7.8657,1158100.0],["2026-03-10",7.8362,8.0525,7.7674,7.905,1103000.0],["2026-03-11",7.905,7.9542,7.787,7.8755,556000.0],["2026-03-12",7.7969,7.8657,7.6002,7.61,791700.0],["2026-03-13",7.669,7.728,7.5412,7.5805,955600.0],["2026-03-16",7.6395,7.7379,7.6297,7.6592,758800.0],["2026-03-17",7.7575,7.8165,7.6887,7.7379,764000.0],["2026-03-18",7.6789,7.7772,7.5511,7.5707,667600.0],["2026-03-19",7.4527,7.6985,7.3642,7.5412,1189400.0],["2026-03-20",7.5412,7.728,7.3544,7.5511,2381800.0],["2026-03-23",7.7575,7.964,7.5904,7.8853,1613900.0],["2026-03-24",7.7772,8.0427,7.7477,7.9542,1401800.0],["2026-03-25",8.0525,8.2295,7.8853,8.2295,975500.0],["2026-03-26",8.1803,8.2983,8.0722,8.1311,1035500.0],["2026-03-27",8.1115,8.1803,7.8755,7.9345,1103500.0],["2026-03-30",7.994,8.0436,7.7857,7.8651,983700.0],["2026-03-31",7.9742,8.2221,7.9246,8.1825,969200.0],["2026-04-01",8.242,8.3213,8.1527,8.2816,783600.0],["2026-04-02",8.1527,8.2916,8.0932,8.2816,381600.0],["2026-04-06",8.2221,8.3411,8.2221,8.2816,548800.0],["2026-04-07",8.2816,8.361,8.0734,8.1229,673900.0],["2026-04-08",8.4007,8.4106,8.2221,8.3312,676300.0],["2026-04-09",8.3411,8.5494,8.2519,8.4701,643700.0],["2026-04-10",8.4998,8.5693,8.4304,8.4304,870600.0],["2026-04-13",8.3808,8.5792,8.3411,8.5593,802700.0],["2026-04-14",8.5891,8.6883,8.5693,8.6486,580900.0],["2026-04-15",8.6982,8.718,8.4602,8.4899,658900.0],["2026-04-16",8.5494,8.6189,8.48,8.599,992500.0],["2026-04-17",8.6585,8.9561,8.6585,8.8866,1010700.0],["2026-04-20",9.2536,9.6702,9.0453,9.4222,4082700.0],["2026-04-21",9.4619,9.6107,9.1842,9.3925,1931600.0],["2026-04-22",9.4817,9.4817,9.2834,9.3826,1261700.0],["2026-04-23",9.4024,9.452,9.1048,9.2139,936000.0],["2026-04-24",9.2338,9.2437,9.0453,9.1544,1118500.0],["2026-04-27",9.1544,9.204,8.8172,8.8668,1262500.0],["2026-04-28",8.8767,9.0553,8.8371,9.0156,897600.0],["2026-04-29",8.9759,8.9759,8.5891,8.5891,1088900.0],["2026-04-30",8.6387,8.9362,8.6189,8.847,1143900.0],["2026-05-01",8.8767,8.8767,8.5693,8.7081,1053500.0],["2026-05-04",8.6784,8.728,8.4403,8.5792,1302200.0],["2026-05-05",8.6089,8.7974,8.5891,8.728,491500.0],["2026-05-06",8.8866,9.1148,8.8569,8.966,1643800.0],["2026-05-07",8.9858,9.1148,8.7775,8.8767,1369800.0],["2026-05-08",8.9561,9.0453,8.8371,8.9462,1247800.0],["2026-05-11",8.9263,8.9957,8.5693,8.5693,1072900.0],["2026-05-12",8.6387,8.728,8.5197,8.5693,1004400.0],["2026-05-13",8.5494,8.5693,8.3907,8.4403,602200.0],["2026-05-14",8.5494,8.5891,8.2519,8.2618,694500.0],["2026-05-15",8.2221,8.2816,8.0337,8.0634,1147300.0],["2026-05-18",8.1031,8.2717,8.0734,8.232,682300.0],["2026-05-19",8.1428,8.2023,7.9742,8.0039,1327800.0],["2026-05-20",8.6089,9.0354,8.2519,9.0057,3375000.0],["2026-05-21",8.9462,9.1842,8.8668,9.0751,3503800.0],["2026-05-22",9.0354,9.0652,8.6585,8.6784,1126500.0],["2026-05-26",8.7379,8.7379,8.5792,8.6684,1955600.0],["2026-05-27",8.7775,8.9362,8.7379,8.8271,1786600.0],["2026-05-28",8.8668,8.9957,8.7379,8.7974,1279700.0],["2026-05-29",8.7379,8.8271,8.599,8.6288,881600.0],["2026-06-01",8.6189,8.7081,8.4899,8.7081,1682900.0],["2026-06-02",8.7379,8.847,8.6387,8.6883,906300.0],["2026-06-03",8.5593,8.6288,8.242,8.2618,1210600.0],["2026-06-04",8.3312,8.3907,8.1527,8.1924,588900.0],["2026-06-05",8.1825,8.1825,8.0039,8.1329,1112800.0],["2026-06-08",8.1229,8.2221,8.0932,8.1428,978400.0],["2026-06-09",8.2519,8.4106,8.1626,8.2221,1067000.0],["2026-06-10",8.232,8.3907,8.2122,8.3114,2344900.0],["2026-06-11",8.3511,8.6883,8.242,8.6883,3378700.0],["2026-06-12",8.7478,8.9362,8.718,8.7577,1102300.0],["2026-06-15",8.9263,8.9957,8.6883,8.7081,1224600.0],["2026-06-16",8.728,8.7974,8.599,8.6189,554100.0],["2026-06-17",8.6089,8.7676,8.4602,8.4899,738600.0],["2026-06-18",8.5593,8.7478,8.4106,8.48,1249000.0],["2026-06-22",8.42,8.46,8.24,8.3,1124400.0],["2026-06-23",8.25,8.37,8.11,8.11,633500.0],["2026-06-24",8.23,8.28,8.04,8.19,1173200.0],["2026-06-25",8.18,8.3,8.07,8.13,802300.0],["2026-06-26",8.06,8.36,8.06,8.33,1596500.0],["2026-06-29",8.4,8.45,8.1,8.12,1554900.0],["2026-06-30",8.14,8.17,7.98,8.06,1264500.0],["2026-07-01",8.08,8.23,8.0,8.04,1321900.0],["2026-07-02",8.19,8.33,8.15,8.23,901200.0],["2026-07-06",8.34,8.3986,8.21,8.28,3579682.310608],["2026-07-07",8.37,8.3981,8.235,8.24,2308449.552616],["2026-07-08",8.17,8.2499,8.13,8.18,894756.790817],["2026-07-09",8.14,8.35,8.1,8.28,3417588.136646],["2026-07-10",8.44,8.61,8.395,8.46,1721626.184745],["2026-07-13",8.47,8.6399,8.25,8.29,1109149.231743],["2026-07-14",8.35,8.35,8.14,8.2,1347762.884545],["2026-07-15",8.22,8.25,8.13,8.19,903759.419809],["2026-07-16",8.17,8.38,8.1664,8.3,721153.588911],["2026-07-17",8.43,8.52,8.18,8.23,1325723.781943],["2026-07-20",8.24,8.25,8.11,8.17,1026356.554431],["2026-07-21",8.14,8.36,8.11,8.26,809672.078787],["2026-07-22",8.27,8.46,8.2605,8.45,1655269.308257],["2026-07-23",8.38,8.558,8.21,8.28,1025022.711062],["2026-07-24",8.35,8.4,8.21,8.22,829606.663446],["2026-07-27",8.28,8.3382,8.17,8.3,660312.401481],["2026-07-28",8.37,8.445,8.335,8.42,909416.805568],["2026-07-29",8.31,8.456,8.24,8.28,646050.636842],["2026-07-30",8.39,8.39,8.17,8.19,1309189.326375],["2026-07-31",8.19,8.245,8.075,8.17,1233508.792367],["2026-08-03",8.25,8.38,8.19,8.29,1028264.091192],["2026-08-04",8.31,8.35,8.24,8.34,1576730.293139],["2026-08-05",8.39,8.545,8.39,8.47,980469.819736],["2026-08-06",8.43,8.47,8.32,8.34,521660.930789],["2026-08-07",8.37,8.41,8.18,8.24,784626.719177],["2026-08-10",8.14,8.16,8.0209,8.055,81708.341343],["2026-08-11",8.1,8.11,7.89,7.91,675246.568764],["2026-08-12",7.97,7.98,7.87,7.9,2205767.43133],["2026-08-13",8.45,8.45,8.08,8.14,1974860.954605],["2026-08-14",8,8.125,7.83,7.91,1622318.071985]]}