{"t":"ARI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-09-24",3.2857,3.3115,3.1908,3.1908,0.0],["2009-09-25",3.2184,3.2477,3.1494,3.2477,1012100.0],["2009-09-28",3.2495,3.2495,3.1684,3.1908,339100.0],["2009-09-29",3.2184,3.227,3.1304,3.1874,500000.0],["2009-09-30",3.1667,3.1822,3.1477,3.1563,428500.0],["2009-10-01",3.1391,3.1546,3.1253,3.1304,726800.0],["2009-10-02",3.1442,3.1753,3.1304,3.1563,238900.0],["2009-10-05",3.1736,3.1805,3.1632,3.1753,131500.0],["2009-10-06",3.1805,3.196,3.1563,3.1822,135900.0],["2009-10-07",3.1649,3.1649,3.1391,3.1477,153900.0],["2009-10-08",3.1477,3.1736,3.1235,3.1701,215500.0],["2009-10-09",3.1667,3.1667,3.1408,3.1425,97200.0],["2009-10-12",3.1529,3.1529,3.0287,3.1235,310400.0],["2009-10-13",3.1218,3.1908,3.1201,3.1822,422100.0],["2009-10-14",3.2029,3.2029,3.1425,3.1649,109500.0],["2009-10-15",3.1632,3.1994,3.158,3.1908,212700.0],["2009-10-16",3.1632,3.2426,3.1615,3.2029,233900.0],["2009-10-19",3.1908,3.1908,3.1632,3.1805,85400.0],["2009-10-20",3.1598,3.1805,3.1477,3.1736,121400.0],["2009-10-21",3.1598,3.2012,3.1477,3.1598,78900.0],["2009-10-22",3.1529,3.1891,3.127,3.1822,82200.0],["2009-10-23",3.1736,3.1822,3.1425,3.1632,67100.0],["2009-10-26",3.1391,3.1563,3.1322,3.1442,113100.0],["2009-10-27",3.1304,3.158,3.1253,3.1322,127500.0],["2009-10-28",3.1304,3.1322,3.1063,3.1097,113400.0],["2009-10-29",3.1166,3.1253,3.0615,3.1184,175200.0],["2009-10-30",3.0891,3.108,3.0873,3.0891,79300.0],["2009-11-02",3.0908,3.0977,3.0459,3.0666,126400.0],["2009-11-03",3.0201,3.1166,3.0201,3.1132,176900.0],["2009-11-04",3.1736,3.177,3.1028,3.1477,176300.0],["2009-11-05",3.146,3.158,3.1391,3.1408,89600.0],["2009-11-06",3.1063,3.1218,2.9338,3.1218,82500.0],["2009-11-09",3.096,3.1391,3.096,3.1201,60600.0],["2009-11-10",3.108,3.108,3.039,3.0804,81200.0],["2009-11-11",3.0804,3.1063,3.0546,3.1011,78900.0],["2009-11-12",3.0822,3.0856,3.0528,3.0597,59700.0],["2009-11-13",3.0632,3.077,3.0615,3.0649,42000.0],["2009-11-16",3.0649,3.0735,3.0563,3.0615,70300.0],["2009-11-17",3.0615,3.077,3.0408,3.0528,66300.0],["2009-11-18",3.0701,3.0735,3.027,3.039,73900.0],["2009-11-19",3.0528,3.0615,2.9856,3.039,84500.0],["2009-11-20",3.0477,3.0477,3.0045,3.0114,98300.0],["2009-11-23",3.0235,3.0563,2.9976,3.0045,116300.0],["2009-11-24",3.008,3.0546,3.008,3.0218,137900.0],["2009-11-25",3.0356,3.0356,2.9925,3.0011,107300.0],["2009-11-27",2.9407,2.9925,2.9407,2.9804,33400.0],["2009-11-30",2.9821,2.9907,2.9528,2.9804,82700.0],["2009-12-01",2.9718,3.0166,2.9666,3.0011,178000.0],["2009-12-02",2.9838,3.0166,2.9752,3.0063,47200.0],["2009-12-03",3.0097,3.0218,2.9942,3.0132,65400.0],["2009-12-04",3.0149,3.0477,3.0063,3.0339,87400.0],["2009-12-07",3.0339,3.0459,2.9925,3.0459,51000.0],["2009-12-08",3.0442,3.0477,3.0114,3.039,67900.0],["2009-12-09",3.0822,3.0822,3.027,3.0546,65500.0],["2009-12-10",3.0718,3.0839,3.0563,3.0718,101000.0],["2009-12-11",3.0649,3.0925,3.0494,3.0632,149500.0],["2009-12-14",3.0839,3.096,3.0649,3.0891,80900.0],["2009-12-15",3.1011,3.1011,3.0666,3.0925,143900.0],["2009-12-16",3.0925,3.108,3.0839,3.0925,171000.0],["2009-12-17",3.0615,3.1046,3.0615,3.0908,149800.0],["2009-12-18",3.0839,3.1563,3.0839,3.1046,1370600.0],["2009-12-21",3.096,3.1046,3.0787,3.096,165800.0],["2009-12-22",3.1046,3.1097,3.0735,3.0977,247300.0],["2009-12-23",3.1046,3.1322,3.1011,3.1253,109000.0],["2009-12-24",3.1287,3.1477,3.1287,3.1356,19400.0],["2009-12-28",3.1304,3.1356,3.0804,3.1253,173400.0],["2009-12-29",3.1218,3.1322,3.0977,3.127,80800.0],["2009-12-30",3.1201,3.1218,3.0942,3.1201,104700.0],["2009-12-31",3.1063,3.1184,3.0977,3.1028,114100.0],["2010-01-04",3.1322,3.1373,3.1218,3.1304,76700.0],["2010-01-05",3.1356,3.1356,3.1028,3.1097,76400.0],["2010-01-06",3.1063,3.1201,3.1046,3.1046,42400.0],["2010-01-07",3.1011,3.1201,3.0942,3.1097,54200.0],["2010-01-08",3.108,3.1184,3.077,3.1149,83900.0],["2010-01-11",3.1115,3.1218,3.0994,3.1166,28500.0],["2010-01-12",3.096,3.1201,3.096,3.0977,32100.0],["2010-01-13",3.1011,3.1046,3.096,3.0977,28800.0],["2010-01-14",3.096,3.1287,3.0942,3.096,88000.0],["2010-01-15",3.1046,3.1132,3.077,3.0873,192500.0],["2010-01-19",3.0925,3.1201,3.0908,3.1011,40700.0],["2010-01-20",3.0925,3.1149,3.0701,3.0908,102900.0],["2010-01-21",3.0908,3.0977,3.0546,3.0684,73300.0],["2010-01-22",3.0735,3.0891,3.0442,3.058,63500.0],["2010-01-25",3.0753,3.1046,3.027,3.0356,85600.0],["2010-01-26",3.0252,3.0494,3.0201,3.0477,65100.0],["2010-01-27",3.039,3.0477,3.0201,3.0304,87400.0],["2010-01-28",3.0442,3.0477,3.0063,3.0218,61900.0],["2010-01-29",3.0477,3.0856,3.0356,3.0477,106800.0],["2010-02-01",3.0477,3.0649,3.0132,3.027,67300.0],["2010-02-02",3.0218,3.0425,3.0114,3.0166,61500.0],["2010-02-03",3.0063,3.0339,3.0028,3.0218,34400.0],["2010-02-04",3.0287,3.0925,3.0287,3.0753,171800.0],["2010-02-05",3.0839,3.0839,3.0442,3.0494,83600.0],["2010-02-08",3.0477,3.0615,3.0235,3.039,48800.0],["2010-02-09",3.0563,3.0684,3.0252,3.0442,49600.0],["2010-02-10",3.0287,3.0287,3.0028,3.0218,43500.0],["2010-02-11",3.0114,3.0649,3.0097,3.0442,56600.0],["2010-02-12",3.0459,3.0804,3.0459,3.0804,24600.0],["2010-02-16",3.0925,3.1046,3.0718,3.1046,34100.0],["2010-02-17",3.1046,3.1046,3.0925,3.1046,30400.0],["2010-02-18",3.1046,3.1184,3.077,3.1046,45500.0],["2010-02-19",3.1046,3.1046,3.0753,3.0908,26200.0],["2010-02-22",3.1011,3.1063,3.0873,3.0977,24000.0],["2010-02-23",3.1011,3.1011,3.0563,3.0891,32200.0],["2010-02-24",3.0891,3.0891,3.0494,3.0563,63500.0],["2010-02-25",3.0477,3.0735,3.0339,3.0649,42100.0],["2010-02-26",3.0649,3.0666,3.0442,3.0597,84200.0],["2010-03-01",3.0684,3.0925,3.0425,3.0511,65200.0],["2010-03-02",3.0494,3.0528,3.0408,3.0528,72500.0],["2010-03-03",3.0442,3.0735,3.0356,3.0649,64300.0],["2010-03-04",3.0787,3.0787,3.0442,3.0701,28000.0],["2010-03-05",3.077,3.1132,3.0735,3.1097,84400.0],["2010-03-08",3.1028,3.1322,3.0908,3.1253,59300.0],["2010-03-09",3.1235,3.146,3.1115,3.1218,124700.0],["2010-03-10",3.1132,3.1304,3.0787,3.1046,124200.0],["2010-03-11",3.0994,3.1425,3.0891,3.1304,78200.0],["2010-03-12",3.1391,3.1408,3.1166,3.1253,14100.0],["2010-03-15",3.1132,3.1304,3.0908,3.1218,14100.0],["2010-03-16",3.108,3.1184,3.0994,3.1184,31500.0],["2010-03-17",3.1149,3.1373,3.1115,3.1253,21300.0],["2010-03-18",3.1132,3.1477,3.1132,3.1356,64300.0],["2010-03-19",3.1253,3.1477,3.108,3.1253,31200.0],["2010-03-22",3.1149,3.1356,3.0873,3.1184,27700.0],["2010-03-23",3.1097,3.1563,3.0908,3.1132,68300.0],["2010-03-24",3.1063,3.1287,3.1046,3.108,23300.0],["2010-03-25",3.1253,3.1477,3.1046,3.1097,38600.0],["2010-03-26",3.127,3.127,3.0942,3.1046,53200.0],["2010-03-29",3.1046,3.145,3.1046,3.1398,34200.0],["2010-03-30",3.1503,3.2101,3.1503,3.1732,73700.0],["2010-03-31",3.1661,3.1908,3.1626,3.1679,29800.0],["2010-04-01",3.2048,3.2048,3.1063,3.1538,63800.0],["2010-04-05",3.1661,3.1837,3.1556,3.182,74400.0],["2010-04-06",3.1732,3.1855,3.1573,3.1785,21000.0],["2010-04-07",3.1661,3.1943,3.1503,3.1714,43900.0],["2010-04-08",3.1714,3.2347,3.1573,3.2207,79200.0],["2010-04-09",3.2207,3.2347,3.1978,3.2312,40000.0],["2010-04-12",3.2383,3.2383,3.182,3.196,24000.0],["2010-04-13",3.1749,3.2154,3.1714,3.2066,30000.0],["2010-04-14",3.2119,3.2383,3.1855,3.2295,31800.0],["2010-04-15",3.2154,3.2506,3.2048,3.2488,47000.0],["2010-04-16",3.2488,3.2523,3.2066,3.2084,34500.0],["2010-04-19",3.1943,3.2066,3.1714,3.1785,80500.0],["2010-04-20",3.2048,3.2066,3.1802,3.1908,61800.0],["2010-04-21",3.1802,3.2295,3.1749,3.1925,55700.0],["2010-04-22",3.1872,3.1872,3.1679,3.1785,64500.0],["2010-04-23",3.1978,3.1978,3.1661,3.189,29800.0],["2010-04-26",3.1837,3.2013,3.1732,3.182,23600.0],["2010-04-27",3.1626,3.1732,3.1573,3.1609,72600.0],["2010-04-28",3.1802,3.196,3.1609,3.1802,31100.0],["2010-04-29",3.196,3.196,3.1609,3.1732,39700.0],["2010-04-30",3.1661,3.2171,3.1644,3.1679,70700.0],["2010-05-03",3.1855,3.189,3.1679,3.189,101300.0],["2010-05-04",3.1626,3.182,3.1398,3.1626,114000.0],["2010-05-05",3.1485,3.1626,3.131,3.1468,97500.0],["2010-05-06",3.1362,3.1591,3.087,3.1116,120800.0],["2010-05-07",3.087,3.1257,3.0553,3.0624,114300.0],["2010-05-10",3.1398,3.1398,3.0676,3.0782,71800.0],["2010-05-11",3.0729,3.1134,3.0641,3.0782,64700.0],["2010-05-12",3.0958,3.1345,3.0958,3.1134,95700.0],["2010-05-13",3.1257,3.1257,3.0782,3.0817,63200.0],["2010-05-14",3.0676,3.0817,3.0026,3.0553,73900.0],["2010-05-17",3.0659,3.0852,3.0096,3.0571,61900.0],["2010-05-18",3.094,3.0993,3.036,3.0395,44900.0],["2010-05-19",3.0377,3.0729,3.0043,3.0078,116600.0],["2010-05-20",2.992,3.0289,2.9304,2.9304,111000.0],["2010-05-21",2.9234,2.9867,2.8847,2.9814,95400.0],["2010-05-24",2.9691,2.9902,2.9111,2.9498,84900.0],["2010-05-25",2.9041,2.9357,2.8583,2.9269,58700.0],["2010-05-26",2.941,2.9885,2.9076,2.9199,177800.0],["2010-05-27",2.9515,3.0131,2.9515,3.0026,64500.0],["2010-05-28",3.0078,3.0078,2.9357,2.9797,48600.0],["2010-06-01",2.9867,2.9867,2.9076,2.9076,73600.0],["2010-06-02",2.9128,2.9744,2.9093,2.9639,47000.0],["2010-06-03",2.9533,2.9621,2.9269,2.9568,32700.0],["2010-06-04",2.9111,2.9357,2.9041,2.9199,105800.0],["2010-06-07",2.9551,2.9603,2.8865,2.8935,51000.0],["2010-06-08",2.8988,2.9058,2.7704,2.8355,347800.0],["2010-06-09",2.8548,2.8812,2.8126,2.8302,71100.0],["2010-06-10",2.8706,2.8847,2.8284,2.8829,66100.0],["2010-06-11",2.8618,2.9269,2.8566,2.9269,35300.0],["2010-06-14",2.948,2.9586,2.9093,2.934,84900.0],["2010-06-15",2.9427,2.9973,2.9269,2.9867,76300.0],["2010-06-16",2.9656,2.985,2.9427,2.9463,91100.0],["2010-06-17",2.9639,2.9885,2.9357,2.9709,66700.0],["2010-06-18",2.9885,2.9938,2.9568,2.9938,66800.0],["2010-06-21",2.999,3.0325,2.9955,3.0237,162900.0],["2010-06-22",3.036,3.036,2.9656,2.9814,69000.0],["2010-06-23",2.9867,2.992,2.9727,2.9797,54300.0],["2010-06-24",2.9656,2.9814,2.9164,2.948,49200.0],["2010-06-25",2.9639,3.0694,2.9551,3.0606,552600.0],["2010-06-28",3.0301,3.0786,3.0014,3.0409,71600.0],["2010-06-29",3.0139,3.0193,2.9421,2.9493,62500.0],["2010-06-30",2.9403,2.9924,2.9349,2.9547,49700.0],["2010-07-01",2.9493,2.9762,2.908,2.9475,70500.0],["2010-07-02",2.9601,2.9601,2.9044,2.9385,81600.0],["2010-07-06",2.9565,2.9762,2.9008,2.9134,58200.0],["2010-07-07",2.9206,2.9673,2.9206,2.9673,46400.0],["2010-07-08",2.987,2.987,2.9529,2.9816,48900.0],["2010-07-09",2.9762,3.0157,2.9565,3.0139,90800.0],["2010-07-12",3.0229,3.0229,2.9619,2.9924,47500.0],["2010-07-13",3.0247,3.0534,2.9942,3.048,67900.0],["2010-07-14",3.0444,3.0444,3.0067,3.0193,48400.0],["2010-07-15",3.0139,3.0139,2.9583,2.996,39700.0],["2010-07-16",2.9852,2.9852,2.9206,2.9296,105100.0],["2010-07-19",2.9403,2.9403,2.8937,2.9332,29400.0],["2010-07-20",2.9026,2.9529,2.8937,2.9349,36900.0],["2010-07-21",2.9475,2.9475,2.8883,2.9367,66700.0],["2010-07-22",2.9708,3.0732,2.8972,3.0067,47500.0],["2010-07-23",3.0067,3.0516,2.9583,3.0319,37500.0],["2010-07-26",3.0516,3.0678,3.0211,3.0462,58400.0],["2010-07-27",3.0606,3.0606,3.0373,3.0462,18200.0],["2010-07-28",3.0391,3.0606,3.0211,3.0229,13400.0],["2010-07-29",3.0373,3.0373,3.0067,3.0139,15300.0],["2010-07-30",2.9888,3.0373,2.9888,3.0337,15700.0],["2010-08-02",3.0696,3.0696,3.0319,3.0462,42600.0],["2010-08-03",3.0337,3.066,3.0337,3.0391,28700.0],["2010-08-04",3.048,3.066,3.0373,3.0642,35700.0],["2010-08-05",3.0552,3.066,3.0157,3.0427,23000.0],["2010-08-06",3.0139,3.0319,2.9637,3.0085,30900.0],["2010-08-09",3.0211,3.0786,3.0014,3.0696,25800.0],["2010-08-10",3.0409,3.0678,3.0193,3.0247,36000.0],["2010-08-11",2.9762,3.0462,2.9457,3.0067,51200.0],["2010-08-12",2.9744,3.066,2.9744,3.0427,52700.0],["2010-08-13",3.0337,3.0642,3.0265,3.0337,27900.0],["2010-08-16",3.0103,3.0839,2.9762,3.0498,31000.0],["2010-08-17",3.0768,3.0768,3.0409,3.0642,49400.0],["2010-08-18",3.0606,3.0696,3.0426,3.0624,34500.0],["2010-08-19",3.0642,3.0642,3.0139,3.0319,72100.0],["2010-08-20",3.0121,3.0427,3.0121,3.0337,20300.0],["2010-08-23",3.0624,3.0624,3.0157,3.0193,36600.0],["2010-08-24",2.9834,3.0355,2.9834,3.0121,22600.0],["2010-08-25",2.9996,3.0247,2.9996,3.0067,67400.0],["2010-08-26",2.9942,3.0139,2.9942,2.9978,44600.0],["2010-08-27",3.0175,3.0319,2.9942,3.0319,218500.0],["2010-08-30",3.0498,3.1019,3.0498,3.057,112100.0],["2010-08-31",3.0642,3.0875,3.0391,3.057,98200.0],["2010-09-01",3.0929,3.1091,3.0821,3.0929,71300.0],["2010-09-02",3.1055,3.1055,3.0624,3.0965,36000.0],["2010-09-03",3.127,3.127,3.0929,3.1216,32600.0],["2010-09-07",3.1234,3.1324,3.0786,3.0803,43500.0],["2010-09-08",3.0983,3.0983,3.0786,3.0857,29800.0],["2010-09-09",3.1198,3.1216,3.0875,3.0965,75000.0],["2010-09-10",3.1145,3.1521,3.1145,3.1432,89700.0],["2010-09-13",3.1611,3.1611,3.0965,3.1468,93800.0],["2010-09-14",3.136,3.1396,3.1109,3.1234,74800.0],["2010-09-15",3.0426,3.0426,2.9798,2.9816,636900.0],["2010-09-16",2.9673,2.9726,2.8613,2.8901,1743800.0],["2010-09-17",2.8775,2.9637,2.8631,2.9529,4818200.0],["2010-09-20",2.9619,2.9978,2.9367,2.987,803700.0],["2010-09-21",2.9798,2.9798,2.917,2.9206,394900.0],["2010-09-22",2.917,2.9565,2.917,2.9224,342700.0],["2010-09-23",2.9098,2.9349,2.8919,2.8955,390000.0],["2010-09-24",2.908,2.9583,2.8955,2.9403,365000.0],["2010-09-27",2.9673,2.9744,2.926,2.9493,320200.0],["2010-09-28",2.9511,2.9898,2.9438,2.9769,399200.0],["2010-09-29",2.9806,2.999,2.9603,2.9898,474400.0],["2010-09-30",2.9898,2.9971,2.9456,2.9567,809100.0],["2010-10-01",2.9622,2.9879,2.9438,2.9824,213200.0],["2010-10-04",2.9695,2.9843,2.9456,2.9843,162800.0],["2010-10-05",2.9898,2.9935,2.9714,2.9898,238900.0],["2010-10-06",2.9824,3.0063,2.9659,3.0008,258900.0],["2010-10-07",3.0008,3.01,2.9769,2.9861,139200.0],["2010-10-08",2.9824,3.0321,2.9714,3.0229,193500.0],["2010-10-11",3.0192,3.0376,3.0155,3.0247,143600.0],["2010-10-12",3.0303,3.0303,3.01,3.0211,111600.0],["2010-10-13",3.0192,3.0358,3.0027,3.0284,173600.0],["2010-10-14",3.0266,3.045,3.0155,3.0431,151500.0],["2010-10-15",3.0523,3.0523,2.9714,2.9714,194600.0],["2010-10-18",2.9732,3.0174,2.9732,3.0063,105400.0],["2010-10-19",2.9843,3.0063,2.9622,2.9732,190100.0],["2010-10-20",2.9879,3.0247,2.9824,3.0155,171500.0],["2010-10-21",3.0266,3.0266,2.9787,2.9953,124200.0],["2010-10-22",3.0027,3.0082,2.9751,2.9806,82000.0],["2010-10-25",2.9806,3.0229,2.9806,3.0119,144700.0],["2010-10-26",2.999,3.0303,2.9898,3.0063,123000.0],["2010-10-27",3.0063,3.0137,2.9824,2.999,113100.0],["2010-10-28",3.0027,3.0229,2.9971,3.0063,84600.0],["2010-10-29",3.0063,3.0174,2.9971,2.9971,76100.0],["2010-11-01",3.0119,3.0174,2.999,3.0045,87500.0],["2010-11-02",3.0137,3.0284,3.0027,3.0266,178700.0],["2010-11-03",3.0247,3.0303,2.9916,3.0137,73400.0],["2010-11-04",3.0284,3.0468,2.9953,3.045,177200.0],["2010-11-05",3.0468,3.1296,3.0468,3.1204,348000.0],["2010-11-08",3.1278,3.1425,3.1204,3.1333,204300.0],["2010-11-09",3.148,3.1535,3.1131,3.1186,170200.0],["2010-11-10",3.1388,3.1388,3.0928,3.1039,163500.0],["2010-11-11",3.0781,3.1278,3.0781,3.0965,191100.0],["2010-11-12",3.0947,3.1149,3.0836,3.0928,137700.0],["2010-11-15",3.1131,3.1241,3.0376,3.0487,236200.0],["2010-11-16",3.0487,3.0983,2.9879,2.9971,311800.0],["2010-11-17",2.9898,3.0063,2.9732,2.9806,214900.0],["2010-11-18",3.0008,3.0137,2.9861,2.9953,211100.0],["2010-11-19",2.9953,3.0082,2.9732,2.9953,114900.0],["2010-11-22",2.9935,2.9971,2.9769,2.9916,97500.0],["2010-11-23",2.9806,2.9861,2.9732,2.9806,67000.0],["2010-11-24",2.9898,3.0045,2.9732,3.0045,78700.0],["2010-11-26",2.9935,3.0192,2.9935,3.0119,35500.0],["2010-11-29",2.9935,3.0321,2.9787,3.0266,143500.0],["2010-11-30",3.0155,3.0321,2.9935,3.0211,155600.0],["2010-12-01",3.0395,3.0726,3.0192,3.0413,105700.0],["2010-12-02",3.0339,3.0376,2.9935,3.0137,177100.0],["2010-12-03",2.9935,3.0229,2.9935,3.0174,106100.0],["2010-12-06",3.0321,3.0634,3.0155,3.0579,106900.0],["2010-12-07",3.0689,3.091,3.0523,3.0597,235100.0],["2010-12-08",3.0597,3.0836,3.0321,3.0523,124100.0],["2010-12-09",3.0634,3.0634,3.0155,3.0321,81300.0],["2010-12-10",3.0266,3.0744,3.0137,3.056,90000.0],["2010-12-13",3.0579,3.0836,3.0358,3.045,116300.0],["2010-12-14",3.045,3.0744,3.0174,3.0211,89700.0],["2010-12-15",3.0137,3.0376,3.01,3.0119,80700.0],["2010-12-16",3.0155,3.0229,3.0063,3.0192,117000.0],["2010-12-17",3.0229,3.0542,3.0082,3.0542,260700.0],["2010-12-20",3.0523,3.0542,3.0192,3.0376,131800.0],["2010-12-21",3.0358,3.0579,3.0266,3.0579,128800.0],["2010-12-22",3.056,3.0763,3.0487,3.0652,147300.0],["2010-12-23",3.0763,3.0928,3.0689,3.0873,111100.0],["2010-12-27",3.0873,3.102,3.0836,3.1002,99600.0],["2010-12-28",3.1131,3.1131,3.0707,3.1002,100100.0],["2010-12-29",3.1115,3.1115,3.0549,3.0738,156400.0],["2010-12-30",3.07,3.1058,3.0681,3.0832,93900.0],["2010-12-31",3.0776,3.1077,3.0776,3.0813,103100.0],["2011-01-03",3.0945,3.1247,3.0926,3.1153,151600.0],["2011-01-04",3.1228,3.1266,3.0813,3.087,154900.0],["2011-01-05",3.0813,3.1021,3.0644,3.1002,150700.0],["2011-01-06",3.1096,3.1096,3.0606,3.087,97500.0],["2011-01-07",3.0945,3.0983,3.0644,3.0983,63300.0],["2011-01-10",3.0983,3.1115,3.0644,3.1077,63900.0],["2011-01-11",3.1209,3.1209,3.0719,3.0832,51900.0],["2011-01-12",3.1039,3.1039,3.0681,3.0757,90900.0],["2011-01-13",3.0832,3.0908,3.0719,3.0776,63700.0],["2011-01-14",3.0719,3.0908,3.0719,3.0889,59900.0],["2011-01-18",3.0908,3.1096,3.0889,3.0964,54400.0],["2011-01-19",3.0983,3.0983,3.0719,3.0832,123100.0],["2011-01-20",3.0851,3.1134,3.0738,3.0757,76100.0],["2011-01-21",3.0813,3.1077,3.0757,3.0757,77100.0],["2011-01-24",3.0832,3.1228,3.0776,3.0964,92900.0],["2011-01-25",3.1002,3.1039,3.0568,3.07,212600.0],["2011-01-26",3.07,3.1002,3.0644,3.0832,135000.0],["2011-01-27",3.087,3.1058,3.0644,3.0945,113500.0],["2011-01-28",3.0945,3.1134,3.0568,3.0719,126600.0],["2011-01-31",3.0851,3.1002,3.0663,3.0964,90300.0],["2011-02-01",3.1002,3.1416,3.0832,3.136,112500.0],["2011-02-02",3.1284,3.1379,3.0926,3.1322,102100.0],["2011-02-03",3.1454,3.1473,3.1039,3.1454,74500.0],["2011-02-04",3.1492,3.1492,3.087,3.0926,54200.0],["2011-02-07",3.1096,3.1529,3.1096,3.1322,76000.0],["2011-02-08",3.1416,3.1492,3.1228,3.1473,63300.0],["2011-02-09",3.1454,3.1567,3.1303,3.1511,40300.0],["2011-02-10",3.1511,3.1624,3.1303,3.1548,66900.0],["2011-02-11",3.1548,3.1567,3.1284,3.1567,48500.0],["2011-02-14",3.1567,3.1831,3.1492,3.1793,74700.0],["2011-02-15",3.185,3.2038,3.1511,3.1624,52200.0],["2011-02-16",3.1793,3.2246,3.1661,3.2019,155200.0],["2011-02-17",3.2019,3.2227,3.1944,3.2151,123200.0],["2011-02-18",3.2114,3.2151,3.2038,3.2114,63300.0],["2011-02-22",3.2038,3.2114,3.1529,3.1567,78800.0],["2011-02-23",3.168,3.1718,3.1228,3.1228,81900.0],["2011-02-24",3.1134,3.1567,3.1134,3.1473,64400.0],["2011-02-25",3.1586,3.1831,3.1586,3.1831,70100.0],["2011-02-28",3.1925,3.2189,3.1831,3.2076,76500.0],["2011-03-01",3.2133,3.217,3.1699,3.1718,58600.0],["2011-03-02",3.2038,3.2038,3.1398,3.1831,63700.0],["2011-03-03",3.1586,3.2001,3.1492,3.1605,127700.0],["2011-03-04",3.1661,3.1906,3.1661,3.1756,85400.0],["2011-03-07",3.1756,3.1944,3.1529,3.1624,61100.0],["2011-03-08",3.1605,3.217,3.1605,3.2114,90400.0],["2011-03-09",3.2038,3.2151,3.185,3.2057,76300.0],["2011-03-10",3.2038,3.2114,3.1756,3.1774,90600.0],["2011-03-11",3.1793,3.2038,3.1756,3.1793,62900.0],["2011-03-14",3.1737,3.1906,3.1661,3.1718,31900.0],["2011-03-15",3.1567,3.1567,3.1209,3.136,81800.0],["2011-03-16",3.1341,3.1586,3.1266,3.1284,98700.0],["2011-03-17",3.1379,3.1737,3.1379,3.1473,58500.0],["2011-03-18",3.1492,3.1567,3.1416,3.1473,150000.0],["2011-03-21",3.1661,3.1774,3.1454,3.1529,120900.0],["2011-03-22",3.1492,3.1699,3.1454,3.1567,92600.0],["2011-03-23",3.1567,3.1812,3.1529,3.1586,84700.0],["2011-03-24",3.1737,3.185,3.1586,3.1586,117800.0],["2011-03-25",3.1718,3.185,3.1605,3.1774,117800.0],["2011-03-28",3.1944,3.1963,3.1643,3.1661,106700.0],["2011-03-29",3.1391,3.1816,3.1372,3.1546,95100.0],["2011-03-30",3.1681,3.1719,3.1488,3.1565,70700.0],["2011-03-31",3.1603,3.1719,3.143,3.1565,94500.0],["2011-04-01",3.1661,3.2009,3.1449,3.1468,215800.0],["2011-04-04",3.143,3.1603,3.141,3.1584,49400.0],["2011-04-05",3.1488,3.1642,3.143,3.143,114500.0],["2011-04-06",3.1546,3.1546,3.1217,3.1391,93400.0],["2011-04-07",3.1333,3.143,3.1217,3.1256,74200.0],["2011-04-08",3.1391,3.1546,3.1101,3.1159,117000.0],["2011-04-11",3.1179,3.1237,3.0966,3.0986,103300.0],["2011-04-12",3.1024,3.1256,3.0851,3.0851,96100.0],["2011-04-13",3.0986,3.1082,3.0542,3.0696,161400.0],["2011-04-14",3.0696,3.0947,3.0522,3.0754,135900.0],["2011-04-15",3.0696,3.1275,3.0696,3.1159,81100.0],["2011-04-18",3.1082,3.1217,3.0735,3.0928,67100.0],["2011-04-19",3.1005,3.114,3.0754,3.0773,41000.0],["2011-04-20",3.0793,3.0986,3.0657,3.0986,130200.0],["2011-04-21",3.1082,3.1352,3.0696,3.0947,58900.0],["2011-04-25",3.1063,3.1314,3.0812,3.1198,66900.0],["2011-04-26",3.1256,3.1449,3.1198,3.1295,63000.0],["2011-04-27",3.1256,3.143,3.1217,3.143,50600.0],["2011-04-28",3.143,3.1661,3.143,3.1603,55700.0],["2011-04-29",3.1642,3.1642,3.1295,3.1546,126000.0],["2011-05-02",3.1546,3.1565,3.1275,3.1275,79000.0],["2011-05-03",3.1237,3.1468,3.1237,3.1333,48000.0],["2011-05-04",3.1391,3.1488,3.1198,3.1333,41000.0],["2011-05-05",3.1179,3.1507,3.1179,3.1256,58000.0],["2011-05-06",3.1333,3.1565,3.1121,3.1449,81800.0],["2011-05-09",3.1391,3.1661,3.1217,3.1603,42000.0],["2011-05-10",3.1719,3.1739,3.1584,3.1719,45800.0],["2011-05-11",3.1719,3.1758,3.1082,3.114,72400.0],["2011-05-12",3.1082,3.1121,3.0986,3.1063,62000.0],["2011-05-13",3.1179,3.143,3.1179,3.1295,72800.0],["2011-05-16",3.1295,3.1488,3.1063,3.1063,50100.0],["2011-05-17",3.1063,3.1121,3.0928,3.0966,36800.0],["2011-05-18",3.1179,3.1352,3.1159,3.1314,68000.0],["2011-05-19",3.1372,3.1391,3.1217,3.1314,63000.0],["2011-05-20",3.1275,3.1333,3.1179,3.1256,100600.0],["2011-05-23",3.1256,3.1256,3.1063,3.1179,65100.0],["2011-05-24",3.1179,3.1198,3.0966,3.1063,71600.0],["2011-05-25",3.1082,3.1275,3.1082,3.1217,41000.0],["2011-05-26",3.1256,3.143,3.1082,3.1333,71100.0],["2011-05-27",3.143,3.1507,3.1314,3.1352,76100.0],["2011-05-31",3.1352,3.1526,3.1314,3.1526,101400.0],["2011-06-01",3.1449,3.1449,3.1179,3.1217,107000.0],["2011-06-02",3.1275,3.1372,3.1121,3.1372,61500.0],["2011-06-03",3.1295,3.1372,3.1198,3.1237,52800.0],["2011-06-06",3.1275,3.1275,3.1024,3.1063,116400.0],["2011-06-07",3.1217,3.1352,3.114,3.1159,87200.0],["2011-06-08",3.1159,3.1256,3.0947,3.0947,83900.0],["2011-06-09",3.0986,3.1179,3.0928,3.0928,71900.0],["2011-06-10",3.0928,3.0986,3.0715,3.0715,134200.0],["2011-06-13",3.0889,3.0986,3.0715,3.0754,68000.0],["2011-06-14",3.087,3.1121,3.087,3.1005,95700.0],["2011-06-15",3.0947,3.114,3.0696,3.0715,97200.0],["2011-06-16",3.0696,3.1024,3.0677,3.0812,95300.0],["2011-06-17",3.0908,3.1179,3.0889,3.0928,138400.0],["2011-06-20",3.0986,3.1121,3.0889,3.1063,71500.0],["2011-06-21",3.1198,3.1546,3.114,3.1507,102900.0],["2011-06-22",3.1546,3.1623,3.143,3.1468,68300.0],["2011-06-23",3.1275,3.1681,3.1082,3.1661,134900.0],["2011-06-24",3.1681,3.1854,3.1603,3.1796,189700.0],["2011-06-27",3.1835,3.1854,3.1681,3.1739,138500.0],["2011-06-28",3.1917,3.2411,3.1659,3.1798,45600.0],["2011-06-29",3.1758,3.1857,3.1758,3.1818,43300.0],["2011-06-30",3.1818,3.1956,3.1758,3.1897,66400.0],["2011-07-01",3.1936,3.2154,3.1877,3.2134,82700.0],["2011-07-05",3.2095,3.2154,3.1897,3.1976,66800.0],["2011-07-06",3.1877,3.2055,3.1877,3.2055,50000.0],["2011-07-07",3.2075,3.2589,3.2055,3.2312,123900.0],["2011-07-08",3.2253,3.2411,3.2134,3.2233,48000.0],["2011-07-11",3.2134,3.2154,3.1758,3.1877,45500.0],["2011-07-12",3.1917,3.2095,3.1659,3.1659,73500.0],["2011-07-13",3.1778,3.2115,3.1739,3.1857,51200.0],["2011-07-14",3.1838,3.1996,3.1462,3.1501,125100.0],["2011-07-15",3.1481,3.1659,3.1363,3.1521,92500.0],["2011-07-18",3.1422,3.1422,3.1066,3.1343,61500.0],["2011-07-19",3.1481,3.1758,3.1363,3.16,69500.0],["2011-07-20",3.1679,3.1679,3.1481,3.156,52300.0],["2011-07-21",3.16,3.2055,3.16,3.2035,63200.0],["2011-07-22",3.2016,3.2016,3.1739,3.1936,32100.0],["2011-07-25",3.1778,3.1818,3.1501,3.1501,53700.0],["2011-07-26",3.16,3.2016,3.16,3.1877,67800.0],["2011-07-27",3.1897,3.1897,3.1185,3.1264,146600.0],["2011-07-28",3.1204,3.1481,3.1105,3.1343,73400.0],["2011-07-29",3.1165,3.1185,3.0749,3.0789,183400.0],["2011-08-01",3.0868,3.1679,3.0868,3.1462,83300.0],["2011-08-02",3.1283,3.1481,3.0571,3.063,109000.0],["2011-08-03",3.0492,3.162,3.0433,3.1521,126300.0],["2011-08-04",3.1936,3.1956,2.9681,3.0215,214300.0],["2011-08-05",2.9166,3.1224,2.8929,2.9839,231500.0],["2011-08-08",2.9048,2.9423,2.7207,2.7207,447800.0],["2011-08-09",2.7405,3.0472,2.6772,3.0255,251000.0],["2011-08-10",2.9364,2.9661,2.8691,2.8988,161200.0],["2011-08-11",2.9028,2.9978,2.8691,2.9582,79600.0],["2011-08-12",2.974,3.0908,2.9206,2.976,116400.0],["2011-08-15",3.0017,3.067,2.976,3.0017,81800.0],["2011-08-16",3.0076,3.0809,2.974,3.0175,113700.0],["2011-08-17",3.0314,3.0908,3.0314,3.0789,90400.0],["2011-08-18",3.0373,3.0373,2.9384,2.9641,111800.0],["2011-08-19",2.9483,3.0057,2.8968,2.8988,55500.0],["2011-08-22",2.9285,2.9305,2.7722,2.8355,106900.0],["2011-08-23",2.8493,2.8949,2.8335,2.8711,124500.0],["2011-08-24",2.8612,2.8968,2.8414,2.879,97800.0],["2011-08-25",2.8968,2.9206,2.8019,2.8573,81600.0],["2011-08-26",2.8414,2.9067,2.8157,2.8988,63600.0],["2011-08-29",2.9245,3.0116,2.9107,3.0076,128800.0],["2011-08-30",2.9859,2.9918,2.9166,2.9463,99000.0],["2011-08-31",2.978,3.0393,2.9483,2.974,355800.0],["2011-09-01",2.9701,3.0037,2.9127,2.9226,117100.0],["2011-09-02",2.8672,2.9127,2.792,2.8474,148900.0],["2011-09-06",2.79,2.8652,2.7781,2.8513,86900.0],["2011-09-07",2.8968,2.9602,2.8711,2.9503,98100.0],["2011-09-08",2.9265,2.9443,2.8513,2.8949,80900.0],["2011-09-09",2.8771,2.879,2.8197,2.8256,101500.0],["2011-09-12",2.792,2.8474,2.7702,2.8216,119600.0],["2011-09-13",2.8315,2.8454,2.7999,2.8335,55400.0],["2011-09-14",2.8592,2.8691,2.8019,2.8414,153000.0],["2011-09-15",2.8573,2.8889,2.8197,2.8771,83400.0],["2011-09-16",2.8988,3.0037,2.8988,2.9839,160700.0],["2011-09-19",2.9325,2.9602,2.8592,2.8909,94400.0],["2011-09-20",2.9008,2.9364,2.8513,2.8533,60900.0],["2011-09-21",2.8652,2.8909,2.7939,2.7999,140600.0],["2011-09-22",2.7801,2.7979,2.7405,2.7524,136200.0],["2011-09-23",2.7504,2.8098,2.7504,2.7682,113900.0],["2011-09-26",2.786,2.8098,2.7544,2.792,146700.0],["2011-09-27",2.8711,2.881,2.8118,2.8493,160400.0],["2011-09-28",2.8127,2.8188,2.7191,2.7191,47600.0],["2011-09-29",2.772,2.7985,2.6418,2.7211,135900.0],["2011-09-30",2.6784,2.7578,2.6702,2.6804,128400.0],["2011-10-03",2.6621,2.6621,2.4871,2.4871,170500.0],["2011-10-04",2.4504,2.6275,2.3996,2.6153,235700.0],["2011-10-05",2.6153,2.6336,2.4932,2.5502,158100.0],["2011-10-06",2.5726,2.6031,2.5115,2.5949,109000.0],["2011-10-07",2.5949,2.5949,2.5156,2.5278,128100.0],["2011-10-10",2.5685,2.6316,2.5318,2.6214,103400.0],["2011-10-11",2.5909,2.6458,2.5726,2.6418,68800.0],["2011-10-12",2.6702,2.7089,2.6255,2.6641,100700.0],["2011-10-13",2.6601,2.6845,2.6092,2.6458,94000.0],["2011-10-14",2.6682,2.7171,2.6418,2.7171,114000.0],["2011-10-17",2.6906,2.6906,2.6214,2.6316,89200.0],["2011-10-18",2.6397,2.7252,2.6336,2.711,105000.0],["2011-10-19",2.6987,2.7415,2.6438,2.6662,93600.0],["2011-10-20",2.6682,2.7476,2.6234,2.7171,94600.0],["2011-10-21",2.7557,2.8005,2.7008,2.7944,152200.0],["2011-10-24",2.7924,2.8188,2.7903,2.8107,97900.0],["2011-10-25",2.7964,2.8066,2.7333,2.7822,108100.0],["2011-10-26",2.8127,2.8127,2.6702,2.7456,149000.0],["2011-10-27",2.8148,2.9104,2.8046,2.9043,250900.0],["2011-10-28",2.8982,2.9511,2.8371,2.8636,147800.0],["2011-10-31",2.8514,2.8819,2.8453,2.8514,85500.0],["2011-11-01",2.8025,2.8555,2.7272,2.7679,82500.0],["2011-11-02",2.8005,2.8534,2.7781,2.8229,78800.0],["2011-11-03",2.8392,2.8799,2.8127,2.8371,99900.0],["2011-11-04",2.6519,2.8758,2.5176,2.7863,75100.0],["2011-11-07",2.7781,2.8066,2.6967,2.7679,137500.0],["2011-11-08",2.7781,2.8738,2.7517,2.8432,112600.0],["2011-11-09",2.8046,2.8575,2.77,2.7761,150600.0],["2011-11-10",2.8127,2.8412,2.7679,2.7883,78400.0],["2011-11-11",2.8148,2.8493,2.8107,2.8432,93000.0],["2011-11-14",2.8249,2.8371,2.7415,2.7598,73600.0],["2011-11-15",2.7394,2.7944,2.7313,2.7863,134600.0],["2011-11-16",2.772,2.8493,2.7537,2.8025,201600.0],["2011-11-17",2.8046,2.8229,2.7822,2.7944,121500.0],["2011-11-18",2.7985,2.827,2.7537,2.8086,128300.0],["2011-11-21",2.774,2.8046,2.7232,2.7883,99500.0],["2011-11-22",2.7842,2.7985,2.7578,2.772,60200.0],["2011-11-23",2.7456,2.7781,2.6967,2.7028,83700.0],["2011-11-25",2.7008,2.7333,2.6702,2.6702,40900.0],["2011-11-28",2.7333,2.7944,2.7333,2.7883,131600.0],["2011-11-29",2.7883,2.8209,2.6723,2.7293,150000.0],["2011-11-30",2.7883,2.827,2.7313,2.7679,614600.0],["2011-12-01",2.7679,2.7781,2.6987,2.7374,105000.0],["2011-12-02",2.7456,2.7679,2.7232,2.7456,102700.0],["2011-12-05",2.772,2.7883,2.7659,2.7883,129400.0],["2011-12-06",2.8025,2.8066,2.7679,2.7842,95700.0],["2011-12-07",2.774,2.8086,2.7679,2.7883,133500.0],["2011-12-08",2.7863,2.7903,2.7252,2.7456,106100.0],["2011-12-09",2.7598,2.7985,2.7476,2.7761,117900.0],["2011-12-12",2.7496,2.7781,2.6662,2.7761,113300.0],["2011-12-13",2.7639,2.7863,2.7374,2.7374,105800.0],["2011-12-14",2.7211,2.7863,2.7089,2.7374,133400.0],["2011-12-15",2.7598,2.7639,2.713,2.7476,91500.0],["2011-12-16",2.7618,2.8453,2.7069,2.8371,224400.0],["2011-12-19",2.8412,2.8412,2.7171,2.7211,130100.0],["2011-12-20",2.7618,2.7964,2.7333,2.7822,146900.0],["2011-12-21",2.7781,2.8412,2.7578,2.827,163400.0],["2011-12-22",2.8412,2.8839,2.8412,2.8514,156700.0],["2011-12-23",2.8555,2.8616,2.8025,2.8086,101000.0],["2011-12-27",2.8188,2.8555,2.7944,2.8493,123400.0],["2011-12-28",2.8263,2.864,2.7446,2.7488,160800.0],["2011-12-29",2.7655,2.776,2.7341,2.7467,124400.0],["2011-12-30",2.7341,2.7655,2.7257,2.7509,164900.0],["2012-01-03",2.7928,2.8326,2.7718,2.8221,90700.0],["2012-01-04",2.8116,2.8221,2.7509,2.7844,84100.0],["2012-01-05",2.7823,2.7823,2.7341,2.7614,61100.0],["2012-01-06",2.7634,2.8116,2.7383,2.7844,78300.0],["2012-01-09",2.8012,2.9017,2.7844,2.797,78100.0],["2012-01-10",2.8263,2.8389,2.8116,2.8347,91700.0],["2012-01-11",2.8284,2.8913,2.8221,2.8871,103100.0],["2012-01-12",2.8996,2.8996,2.8661,2.8745,89100.0],["2012-01-13",2.8473,2.8975,2.8305,2.8808,65900.0],["2012-01-17",2.9017,2.9332,2.8514,2.8766,76000.0],["2012-01-18",2.8808,2.9604,2.8787,2.9478,112200.0],["2012-01-19",2.9646,3.0651,2.9499,3.0337,144900.0],["2012-01-20",3.0358,3.1112,3.0274,3.084,180600.0],["2012-01-23",3.084,3.0903,3.0631,3.0819,96300.0],["2012-01-24",3.0777,3.1217,3.0651,3.1091,139500.0],["2012-01-25",3.1133,3.1427,3.0735,3.1364,172100.0],["2012-01-26",3.1238,3.1343,3.04,3.1196,152700.0],["2012-01-27",3.1154,3.1217,3.0903,3.0987,85400.0],["2012-01-30",3.0861,3.107,2.9981,3.0337,91700.0],["2012-01-31",3.0484,3.0903,3.0295,3.084,61400.0],["2012-02-01",3.1112,3.1615,3.0945,3.1427,158300.0],["2012-02-02",3.1489,3.1636,3.1217,3.1531,83200.0],["2012-02-03",3.1825,3.2181,3.1636,3.2097,117400.0],["2012-02-06",3.1992,3.2202,3.1406,3.172,63200.0],["2012-02-07",3.1657,3.195,3.1238,3.1364,83900.0],["2012-02-08",3.1469,3.1888,3.128,3.1448,78500.0],["2012-02-09",3.151,3.1636,3.1217,3.1259,44100.0],["2012-02-10",3.0987,3.1448,3.0903,3.1343,78700.0],["2012-02-13",3.1636,3.1846,3.1427,3.1657,61800.0],["2012-02-14",3.1531,3.1636,3.1217,3.1615,50500.0],["2012-02-15",3.1741,3.1846,3.1091,3.1133,79300.0],["2012-02-16",3.1196,3.1594,3.1154,3.1427,109000.0],["2012-02-17",3.1552,3.1657,3.128,3.1364,108000.0],["2012-02-21",3.1573,3.195,3.1322,3.1888,144400.0],["2012-02-22",3.1929,3.1929,3.1259,3.1259,53700.0],["2012-02-23",3.1322,3.1867,3.1175,3.1657,129000.0],["2012-02-24",3.1741,3.195,3.1259,3.1364,69200.0],["2012-02-27",3.128,3.1783,3.105,3.172,48000.0],["2012-02-28",3.1971,3.1971,3.1594,3.1783,117300.0],["2012-02-29",3.1804,3.2202,3.128,3.1322,129200.0],["2012-03-01",3.1385,3.1888,3.1343,3.1364,98000.0],["2012-03-02",3.1427,3.1615,3.0987,3.1029,107600.0],["2012-03-05",3.1091,3.195,3.1091,3.1888,134800.0],["2012-03-06",3.1741,3.2034,3.1427,3.151,102900.0],["2012-03-07",3.1678,3.2265,3.1531,3.2181,121000.0],["2012-03-08",3.2307,3.2369,3.1804,3.2013,127700.0],["2012-03-09",3.2034,3.2558,3.1909,3.2369,136300.0],["2012-03-12",3.2474,3.2956,3.2369,3.2684,190300.0],["2012-03-13",3.2956,3.3082,3.2663,3.304,157900.0],["2012-03-14",3.3103,3.3375,3.2747,3.2872,133600.0],["2012-03-15",3.2977,3.3228,3.2558,3.3019,158800.0],["2012-03-16",3.304,3.3396,3.2726,3.2726,256800.0],["2012-03-19",3.2747,3.3585,3.2747,3.3354,229100.0],["2012-03-20",3.3249,3.392,3.3082,3.3291,132800.0],["2012-03-21",3.3459,3.3647,3.2977,3.3291,171100.0],["2012-03-22",3.3145,3.3773,3.3103,3.3752,191000.0],["2012-03-23",3.392,3.3962,3.3522,3.3878,153400.0],["2012-03-26",3.4046,3.4046,3.371,3.3857,145700.0],["2012-03-27",3.3878,3.415,3.3752,3.3752,187800.0],["2012-03-28",3.3709,3.3946,3.3559,3.3709,30200.0],["2012-03-29",3.343,3.3709,3.2764,3.3623,117600.0],["2012-03-30",3.3688,3.386,3.3387,3.3623,129400.0],["2012-04-02",3.3666,3.3924,3.3194,3.3881,159600.0],["2012-04-03",3.3903,3.3903,3.3301,3.3451,174200.0],["2012-04-04",3.3237,3.3752,3.3086,3.3537,106700.0],["2012-04-05",3.3344,3.3817,3.3344,3.358,54700.0],["2012-04-09",3.3172,3.3817,3.3172,3.3516,133600.0],["2012-04-10",3.3516,3.3516,3.2828,3.3151,99600.0],["2012-04-11",3.3451,3.3451,3.3194,3.343,59900.0],["2012-04-12",3.3559,3.401,3.3494,3.3946,93400.0],["2012-04-13",3.3946,3.4074,3.3108,3.3494,114100.0],["2012-04-16",3.3688,3.4096,3.3365,3.3967,70200.0],["2012-04-17",3.416,3.4246,3.3645,3.3967,107500.0],["2012-04-18",3.3774,3.4096,3.3774,3.3903,73400.0],["2012-04-19",3.401,3.4117,3.3451,3.3817,66100.0],["2012-04-20",3.4139,3.4246,3.3881,3.3946,123900.0],["2012-04-23",3.3451,3.4225,3.343,3.3924,86800.0],["2012-04-24",3.3924,3.4268,3.386,3.4246,147500.0],["2012-04-25",3.4332,3.4332,3.4074,3.4268,76600.0],["2012-04-26",3.4225,3.4289,3.3817,3.4268,47100.0],["2012-04-27",3.4268,3.4397,3.4182,3.4311,144200.0],["2012-04-30",3.4332,3.4869,3.4074,3.4655,231000.0],["2012-05-01",3.4032,3.4526,3.3623,3.4332,179200.0],["2012-05-02",3.4182,3.4805,3.3924,3.4096,114000.0],["2012-05-03",3.4225,3.4547,3.4032,3.4246,108000.0],["2012-05-04",3.4332,3.4354,3.3817,3.3838,116200.0],["2012-05-07",3.3967,3.459,3.3924,3.4483,149000.0],["2012-05-08",3.4418,3.4912,3.4418,3.4848,154100.0],["2012-05-09",3.4655,3.502,3.4547,3.4698,123800.0],["2012-05-10",3.4848,3.5084,3.459,3.4977,93000.0],["2012-05-11",3.4741,3.5235,3.4741,3.5127,110000.0],["2012-05-14",3.4998,3.5106,3.4633,3.4655,91200.0],["2012-05-15",3.4741,3.4912,3.4418,3.4719,91000.0],["2012-05-16",3.4912,3.502,3.4418,3.444,83300.0],["2012-05-17",3.4397,3.4655,3.3881,3.3924,100700.0],["2012-05-18",3.386,3.4139,3.3323,3.358,106300.0],["2012-05-21",3.3666,3.4354,3.3344,3.4311,142200.0],["2012-05-22",3.4418,3.4676,3.3774,3.3989,125700.0],["2012-05-23",3.3903,3.4354,3.3709,3.4225,73000.0],["2012-05-24",3.4354,3.444,3.4053,3.4397,64900.0],["2012-05-25",3.4483,3.4526,3.4096,3.4139,78200.0],["2012-05-29",3.4483,3.4483,3.3967,3.4246,69000.0],["2012-05-30",3.4139,3.4225,3.3946,3.4096,85700.0],["2012-05-31",3.4203,3.4354,3.3967,3.4117,137200.0],["2012-06-01",3.3602,3.4268,3.3602,3.4074,113200.0],["2012-06-04",3.4225,3.4504,3.3924,3.4332,141800.0],["2012-06-05",3.4354,3.4676,3.4332,3.4633,148100.0],["2012-06-06",3.4848,3.502,3.459,3.4698,230200.0],["2012-06-07",3.4912,3.5235,3.4848,3.5127,223100.0],["2012-06-08",3.5041,3.5471,3.4869,3.5407,188900.0],["2012-06-11",3.5664,3.5729,3.4612,3.4698,192700.0],["2012-06-12",3.4891,3.5063,3.4182,3.4526,146300.0],["2012-06-13",3.4633,3.4805,3.4139,3.4182,173200.0],["2012-06-14",3.4332,3.4547,3.3989,3.4117,183600.0],["2012-06-15",3.4182,3.4762,3.4139,3.4633,214600.0],["2012-06-18",3.4504,3.4998,3.4504,3.4912,166100.0],["2012-06-19",3.5084,3.5364,3.4719,3.4762,221600.0],["2012-06-20",3.4934,3.502,3.4719,3.4826,108400.0],["2012-06-21",3.4848,3.4955,3.4375,3.4612,163300.0],["2012-06-22",3.4848,3.5213,3.4676,3.517,504800.0],["2012-06-25",3.502,3.5213,3.4633,3.517,125900.0],["2012-06-26",3.5235,3.5364,3.4805,3.5127,143200.0],["2012-06-27",3.5039,3.57,3.4951,3.5414,185600.0],["2012-06-28",3.5325,3.5898,3.5237,3.5854,116700.0],["2012-06-29",3.625,3.625,3.5127,3.5392,200100.0],["2012-07-02",3.5436,3.614,3.5303,3.614,144900.0],["2012-07-03",3.6294,3.6294,3.5854,3.6074,118300.0],["2012-07-05",3.6008,3.6316,3.6008,3.6096,100300.0],["2012-07-06",3.5898,3.6184,3.5898,3.6096,97300.0],["2012-07-09",3.6052,3.6471,3.6008,3.6405,179700.0],["2012-07-10",3.6559,3.6647,3.603,3.6184,100400.0],["2012-07-11",3.6074,3.6559,3.6008,3.6294,125000.0],["2012-07-12",3.6338,3.6779,3.6338,3.6647,150100.0],["2012-07-13",3.6713,3.7065,3.6383,3.6625,148700.0],["2012-07-16",3.6647,3.6933,3.6603,3.6933,176100.0],["2012-07-17",3.6977,3.7131,3.6735,3.6867,178600.0],["2012-07-18",3.6801,3.7175,3.6537,3.6757,158800.0],["2012-07-19",3.6867,3.6867,3.6361,3.6471,55000.0],["2012-07-20",3.6339,3.6911,3.6339,3.6911,83300.0],["2012-07-23",3.6515,3.6845,3.6361,3.6603,97100.0],["2012-07-24",3.6691,3.6757,3.6471,3.6559,80700.0],["2012-07-25",3.6735,3.7109,3.6427,3.6867,132000.0],["2012-07-26",3.7219,3.7219,3.6537,3.6823,124700.0],["2012-07-27",3.6779,3.7219,3.6757,3.6955,139500.0],["2012-07-30",3.7153,3.7219,3.6933,3.7065,119600.0],["2012-07-31",3.6999,3.744,3.6757,3.6779,157800.0],["2012-08-01",3.6955,3.6999,3.6339,3.6427,231800.0],["2012-08-02",3.6339,3.6999,3.6339,3.6889,121900.0],["2012-08-03",3.7219,3.7374,3.6691,3.6889,138700.0],["2012-08-06",3.6999,3.7153,3.6581,3.6691,125500.0],["2012-08-07",3.6889,3.7219,3.6669,3.6999,156600.0],["2012-08-08",3.6603,3.6603,3.6228,3.6361,240900.0],["2012-08-09",3.6339,3.7308,3.6294,3.6845,109400.0],["2012-08-10",3.733,3.766,3.6911,3.7418,324900.0],["2012-08-13",3.7506,3.7748,3.744,3.7462,154100.0],["2012-08-14",3.7506,3.766,3.744,3.7594,144900.0],["2012-08-15",3.7528,3.7814,3.7462,3.7638,93600.0],["2012-08-16",3.766,3.7682,3.7462,3.7528,100700.0],["2012-08-17",3.7638,3.777,3.7462,3.777,117200.0],["2012-08-20",3.7836,3.7836,3.7616,3.7792,141400.0],["2012-08-21",3.788,3.8409,3.7792,3.8321,161200.0],["2012-08-22",3.8321,3.8387,3.7836,3.8034,91900.0],["2012-08-23",3.799,3.8122,3.7814,3.7946,97000.0],["2012-08-24",3.8034,3.8166,3.7814,3.8034,97400.0],["2012-08-27",3.81,3.8893,3.8056,3.8497,278000.0],["2012-08-28",3.8651,3.8651,3.8343,3.8475,155700.0],["2012-08-29",3.8563,3.8629,3.8387,3.8629,189500.0],["2012-08-30",3.8585,3.8651,3.8144,3.8563,170500.0],["2012-08-31",3.8673,3.8673,3.8343,3.8585,155500.0],["2012-09-04",3.8585,3.8827,3.8409,3.8761,102700.0],["2012-09-05",3.8937,3.9113,3.8805,3.9069,167800.0],["2012-09-06",3.9202,3.9312,3.9069,3.9246,159300.0],["2012-09-07",3.9312,3.9466,3.8893,3.9202,161500.0],["2012-09-10",3.9202,3.9576,3.9157,3.9444,173400.0],["2012-09-11",3.9378,3.9488,3.9202,3.9466,110300.0],["2012-09-12",3.9268,3.951,3.9224,3.9422,150900.0],["2012-09-13",3.94,3.9642,3.9091,3.9246,185800.0],["2012-09-14",3.9466,3.9642,3.929,3.951,191400.0],["2012-09-17",3.951,3.9554,3.9356,3.9466,108500.0],["2012-09-18",3.9488,3.9642,3.9356,3.9554,197700.0],["2012-09-19",3.9642,3.9906,3.9488,3.9664,171900.0],["2012-09-20",3.9642,3.9708,3.9312,3.9532,186100.0],["2012-09-21",3.984,4.0127,3.9664,3.9708,339800.0],["2012-09-24",3.995,4.0193,3.9642,3.9884,190900.0],["2012-09-25",3.9972,4.0237,3.9862,3.9928,311400.0],["2012-09-26",3.9771,4.0199,3.8622,3.8802,351900.0],["2012-09-27",3.8802,3.9275,3.8757,3.9005,156100.0],["2012-09-28",3.8937,3.9433,3.887,3.905,116200.0],["2012-10-01",3.9073,3.9433,3.8982,3.923,117900.0],["2012-10-02",3.923,3.9478,3.914,3.9433,129100.0],["2012-10-03",3.8149,3.8239,3.7834,3.7947,7302300.0],["2012-10-04",3.7924,3.8059,3.7721,3.7721,1050900.0],["2012-10-05",3.7856,3.8059,3.7721,3.7721,650000.0],["2012-10-08",3.7699,3.7969,3.7699,3.7969,585600.0],["2012-10-09",3.8082,3.8217,3.7856,3.8104,584500.0],["2012-10-10",3.8014,3.8059,3.7496,3.7766,707300.0],["2012-10-11",3.7834,3.7901,3.7586,3.7609,249900.0],["2012-10-12",3.7586,3.7834,3.7181,3.7406,433000.0],["2012-10-15",3.7406,3.7406,3.592,3.6956,1226600.0],["2012-10-16",3.6933,3.7451,3.6798,3.7406,340000.0],["2012-10-17",3.7316,3.7879,3.7226,3.7654,424600.0],["2012-10-18",3.7699,3.7947,3.7609,3.7609,212700.0],["2012-10-19",3.7541,3.7699,3.7181,3.7474,365500.0],["2012-10-22",3.7519,3.7564,3.7293,3.7384,267600.0],["2012-10-23",3.7361,3.7564,3.7158,3.7496,316900.0],["2012-10-24",3.7654,3.7699,3.7361,3.7564,371600.0],["2012-10-25",3.7676,3.7721,3.7271,3.7519,298600.0],["2012-10-26",3.7541,3.8262,3.7474,3.8239,571800.0],["2012-10-31",3.8262,3.8262,3.7856,3.8082,1088500.0],["2012-11-01",3.8194,3.8262,3.7721,3.7992,465800.0],["2012-11-02",3.7834,3.7834,3.5289,3.6911,982500.0],["2012-11-05",3.6933,3.7136,3.6325,3.6821,283900.0],["2012-11-06",3.7023,3.7203,3.673,3.6866,339000.0],["2012-11-07",3.664,3.664,3.5447,3.5807,583900.0],["2012-11-08",3.5807,3.5987,3.5019,3.5222,493100.0],["2012-11-09",3.5267,3.5559,3.4884,3.5469,335900.0],["2012-11-12",3.5807,3.6685,3.5807,3.6212,498200.0],["2012-11-13",3.6866,3.6866,3.5852,3.5942,677200.0],["2012-11-14",3.574,3.5942,3.4839,3.4884,451700.0],["2012-11-15",3.5132,3.5469,3.4005,3.4681,573100.0],["2012-11-16",3.4794,3.6393,3.4704,3.628,704000.0],["2012-11-19",3.6595,3.664,3.583,3.6212,364300.0],["2012-11-20",3.6393,3.6708,3.6258,3.6438,348600.0],["2012-11-21",3.655,3.6866,3.6325,3.6753,236100.0],["2012-11-23",3.6866,3.7046,3.6753,3.7046,120800.0],["2012-11-26",3.7046,3.7496,3.6888,3.7474,400100.0],["2012-11-27",3.7361,3.7631,3.7001,3.7406,364300.0],["2012-11-28",3.7406,3.7631,3.7091,3.7586,336500.0],["2012-11-29",3.7631,3.7699,3.7293,3.7519,182500.0],["2012-11-30",3.7564,3.7699,3.7181,3.7586,331200.0],["2012-12-03",3.7699,3.7699,3.7384,3.7496,263300.0],["2012-12-04",3.7429,3.7586,3.7226,3.7361,158000.0],["2012-12-05",3.7406,3.7451,3.6821,3.6956,203600.0],["2012-12-06",3.6775,3.7158,3.6708,3.6911,142500.0],["2012-12-07",3.7046,3.7271,3.6618,3.7023,128500.0],["2012-12-10",3.7136,3.7654,3.7091,3.7564,196800.0],["2012-12-11",3.7609,3.7947,3.7384,3.7856,500100.0],["2012-12-12",3.7924,3.7947,3.7338,3.7496,446200.0],["2012-12-13",3.7451,3.7654,3.7384,3.7474,94100.0],["2012-12-14",3.7541,3.7654,3.7226,3.7429,139800.0],["2012-12-17",3.7721,3.7947,3.7293,3.7947,249300.0],["2012-12-18",3.7969,3.8194,3.7676,3.8194,259500.0],["2012-12-19",3.8172,3.8262,3.7969,3.8104,239500.0],["2012-12-20",3.8104,3.8239,3.7992,3.8239,260800.0],["2012-12-21",3.7992,3.8217,3.7811,3.7992,329500.0],["2012-12-24",3.7924,3.8149,3.7879,3.8059,112800.0],["2012-12-26",3.8127,3.8172,3.7744,3.7834,244100.0],["2012-12-27",3.7972,3.848,3.7534,3.7626,94400.0],["2012-12-28",3.7649,3.8088,3.728,3.7326,287400.0],["2012-12-31",3.7373,3.7788,3.7142,3.7442,438400.0],["2013-01-02",3.8088,3.8872,3.8042,3.8849,402300.0],["2013-01-03",3.8849,3.9172,3.8503,3.9103,369900.0],["2013-01-04",3.9172,3.9333,3.8941,3.9126,240400.0],["2013-01-07",3.9126,3.9426,3.8941,3.938,387200.0],["2013-01-08",3.938,3.9426,3.9195,3.9333,247700.0],["2013-01-09",3.9426,4.0233,3.9357,3.991,486400.0],["2013-01-10",3.9933,4.0118,3.9541,3.9979,339400.0],["2013-01-11",4.0118,4.0325,3.9656,4.0187,233700.0],["2013-01-14",4.0349,4.0372,3.9887,4.0118,315500.0],["2013-01-15",4.0072,4.0349,3.9656,3.9864,339800.0],["2013-01-16",3.991,4.021,3.9703,3.9887,384500.0],["2013-01-17",4.0072,4.0395,3.9956,3.9979,671600.0],["2013-01-18",4.0118,4.0279,3.9933,4.0141,245800.0],["2013-01-22",4.0302,4.051,4.0118,4.051,265100.0],["2013-01-23",4.0602,4.0602,4.0372,4.0441,232300.0],["2013-01-24",4.0764,4.0787,4.0187,4.021,338500.0],["2013-01-25",4.0418,4.0718,3.9472,4.0118,397600.0],["2013-01-28",4.0279,4.0349,4.0002,4.0141,287900.0],["2013-01-29",4.0372,4.051,4.0072,4.0302,257700.0],["2013-01-30",4.0395,4.051,3.991,3.991,326800.0],["2013-01-31",4.0233,4.0533,3.9933,4.0279,377600.0],["2013-02-01",4.0579,4.0648,4.0325,4.0579,278200.0],["2013-02-04",4.0602,4.0602,4.0233,4.0395,279500.0],["2013-02-05",4.0533,4.0556,4.0256,4.0533,256300.0],["2013-02-06",4.0556,4.0695,4.0464,4.051,211500.0],["2013-02-07",4.0625,4.0625,4.0164,4.0279,224400.0],["2013-02-08",4.0395,4.0441,3.9956,4.0256,141200.0],["2013-02-11",4.0279,4.0372,4.0072,4.0279,205500.0],["2013-02-12",4.0418,4.0418,3.9979,4.0095,322600.0],["2013-02-13",4.0233,4.0718,4.0049,4.0695,215500.0],["2013-02-14",4.0718,4.0718,4.0187,4.0625,218400.0],["2013-02-15",4.0741,4.0741,4.0372,4.0625,205500.0],["2013-02-19",4.0695,4.0879,4.051,4.0833,427900.0],["2013-02-20",4.0579,4.1087,4.0395,4.0395,358400.0],["2013-02-21",4.051,4.051,3.9541,3.9587,304500.0],["2013-02-22",3.9841,4.0233,3.9633,4.0072,155800.0],["2013-02-25",4.0418,4.0464,3.9772,3.9772,205500.0],["2013-02-26",4.0002,4.0325,3.9795,4.0049,280100.0],["2013-02-27",4.0118,4.081,3.9933,4.0579,252200.0],["2013-02-28",4.081,4.081,3.9333,3.9795,589600.0],["2013-03-01",3.9795,3.991,3.9495,3.9795,265400.0],["2013-03-04",3.9818,4.0279,3.9357,4.0279,271800.0],["2013-03-05",4.021,4.0695,4.0095,4.0579,297600.0],["2013-03-06",3.9495,3.9656,3.9264,3.9333,5474800.0],["2013-03-07",3.9403,3.9679,3.9333,3.9656,929700.0],["2013-03-08",3.961,3.9772,3.8941,3.9172,1202300.0],["2013-03-11",3.9218,3.9726,3.9195,3.9679,950300.0],["2013-03-12",3.9587,3.9841,3.9564,3.9795,667600.0],["2013-03-13",3.9795,3.9841,3.961,3.9749,551000.0],["2013-03-14",3.9772,3.991,3.9518,3.9772,1096500.0],["2013-03-15",3.9772,3.9818,3.9518,3.9633,938000.0],["2013-03-18",3.9449,3.9726,3.9357,3.9587,432900.0],["2013-03-19",3.9679,3.9749,3.9287,3.9426,963000.0],["2013-03-20",3.9564,3.961,3.9126,3.9333,1331700.0],["2013-03-21",3.9264,3.9587,3.9264,3.9264,1024600.0],["2013-03-22",3.9264,3.9864,3.9264,3.9841,629400.0],["2013-03-25",3.9841,4.0049,3.9679,3.9679,552300.0],["2013-03-26",3.9845,4.0671,3.9679,4.0671,650700.0],["2013-03-27",4.0317,4.1144,4.0317,4.1073,659300.0],["2013-03-28",4.1167,4.1545,4.0766,4.1545,1257000.0],["2013-04-01",4.1333,4.1782,4.1191,4.1782,651500.0],["2013-04-02",4.1734,4.1994,4.1191,4.1593,883200.0],["2013-04-03",4.1663,4.1829,4.0955,4.0979,673000.0],["2013-04-04",4.0955,4.1262,4.0742,4.1215,491800.0],["2013-04-05",4.0884,4.1498,4.0719,4.1427,254700.0],["2013-04-08",4.1427,4.19,4.1333,4.1876,328800.0],["2013-04-09",4.1923,4.1947,4.1286,4.1333,446900.0],["2013-04-10",4.1262,4.1451,4.1073,4.1333,343200.0],["2013-04-11",4.1333,4.1404,4.1002,4.1262,280000.0],["2013-04-12",4.1191,4.1333,4.086,4.112,331600.0],["2013-04-15",4.112,4.112,3.9963,4.001,773900.0],["2013-04-16",4.0175,4.0742,4.0057,4.0695,477800.0],["2013-04-17",4.053,4.0553,4.0152,4.0506,539300.0],["2013-04-18",4.0388,4.079,4.0081,4.0246,324600.0],["2013-04-19",4.0294,4.0364,4.0081,4.0246,540000.0],["2013-04-22",4.0459,4.079,4.0057,4.0341,366900.0],["2013-04-23",4.0695,4.0695,4.0105,4.053,338100.0],["2013-04-24",4.0624,4.086,4.0364,4.0837,331000.0],["2013-04-25",4.0931,4.1097,4.0813,4.1002,251500.0],["2013-04-26",4.1026,4.1333,4.0884,4.1286,389400.0],["2013-04-29",4.1451,4.1687,4.1238,4.164,261700.0],["2013-04-30",4.1593,4.2089,4.1356,4.19,516400.0],["2013-05-01",4.1923,4.1947,4.1073,4.138,442100.0],["2013-05-02",4.1427,4.2159,4.1427,4.2041,328000.0],["2013-05-03",4.2159,4.2372,4.1876,4.19,361400.0],["2013-05-06",4.2278,4.2467,4.2159,4.2325,274300.0],["2013-05-07",4.2325,4.2868,4.2278,4.2868,359600.0],["2013-05-08",4.2868,4.3151,4.2868,4.3151,562000.0],["2013-05-09",4.2963,4.3175,4.2655,4.2821,239400.0],["2013-05-10",4.2915,4.301,4.2561,4.2844,307800.0],["2013-05-13",4.2797,4.2797,4.2159,4.2561,238200.0],["2013-05-14",4.2514,4.2679,4.1569,4.1663,307600.0],["2013-05-15",4.1569,4.1852,4.086,4.1805,610300.0],["2013-05-16",4.1852,4.2608,4.1545,4.2585,284000.0],["2013-05-17",4.2585,4.2821,4.2443,4.2821,256100.0],["2013-05-20",4.2844,4.3033,4.2632,4.2868,218300.0],["2013-05-21",4.2514,4.2915,4.249,4.2585,417000.0],["2013-05-22",4.2585,4.2986,4.1593,4.19,295300.0],["2013-05-23",4.1215,4.1616,4.0624,4.1569,440900.0],["2013-05-24",4.1333,4.1805,4.1097,4.1805,204100.0],["2013-05-28",4.2041,4.2467,4.1356,4.164,433700.0],["2013-05-29",4.1616,4.1616,3.9632,4.1097,791300.0],["2013-05-30",4.1097,4.1286,4.0199,4.0671,266100.0],["2013-05-31",4.0601,4.0766,3.9207,3.9372,574000.0],["2013-06-03",3.9278,4.0128,3.864,3.9349,594700.0],["2013-06-04",3.9302,4.0317,3.916,3.9325,453100.0],["2013-06-05",3.9372,3.9372,3.8664,3.8806,326900.0],["2013-06-06",3.8782,3.9443,3.8451,3.942,457300.0],["2013-06-07",3.9609,4.001,3.8829,3.9372,237400.0],["2013-06-10",3.9514,3.975,3.9042,3.9184,156400.0],["2013-06-11",3.8971,3.9325,3.8499,3.8758,248800.0],["2013-06-12",3.9065,3.9254,3.7837,3.8262,431600.0],["2013-06-13",3.838,3.9727,3.7955,3.9443,244300.0],["2013-06-14",3.9561,4.0152,3.9136,3.9349,203000.0],["2013-06-17",3.9679,4.0034,3.9089,3.9396,279500.0],["2013-06-18",3.9396,4.0152,3.8971,4.0105,249500.0],["2013-06-19",4.0152,4.0388,3.9349,3.9443,233000.0],["2013-06-20",3.8971,3.9018,3.6727,3.7436,824700.0],["2013-06-21",3.7648,3.8475,3.7318,3.831,758500.0],["2013-06-24",3.7908,3.8003,3.727,3.7719,867900.0],["2013-06-25",3.7884,3.8475,3.7601,3.8333,488000.0],["2013-06-26",3.8721,3.9375,3.8479,3.8575,509300.0],["2013-06-27",3.8866,3.9011,3.8527,3.8842,209000.0],["2013-06-28",3.8745,3.9157,3.843,3.8454,650600.0],["2013-07-01",3.8672,3.889,3.8333,3.8503,262400.0],["2013-07-02",3.86,3.8963,3.8285,3.8309,253700.0],["2013-07-03",3.8285,3.8479,3.7437,3.8309,227000.0],["2013-07-05",3.8406,3.8406,3.6662,3.8309,603900.0],["2013-07-08",3.8236,3.8987,3.8067,3.8188,308800.0],["2013-07-09",3.8527,3.9374,3.8333,3.86,442600.0],["2013-07-10",3.8479,3.8793,3.7776,3.8721,360000.0],["2013-07-11",3.8963,3.9617,3.8866,3.9592,302700.0],["2013-07-12",3.9641,3.9641,3.8527,3.8963,222600.0],["2013-07-15",3.9035,3.9423,3.8987,3.9278,177200.0],["2013-07-16",3.9423,3.952,3.8527,3.9278,386800.0],["2013-07-17",3.9544,3.9641,3.9132,3.9278,475100.0],["2013-07-18",3.9423,3.9544,3.9011,3.9326,149400.0],["2013-07-19",3.9253,3.952,3.8987,3.9278,219300.0],["2013-07-22",3.9447,3.9544,3.9035,3.9181,145100.0],["2013-07-23",3.935,3.9592,3.9035,3.9229,271400.0],["2013-07-24",3.935,3.9423,3.8043,3.9157,414700.0],["2013-07-25",3.9132,3.9399,3.8939,3.9157,226600.0],["2013-07-26",3.8987,3.952,3.8866,3.9229,182400.0],["2013-07-29",3.9278,3.9399,3.8914,3.9205,81400.0],["2013-07-30",3.935,3.9496,3.8648,3.8696,96200.0],["2013-07-31",3.8745,3.9181,3.8067,3.8818,388900.0],["2013-08-01",3.8842,3.935,3.7679,3.7849,368700.0],["2013-08-02",3.78,3.8043,3.7607,3.7946,213100.0],["2013-08-05",3.78,3.7825,3.7437,3.78,283600.0],["2013-08-06",3.7776,3.7994,3.7534,3.7776,195700.0],["2013-08-07",3.7776,3.7946,3.7534,3.7849,157500.0],["2013-08-08",3.8043,3.8164,3.751,3.7704,395800.0],["2013-08-09",3.7825,3.7994,3.7583,3.7752,184300.0],["2013-08-12",3.7849,3.7849,3.7413,3.7704,132600.0],["2013-08-13",3.7655,3.78,3.7171,3.7389,172700.0],["2013-08-14",3.7316,3.7655,3.7292,3.7558,267700.0],["2013-08-15",3.7389,3.78,3.7195,3.7244,305700.0],["2013-08-16",3.7219,3.734,3.6856,3.6905,331300.0],["2013-08-19",3.6977,3.6977,3.5258,3.5742,780300.0],["2013-08-20",3.5815,3.6323,3.5742,3.6081,361400.0],["2013-08-21",3.6009,3.6226,3.5791,3.596,204400.0],["2013-08-22",3.596,3.6396,3.5863,3.6372,156900.0],["2013-08-23",3.6566,3.7001,3.6275,3.6929,137800.0],["2013-08-26",3.7001,3.7001,3.6251,3.6469,192600.0],["2013-08-27",3.6202,3.6953,3.6105,3.6614,200900.0],["2013-08-28",3.659,3.659,3.5887,3.6081,181300.0],["2013-08-29",3.6081,3.6614,3.6009,3.659,122200.0],["2013-08-30",3.6614,3.6638,3.6226,3.6372,167800.0],["2013-09-03",3.6662,3.6662,3.5548,3.5936,364400.0],["2013-09-04",3.5912,3.6299,3.5815,3.5839,584600.0],["2013-09-05",3.5984,3.6275,3.5718,3.6033,150600.0],["2013-09-06",3.6323,3.6614,3.6202,3.6541,258700.0],["2013-09-09",3.6638,3.6832,3.6517,3.6638,172500.0],["2013-09-10",3.6687,3.6905,3.6469,3.6614,271700.0],["2013-09-11",3.6687,3.7534,3.6565,3.7486,196000.0],["2013-09-12",3.7461,3.7655,3.7292,3.7316,157700.0],["2013-09-13",3.751,3.7873,3.7195,3.7316,126600.0],["2013-09-16",3.7679,3.8067,3.7486,3.7655,183700.0],["2013-09-17",3.7776,3.7897,3.751,3.7776,150800.0],["2013-09-18",3.7849,3.8914,3.751,3.8164,310100.0],["2013-09-19",3.8188,3.8624,3.7728,3.8067,172100.0],["2013-09-20",3.8091,3.8551,3.7679,3.8503,288300.0],["2013-09-23",3.8624,3.8818,3.8333,3.8721,179100.0],["2013-09-24",3.8745,3.8866,3.7922,3.7994,229900.0],["2013-09-25",3.8164,3.8527,3.78,3.7825,227800.0],["2013-09-26",3.7974,3.8197,3.7775,3.8173,141600.0],["2013-09-27",3.7999,3.8272,3.7526,3.7651,138500.0],["2013-09-30",3.7427,3.7999,3.7427,3.7949,322800.0],["2013-10-01",3.8048,3.8595,3.7974,3.8098,210700.0],["2013-10-02",3.8073,3.8496,3.7949,3.8347,165700.0],["2013-10-03",3.8197,3.8396,3.7974,3.8222,193900.0],["2013-10-04",3.8421,3.8521,3.8024,3.8123,147000.0],["2013-10-07",3.7874,3.8521,3.7874,3.8272,160500.0],["2013-10-08",3.8371,3.8695,3.785,3.7999,218100.0],["2013-10-09",3.7999,3.8396,3.78,3.8297,142400.0],["2013-10-10",3.8595,3.8993,3.8471,3.8893,159500.0],["2013-10-11",3.9018,3.9241,3.862,3.9241,155000.0],["2013-10-14",3.9167,3.9341,3.8868,3.9316,192200.0],["2013-10-15",3.9117,3.9241,3.8794,3.8993,176800.0],["2013-10-16",3.9142,3.9142,3.862,3.862,190600.0],["2013-10-17",3.862,3.9415,3.862,3.9415,210000.0],["2013-10-18",3.9614,3.9614,3.9018,3.9167,276400.0],["2013-10-21",3.9341,3.9465,3.8794,3.9092,203800.0],["2013-10-22",3.9092,3.9539,3.9092,3.939,384500.0],["2013-10-23",3.9266,4.0484,3.9167,4.0235,278400.0],["2013-10-24",4.0434,4.0509,4.026,4.0509,148600.0],["2013-10-25",4.0658,4.0658,4.0161,4.0459,132300.0],["2013-10-28",4.0459,4.0832,4.021,4.0832,179000.0],["2013-10-29",4.0857,4.0857,3.9962,4.026,194800.0],["2013-10-30",4.0186,4.0459,3.9689,3.9912,152100.0],["2013-10-31",4.0037,4.0136,3.9639,4.0037,242900.0],["2013-11-01",4.0012,4.0235,3.9713,4.0186,259600.0],["2013-11-04",4.0409,4.0608,4.0012,4.021,270800.0],["2013-11-05",4.0186,4.0409,4.0012,4.0136,183500.0],["2013-11-06",4.0459,4.0981,4.0409,4.0683,232500.0],["2013-11-07",4.0906,4.0956,4.0086,4.0434,177700.0],["2013-11-08",4.0409,4.0459,3.9887,4.0235,276500.0],["2013-11-11",4.0161,4.021,3.9962,4.0111,149900.0],["2013-11-12",4.0161,4.0434,4.0012,4.026,209000.0],["2013-11-13",4.0136,4.0732,4.0136,4.0459,140100.0],["2013-11-14",4.0558,4.1702,4.0434,4.1403,336100.0],["2013-11-15",4.1379,4.1453,4.0782,4.113,214600.0],["2013-11-18",4.113,4.113,4.0633,4.0782,171800.0],["2013-11-19",4.0757,4.108,4.0384,4.0434,142500.0],["2013-11-20",4.0434,4.0832,4.026,4.0434,149000.0],["2013-11-21",4.0558,4.0757,4.0235,4.0509,161400.0],["2013-11-22",4.0608,4.0832,4.0335,4.0708,84600.0],["2013-11-25",4.0857,4.1254,4.0683,4.1031,112400.0],["2013-11-26",4.1155,4.1205,4.0857,4.1031,96100.0],["2013-11-27",4.1006,4.1379,4.0832,4.1379,138400.0],["2013-11-29",4.1602,4.1602,4.1254,4.1329,99000.0],["2013-12-02",4.1528,4.1528,4.0534,4.0782,256700.0],["2013-12-03",4.0583,4.1006,4.026,4.0409,259400.0],["2013-12-04",4.026,4.0931,4.026,4.0708,245100.0],["2013-12-05",4.0782,4.1055,4.0583,4.0906,142000.0],["2013-12-06",4.1155,4.1254,4.0981,4.1006,274100.0],["2013-12-09",4.113,4.1403,4.0633,4.1403,189900.0],["2013-12-10",4.1453,4.19,4.1453,4.1677,282700.0],["2013-12-11",4.1751,4.1751,4.118,4.1403,158100.0],["2013-12-12",4.1304,4.1379,4.0782,4.1006,231100.0],["2013-12-13",4.1006,4.1329,4.0906,4.1155,166600.0],["2013-12-16",4.1155,4.1205,4.1031,4.1155,165600.0],["2013-12-17",4.1254,4.1403,4.113,4.1205,252600.0],["2013-12-18",4.1354,4.1776,4.1006,4.1751,270800.0],["2013-12-19",4.1726,4.1726,4.0981,4.0981,191700.0],["2013-12-20",4.0981,4.1826,4.0981,4.1801,302500.0],["2013-12-23",4.1751,4.2124,4.1403,4.1428,228700.0],["2013-12-24",4.1329,4.1925,4.1329,4.19,93700.0],["2013-12-26",4.2074,4.2174,4.1602,4.1627,212200.0],["2013-12-27",4.1627,4.1831,4.1372,4.1805,241700.0],["2013-12-30",4.1653,4.178,4.1525,4.1551,152200.0],["2013-12-31",4.1576,4.1627,4.1296,4.1372,356000.0],["2014-01-02",4.1372,4.1703,4.1296,4.1678,162300.0],["2014-01-03",4.1653,4.2009,4.1653,4.1856,104000.0],["2014-01-06",4.1907,4.2442,4.1856,4.2264,184800.0],["2014-01-07",4.2289,4.2518,4.1958,4.2518,194900.0],["2014-01-08",4.2391,4.2391,4.1983,4.2213,153700.0],["2014-01-09",4.2391,4.2416,4.2009,4.2136,141000.0],["2014-01-10",4.234,4.2416,4.2136,4.2238,124900.0],["2014-01-13",4.2365,4.2442,4.2111,4.2442,216400.0],["2014-01-14",4.2518,4.2645,4.2187,4.2289,227600.0],["2014-01-15",4.2213,4.262,4.2213,4.234,200600.0],["2014-01-16",4.2416,4.2544,4.1882,4.2136,167300.0],["2014-01-17",4.1958,4.2365,4.1933,4.2289,140000.0],["2014-01-21",4.2289,4.2595,4.2264,4.2544,178000.0],["2014-01-22",4.2518,4.2747,4.2314,4.2595,178100.0],["2014-01-23",4.2518,4.2671,4.2391,4.2467,313700.0],["2014-01-24",4.2467,4.2544,4.2085,4.2264,274700.0],["2014-01-27",4.2365,4.2416,4.2009,4.2085,260200.0],["2014-01-28",4.1983,4.2264,4.1907,4.2136,487000.0],["2014-01-29",4.1983,4.2264,4.1882,4.2187,384100.0],["2014-01-30",4.234,4.2595,4.2111,4.2365,199900.0],["2014-01-31",4.1933,4.2824,4.1933,4.2824,385000.0],["2014-02-03",4.2085,4.2569,4.1678,4.1703,400400.0],["2014-02-04",4.1754,4.2009,4.1194,4.1372,382600.0],["2014-02-05",4.1372,4.1602,4.122,4.1322,395200.0],["2014-02-06",4.1551,4.1678,4.122,4.1398,259600.0],["2014-02-07",4.1423,4.1831,4.1271,4.1831,306100.0],["2014-02-10",4.1933,4.2187,4.1398,4.2009,212400.0],["2014-02-11",4.1958,4.2009,4.15,4.178,186400.0],["2014-02-12",4.1678,4.1882,4.1653,4.1754,169400.0],["2014-02-13",4.1653,4.2416,4.15,4.234,233100.0],["2014-02-14",4.2365,4.2518,4.2034,4.2416,128100.0],["2014-02-18",4.2213,4.3104,4.2213,4.3027,381500.0],["2014-02-19",4.3027,4.3078,4.2264,4.2314,213300.0],["2014-02-20",4.2391,4.2544,4.2264,4.2544,119400.0],["2014-02-21",4.2722,4.2926,4.234,4.2645,189600.0],["2014-02-24",4.2645,4.2824,4.2187,4.2238,179300.0],["2014-02-25",4.2264,4.2544,4.206,4.2238,199600.0],["2014-02-26",4.2238,4.2238,4.2034,4.2187,162300.0],["2014-02-27",4.178,4.2442,4.15,4.2391,249500.0],["2014-02-28",4.2467,4.2722,4.2187,4.262,358100.0],["2014-03-03",4.2671,4.29,4.2289,4.2798,282900.0],["2014-03-04",4.3002,4.3027,4.2645,4.2849,606100.0],["2014-03-05",4.2926,4.318,4.2747,4.3027,427400.0],["2014-03-06",4.2976,4.318,4.2798,4.2824,186500.0],["2014-03-07",4.2875,4.2875,4.2111,4.2187,150800.0],["2014-03-10",4.2264,4.2747,4.206,4.2722,260400.0],["2014-03-11",4.2544,4.2645,4.1703,4.1805,984700.0],["2014-03-12",4.1754,4.2442,4.1678,4.2391,839900.0],["2014-03-13",4.2442,4.2824,4.2391,4.2773,305600.0],["2014-03-14",4.2849,4.3282,4.262,4.318,276400.0],["2014-03-17",4.3256,4.3358,4.2849,4.3002,214900.0],["2014-03-18",4.3027,4.3129,4.2773,4.3104,234500.0],["2014-03-19",4.3155,4.3155,4.2544,4.2747,168400.0],["2014-03-20",4.2798,4.3002,4.2569,4.2747,263200.0],["2014-03-21",4.2926,4.3231,4.2798,4.3231,341600.0],["2014-03-24",4.3155,4.3409,4.2798,4.3307,253000.0],["2014-03-25",4.3409,4.3409,4.3002,4.3027,274300.0],["2014-03-26",4.3078,4.3078,4.2595,4.2595,324200.0],["2014-03-27",4.2542,4.3012,4.2255,4.2777,271600.0],["2014-03-28",4.2673,4.3429,4.2673,4.3116,170200.0],["2014-03-31",4.3194,4.356,4.3064,4.3377,328800.0],["2014-04-01",4.3221,4.3794,4.3038,4.3794,296200.0],["2014-04-02",4.3716,4.3977,4.3534,4.3873,219600.0],["2014-04-03",4.3794,4.3977,4.3534,4.3794,232900.0],["2014-04-04",4.3899,4.4133,4.3507,4.3638,286400.0],["2014-04-07",4.356,4.4133,4.3481,4.4055,349700.0],["2014-04-08",4.3977,4.4342,4.3899,4.4055,199700.0],["2014-04-09",4.4003,4.4081,4.3742,4.3977,206400.0],["2014-04-10",4.4029,4.442,4.3742,4.3768,209200.0],["2014-04-11",4.3612,4.3951,4.3534,4.3664,243000.0],["2014-04-14",4.3847,4.3977,4.3507,4.3716,143000.0],["2014-04-15",4.3925,4.4107,4.3586,4.3951,254300.0],["2014-04-16",4.4055,4.4081,4.3768,4.3951,172000.0],["2014-04-17",4.3925,4.4525,4.3716,4.442,330800.0],["2014-04-21",4.4264,4.4603,4.4238,4.4577,229700.0],["2014-04-22",4.4603,4.4655,4.4264,4.4655,183900.0],["2014-04-23",4.4707,4.4786,4.4499,4.4577,153100.0],["2014-04-24",4.4707,4.4812,4.416,4.4394,125600.0],["2014-04-25",4.4342,4.4655,4.4212,4.4473,231300.0],["2014-04-28",4.4525,4.4655,4.4264,4.4446,93300.0],["2014-04-29",4.4499,4.4629,4.4107,4.4107,181700.0],["2014-04-30",4.382,4.4473,4.3299,4.4368,240900.0],["2014-05-01",4.2725,4.2908,4.2412,4.2595,6060900.0],["2014-05-02",4.2438,4.2881,4.2438,4.2621,1202500.0],["2014-05-05",4.2699,4.3116,4.2568,4.2908,1032400.0],["2014-05-06",4.3038,4.309,4.2777,4.2803,577300.0],["2014-05-07",4.2803,4.3168,4.2751,4.2986,689900.0],["2014-05-08",4.296,4.309,4.2725,4.296,510700.0],["2014-05-09",4.3038,4.3194,4.2829,4.2829,597000.0],["2014-05-12",4.309,4.3247,4.2855,4.2855,717500.0],["2014-05-13",4.3012,4.3586,4.2986,4.3168,1066200.0],["2014-05-14",4.3247,4.3429,4.3012,4.3221,286800.0],["2014-05-15",4.309,4.3351,4.2725,4.2777,456700.0],["2014-05-16",4.2647,4.3038,4.2516,4.3012,301000.0],["2014-05-19",4.296,4.2986,4.2699,4.2908,284500.0],["2014-05-20",4.2934,4.2986,4.2699,4.2881,401900.0],["2014-05-21",4.3012,4.3194,4.2725,4.3038,568400.0],["2014-05-22",4.3064,4.3247,4.2829,4.309,295800.0],["2014-05-23",4.3299,4.3534,4.3116,4.3377,254000.0],["2014-05-27",4.3507,4.3742,4.3455,4.3638,442500.0],["2014-05-28",4.3664,4.4003,4.3664,4.3768,804800.0],["2014-05-29",4.3873,4.4003,4.3638,4.3716,370500.0],["2014-05-30",4.3638,4.3873,4.356,4.369,1341600.0],["2014-06-02",4.3716,4.3899,4.3429,4.3638,346200.0],["2014-06-03",4.3612,4.3716,4.3299,4.3403,261000.0],["2014-06-04",4.3455,4.369,4.3194,4.3664,254200.0],["2014-06-05",4.3742,4.382,4.3638,4.3716,498900.0],["2014-06-06",4.3925,4.429,4.3847,4.4264,224200.0],["2014-06-09",4.429,4.4655,4.4055,4.4446,1346600.0],["2014-06-10",4.442,4.442,4.3768,4.3794,343400.0],["2014-06-11",4.3768,4.3951,4.3403,4.3586,402200.0],["2014-06-12",4.369,4.369,4.3012,4.3507,387300.0],["2014-06-13",4.3742,4.3742,4.3299,4.3507,356000.0],["2014-06-16",4.356,4.3612,4.3247,4.3403,258600.0],["2014-06-17",4.3429,4.356,4.3247,4.3299,451200.0],["2014-06-18",4.3481,4.3481,4.3247,4.3377,400800.0],["2014-06-19",4.3534,4.356,4.3299,4.3403,339300.0],["2014-06-20",4.3429,4.3507,4.3247,4.3429,694200.0],["2014-06-23",4.3429,4.3534,4.3351,4.3429,387600.0],["2014-06-24",4.3507,4.3586,4.3247,4.3273,445900.0],["2014-06-25",4.3299,4.3325,4.3012,4.3273,365900.0],["2014-06-26",4.3353,4.4075,4.3353,4.3807,465700.0],["2014-06-27",4.3861,4.4075,4.3781,4.3834,802900.0],["2014-06-30",4.3914,4.4208,4.3647,4.4075,524200.0],["2014-07-01",4.4315,4.4502,4.4101,4.4128,817700.0],["2014-07-02",4.4128,4.4449,4.3861,4.4449,488400.0],["2014-07-03",4.4395,4.4395,4.3807,4.3861,314100.0],["2014-07-07",4.3994,4.4048,4.3807,4.3807,285400.0],["2014-07-08",4.3914,4.4502,4.3781,4.4342,496000.0],["2014-07-09",4.4342,4.4342,4.4048,4.4262,293100.0],["2014-07-10",4.3994,4.4288,4.3968,4.4181,271800.0],["2014-07-11",4.4128,4.4208,4.4021,4.4101,216300.0],["2014-07-14",4.4235,4.4502,4.4208,4.4395,298600.0],["2014-07-15",4.4502,4.4502,4.4101,4.4395,331500.0],["2014-07-16",4.4502,4.4609,4.4181,4.4342,300200.0],["2014-07-17",4.4208,4.4449,4.4128,4.4235,378000.0],["2014-07-18",4.4181,4.4449,4.4128,4.4235,225200.0],["2014-07-21",4.4128,4.4155,4.3834,4.3994,186500.0],["2014-07-22",4.3994,4.4262,4.3914,4.4155,240400.0],["2014-07-23",4.4101,4.4262,4.4021,4.4155,195700.0],["2014-07-24",4.4208,4.4288,4.3887,4.3941,182300.0],["2014-07-25",4.3861,4.4021,4.37,4.3834,299300.0],["2014-07-28",4.3754,4.4075,4.3754,4.3861,262400.0],["2014-07-29",4.3754,4.4181,4.362,4.3727,270900.0],["2014-07-30",4.4181,4.4769,4.3968,4.4502,519500.0],["2014-07-31",4.4636,4.4636,4.4128,4.4288,364000.0],["2014-08-01",4.4315,4.4395,4.3487,4.3727,650000.0],["2014-08-04",4.3968,4.4075,4.3781,4.4048,434200.0],["2014-08-05",4.4101,4.4262,4.3807,4.3994,460100.0],["2014-08-06",4.3834,4.4288,4.37,4.4208,288400.0],["2014-08-07",4.4369,4.4663,4.4075,4.4288,351600.0],["2014-08-08",4.4235,4.4342,4.3994,4.4288,234600.0],["2014-08-11",4.4342,4.4556,4.4235,4.4449,189500.0],["2014-08-12",4.4529,4.4663,4.3914,4.3968,472600.0],["2014-08-13",4.3914,4.3994,4.3727,4.3941,650900.0],["2014-08-14",4.3968,4.4395,4.3941,4.4315,255800.0],["2014-08-15",4.4502,4.4663,4.4342,4.4663,355400.0],["2014-08-18",4.485,4.4903,4.4636,4.4743,261300.0],["2014-08-19",4.493,4.493,4.4716,4.4743,224100.0],["2014-08-20",4.4743,4.4743,4.4369,4.4743,214600.0],["2014-08-21",4.4502,4.485,4.4502,4.4609,177100.0],["2014-08-22",4.4743,4.4743,4.4342,4.4422,170900.0],["2014-08-25",4.4449,4.4556,4.4288,4.4395,232200.0],["2014-08-26",4.4475,4.4743,4.4262,4.4743,257200.0],["2014-08-27",4.4823,4.485,4.4609,4.4796,271700.0],["2014-08-28",4.4663,4.4796,4.4529,4.4582,196500.0],["2014-08-29",4.4663,4.501,4.4663,4.4957,291000.0],["2014-09-02",4.5144,4.517,4.4663,4.4689,248800.0],["2014-09-03",4.4796,4.4957,4.4556,4.4556,446400.0],["2014-09-04",4.4663,4.4876,4.4502,4.4716,254400.0],["2014-09-05",4.4743,4.501,4.4716,4.493,183300.0],["2014-09-08",4.4983,4.5224,4.4957,4.5224,377200.0],["2014-09-09",4.5304,4.5304,4.4983,4.5037,287000.0],["2014-09-10",4.5037,4.5117,4.4636,4.4796,232400.0],["2014-09-11",4.4796,4.501,4.4716,4.501,208900.0],["2014-09-12",4.5063,4.509,4.4315,4.4395,552800.0],["2014-09-15",4.4449,4.4502,4.3994,4.4262,530600.0],["2014-09-16",4.4288,4.4449,4.3994,4.4181,325900.0],["2014-09-17",4.4342,4.4502,4.3861,4.3887,378200.0],["2014-09-18",4.3968,4.4128,4.3807,4.4128,341800.0],["2014-09-19",4.4128,4.4449,4.3968,4.4262,636500.0],["2014-09-22",4.4262,4.4395,4.3834,4.3914,368100.0],["2014-09-23",4.3968,4.3968,4.37,4.3834,382400.0],["2014-09-24",4.4075,4.4075,4.362,4.37,578700.0],["2014-09-25",4.3861,4.3861,4.3513,4.37,471900.0],["2014-09-26",4.381,4.4057,4.3481,4.4002,493300.0],["2014-09-29",4.3865,4.3974,4.3454,4.3618,419300.0],["2014-09-30",4.37,4.37,4.3043,4.3043,413800.0],["2014-10-01",4.3098,4.3317,4.2906,4.3152,403300.0],["2014-10-02",4.3125,4.3344,4.2796,4.318,320200.0],["2014-10-03",4.3481,4.3536,4.2906,4.3481,280400.0],["2014-10-06",4.3591,4.381,4.3289,4.3481,262000.0],["2014-10-07",4.3372,4.3783,4.3262,4.3289,221400.0],["2014-10-08",4.3235,4.4276,4.3235,4.4276,353800.0],["2014-10-09",4.4276,4.4577,4.4002,4.4139,411500.0],["2014-10-10",4.4084,4.4659,4.3865,4.3865,301600.0],["2014-10-13",4.3865,4.4331,4.3865,4.392,263400.0],["2014-10-14",4.4057,4.4385,4.3783,4.3837,380800.0],["2014-10-15",4.3783,4.3837,4.3098,4.3563,601000.0],["2014-10-16",4.3317,4.4248,4.3317,4.4139,439800.0],["2014-10-17",4.4413,4.4413,4.3728,4.3755,294500.0],["2014-10-20",4.3783,4.4194,4.3728,4.4139,316500.0],["2014-10-21",4.4221,4.4769,4.4084,4.4605,279800.0],["2014-10-22",4.4741,4.4933,4.4604,4.4659,374800.0],["2014-10-23",4.4906,4.5125,4.4741,4.4824,268100.0],["2014-10-24",4.4878,4.4933,4.4577,4.4796,149800.0],["2014-10-27",4.4796,4.5098,4.4604,4.4933,249500.0],["2014-10-28",4.4988,4.5262,4.4714,4.5262,277300.0],["2014-10-29",4.507,4.507,4.392,4.4358,689100.0],["2014-10-30",4.4084,4.4878,4.4029,4.4824,362800.0],["2014-10-31",4.5098,4.5098,4.4632,4.5043,383500.0],["2014-11-03",4.5043,4.5125,4.4687,4.4796,331100.0],["2014-11-04",4.4714,4.4741,4.4194,4.4331,232300.0],["2014-11-05",4.4522,4.4906,4.4385,4.4906,249500.0],["2014-11-06",4.4961,4.5098,4.4742,4.507,239000.0],["2014-11-07",4.507,4.5125,4.4796,4.507,368500.0],["2014-11-10",4.518,4.5481,4.5125,4.5426,404800.0],["2014-11-11",4.5344,4.5481,4.5098,4.5235,224000.0],["2014-11-12",4.5262,4.5344,4.4933,4.5207,242000.0],["2014-11-13",4.5289,4.5454,4.4906,4.507,289500.0],["2014-11-14",4.5015,4.5399,4.5015,4.5043,149800.0],["2014-11-17",4.5043,4.5235,4.4769,4.5098,225700.0],["2014-11-18",4.5399,4.5646,4.518,4.5454,206100.0],["2014-11-19",4.5481,4.5536,4.4878,4.4988,210200.0],["2014-11-20",4.5125,4.518,4.4687,4.4988,463700.0],["2014-11-21",4.5289,4.5399,4.4796,4.4933,229300.0],["2014-11-24",4.5098,4.5262,4.4851,4.5235,174500.0],["2014-11-25",4.5317,4.5399,4.5207,4.5289,156100.0],["2014-11-26",4.5317,4.57,4.518,4.5618,174200.0],["2014-11-28",4.5755,4.5865,4.5481,4.57,190700.0],["2014-12-01",4.5728,4.5865,4.5207,4.5235,212100.0],["2014-12-02",4.5454,4.6029,4.5372,4.5755,214200.0],["2014-12-03",4.5837,4.6002,4.5563,4.5591,188400.0],["2014-12-04",4.5755,4.581,4.5372,4.5728,209000.0],["2014-12-05",4.5591,4.5892,4.5536,4.57,318600.0],["2014-12-08",4.5728,4.5755,4.5289,4.5536,218300.0],["2014-12-09",4.5262,4.5974,4.5262,4.5865,286500.0],["2014-12-10",4.5865,4.5892,4.5235,4.5372,169600.0],["2014-12-11",4.5289,4.5947,4.5235,4.5728,387000.0],["2014-12-12",4.5454,4.5783,4.507,4.507,261900.0],["2014-12-15",4.5235,4.5235,4.455,4.4769,250300.0],["2014-12-16",4.4769,4.5235,4.4632,4.4659,337500.0],["2014-12-17",4.4605,4.5865,4.4605,4.5837,282600.0],["2014-12-18",4.5974,4.6194,4.5728,4.6139,339300.0],["2014-12-19",4.6166,4.6468,4.5974,4.6358,531400.0],["2014-12-22",4.6495,4.6577,4.6221,4.6522,240600.0],["2014-12-23",4.6687,4.6687,4.6029,4.6303,238700.0],["2014-12-24",4.6221,4.6303,4.5646,4.6194,161700.0],["2014-12-26",4.6166,4.644,4.6002,4.6248,200900.0],["2014-12-29",4.6473,4.7034,4.622,4.6585,257000.0],["2014-12-30",4.6585,4.6754,4.6333,4.6669,154800.0],["2014-12-31",4.6922,4.7118,4.5799,4.5912,230000.0],["2015-01-02",4.6276,4.6445,4.5884,4.6417,184600.0],["2015-01-05",4.622,4.6669,4.6164,4.6333,387400.0],["2015-01-06",4.6585,4.6697,4.594,4.608,225800.0],["2015-01-07",4.6248,4.6725,4.6136,4.6669,492800.0],["2015-01-08",4.6838,4.6838,4.6164,4.6276,440600.0],["2015-01-09",4.6248,4.6333,4.594,4.6052,365500.0],["2015-01-12",4.6024,4.6276,4.5603,4.594,406500.0],["2015-01-13",4.6164,4.6361,4.5884,4.6108,275100.0],["2015-01-14",4.5799,4.6333,4.5687,4.6136,232700.0],["2015-01-15",4.622,4.6389,4.5855,4.6192,248800.0],["2015-01-16",4.6136,4.6922,4.5799,4.6922,283400.0],["2015-01-20",4.7062,4.709,4.6361,4.6557,300100.0],["2015-01-21",4.6445,4.6697,4.6305,4.6557,161100.0],["2015-01-22",4.6641,4.6978,4.6333,4.6866,218100.0],["2015-01-23",4.6866,4.7146,4.6782,4.7146,230900.0],["2015-01-26",4.7062,4.7567,4.6894,4.7567,226000.0],["2015-01-27",4.7315,4.7539,4.7034,4.7231,199600.0],["2015-01-28",4.7455,4.7511,4.6754,4.681,208300.0],["2015-01-29",4.681,4.6978,4.6276,4.6754,333300.0],["2015-01-30",4.6697,4.681,4.6192,4.6389,263700.0],["2015-02-02",4.6473,4.6725,4.6024,4.6725,213500.0],["2015-02-03",4.681,4.7062,4.6501,4.7006,337100.0],["2015-02-04",4.695,4.7062,4.6557,4.6866,184700.0],["2015-02-05",4.6866,4.7455,4.6754,4.7455,229900.0],["2015-02-06",4.7371,4.7427,4.6697,4.681,270000.0],["2015-02-09",4.6725,4.695,4.6613,4.6782,220700.0],["2015-02-10",4.7034,4.7034,4.6501,4.681,164700.0],["2015-02-11",4.6782,4.7034,4.6585,4.6697,161200.0],["2015-02-12",4.681,4.7118,4.6613,4.7062,241100.0],["2015-02-13",4.7118,4.7118,4.6754,4.6866,178600.0],["2015-02-17",4.6866,4.7174,4.6838,4.709,272000.0],["2015-02-18",4.7006,4.709,4.6501,4.7006,396000.0],["2015-02-19",4.6978,4.709,4.6585,4.6754,137000.0],["2015-02-20",4.6585,4.6978,4.6585,4.695,201400.0],["2015-02-23",4.695,4.695,4.6445,4.681,183800.0],["2015-02-24",4.6613,4.6754,4.6445,4.6641,208900.0],["2015-02-25",4.6585,4.7062,4.6585,4.6669,177500.0],["2015-02-26",4.695,4.8493,4.695,4.796,1056200.0],["2015-02-27",4.8044,4.8437,4.796,4.796,468900.0],["2015-03-02",4.8157,4.8942,4.8157,4.8886,660100.0],["2015-03-03",4.8718,4.8999,4.8353,4.8886,375800.0],["2015-03-04",4.883,4.9167,4.855,4.9167,378800.0],["2015-03-05",4.7062,4.7427,4.6894,4.709,8641900.0],["2015-03-06",4.7062,4.7203,4.6305,4.6697,1653700.0],["2015-03-09",4.6894,4.7259,4.6782,4.7006,1275600.0],["2015-03-10",4.7034,4.7146,4.681,4.7006,878000.0],["2015-03-11",4.6978,4.7203,4.681,4.7062,976100.0],["2015-03-12",4.7006,4.7371,4.7006,4.7259,663300.0],["2015-03-13",4.7315,4.7427,4.6922,4.7006,957100.0],["2015-03-16",4.7203,4.7427,4.7118,4.7174,560300.0],["2015-03-17",4.7259,4.7567,4.7203,4.7511,663200.0],["2015-03-18",4.7511,4.8016,4.7399,4.7876,1091800.0],["2015-03-19",4.7876,4.8269,4.7708,4.8101,708700.0],["2015-03-20",4.8269,4.9644,4.8073,4.9588,1598400.0],["2015-03-23",4.9588,4.9616,4.8578,4.9167,1202600.0],["2015-03-24",4.9111,4.9532,4.8746,4.9251,912000.0],["2015-03-25",4.9448,4.9756,4.9139,4.9195,1004800.0],["2015-03-26",4.9307,4.9476,4.883,4.9223,1369000.0],["2015-03-27",4.9252,4.9338,4.8906,4.9137,725400.0],["2015-03-30",4.9194,4.9569,4.9137,4.9223,733700.0],["2015-03-31",4.9223,4.9684,4.8993,4.9453,1946400.0],["2015-04-01",4.9511,5.0029,4.9252,4.9626,803500.0],["2015-04-02",4.9741,4.9943,4.954,4.9741,449200.0],["2015-04-06",4.9828,5.0144,4.9684,4.9972,391800.0],["2015-04-07",4.9856,4.9914,4.9223,4.9569,437600.0],["2015-04-08",4.9712,4.9972,4.9453,4.9799,448200.0],["2015-04-09",4.9655,4.9856,4.9194,4.9367,350000.0],["2015-04-10",4.9367,4.9885,4.9367,4.9569,383500.0],["2015-04-13",4.9741,4.977,4.9425,4.9655,353600.0],["2015-04-14",4.9741,4.9885,4.9655,4.9741,299700.0],["2015-04-15",4.9741,4.9828,4.9396,4.9396,514800.0],["2015-04-16",4.9511,4.9741,4.9166,4.9223,777600.0],["2015-04-17",4.9137,4.9252,4.9079,4.9223,681100.0],["2015-04-20",4.9338,4.954,4.9137,4.9194,500900.0],["2015-04-21",4.9338,4.9425,4.9108,4.9223,321500.0],["2015-04-22",4.9281,4.9425,4.8906,4.9079,642400.0],["2015-04-23",4.9166,4.9741,4.9166,4.954,452600.0],["2015-04-24",4.9597,4.9972,4.954,4.9741,345500.0],["2015-04-27",4.9972,5.0288,4.9396,4.9597,362600.0],["2015-04-28",4.9425,4.9914,4.9252,4.9712,454200.0],["2015-04-29",4.9569,4.9741,4.9166,4.9223,363400.0],["2015-04-30",4.9252,4.9338,4.8791,4.9194,642600.0],["2015-05-01",4.9252,4.9655,4.9108,4.9396,473600.0],["2015-05-04",4.9425,4.9712,4.9137,4.9453,484900.0],["2015-05-05",4.9338,4.9712,4.9108,4.9425,527400.0],["2015-05-06",4.9511,4.954,4.8791,4.8935,401600.0],["2015-05-07",4.8791,4.9022,4.8388,4.8906,491200.0],["2015-05-08",4.9223,4.9482,4.8935,4.9108,286500.0],["2015-05-11",4.9137,4.9425,4.8964,4.905,361700.0],["2015-05-12",4.8964,4.9166,4.8561,4.9137,298700.0],["2015-05-13",4.9309,4.9396,4.8935,4.9079,259100.0],["2015-05-14",4.9281,4.9799,4.9252,4.977,413100.0],["2015-05-15",4.9856,5.0202,4.9569,5.0115,369500.0],["2015-05-18",5.0115,5.0115,4.9626,5.0058,334200.0],["2015-05-19",5.0115,5.0115,4.9741,4.9943,314900.0],["2015-05-20",4.9885,4.9943,4.9569,4.9828,306600.0],["2015-05-21",4.977,4.9972,4.9453,4.9626,286700.0],["2015-05-22",4.9482,4.9799,4.9309,4.9511,314800.0],["2015-05-26",4.9511,4.9511,4.8964,4.9252,337700.0],["2015-05-27",4.9338,4.9972,4.9223,4.9914,314600.0],["2015-05-28",4.9828,4.9972,4.9684,4.9943,314300.0],["2015-05-29",4.9828,5.0058,4.9367,4.9425,360100.0],["2015-06-01",4.954,5.0029,4.9425,5.0,282000.0],["2015-06-02",4.9943,5.0173,4.9741,5.0058,723900.0],["2015-06-03",4.9914,5.0,4.9453,4.9569,343100.0],["2015-06-04",4.9569,4.9597,4.9223,4.9425,289300.0],["2015-06-05",4.9108,4.9223,4.8935,4.9079,406100.0],["2015-06-08",4.9079,4.9137,4.8906,4.8964,270400.0],["2015-06-09",4.8906,4.8964,4.859,4.8791,312200.0],["2015-06-10",4.8791,4.9166,4.8705,4.8906,376500.0],["2015-06-11",4.9079,4.9309,4.8849,4.9223,491200.0],["2015-06-12",4.9194,4.9194,4.882,4.9166,236100.0],["2015-06-15",4.9166,4.9338,4.882,4.9022,344800.0],["2015-06-16",4.9166,4.954,4.8964,4.9396,433700.0],["2015-06-17",4.9482,4.9799,4.9281,4.9712,367400.0],["2015-06-18",4.9856,5.0144,4.9712,4.9943,565300.0],["2015-06-19",5.0058,5.0547,4.9799,5.0547,1108300.0],["2015-06-22",5.072,5.072,5.0259,5.0317,549000.0],["2015-06-23",5.0288,5.0317,5.0058,5.0231,362000.0],["2015-06-24",5.0231,5.0231,4.9914,5.0,380400.0],["2015-06-25",5.0087,5.0461,4.9828,5.0,807200.0],["2015-06-26",5.0237,5.0443,4.9232,4.9616,824700.0],["2015-06-29",4.9469,4.9853,4.8553,4.8671,443400.0],["2015-06-30",4.876,4.9144,4.8494,4.8524,558000.0],["2015-07-01",4.876,4.9351,4.8435,4.9292,417600.0],["2015-07-02",4.9469,4.9853,4.8878,4.8937,318600.0],["2015-07-06",4.9026,4.9941,4.8789,4.9882,491800.0],["2015-07-07",5.003,5.0178,4.9498,4.9705,532600.0],["2015-07-08",4.9469,4.9912,4.9469,4.9557,358200.0],["2015-07-09",4.9794,5.0148,4.9055,4.9292,416800.0],["2015-07-10",4.9439,5.0118,4.9321,4.9912,417600.0],["2015-07-13",5.0059,5.0237,4.9675,4.9912,591900.0],["2015-07-14",5.0118,5.0502,5.0059,5.0296,450400.0],["2015-07-15",5.0355,5.0414,5.0059,5.0266,276100.0],["2015-07-16",5.0266,5.0591,4.9971,5.0148,391100.0],["2015-07-17",5.0148,5.0296,4.9882,5.0178,275800.0],["2015-07-20",5.0178,5.0178,4.9735,4.9823,282600.0],["2015-07-21",4.9823,5.003,4.9292,4.938,347100.0],["2015-07-22",4.9469,4.9735,4.9351,4.9469,226500.0],["2015-07-23",4.9469,4.9498,4.8583,4.8701,575000.0],["2015-07-24",4.873,4.9085,4.8081,4.8169,457200.0],["2015-07-27",4.814,4.8583,4.7874,4.8435,240000.0],["2015-07-28",4.8583,4.8878,4.8317,4.8494,338700.0],["2015-07-29",4.8524,4.9262,4.8228,4.9144,435100.0],["2015-07-30",4.9232,4.9675,4.9085,4.9587,347000.0],["2015-07-31",4.9705,5.0118,4.9587,4.9853,379300.0],["2015-08-03",4.9823,5.0059,4.9646,4.9912,330300.0],["2015-08-04",4.9912,5.0059,4.9557,4.9971,374200.0],["2015-08-05",4.9971,4.9971,4.941,4.9823,277800.0],["2015-08-06",4.9823,5.0178,4.9439,4.9823,498700.0],["2015-08-07",4.9705,5.0,4.941,4.9794,390400.0],["2015-08-10",4.9882,5.0059,4.9735,5.0,327200.0],["2015-08-11",5.0148,5.0621,4.9971,5.0561,295400.0],["2015-08-12",5.0473,5.0591,4.9882,5.0178,286400.0],["2015-08-13",5.0118,5.0473,4.9853,5.0178,328600.0],["2015-08-14",5.0118,5.0709,4.9941,5.0621,392200.0],["2015-08-17",5.0502,5.0916,5.0384,5.0916,302800.0],["2015-08-18",5.0798,5.0798,5.0237,5.0532,501900.0],["2015-08-19",5.0502,5.0739,5.0148,5.0473,322300.0],["2015-08-20",5.0325,5.065,5.0148,5.0148,341200.0],["2015-08-21",4.9675,5.0148,4.9085,4.9292,483400.0],["2015-08-24",4.8287,4.8287,3.8157,4.8051,1265800.0],["2015-08-25",4.8701,4.8849,4.8169,4.8317,430400.0],["2015-08-26",4.8996,4.8996,4.8169,4.8583,546800.0],["2015-08-27",4.8789,4.9616,4.8465,4.8937,396100.0],["2015-08-28",4.8789,4.8937,4.8405,4.8701,311900.0],["2015-08-31",4.8671,4.8849,4.8258,4.8346,530500.0],["2015-09-01",4.8022,4.814,4.7372,4.7697,697200.0],["2015-09-02",4.7933,4.8081,4.752,4.8022,788500.0],["2015-09-03",4.811,4.8317,4.8022,4.811,301800.0],["2015-09-04",4.7903,4.8022,4.746,4.7697,299000.0],["2015-09-08",4.8051,4.811,4.7697,4.7815,477700.0],["2015-09-09",4.7962,4.814,4.7401,4.749,380700.0],["2015-09-10",4.746,4.7726,4.7401,4.7638,210600.0],["2015-09-11",4.7579,4.8524,4.7579,4.8169,316100.0],["2015-09-14",4.8199,4.8524,4.811,4.8494,181500.0],["2015-09-15",4.8524,4.8671,4.8051,4.8524,217100.0],["2015-09-16",4.8524,4.9026,4.8199,4.8701,189700.0],["2015-09-17",4.8701,4.9794,4.8612,4.9439,335800.0],["2015-09-18",4.9055,4.9675,4.9055,4.9351,526300.0],["2015-09-21",4.9439,4.9912,4.9439,4.9705,468900.0],["2015-09-22",4.9616,5.0709,4.9528,4.9705,864000.0],["2015-09-23",4.9735,5.0089,4.9646,4.9882,428200.0],["2015-09-24",4.9823,4.9941,4.938,4.9705,374600.0],["2015-09-25",4.9794,4.9941,4.9232,4.9232,623200.0],["2015-09-28",4.9445,4.9445,4.7048,4.7412,746000.0],["2015-09-29",4.7503,4.7898,4.7412,4.7716,497800.0],["2015-09-30",4.7898,4.808,4.7109,4.7655,676900.0],["2015-10-01",4.7655,4.7928,4.717,4.7382,404500.0],["2015-10-02",4.7261,4.7473,4.6745,4.7443,506600.0],["2015-10-05",4.7594,4.905,4.7473,4.905,421700.0],["2015-10-06",4.905,4.9536,4.8929,4.9263,460700.0],["2015-10-07",4.9354,5.0021,4.9293,4.99,385100.0],["2015-10-08",4.99,5.0203,4.9687,5.0173,290300.0],["2015-10-09",5.0233,5.0264,4.9354,4.9809,310100.0],["2015-10-12",4.9778,5.0749,4.9778,5.0476,428500.0],["2015-10-13",5.0415,5.0628,4.9748,4.9991,288600.0],["2015-10-14",5.0051,5.0203,4.9505,4.9657,241300.0],["2015-10-15",4.9748,4.9991,4.9172,4.99,276700.0],["2015-10-16",5.0021,5.0294,4.9748,5.0142,255400.0],["2015-10-19",5.0051,5.0658,5.0021,5.0628,253300.0],["2015-10-20",5.0719,5.1174,5.0415,5.1113,764400.0],["2015-10-21",5.1113,5.1538,5.0901,5.0931,334900.0],["2015-10-22",5.1144,5.1508,5.0931,5.1326,245000.0],["2015-10-23",5.1477,5.1538,5.0961,5.1265,241100.0],["2015-10-26",5.1447,5.1447,5.0992,5.1235,268800.0],["2015-10-27",5.0992,5.1053,5.0476,5.0719,374500.0],["2015-10-28",5.0688,5.1204,4.996,5.1174,513800.0],["2015-10-29",5.0992,5.1052,5.0324,5.0658,346600.0],["2015-10-30",5.084,5.1113,5.0264,5.0385,324800.0],["2015-11-02",5.0597,5.2114,5.0506,5.175,582600.0],["2015-11-03",5.1568,5.2023,5.1356,5.1902,277100.0],["2015-11-04",5.1902,5.2205,5.1781,5.1963,372900.0],["2015-11-05",5.1963,5.2084,5.1174,5.172,290100.0],["2015-11-06",5.1568,5.1932,5.1113,5.1417,443100.0],["2015-11-09",5.172,5.172,5.1022,5.1295,529400.0],["2015-11-10",5.1234,5.1872,5.1234,5.172,483800.0],["2015-11-11",5.1872,5.2023,5.172,5.175,429500.0],["2015-11-12",5.169,5.1932,5.1235,5.1295,305900.0],["2015-11-13",5.1265,5.169,5.1235,5.1538,256500.0],["2015-11-16",5.1538,5.169,5.0961,5.1659,386000.0],["2015-11-17",5.169,5.2205,5.1659,5.1781,258200.0],["2015-11-18",5.1872,5.2114,5.1629,5.2084,445500.0],["2015-11-19",5.2175,5.26,5.2175,5.26,270800.0],["2015-11-20",5.263,5.2933,5.2387,5.2721,423600.0],["2015-11-23",5.2721,5.2842,5.2387,5.2509,355200.0],["2015-11-24",5.2478,5.2812,5.2175,5.2782,292100.0],["2015-11-25",5.2782,5.2933,5.2357,5.2782,350300.0],["2015-11-27",5.2994,5.3479,5.2903,5.3297,261700.0],["2015-11-30",5.3449,5.3479,5.2964,5.3237,401400.0],["2015-12-01",5.3328,5.3692,5.2933,5.3115,433900.0],["2015-12-02",5.3146,5.3176,5.2418,5.2448,421200.0],["2015-12-03",5.2448,5.2691,5.1932,5.2175,371900.0],["2015-12-04",5.2205,5.3055,5.2205,5.2903,375600.0],["2015-12-07",5.2873,5.3055,5.2691,5.2782,422000.0],["2015-12-08",5.2569,5.2842,5.2327,5.266,343300.0],["2015-12-09",5.2478,5.3085,5.2236,5.2418,298700.0],["2015-12-10",5.2418,5.2873,5.2387,5.2782,285200.0],["2015-12-11",5.2296,5.263,5.2054,5.2114,511800.0],["2015-12-14",5.2114,5.26,5.1235,5.1781,762300.0],["2015-12-15",5.1963,5.2933,5.1659,5.2933,388800.0],["2015-12-16",5.3176,5.357,5.266,5.3176,906000.0],["2015-12-17",5.3206,5.354,5.3146,5.3328,534900.0],["2015-12-18",5.3358,5.357,5.2873,5.3328,955400.0],["2015-12-21",5.3631,5.3722,5.2842,5.3722,481200.0],["2015-12-22",5.3722,5.4268,5.3692,5.3874,1220600.0],["2015-12-23",5.4147,5.536,5.4056,5.445,1032100.0],["2015-12-24",5.445,5.4814,5.4298,5.442,479900.0],["2015-12-28",5.442,5.445,5.3722,5.4207,449000.0],["2015-12-29",5.427,5.4955,5.4114,5.4425,487400.0],["2015-12-30",5.4238,5.4456,5.3273,5.3304,462800.0],["2015-12-31",5.3491,5.4083,5.3211,5.3647,528400.0],["2016-01-04",5.3553,5.3553,5.2806,5.2806,691200.0],["2016-01-05",5.3117,5.4114,5.29,5.402,529000.0],["2016-01-06",5.4052,5.427,5.3803,5.3989,743800.0],["2016-01-07",5.3896,5.3927,5.29,5.2962,504900.0],["2016-01-08",5.3117,5.3304,5.1934,5.209,679600.0],["2016-01-11",5.2183,5.318,5.2183,5.2433,865900.0],["2016-01-12",5.2931,5.2993,5.1966,5.2277,656100.0],["2016-01-13",5.2277,5.237,5.0502,5.1125,971700.0],["2016-01-14",5.1125,5.1748,5.016,5.1281,799500.0],["2016-01-15",5.0564,5.072,4.8821,4.9568,1276900.0],["2016-01-19",4.9817,4.9973,4.798,4.8229,1117000.0],["2016-01-20",4.7638,4.7731,4.2967,4.7202,1980400.0],["2016-01-21",4.605,4.7793,4.605,4.7108,705300.0],["2016-01-22",4.7451,4.9008,4.7264,4.8759,791600.0],["2016-01-25",4.8572,4.8634,4.7638,4.7638,489400.0],["2016-01-26",4.7762,4.8759,4.6984,4.8478,748300.0],["2016-01-27",4.8416,4.8665,4.7544,4.7824,528200.0],["2016-01-28",4.8229,4.879,4.7793,4.8354,495700.0],["2016-01-29",4.8572,4.9506,4.8385,4.9506,646200.0],["2016-02-01",4.9288,4.9693,4.8696,4.9288,516800.0],["2016-02-02",4.9132,4.9381,4.826,4.9381,560200.0],["2016-02-03",4.9412,4.9817,4.8759,4.9506,636000.0],["2016-02-04",4.9443,4.9506,4.8821,4.9039,390000.0],["2016-02-05",4.8945,4.9537,4.8852,4.8883,562300.0],["2016-02-08",4.8883,4.8883,4.7762,4.8603,943800.0],["2016-02-09",4.8105,4.8385,4.7357,4.8198,720700.0],["2016-02-10",4.8696,4.9661,4.7824,4.8914,589600.0],["2016-02-11",4.8634,4.8634,4.6797,4.7575,938700.0],["2016-02-12",4.7824,4.8447,4.742,4.8167,665800.0],["2016-02-16",4.8385,4.9506,4.8011,4.9194,620200.0],["2016-02-17",4.9319,5.0191,4.9319,4.9817,716700.0],["2016-02-18",4.9879,5.1187,4.9817,5.1125,811400.0],["2016-02-19",5.0782,5.1125,5.044,5.0564,357300.0],["2016-02-22",5.0782,5.1965,5.072,5.1467,457900.0],["2016-02-23",5.1343,5.1934,5.1156,5.1592,382200.0],["2016-02-24",5.1312,5.1934,5.0191,5.1592,426600.0],["2016-02-25",5.1841,5.29,5.1748,5.2713,342100.0],["2016-02-26",5.0627,5.0689,4.7918,4.8323,2907300.0],["2016-02-29",4.8354,4.8852,4.7669,4.8105,1875600.0],["2016-03-01",4.8447,4.8821,4.8167,4.8572,1231800.0],["2016-03-02",4.8509,4.8883,4.8136,4.8821,1090600.0],["2016-03-03",4.8759,4.9475,4.8696,4.9257,746800.0],["2016-03-04",4.9319,4.9911,4.9163,4.9661,614200.0],["2016-03-07",4.9599,5.016,4.9163,4.9661,513300.0],["2016-03-08",4.9786,4.9786,4.879,4.9226,817900.0],["2016-03-09",4.9319,4.9693,4.8727,4.963,814600.0],["2016-03-10",4.9786,4.9848,4.8727,4.9257,506600.0],["2016-03-11",4.9506,5.0222,4.9475,5.0035,634700.0],["2016-03-14",5.0035,5.0066,4.935,4.9537,881800.0],["2016-03-15",4.9288,4.9724,4.8447,4.9381,650700.0],["2016-03-16",4.9506,5.0627,4.8976,5.0315,772600.0],["2016-03-17",5.044,5.1654,5.0128,5.1125,757800.0],["2016-03-18",5.1436,5.1436,5.0409,5.0689,1753500.0],["2016-03-21",5.0845,5.2277,5.0689,5.1654,1275700.0],["2016-03-22",5.1685,5.2308,5.1031,5.1872,1548400.0],["2016-03-23",5.1841,5.1997,5.0813,5.0845,782300.0],["2016-03-24",5.0813,5.1561,5.044,5.1218,743800.0],["2016-03-28",5.1249,5.1498,5.0658,5.1156,656600.0],["2016-03-29",5.122,5.1668,5.0035,5.1604,929900.0],["2016-03-30",5.1733,5.2822,5.1636,5.1957,809100.0],["2016-03-31",5.1861,5.2501,5.1733,5.2213,597200.0],["2016-04-01",5.2021,5.2149,5.1316,5.1636,647600.0],["2016-04-04",5.1765,5.1893,5.106,5.1284,680400.0],["2016-04-05",5.1156,5.1572,5.074,5.1316,467600.0],["2016-04-06",5.1476,5.1701,5.0964,5.1572,517800.0],["2016-04-07",5.1412,5.1572,5.0611,5.106,830700.0],["2016-04-08",5.1252,5.1508,5.0707,5.074,387200.0],["2016-04-11",5.0451,5.154,5.0131,5.0836,1039900.0],["2016-04-12",5.0708,5.1733,5.0675,5.09,703900.0],["2016-04-13",5.1092,5.1412,5.09,5.122,389800.0],["2016-04-14",5.1252,5.1412,5.1028,5.1188,463000.0],["2016-04-15",5.1188,5.1316,5.0675,5.1092,585200.0],["2016-04-18",5.122,5.1348,5.0836,5.1156,534500.0],["2016-04-19",5.122,5.1636,5.1092,5.1508,550200.0],["2016-04-20",5.1508,5.1668,5.0868,5.0932,484300.0],["2016-04-21",5.0868,5.0964,4.9811,5.0067,751500.0],["2016-04-22",5.0323,5.0579,5.0003,5.0291,683200.0],["2016-04-25",5.0131,5.0996,4.9971,5.09,672600.0],["2016-04-26",5.1028,5.1444,5.0579,5.1124,612500.0],["2016-04-27",5.0708,5.1188,5.0195,5.1092,653000.0],["2016-04-28",5.0772,5.1252,5.0547,5.1124,422800.0],["2016-04-29",5.1028,5.1124,5.0419,5.1028,480300.0],["2016-05-02",5.106,5.1476,5.074,5.0964,458800.0],["2016-05-03",5.0772,5.0868,5.0291,5.0451,561800.0],["2016-05-04",5.0387,5.0868,5.0195,5.0772,748200.0],["2016-05-05",5.0932,5.122,5.074,5.0804,453600.0],["2016-05-06",5.0675,5.1092,5.0643,5.1028,443900.0],["2016-05-09",5.1092,5.1957,5.1028,5.1701,860900.0],["2016-05-10",5.1733,5.1893,5.0932,5.1316,739100.0],["2016-05-11",5.1412,5.154,5.1156,5.1188,530500.0],["2016-05-12",5.1316,5.1508,5.0804,5.1156,388700.0],["2016-05-13",5.1156,5.1348,5.0675,5.0996,727200.0],["2016-05-16",5.0932,5.1316,5.0868,5.1316,501100.0],["2016-05-17",5.1092,5.1348,5.0355,5.0579,709100.0],["2016-05-18",5.0419,5.0611,4.9971,5.0291,1053300.0],["2016-05-19",5.0067,5.0099,4.9426,4.9843,1350100.0],["2016-05-20",5.0067,5.0483,5.0035,5.0483,524400.0],["2016-05-23",5.0675,5.0836,5.0291,5.0323,465400.0],["2016-05-24",5.0547,5.106,5.0483,5.0804,760700.0],["2016-05-25",5.0804,5.1092,5.0419,5.0836,560700.0],["2016-05-26",5.0836,5.1316,5.0643,5.1124,818700.0],["2016-05-27",5.122,5.1476,5.0964,5.138,351800.0],["2016-05-31",5.1476,5.1989,5.122,5.1925,801100.0],["2016-06-01",5.1765,5.2373,5.1701,5.2341,541300.0],["2016-06-02",5.2437,5.2533,5.2085,5.2341,484300.0],["2016-06-03",5.2597,5.279,5.2341,5.2726,380500.0],["2016-06-06",5.2854,5.3014,5.2501,5.2565,680500.0],["2016-06-07",5.2629,5.2822,5.2309,5.2501,372900.0],["2016-06-08",5.2661,5.3046,5.2437,5.2886,544900.0],["2016-06-09",5.295,5.3174,5.2758,5.3078,479400.0],["2016-06-10",5.3046,5.3174,5.2597,5.2822,403200.0],["2016-06-13",5.2854,5.3014,5.2373,5.2469,367500.0],["2016-06-14",5.2597,5.2597,5.2053,5.2245,862600.0],["2016-06-15",5.2309,5.2982,5.2245,5.279,471800.0],["2016-06-16",5.2694,5.3046,5.2373,5.3046,537400.0],["2016-06-17",5.3206,5.3206,5.2245,5.2533,2436400.0],["2016-06-20",5.279,5.3174,5.2405,5.2469,728600.0],["2016-06-21",5.2597,5.2854,5.2309,5.2437,651400.0],["2016-06-22",5.2437,5.2565,5.2213,5.2309,459700.0],["2016-06-23",5.2565,5.2597,5.2373,5.2469,527000.0],["2016-06-24",5.1252,5.2341,5.0964,5.1765,1758700.0],["2016-06-27",5.1765,5.1797,5.0708,5.0836,1189800.0],["2016-06-28",5.1561,5.2485,5.1232,5.2155,1050800.0],["2016-06-29",5.2584,5.3046,5.232,5.2683,886400.0],["2016-06-30",5.2617,5.3013,5.2188,5.3013,580600.0],["2016-07-01",5.3211,5.3409,5.232,5.2617,529900.0],["2016-07-05",5.2452,5.2947,5.2056,5.232,698200.0],["2016-07-06",5.1957,5.298,5.1759,5.2947,1004300.0],["2016-07-07",5.2947,5.3112,5.199,5.2254,804000.0],["2016-07-08",5.2584,5.3013,5.2353,5.2749,1026200.0],["2016-07-11",5.2716,5.331,5.2518,5.3178,909800.0],["2016-07-12",5.3277,5.3541,5.3211,5.3376,732300.0],["2016-07-13",5.3475,5.3508,5.3079,5.3409,500500.0],["2016-07-14",5.3277,5.3343,5.2914,5.3046,627400.0],["2016-07-15",5.3178,5.3277,5.2782,5.3244,406300.0],["2016-07-18",5.3508,5.4036,5.3343,5.397,731900.0],["2016-07-19",5.3772,5.4497,5.3772,5.4497,715400.0],["2016-07-20",5.4497,5.4794,5.4233,5.4728,442400.0],["2016-07-21",5.4695,5.4794,5.4497,5.4596,353600.0],["2016-07-22",5.4596,5.5157,5.4596,5.5025,420800.0],["2016-07-25",5.5058,5.5223,5.4497,5.4497,731400.0],["2016-07-26",5.4497,5.486,5.4431,5.453,612300.0],["2016-07-27",5.4102,5.4794,5.3475,5.3541,1113500.0],["2016-07-28",5.3409,5.3673,5.331,5.3541,406200.0],["2016-07-29",5.3508,5.3805,5.331,5.3607,786700.0],["2016-08-01",5.3607,5.3838,5.3409,5.3574,897700.0],["2016-08-02",5.3442,5.3442,5.2617,5.3013,975900.0],["2016-08-03",5.3046,5.3442,5.2749,5.3211,586800.0],["2016-08-04",5.3277,5.364,5.3112,5.3574,665200.0],["2016-08-05",5.3607,5.4365,5.3574,5.397,1043400.0],["2016-08-08",5.4134,5.4365,5.3739,5.3838,779400.0],["2016-08-09",5.3739,5.4167,5.3739,5.4036,327800.0],["2016-08-10",5.4069,5.4332,5.364,5.3739,442800.0],["2016-08-11",5.397,5.4167,5.3673,5.4003,403100.0],["2016-08-12",5.42,5.4662,5.4003,5.4398,884200.0],["2016-08-15",5.4332,5.4563,5.3937,5.3937,635400.0],["2016-08-16",5.3805,5.3838,5.3508,5.3574,512200.0],["2016-08-17",5.3508,5.3937,5.3178,5.3706,559900.0],["2016-08-18",5.3739,5.4102,5.3475,5.3706,427500.0],["2016-08-19",5.3772,5.3871,5.3376,5.3607,709900.0],["2016-08-22",5.3673,5.3838,5.3409,5.364,503500.0],["2016-08-23",5.3838,5.4003,5.3673,5.3805,414400.0],["2016-08-24",5.3838,5.3838,5.3508,5.3508,1011500.0],["2016-08-25",5.3343,5.3904,5.3178,5.3838,733400.0],["2016-08-26",5.3772,5.4069,5.3178,5.3442,810000.0],["2016-08-29",5.3508,5.3904,5.3442,5.3607,532800.0],["2016-08-30",5.3772,5.3871,5.3376,5.3772,504300.0],["2016-08-31",5.3475,5.3838,5.3112,5.3772,1213000.0],["2016-09-01",5.3772,5.4464,5.3607,5.4365,1029900.0],["2016-09-02",5.4497,5.5256,5.4464,5.4959,1210000.0],["2016-09-06",5.5091,5.5289,5.4662,5.5289,1120900.0],["2016-09-07",5.5586,5.618,5.5553,5.5982,1143800.0],["2016-09-08",5.5982,5.6147,5.585,5.5982,603100.0],["2016-09-09",5.5817,5.5883,5.4695,5.4695,1519900.0],["2016-09-12",5.4464,5.5388,5.4168,5.5256,1455800.0],["2016-09-13",5.5058,5.5421,5.4431,5.4761,1761600.0],["2016-09-14",5.4827,5.5883,5.4827,5.5322,1364700.0],["2016-09-15",5.5256,5.5421,5.4563,5.5157,1059800.0],["2016-09-16",5.4695,5.5223,5.453,5.4728,3380300.0],["2016-09-19",5.4959,5.6081,5.4926,5.5883,1362200.0],["2016-09-20",5.618,5.6246,5.5817,5.5817,1058200.0],["2016-09-21",5.6081,5.6279,5.552,5.618,982500.0],["2016-09-22",5.6411,5.6972,5.6213,5.6873,1000900.0],["2016-09-23",5.6807,5.7005,5.6081,5.6246,1300000.0],["2016-09-26",5.6345,5.6906,5.6279,5.6477,1423700.0],["2016-09-27",5.6642,5.6642,5.6114,5.6213,949400.0],["2016-09-28",5.6484,5.6552,5.5636,5.5874,977500.0],["2016-09-29",5.5975,5.5975,5.5297,5.5501,1264200.0],["2016-09-30",5.5704,5.5874,5.5331,5.5501,1404200.0],["2016-10-03",5.5365,5.5365,5.4924,5.5026,1285000.0],["2016-10-04",5.5196,5.5196,5.3738,5.3873,1579700.0],["2016-10-05",5.4111,5.4518,5.367,5.3704,1065500.0],["2016-10-06",5.3704,5.3738,5.3128,5.3128,1202700.0],["2016-10-07",5.3229,5.3467,5.2687,5.2822,1139000.0],["2016-10-10",5.2856,5.3568,5.2856,5.3534,685100.0],["2016-10-11",5.3602,5.367,5.3297,5.3467,680700.0],["2016-10-12",5.3433,5.4585,5.3331,5.428,722800.0],["2016-10-13",5.4518,5.5162,5.4416,5.4755,819700.0],["2016-10-14",5.4823,5.5128,5.4585,5.4721,600000.0],["2016-10-17",5.5094,5.5094,5.4687,5.4721,431700.0],["2016-10-18",5.4924,5.5331,5.4687,5.5094,775700.0],["2016-10-19",5.5094,5.523,5.4823,5.506,597700.0],["2016-10-20",5.5094,5.5264,5.4857,5.5128,734200.0],["2016-10-21",5.4823,5.5399,5.4823,5.523,508500.0],["2016-10-24",5.5365,5.5908,5.5365,5.5806,514300.0],["2016-10-25",5.5772,5.6077,5.5704,5.5942,832000.0],["2016-10-26",5.584,5.6111,5.567,5.5942,927000.0],["2016-10-27",5.6213,5.7332,5.6213,5.706,1678800.0],["2016-10-28",5.7162,5.7705,5.6687,5.7366,1188000.0],["2016-10-31",5.7501,5.7976,5.706,5.7366,1259400.0],["2016-11-01",5.7399,5.7806,5.6043,5.6382,1792300.0],["2016-11-02",5.6484,5.6925,5.6213,5.6755,803200.0],["2016-11-03",5.6755,5.6993,5.6552,5.6789,591900.0],["2016-11-04",5.6857,5.7501,5.662,5.6959,702100.0],["2016-11-07",5.7399,5.784,5.7128,5.723,918200.0],["2016-11-08",5.6925,5.7196,5.6755,5.7094,893100.0],["2016-11-09",5.5942,5.7671,5.5636,5.7128,1275700.0],["2016-11-10",5.7298,5.7738,5.6518,5.7094,1498200.0],["2016-11-11",5.7094,5.7806,5.7026,5.723,1097600.0],["2016-11-14",5.7366,5.879,5.7264,5.8654,1260000.0],["2016-11-15",5.8552,5.8552,5.7535,5.7908,1134800.0],["2016-11-16",5.7942,5.8383,5.7501,5.7603,663500.0],["2016-11-17",5.7772,5.8383,5.7637,5.7942,767400.0],["2016-11-18",5.8111,5.8688,5.784,5.8654,956500.0],["2016-11-21",5.8925,5.8925,5.8349,5.8383,632900.0],["2016-11-22",5.8654,5.8823,5.8349,5.8417,721400.0],["2016-11-23",5.8145,5.845,5.7637,5.801,744400.0],["2016-11-25",5.801,5.8722,5.7908,5.8518,244400.0],["2016-11-28",5.8654,5.8993,5.8586,5.8688,408900.0],["2016-11-29",5.8891,5.94,5.8654,5.9162,640200.0],["2016-11-30",5.8993,5.923,5.7874,5.8179,775500.0],["2016-12-01",5.8281,5.8281,5.7535,5.7908,626000.0],["2016-12-02",5.7976,5.845,5.7806,5.7942,439500.0],["2016-12-05",5.8281,5.9332,5.8213,5.9332,511500.0],["2016-12-06",5.9027,5.9569,5.8891,5.9366,751400.0],["2016-12-07",5.9501,6.0247,5.9434,5.9773,894200.0],["2016-12-08",5.9874,6.0824,5.9705,6.0552,665500.0],["2016-12-09",6.0451,6.1366,6.0349,6.1197,835300.0],["2016-12-12",6.1197,6.1332,6.0451,6.0552,713000.0],["2016-12-13",5.7738,5.8078,5.7162,5.7467,9658400.0],["2016-12-14",5.7705,5.7908,5.6755,5.6993,2287800.0],["2016-12-15",5.6484,5.7094,5.6179,5.6382,2117600.0],["2016-12-16",5.6687,5.7535,5.662,5.6925,1813800.0],["2016-12-19",5.7196,5.7874,5.706,5.7806,1378000.0],["2016-12-20",5.7637,5.8044,5.7399,5.7603,1059600.0],["2016-12-21",5.7603,5.7942,5.7535,5.7535,1059400.0],["2016-12-22",5.7738,5.8078,5.7399,5.7603,883300.0],["2016-12-23",5.7806,5.7874,5.723,5.7569,992700.0],["2016-12-27",5.7671,5.7908,5.7603,5.7671,1205400.0],["2016-12-28",5.7636,5.7984,5.7357,5.7427,1560900.0],["2016-12-29",5.7357,5.8263,5.7357,5.8124,1381500.0],["2016-12-30",5.8333,5.8333,5.7706,5.7915,734200.0],["2017-01-03",5.7984,5.896,5.7915,5.8925,1067500.0],["2017-01-04",5.903,5.9796,5.8995,5.9761,1782700.0],["2017-01-05",5.9657,5.9761,5.9239,5.9518,756500.0],["2017-01-06",5.9552,5.9587,5.9274,5.9448,692200.0],["2017-01-09",5.9413,5.9448,5.8681,5.8681,1058500.0],["2017-01-10",5.889,5.9274,5.8786,5.9204,1243800.0],["2017-01-11",5.9239,5.9692,5.9134,5.9343,613300.0],["2017-01-12",5.9378,5.9378,5.8786,5.9065,780700.0],["2017-01-13",5.9308,5.9622,5.889,5.9552,784700.0],["2017-01-17",5.9761,5.9831,5.9413,5.9552,792900.0],["2017-01-18",5.9692,5.9936,5.9343,5.9901,858500.0],["2017-01-19",5.9761,5.9866,5.9169,5.9239,821100.0],["2017-01-20",5.9343,5.9587,5.9204,5.9274,720600.0],["2017-01-23",5.9587,6.0249,5.9413,5.9796,1026500.0],["2017-01-24",5.9936,6.0772,5.9936,6.0493,1049300.0],["2017-01-25",6.0563,6.0842,6.0458,6.0458,768600.0],["2017-01-26",6.0458,6.0702,6.0424,6.0563,828600.0],["2017-01-27",6.0528,6.0702,6.0284,6.0528,776700.0],["2017-01-30",6.0493,6.0772,6.018,6.0598,1490900.0],["2017-01-31",6.0424,6.0772,5.9483,6.0667,1903500.0],["2017-02-01",6.0702,6.1051,6.0319,6.0389,693700.0],["2017-02-02",6.0389,6.0807,6.0389,6.0598,617500.0],["2017-02-03",6.0981,6.1086,6.0667,6.0946,679100.0],["2017-02-06",6.1086,6.1225,6.0946,6.119,646200.0],["2017-02-07",6.1225,6.1434,6.1016,6.1155,556800.0],["2017-02-08",6.1434,6.1434,6.0911,6.0981,801400.0],["2017-02-09",6.1016,6.1539,6.0877,6.1399,656500.0],["2017-02-10",6.1504,6.1922,6.1434,6.1887,981000.0],["2017-02-13",6.1992,6.2061,6.1434,6.1643,1056600.0],["2017-02-14",6.1643,6.1748,6.1295,6.1608,660100.0],["2017-02-15",6.1469,6.1469,6.0772,6.112,1040500.0],["2017-02-16",6.1887,6.2514,6.1643,6.2445,2351600.0],["2017-02-17",6.2479,6.2549,6.1817,6.2026,1230100.0],["2017-02-21",6.2201,6.2549,6.2026,6.2549,869100.0],["2017-02-22",6.2479,6.2549,6.2201,6.2479,746200.0],["2017-02-23",6.2549,6.3037,6.2479,6.2863,1280800.0],["2017-02-24",6.2828,6.2967,6.241,6.2619,749900.0],["2017-02-27",6.2689,6.2932,6.2445,6.2654,930800.0],["2017-02-28",6.2932,6.4082,6.2723,6.4082,2219600.0],["2017-03-01",6.3769,6.4361,6.3037,6.4048,1837100.0],["2017-03-02",6.4048,6.4048,6.3316,6.342,1125000.0],["2017-03-03",6.3595,6.3978,6.3037,6.3316,1505900.0],["2017-03-06",6.342,6.3455,6.3072,6.3385,764700.0],["2017-03-07",6.3142,6.3838,6.3142,6.3595,842000.0],["2017-03-08",6.3873,6.4048,6.2793,6.2863,918800.0],["2017-03-09",6.2863,6.3246,6.1887,6.2131,1345800.0],["2017-03-10",6.2375,6.2793,6.2096,6.2445,1157700.0],["2017-03-13",6.2584,6.3211,6.227,6.241,1001000.0],["2017-03-14",6.234,6.2375,6.1852,6.1992,1175900.0],["2017-03-15",6.2375,6.3142,6.2201,6.2863,1418600.0],["2017-03-16",6.3142,6.3595,6.2967,6.3351,1469100.0],["2017-03-17",6.3385,6.4048,6.3385,6.3908,2383500.0],["2017-03-20",6.4187,6.4326,6.3699,6.3943,836800.0],["2017-03-21",6.3943,6.4187,6.3804,6.4013,899400.0],["2017-03-22",6.4013,6.4222,6.349,6.4082,1090600.0],["2017-03-23",6.4117,6.4814,6.3908,6.4466,885500.0],["2017-03-24",6.4535,6.5232,6.4048,6.4744,1286800.0],["2017-03-27",6.4814,6.565,6.464,6.5546,1214700.0],["2017-03-28",6.5581,6.6313,6.5302,6.5964,2303300.0],["2017-03-29",6.6036,6.6928,6.5928,6.6821,1516400.0],["2017-03-30",6.6821,6.7,6.6643,6.6857,851000.0],["2017-03-31",6.6928,6.725,6.6786,6.7178,1038900.0],["2017-04-03",6.7286,6.7428,6.6607,6.6928,721600.0],["2017-04-04",6.6928,6.725,6.6321,6.7036,868300.0],["2017-04-05",6.7036,6.7607,6.675,6.6857,917300.0],["2017-04-06",6.6786,6.7143,6.6714,6.7107,640000.0],["2017-04-07",6.7036,6.7464,6.6821,6.7,1031500.0],["2017-04-10",6.7143,6.7321,6.675,6.6893,1089900.0],["2017-04-11",6.6893,6.7464,6.6786,6.7214,1184400.0],["2017-04-12",6.7178,6.725,6.6893,6.7071,638500.0],["2017-04-13",6.7143,6.7357,6.6857,6.6857,1192400.0],["2017-04-17",6.7178,6.7857,6.7107,6.775,1044700.0],["2017-04-18",6.7857,6.7857,6.7107,6.7428,679500.0],["2017-04-19",6.7607,6.7607,6.6964,6.7143,577700.0],["2017-04-20",6.7286,6.7536,6.6857,6.7286,761600.0],["2017-04-21",6.7428,6.7607,6.7143,6.725,809400.0],["2017-04-24",6.725,6.7464,6.6964,6.7428,1112500.0],["2017-04-25",6.7286,6.7786,6.725,6.7607,815700.0],["2017-04-26",6.8928,7.0286,6.8857,6.9928,6787200.0],["2017-04-27",7.0178,7.1143,6.8964,6.9143,13116800.0],["2017-04-28",6.9143,6.9321,6.8428,6.8893,2468700.0],["2017-05-01",6.9036,6.9178,6.8678,6.8964,1796900.0],["2017-05-02",6.875,6.8821,6.75,6.7821,2416300.0],["2017-05-03",6.7643,6.775,6.5214,6.5714,3829100.0],["2017-05-04",6.5714,6.6,6.5178,6.5857,2052300.0],["2017-05-05",6.5893,6.6821,6.5678,6.6393,1467300.0],["2017-05-08",6.6428,6.6714,6.5821,6.6036,911600.0],["2017-05-09",6.5893,6.6036,6.5071,6.525,1414600.0],["2017-05-10",6.5536,6.5857,6.5214,6.55,917600.0],["2017-05-11",6.5357,6.55,6.5,6.5286,656100.0],["2017-05-12",6.5178,6.5393,6.475,6.4857,926000.0],["2017-05-15",6.4857,6.5607,6.4786,6.5107,1277600.0],["2017-05-16",6.5107,6.525,6.4821,6.4928,1037400.0],["2017-05-17",6.4714,6.5071,6.4571,6.5036,1080700.0],["2017-05-18",6.4893,6.5571,6.4643,6.5107,785600.0],["2017-05-19",6.4821,6.55,6.475,6.5071,1837500.0],["2017-05-22",6.5178,6.5785,6.5143,6.5643,688200.0],["2017-05-23",6.5928,6.6857,6.5714,6.6714,1734600.0],["2017-05-24",6.6928,6.775,6.6821,6.7678,2279000.0],["2017-05-25",6.7857,6.7857,6.7286,6.7678,1258200.0],["2017-05-26",6.7678,6.7928,6.7321,6.7821,1135700.0],["2017-05-30",6.7821,6.8,6.7357,6.7786,1210800.0],["2017-05-31",6.5,6.6,6.4857,6.5928,19931700.0],["2017-06-01",6.6036,6.65,6.5643,6.6,2590500.0],["2017-06-02",6.6071,6.6357,6.5893,6.6143,1658800.0],["2017-06-05",6.6071,6.6286,6.5821,6.5857,1264700.0],["2017-06-06",6.6036,6.6036,6.5321,6.5357,1535200.0],["2017-06-07",6.5321,6.5678,6.4857,6.5286,1964500.0],["2017-06-08",6.5321,6.5893,6.5214,6.5643,1262300.0],["2017-06-09",6.5821,6.6357,6.5786,6.6143,2220100.0],["2017-06-12",6.6428,6.6928,6.6321,6.6857,1530200.0],["2017-06-13",6.6857,6.7214,6.675,6.7,1080100.0],["2017-06-14",6.7071,6.7286,6.6857,6.7286,1238200.0],["2017-06-15",6.725,6.7571,6.7071,6.7321,1037100.0],["2017-06-16",6.7143,6.7893,6.7143,6.775,5233500.0],["2017-06-19",6.8071,6.85,6.7821,6.8464,1229500.0],["2017-06-20",6.8536,6.8714,6.8214,6.8536,1151400.0],["2017-06-21",6.8607,6.8786,6.775,6.8071,1056700.0],["2017-06-22",6.8071,6.8714,6.8071,6.8607,983500.0],["2017-06-23",6.8714,6.8786,6.8286,6.8464,2454900.0],["2017-06-26",6.8678,6.8678,6.8214,6.8428,753200.0],["2017-06-27",6.8464,6.8571,6.7857,6.7857,1572200.0],["2017-06-28",6.8003,6.8772,6.7637,6.8296,1266600.0],["2017-06-29",6.8296,6.8479,6.7308,6.7967,1100100.0],["2017-06-30",6.804,6.8223,6.7637,6.7894,816400.0],["2017-07-03",6.8003,6.8699,6.7967,6.8552,546000.0],["2017-07-05",6.8552,6.8809,6.8406,6.8589,1078400.0],["2017-07-06",6.8552,6.8626,6.8077,6.815,1359800.0],["2017-07-07",6.8003,6.8077,6.6869,6.7088,1126200.0],["2017-07-10",6.7125,6.7454,6.6832,6.6942,1095400.0],["2017-07-11",6.7015,6.7418,6.6869,6.7308,1349900.0],["2017-07-12",6.7711,6.7857,6.7162,6.7308,762400.0],["2017-07-13",6.7271,6.7271,6.6356,6.6649,1200800.0],["2017-07-14",6.6796,6.7125,6.6539,6.7088,734900.0],["2017-07-17",6.7015,6.7162,6.6539,6.6759,1113000.0],["2017-07-18",6.6576,6.6576,6.5551,6.5917,1556800.0],["2017-07-19",6.5844,6.6137,6.5478,6.5881,1829100.0],["2017-07-20",6.6064,6.6686,6.5881,6.6283,805000.0],["2017-07-21",6.6686,6.6979,6.6283,6.6722,749300.0],["2017-07-24",6.6759,6.6796,6.6539,6.6613,595900.0],["2017-07-25",6.6613,6.6759,6.5954,6.6027,836800.0],["2017-07-26",6.6027,6.6356,6.5771,6.6027,1054700.0],["2017-07-27",6.6027,6.6027,6.5258,6.5551,1850900.0],["2017-07-28",6.5551,6.5624,6.5149,6.5441,1083700.0],["2017-07-31",6.5624,6.6027,6.5515,6.599,1311200.0],["2017-08-01",6.61,6.6173,6.5515,6.5551,874900.0],["2017-08-02",6.5881,6.621,6.4892,6.5478,1811900.0],["2017-08-03",6.5771,6.5954,6.5368,6.5624,863200.0],["2017-08-04",6.5661,6.6173,6.5551,6.5917,995000.0],["2017-08-07",6.6064,6.6173,6.5734,6.5917,609400.0],["2017-08-08",6.5881,6.643,6.5698,6.6137,635800.0],["2017-08-09",6.6064,6.6759,6.5954,6.6613,1122800.0],["2017-08-10",6.6613,6.6722,6.5881,6.61,1320000.0],["2017-08-11",6.5478,6.5881,6.5222,6.5807,1138200.0],["2017-08-14",6.5881,6.6832,6.5844,6.6722,877500.0],["2017-08-15",6.6173,6.643,6.5881,6.6247,1635500.0],["2017-08-16",6.6247,6.6503,6.5954,6.6137,1824800.0],["2017-08-17",6.61,6.6283,6.5441,6.5551,1561600.0],["2017-08-18",6.5222,6.5807,6.5222,6.5588,1405300.0],["2017-08-21",6.5515,6.5551,6.5075,6.5478,991100.0],["2017-08-22",6.5515,6.5807,6.5515,6.5661,925800.0],["2017-08-23",6.5661,6.5917,6.5332,6.5405,1099100.0],["2017-08-24",6.5478,6.5698,6.5258,6.5368,1297200.0],["2017-08-25",6.5478,6.5624,6.5149,6.5295,910800.0],["2017-08-28",6.5368,6.5515,6.5222,6.5515,710500.0],["2017-08-29",6.5734,6.5844,6.5002,6.5149,988700.0],["2017-08-30",6.5112,6.5405,6.4966,6.5112,703900.0],["2017-08-31",6.5515,6.6393,6.5441,6.621,1325500.0],["2017-09-01",6.621,6.6649,6.5954,6.6539,1032800.0],["2017-09-05",6.6539,6.6649,6.5515,6.5551,1505900.0],["2017-09-06",6.5551,6.6027,6.5515,6.5551,1111000.0],["2017-09-07",6.5515,6.5734,6.5039,6.5112,1709900.0],["2017-09-08",6.5075,6.5368,6.4819,6.4966,1269900.0],["2017-09-11",6.5332,6.5807,6.5185,6.5771,1220400.0],["2017-09-12",6.5771,6.5954,6.5478,6.5588,898400.0],["2017-09-13",6.5661,6.5844,6.5661,6.5661,1376400.0],["2017-09-14",6.5624,6.5954,6.5515,6.5515,1184900.0],["2017-09-15",6.5844,6.6137,6.5515,6.5771,3172700.0],["2017-09-18",6.5881,6.61,6.5698,6.5954,1126800.0],["2017-09-19",6.599,6.6722,6.5954,6.6539,3498400.0],["2017-09-20",6.6722,6.7052,6.6539,6.6905,1621700.0],["2017-09-21",6.6905,6.7235,6.6722,6.6832,1015600.0],["2017-09-22",6.6979,6.7308,6.6869,6.7162,2490300.0],["2017-09-25",6.7198,6.7637,6.7198,6.7601,1365600.0],["2017-09-26",6.7601,6.8333,6.7454,6.7967,1200200.0],["2017-09-27",6.8113,6.8516,6.793,6.8406,1764900.0],["2017-09-28",6.8443,6.8443,6.7393,6.8106,2109500.0],["2017-09-29",6.7956,6.8556,6.7918,6.7956,1125300.0],["2017-10-02",6.7956,6.8293,6.7843,6.8143,1362100.0],["2017-10-03",6.8181,6.8331,6.7956,6.8331,1031400.0],["2017-10-04",6.8406,6.8406,6.7956,6.8256,1103200.0],["2017-10-05",6.8293,6.8669,6.8181,6.8594,978500.0],["2017-10-06",6.8481,6.8481,6.7918,6.8293,770700.0],["2017-10-09",6.8293,6.8594,6.8218,6.8331,943500.0],["2017-10-10",6.8443,6.8669,6.8331,6.8443,616400.0],["2017-10-11",6.8481,6.8706,6.8443,6.8556,572200.0],["2017-10-12",6.8706,6.8856,6.8443,6.8744,846200.0],["2017-10-13",6.8856,6.8856,6.8481,6.8744,835100.0],["2017-10-16",6.8856,6.9344,6.8706,6.9044,967800.0],["2017-10-17",6.9119,6.9307,6.9081,6.9119,618700.0],["2017-10-18",6.9119,6.9269,6.8931,6.8969,1247300.0],["2017-10-19",6.8856,6.9156,6.8556,6.9081,805600.0],["2017-10-20",6.9269,6.9269,6.8856,6.9194,647000.0],["2017-10-23",6.9382,6.9419,6.8556,6.8931,1202800.0],["2017-10-24",6.9044,6.9344,6.8706,6.8819,666100.0],["2017-10-25",6.8819,6.9231,6.8218,6.8519,1389900.0],["2017-10-26",6.8894,6.8931,6.7881,6.7881,1348300.0],["2017-10-27",6.8143,6.8331,6.7355,6.8293,1196900.0],["2017-10-30",6.7918,6.8293,6.7693,6.7956,1152600.0],["2017-10-31",6.7881,6.8368,6.7768,6.7806,1429300.0],["2017-11-01",6.7843,6.8293,6.7693,6.7881,990600.0],["2017-11-02",6.8519,6.8819,6.7881,6.8481,1144300.0],["2017-11-03",6.8481,6.9081,6.8368,6.8856,753800.0],["2017-11-06",6.8856,6.8856,6.8068,6.8631,854500.0],["2017-11-07",6.8143,6.8519,6.7956,6.8143,1612800.0],["2017-11-08",6.7918,6.8368,6.7843,6.8331,1619800.0],["2017-11-09",6.8031,6.8631,6.7881,6.8331,798300.0],["2017-11-10",6.8331,6.8669,6.8181,6.8218,759400.0],["2017-11-13",6.8106,6.8594,6.7956,6.8443,663900.0],["2017-11-14",6.8519,6.8706,6.8331,6.8706,713400.0],["2017-11-15",6.8406,6.9419,6.8218,6.8368,525300.0],["2017-11-16",6.8331,6.8969,6.8331,6.8781,736200.0],["2017-11-17",6.8368,6.9081,6.8368,6.9081,849300.0],["2017-11-20",6.9081,6.9569,6.9006,6.9419,792900.0],["2017-11-21",6.9419,6.9832,6.9344,6.9794,975800.0],["2017-11-22",6.9682,7.0095,6.9682,7.0095,586500.0],["2017-11-24",7.017,7.0245,6.9644,6.9757,360400.0],["2017-11-27",6.9982,6.9982,6.9344,6.9382,689200.0],["2017-11-28",6.9382,6.9682,6.9194,6.9644,1012900.0],["2017-11-29",6.9682,7.017,6.9682,7.0019,980200.0],["2017-11-30",7.032,7.032,6.9757,6.9982,1430700.0],["2017-12-01",6.9869,6.9869,6.8856,6.9794,1315300.0],["2017-12-04",7.032,7.0395,6.9532,6.9682,1158100.0],["2017-12-05",6.9757,6.9944,6.9494,6.9682,534000.0],["2017-12-06",6.9644,6.9832,6.9494,6.9644,470600.0],["2017-12-07",6.9532,6.9944,6.9494,6.9757,670300.0],["2017-12-08",6.9757,7.0095,6.9569,7.0095,854800.0],["2017-12-11",7.0095,7.0282,6.9944,7.0019,950800.0],["2017-12-12",7.0057,7.0432,7.0019,7.0132,867200.0],["2017-12-13",7.0019,7.0545,6.9907,7.017,1089300.0],["2017-12-14",7.0245,7.0507,6.9607,6.9869,739400.0],["2017-12-15",6.9944,7.0883,6.9944,7.0582,3753400.0],["2017-12-18",7.0807,7.1033,7.032,7.0507,922700.0],["2017-12-19",7.0657,7.0695,6.9569,6.9569,1146500.0],["2017-12-20",6.9794,7.0095,6.9757,6.9832,851700.0],["2017-12-21",7.0357,7.1108,7.0207,7.077,1210600.0],["2017-12-22",7.0883,7.0958,7.062,7.0883,1311300.0],["2017-12-26",7.1183,7.1408,7.077,7.1108,1072100.0],["2017-12-27",7.122,7.152,7.1108,7.1295,1130200.0],["2017-12-28",7.1641,7.2026,7.118,7.1603,1067100.0],["2017-12-29",7.1603,7.1718,7.0949,7.0949,900200.0],["2018-01-02",7.0988,7.1103,7.0372,7.0449,1586200.0],["2018-01-03",7.0449,7.0949,7.018,7.0295,1205800.0],["2018-01-04",7.0411,7.0757,7.0295,7.0372,1013800.0],["2018-01-05",7.0295,7.0526,6.9719,6.9988,1681000.0],["2018-01-08",6.9872,7.0603,6.9642,7.0526,2388500.0],["2018-01-09",7.0526,7.0565,6.9988,7.0065,1123700.0],["2018-01-10",7.0026,7.0142,6.9603,6.9719,2235400.0],["2018-01-11",6.9796,7.0949,6.968,7.0757,1257200.0],["2018-01-12",7.0757,7.0872,7.0257,7.0449,1139700.0],["2018-01-16",7.0718,7.1103,7.0334,7.0334,2591800.0],["2018-01-17",7.0603,7.1026,7.0565,7.0757,1107200.0],["2018-01-18",7.0911,7.1026,7.0219,7.0295,1063500.0],["2018-01-19",7.018,7.0603,7.0142,7.0411,827400.0],["2018-01-22",7.0565,7.0795,7.0411,7.0718,572000.0],["2018-01-23",7.0718,7.0911,7.0603,7.0834,639000.0],["2018-01-24",7.0949,7.1103,7.068,7.0949,880100.0],["2018-01-25",7.1141,7.1411,7.0834,7.1411,926400.0],["2018-01-26",7.1449,7.1449,7.068,7.0795,715800.0],["2018-01-29",7.0718,7.0872,7.0295,7.0411,882800.0],["2018-01-30",7.0257,7.0757,7.0257,7.0449,934800.0],["2018-01-31",7.0449,7.0911,6.9565,6.9872,2248300.0],["2018-02-01",6.9796,7.0757,6.9757,7.0026,1424600.0],["2018-02-02",6.9796,7.0219,6.9565,6.9757,1748200.0],["2018-02-05",6.9565,6.9642,6.7527,6.845,2465100.0],["2018-02-06",6.8065,6.9296,6.7873,6.8796,2815800.0],["2018-02-07",6.8834,6.9526,6.8565,6.868,2043200.0],["2018-02-08",6.8719,6.8873,6.8219,6.8257,1751000.0],["2018-02-09",6.8488,6.8642,6.7527,6.8065,1799000.0],["2018-02-12",6.7834,6.8757,6.7527,6.8757,1759100.0],["2018-02-13",6.8757,6.895,6.8142,6.8911,1529900.0],["2018-02-14",6.868,6.9411,6.8488,6.9257,1180700.0],["2018-02-15",6.9257,7.0526,6.9219,7.0449,2168000.0],["2018-02-16",7.0449,7.1949,7.0411,7.1872,2922100.0],["2018-02-20",7.1795,7.1872,7.0872,7.0949,1852000.0],["2018-02-21",7.1065,7.1488,7.0949,7.1026,1589800.0],["2018-02-22",7.118,7.1449,7.0449,7.0449,1734500.0],["2018-02-23",7.0757,7.1526,7.0526,7.0949,1051500.0],["2018-02-26",7.1141,7.1411,7.0911,7.1141,807200.0],["2018-02-27",7.1295,7.1449,7.0603,7.0603,1551100.0],["2018-02-28",7.0642,7.1065,7.0219,7.0219,1419100.0],["2018-03-01",7.0295,7.0642,6.9911,7.018,1279300.0],["2018-03-02",6.9911,7.1065,6.9796,7.0834,1598000.0],["2018-03-05",7.0834,7.1603,7.0795,7.1103,1936000.0],["2018-03-06",7.1103,7.1795,7.0988,7.1488,2177900.0],["2018-03-07",7.1141,7.1834,7.1065,7.1488,1751500.0],["2018-03-08",7.168,7.1718,7.1218,7.1564,1701500.0],["2018-03-09",7.1949,7.1949,7.118,7.1641,1481400.0],["2018-03-12",7.1834,7.2103,7.1526,7.1987,2618800.0],["2018-03-13",7.2103,7.2334,7.1564,7.1564,2024500.0],["2018-03-14",6.9565,7.1449,6.9488,7.1334,21123900.0],["2018-03-15",7.1334,7.1411,7.0757,7.0911,2358800.0],["2018-03-16",7.0872,7.1295,7.0795,7.1026,2403400.0],["2018-03-19",7.1026,7.1295,7.0834,7.1295,2124500.0],["2018-03-20",7.1295,7.1641,7.1026,7.1065,1910700.0],["2018-03-21",7.1026,7.1372,7.0949,7.1141,1445800.0],["2018-03-22",7.0988,7.1218,7.0295,7.0295,3668400.0],["2018-03-23",7.0411,7.0565,6.9449,6.9796,5109000.0],["2018-03-26",7.018,7.0334,6.9834,7.0219,2129700.0],["2018-03-27",7.0295,7.0334,6.9872,7.0219,1750500.0],["2018-03-28",7.0337,7.0613,7.01,7.0337,1927300.0],["2018-03-29",7.0574,7.1126,7.0574,7.0929,1999200.0],["2018-04-02",7.0929,7.0968,7.0021,7.0258,2295100.0],["2018-04-03",7.0376,7.0692,7.0061,7.0534,1711900.0],["2018-04-04",7.0258,7.085,7.01,7.0771,1122200.0],["2018-04-05",7.081,7.1126,7.0534,7.1008,1295000.0],["2018-04-06",7.1008,7.1284,7.0652,7.0731,1318800.0],["2018-04-09",7.0929,7.1086,7.0416,7.0455,1044900.0],["2018-04-10",7.0692,7.085,7.0455,7.0534,1123400.0],["2018-04-11",7.0534,7.081,7.0337,7.0534,1034100.0],["2018-04-12",7.0731,7.081,7.0337,7.0337,1023500.0],["2018-04-13",7.0376,7.0692,7.0219,7.0258,1369600.0],["2018-04-16",7.0534,7.0613,7.0219,7.0534,1104500.0],["2018-04-17",7.0613,7.0731,7.0416,7.0574,1391100.0],["2018-04-18",7.0652,7.1047,7.0455,7.0534,1091000.0],["2018-04-19",7.0534,7.085,7.0337,7.0416,1370300.0],["2018-04-20",7.0376,7.0574,7.0219,7.0219,1366700.0],["2018-04-23",7.0258,7.0337,6.9942,7.0021,1336800.0],["2018-04-24",7.01,7.0376,7.01,7.0219,1170100.0],["2018-04-25",7.014,7.0455,6.9864,7.0297,687500.0],["2018-04-26",7.0297,7.081,7.0258,7.0692,633300.0],["2018-04-27",7.0692,7.0968,7.0495,7.085,653600.0],["2018-04-30",7.1008,7.1244,7.0929,7.1086,966300.0],["2018-05-01",7.1126,7.1165,7.0692,7.1126,988000.0],["2018-05-02",7.1165,7.1165,7.0574,7.0652,1196000.0],["2018-05-03",7.0574,7.1875,7.014,7.1481,1977700.0],["2018-05-04",7.1402,7.1796,7.1402,7.1481,2985500.0],["2018-05-07",7.1718,7.1915,7.1402,7.1915,1763900.0],["2018-05-08",7.1836,7.1915,7.1126,7.1481,1470000.0],["2018-05-09",7.1481,7.1796,7.1047,7.156,1301100.0],["2018-05-10",7.1678,7.1994,7.1639,7.1954,811900.0],["2018-05-11",7.2033,7.223,7.1875,7.2033,827900.0],["2018-05-14",7.2033,7.2191,7.1915,7.1994,954400.0],["2018-05-15",7.1954,7.2309,7.1875,7.2191,1174300.0],["2018-05-16",7.2191,7.2704,7.2152,7.2467,912500.0],["2018-05-17",7.2467,7.2625,7.2191,7.2388,1461800.0],["2018-05-18",7.2585,7.2822,7.2388,7.2743,1182200.0],["2018-05-21",7.2743,7.3138,7.2664,7.3138,854700.0],["2018-05-22",7.3177,7.3532,7.298,7.3177,783200.0],["2018-05-23",7.3374,7.3532,7.3138,7.3414,535500.0],["2018-05-24",7.3374,7.3374,7.2428,7.3217,935900.0],["2018-05-25",7.3177,7.3374,7.3059,7.3296,515400.0],["2018-05-29",7.3217,7.369,7.3138,7.3532,1022700.0],["2018-05-30",7.3729,7.3966,7.3374,7.3808,890600.0],["2018-05-31",7.3769,7.3769,7.3296,7.3335,1114200.0],["2018-06-01",7.3611,7.3927,7.3335,7.3848,1310900.0],["2018-06-04",7.3848,7.4085,7.3572,7.3808,2304500.0],["2018-06-05",7.3808,7.4006,7.3493,7.3729,1042900.0],["2018-06-06",7.369,7.4006,7.3572,7.4006,746200.0],["2018-06-07",7.4163,7.4203,7.3729,7.3966,804100.0],["2018-06-08",7.4006,7.444,7.3927,7.4282,703100.0],["2018-06-11",7.4361,7.4558,7.4006,7.4518,829000.0],["2018-06-12",7.4479,7.4518,7.4085,7.4203,1485200.0],["2018-06-13",7.4321,7.4558,7.3651,7.3848,1096900.0],["2018-06-14",7.4085,7.4361,7.3808,7.4163,789000.0],["2018-06-15",7.4085,7.4282,7.3966,7.4085,1686000.0],["2018-06-18",7.4124,7.4637,7.3927,7.4597,998100.0],["2018-06-19",7.4479,7.4795,7.4242,7.4518,1128300.0],["2018-06-20",7.4518,7.4795,7.44,7.4558,839100.0],["2018-06-21",7.4558,7.4676,7.4085,7.4321,963900.0],["2018-06-22",7.4361,7.4597,7.3966,7.4045,2665600.0],["2018-06-25",7.4124,7.4282,7.3611,7.3848,1316700.0],["2018-06-26",7.3966,7.4242,7.369,7.3966,1430700.0],["2018-06-27",7.4045,7.4045,7.3296,7.3296,1505900.0],["2018-06-28",7.3336,7.4226,7.3215,7.4145,1667300.0],["2018-06-29",7.4145,7.4307,7.3619,7.3943,1148900.0],["2018-07-02",7.3862,7.4509,7.3821,7.4428,1079800.0],["2018-07-03",7.4549,7.5358,7.4549,7.5197,1057000.0],["2018-07-05",7.5237,7.5965,7.5116,7.5884,1134600.0],["2018-07-06",7.5844,7.6532,7.5844,7.641,806900.0],["2018-07-09",7.6572,7.6653,7.6167,7.6248,1074100.0],["2018-07-10",7.637,7.6491,7.6127,7.6248,771600.0],["2018-07-11",7.6248,7.6653,7.6046,7.6532,792500.0],["2018-07-12",7.6532,7.6653,7.6168,7.6168,814700.0],["2018-07-13",7.6127,7.6329,7.552,7.5642,735500.0],["2018-07-16",7.5844,7.5925,7.5439,7.548,841300.0],["2018-07-17",7.5925,7.5925,7.5358,7.5642,739300.0],["2018-07-18",7.5561,7.5763,7.5237,7.5763,602200.0],["2018-07-19",7.5642,7.641,7.5642,7.6289,661000.0],["2018-07-20",7.6248,7.637,7.5844,7.6208,818200.0],["2018-07-23",7.6248,7.641,7.6127,7.6208,526700.0],["2018-07-24",7.6329,7.6329,7.5803,7.6248,975700.0],["2018-07-25",7.6167,7.7219,7.6127,7.6936,1438900.0],["2018-07-26",7.6693,7.6774,7.5237,7.6208,1413300.0],["2018-07-27",7.6208,7.641,7.5925,7.6248,1131800.0],["2018-07-30",7.6248,7.6936,7.6168,7.6774,1807200.0],["2018-07-31",7.6734,7.726,7.6532,7.7219,1747800.0],["2018-08-01",7.7179,7.7179,7.641,7.7017,1135600.0],["2018-08-02",7.6936,7.7543,7.6896,7.73,1283700.0],["2018-08-03",7.7341,7.7502,7.6572,7.6734,814300.0],["2018-08-06",7.6815,7.6936,7.6491,7.6774,586700.0],["2018-08-07",7.6896,7.7057,7.6168,7.6168,933600.0],["2018-08-08",7.6208,7.6208,7.5439,7.5601,1228100.0],["2018-08-09",7.5642,7.6006,7.5601,7.5844,724800.0],["2018-08-10",7.5844,7.5884,7.552,7.5561,1111800.0],["2018-08-13",7.5601,7.5925,7.5439,7.5884,984700.0],["2018-08-14",7.5925,7.6653,7.5925,7.6653,1438300.0],["2018-08-15",7.6693,7.7543,7.6612,7.7057,1152100.0],["2018-08-16",7.7138,7.7664,7.7098,7.7543,772500.0],["2018-08-17",7.7583,7.7866,7.7421,7.7826,839500.0],["2018-08-20",7.7866,7.8271,7.7785,7.7947,612200.0],["2018-08-21",7.7988,7.8878,7.7947,7.8635,873700.0],["2018-08-22",7.8595,7.8675,7.815,7.823,394700.0],["2018-08-23",7.8271,7.8514,7.819,7.8271,504800.0],["2018-08-24",7.8433,7.8433,7.815,7.8271,540900.0],["2018-08-27",7.8392,7.8797,7.8271,7.8595,665400.0],["2018-08-28",7.8594,7.8716,7.8069,7.8271,576500.0],["2018-08-29",7.8392,7.8878,7.8392,7.8595,496300.0],["2018-08-30",7.8594,7.8797,7.8392,7.8473,565400.0],["2018-08-31",7.8473,7.8635,7.8311,7.8595,605100.0],["2018-09-04",7.8594,7.9161,7.8311,7.8554,856500.0],["2018-09-05",7.8675,7.9039,7.8514,7.8959,839800.0],["2018-09-06",7.908,7.908,7.8433,7.8473,1125000.0],["2018-09-07",7.8473,7.8514,7.8028,7.819,817200.0],["2018-09-10",7.8392,7.8595,7.8271,7.8595,733400.0],["2018-09-11",7.8392,7.8837,7.8392,7.8635,500600.0],["2018-09-12",7.8514,7.8595,7.7947,7.823,654900.0],["2018-09-13",7.8433,7.8837,7.815,7.8797,576200.0],["2018-09-14",7.8797,7.912,7.8352,7.8756,658200.0],["2018-09-17",7.8837,7.8837,7.819,7.8433,881600.0],["2018-09-18",7.8392,7.8473,7.7947,7.8271,869600.0],["2018-09-19",7.8311,7.8392,7.7502,7.7502,978000.0],["2018-09-20",7.7664,7.7745,7.6936,7.7745,849800.0],["2018-09-21",7.7785,7.8433,7.7583,7.8352,2236300.0],["2018-09-24",7.8473,7.8554,7.7583,7.823,901500.0],["2018-09-25",7.8392,7.8392,7.7947,7.8311,774500.0],["2018-09-26",7.8473,7.8473,7.7786,7.7907,1125400.0],["2018-09-27",7.7948,7.857,7.77,7.8156,658600.0],["2018-09-28",7.799,7.828,7.7948,7.8197,930800.0],["2018-10-01",7.8197,7.8321,7.7327,7.7368,999600.0],["2018-10-02",7.7327,7.741,7.5628,7.7327,2184500.0],["2018-10-03",7.77,7.8653,7.7534,7.828,1663800.0],["2018-10-04",7.8114,7.828,7.6871,7.7327,1133700.0],["2018-10-05",7.7492,7.77,7.6912,7.741,915000.0],["2018-10-08",7.7327,7.828,7.7327,7.8114,492700.0],["2018-10-09",7.7907,7.8363,7.77,7.8073,867700.0],["2018-10-10",7.828,7.8653,7.7327,7.7327,951200.0],["2018-10-11",7.7202,7.7534,7.5545,7.6125,1874500.0],["2018-10-12",7.6664,7.6747,7.5752,7.6249,1143300.0],["2018-10-15",7.6332,7.7658,7.6042,7.7285,807600.0],["2018-10-16",7.741,7.8363,7.7119,7.8073,865200.0],["2018-10-17",7.8073,7.8321,7.7741,7.8197,637200.0],["2018-10-18",7.8321,7.8363,7.741,7.7617,572600.0],["2018-10-19",7.741,7.7617,7.6747,7.6954,1014300.0],["2018-10-22",7.7078,7.8114,7.7037,7.7824,1017200.0],["2018-10-23",7.7492,7.7741,7.6456,7.6705,1026800.0],["2018-10-24",7.6456,7.7202,7.6208,7.6581,1428800.0],["2018-10-25",7.6456,7.7658,7.6001,7.7327,994900.0],["2018-10-26",7.6912,7.7161,7.5213,7.5876,1264800.0],["2018-10-29",7.6208,7.6747,7.513,7.5669,972500.0],["2018-10-30",7.5752,7.6954,7.5628,7.6871,1005300.0],["2018-10-31",7.7119,7.8114,7.6995,7.7534,1480500.0],["2018-11-01",7.7617,7.7658,7.6498,7.7078,935700.0],["2018-11-02",7.7327,7.7575,7.6747,7.7492,666500.0],["2018-11-05",7.7575,7.7865,7.7119,7.7368,641800.0],["2018-11-06",7.7368,7.77,7.7037,7.7658,750000.0],["2018-11-07",7.7824,7.8114,7.7202,7.799,674200.0],["2018-11-08",7.799,7.828,7.7575,7.7907,563400.0],["2018-11-09",7.7907,7.8487,7.7658,7.8321,463800.0],["2018-11-12",7.8404,7.8736,7.7741,7.7783,626500.0],["2018-11-13",7.799,7.8653,7.7824,7.8363,1376600.0],["2018-11-14",7.8487,7.8487,7.6539,7.6912,1089200.0],["2018-11-15",7.6705,7.6912,7.6166,7.6871,1525000.0],["2018-11-16",7.6664,7.7285,7.6249,7.7078,1032100.0],["2018-11-19",7.7078,7.7368,7.6539,7.6664,847000.0],["2018-11-20",7.6498,7.6829,7.5835,7.6042,1007400.0],["2018-11-21",7.6042,7.7037,7.5711,7.6539,658100.0],["2018-11-23",7.6415,7.7037,7.6083,7.6705,351900.0],["2018-11-26",7.6954,7.741,7.6705,7.7368,681500.0],["2018-11-27",7.7368,7.799,7.7327,7.7865,1075300.0],["2018-11-28",7.7907,7.9191,7.7617,7.8984,1684200.0],["2018-11-29",7.857,7.9109,7.8155,7.8901,1172100.0],["2018-11-30",7.8819,7.8984,7.7948,7.8487,1402200.0],["2018-12-03",7.8653,7.9274,7.8031,7.915,1553100.0],["2018-12-04",7.915,7.9523,7.8404,7.8528,1333200.0],["2018-12-06",7.7907,7.828,7.7368,7.8238,1461000.0],["2018-12-07",7.8238,7.8321,7.7202,7.7451,1090100.0],["2018-12-10",7.77,7.77,7.6498,7.6705,1087400.0],["2018-12-11",7.6995,7.7534,7.6995,7.7161,883300.0],["2018-12-12",7.7658,7.8073,7.7244,7.7534,740100.0],["2018-12-13",7.7617,7.8114,7.7285,7.7327,1003500.0],["2018-12-14",7.7285,7.8446,7.7119,7.7327,719400.0],["2018-12-17",7.7244,7.741,7.4509,7.4799,2196700.0],["2018-12-18",7.5213,7.6125,7.4757,7.4965,1474400.0],["2018-12-19",7.513,7.5379,7.3887,7.4053,1605500.0],["2018-12-20",7.3929,7.4136,6.9743,6.995,3433900.0],["2018-12-21",7.0199,7.1525,6.9495,6.9909,3852000.0],["2018-12-24",6.9495,6.9785,6.8003,6.908,1232100.0],["2018-12-26",6.908,7.2437,6.8956,7.2354,1372700.0],["2018-12-27",7.1815,7.2022,7.0282,7.1649,1995400.0],["2018-12-28",7.2118,7.2586,7.1351,7.1649,1805100.0],["2018-12-31",7.1649,7.1777,7.033,7.0926,1768800.0],["2019-01-02",7.033,7.1607,6.9947,7.1522,1097900.0],["2019-01-03",7.1522,7.2373,7.1224,7.1224,1505600.0],["2019-01-04",7.1735,7.2756,7.1564,7.2331,932900.0],["2019-01-07",7.2671,7.3736,7.2331,7.2884,1763500.0],["2019-01-08",7.3608,7.3906,7.3225,7.3863,1399000.0],["2019-01-09",7.4246,7.4544,7.3821,7.4502,1583900.0],["2019-01-10",7.4161,7.4459,7.3523,7.3821,933100.0],["2019-01-11",7.3906,7.4374,7.365,7.4204,993200.0],["2019-01-14",7.4076,7.4715,7.4033,7.4161,890300.0],["2019-01-15",7.4119,7.4757,7.4033,7.4587,940300.0],["2019-01-16",7.5651,7.5779,7.5013,7.5268,1090000.0],["2019-01-17",7.5055,7.5651,7.4885,7.5651,1155800.0],["2019-01-18",7.5779,7.6162,7.514,7.5609,917700.0],["2019-01-22",7.5438,7.5609,7.4331,7.48,1250600.0],["2019-01-23",7.4927,7.5226,7.4587,7.5098,644200.0],["2019-01-24",7.5098,7.5524,7.4842,7.5396,702900.0],["2019-01-25",7.5651,7.5736,7.5183,7.5609,673800.0],["2019-01-28",7.5566,7.5864,7.5311,7.5651,882500.0],["2019-01-29",7.5694,7.6247,7.5694,7.612,570800.0],["2019-01-30",7.6205,7.6928,7.5779,7.6673,703200.0],["2019-01-31",7.6588,7.7482,7.6375,7.7482,1309100.0],["2019-02-01",7.7482,7.7524,7.6503,7.7099,949500.0],["2019-02-04",7.7184,7.812,7.6886,7.812,826800.0],["2019-02-05",7.812,7.8376,7.778,7.8333,677400.0],["2019-02-06",7.8333,7.8418,7.7652,7.8248,773500.0],["2019-02-07",7.8078,7.8759,7.8078,7.8589,1079900.0],["2019-02-08",7.8461,7.8631,7.7652,7.8546,1043600.0],["2019-02-11",7.8716,7.8716,7.8163,7.8546,830000.0],["2019-02-12",7.8589,7.8802,7.8333,7.8418,1057500.0],["2019-02-13",7.8504,7.8716,7.795,7.8333,1062100.0],["2019-02-14",7.6843,7.7567,7.5779,7.6205,2538000.0],["2019-02-15",7.6375,7.6588,7.5822,7.6205,1590400.0],["2019-02-19",7.6205,7.6886,7.6205,7.6545,1368100.0],["2019-02-20",7.6332,7.6843,7.5949,7.6843,790200.0],["2019-02-21",7.6801,7.7056,7.6673,7.6843,680700.0],["2019-02-22",7.6928,7.7354,7.6843,7.7226,908400.0],["2019-02-25",7.7567,7.7695,7.6716,7.7014,961200.0],["2019-02-26",7.7014,7.7269,7.6801,7.6971,531100.0],["2019-02-27",7.6928,7.7269,7.6332,7.7184,532200.0],["2019-02-28",7.7184,7.812,7.7056,7.7312,1093300.0],["2019-03-01",7.761,7.761,7.6716,7.7014,797100.0],["2019-03-04",7.7099,7.7524,7.6843,7.7397,892200.0],["2019-03-05",7.7312,7.7822,7.7226,7.7567,571000.0],["2019-03-06",7.7652,7.7908,7.6758,7.6928,866700.0],["2019-03-07",7.6886,7.7312,7.663,7.6673,519500.0],["2019-03-08",7.646,7.6843,7.6205,7.6545,717600.0],["2019-03-11",7.6886,7.7652,7.6588,7.7524,716700.0],["2019-03-12",7.7652,7.7908,7.7482,7.7567,795300.0],["2019-03-13",7.7822,7.8546,7.761,7.8291,875400.0],["2019-03-14",7.812,7.8546,7.812,7.8376,817000.0],["2019-03-15",7.8418,7.8504,7.7908,7.8504,1874600.0],["2019-03-18",7.8504,7.927,7.8291,7.9057,1138000.0],["2019-03-19",7.9355,7.9398,7.8418,7.8504,734600.0],["2019-03-20",7.8333,7.8802,7.7865,7.7865,1453400.0],["2019-03-21",7.795,7.9014,7.795,7.8461,963900.0],["2019-03-22",7.8291,7.8589,7.812,7.8163,977400.0],["2019-03-25",7.8206,7.8759,7.7908,7.8078,1116100.0],["2019-03-26",7.8461,7.9014,7.8291,7.8887,1042400.0],["2019-03-27",7.8972,7.9227,7.8759,7.8844,1010500.0],["2019-03-28",7.9062,7.963,7.8931,7.963,914600.0],["2019-03-29",8.0023,8.0067,7.9281,7.9455,1441600.0],["2019-04-01",7.9674,8.011,7.9586,8.011,716000.0],["2019-04-02",8.0198,8.0198,7.9674,7.9805,550100.0],["2019-04-03",8.0067,8.011,7.963,7.9717,707000.0],["2019-04-04",7.9848,8.0154,7.9717,8.011,457900.0],["2019-04-05",8.0154,8.0503,8.0023,8.0503,917400.0],["2019-04-08",8.0372,8.059,8.0241,8.059,814500.0],["2019-04-09",8.0329,8.0678,7.9848,7.9936,989700.0],["2019-04-10",8.011,8.0547,8.011,8.0503,618000.0],["2019-04-11",8.0721,8.0983,8.0547,8.0852,513400.0],["2019-04-12",8.1289,8.1289,8.0765,8.1202,594300.0],["2019-04-15",8.1245,8.1245,8.0634,8.0852,555600.0],["2019-04-16",8.1158,8.1202,8.0067,8.0372,1733100.0],["2019-04-17",8.0328,8.0852,8.0198,8.0765,608400.0],["2019-04-18",8.0634,8.0765,8.0416,8.0678,460300.0],["2019-04-22",8.0547,8.0765,8.0154,8.0503,659800.0],["2019-04-23",8.0634,8.094,8.0416,8.0459,887500.0],["2019-04-24",8.0372,8.1464,8.0372,8.1071,1289400.0],["2019-04-25",8.1464,8.1769,8.0678,8.1376,1210000.0],["2019-04-26",8.1769,8.2468,8.1376,8.2337,1087900.0],["2019-04-29",8.2424,8.2468,8.1726,8.19,1496400.0],["2019-04-30",8.2031,8.2031,8.1202,8.1813,896000.0],["2019-05-01",8.1944,8.2511,8.1857,8.1987,1306100.0],["2019-05-02",8.2031,8.2904,8.1726,8.273,1551100.0],["2019-05-03",8.2948,8.3777,8.2861,8.3166,1262500.0],["2019-05-06",8.2468,8.3515,8.2468,8.3341,973300.0],["2019-05-07",8.2948,8.3603,8.273,8.3166,759500.0],["2019-05-08",8.2992,8.3341,8.2861,8.2992,642800.0],["2019-05-09",7.9237,8.1027,7.8626,8.0896,17152500.0],["2019-05-10",8.0852,8.1856,8.0634,8.1333,3106200.0],["2019-05-13",8.0329,8.0983,8.0329,8.059,4189000.0],["2019-05-14",8.0547,8.1289,8.0416,8.1027,1249700.0],["2019-05-15",8.0896,8.1682,8.0809,8.1464,1145000.0],["2019-05-16",8.1682,8.1944,8.1333,8.1551,1006800.0],["2019-05-17",8.1245,8.1464,8.0852,8.0852,1613600.0],["2019-05-20",8.1071,8.1682,8.0852,8.1027,1430800.0],["2019-05-21",8.1333,8.1551,8.0634,8.1551,1752700.0],["2019-05-22",8.1595,8.1857,8.0852,8.1071,806200.0],["2019-05-23",8.0765,8.1376,8.0678,8.1376,1166100.0],["2019-05-24",8.1638,8.1944,8.1333,8.19,1007400.0],["2019-05-28",8.1856,8.2031,8.1158,8.1202,930000.0],["2019-05-29",8.1158,8.1202,8.0678,8.0896,833700.0],["2019-05-30",8.1071,8.1245,8.0285,8.0547,842500.0],["2019-05-31",7.9805,8.0634,7.9586,8.0241,1947600.0],["2019-06-03",8.0067,8.1245,8.0067,8.1071,1062100.0],["2019-06-04",8.1333,8.1376,8.0547,8.1245,1270800.0],["2019-06-05",8.142,8.1507,8.094,8.1376,922200.0],["2019-06-06",8.142,8.1769,8.059,8.1638,650300.0],["2019-06-07",8.1638,8.1726,8.1071,8.1289,851200.0],["2019-06-10",8.1638,8.19,8.1376,8.1464,897600.0],["2019-06-11",8.1638,8.1769,8.1027,8.1289,934000.0],["2019-06-12",8.142,8.1856,8.1376,8.1551,793300.0],["2019-06-13",8.1769,8.2162,8.1595,8.1813,1476900.0],["2019-06-14",8.1813,8.2337,8.1813,8.2031,733300.0],["2019-06-17",8.2162,8.2511,8.1551,8.1551,1258100.0],["2019-06-18",8.1856,8.2337,8.1726,8.2031,900900.0],["2019-06-19",8.2337,8.238,8.1857,8.2162,1124600.0],["2019-06-20",8.2424,8.2599,8.2075,8.2337,1341200.0],["2019-06-21",8.2206,8.2249,8.1071,8.1682,2867800.0],["2019-06-24",8.1987,8.2468,8.1507,8.1507,1260700.0],["2019-06-25",8.1769,8.2162,8.1333,8.1376,982000.0],["2019-06-26",8.1595,8.1726,8.1158,8.1202,1282800.0],["2019-06-27",8.1515,8.2052,8.1202,8.1828,1137700.0],["2019-06-28",8.1918,8.2679,8.1828,8.2321,3506100.0],["2019-07-01",8.2589,8.2903,8.1739,8.1784,1246600.0],["2019-07-02",8.1918,8.2276,8.1694,8.2142,963400.0],["2019-07-03",8.2097,8.2679,8.2097,8.25,461300.0],["2019-07-05",8.2365,8.2589,8.1873,8.2545,579000.0],["2019-07-08",8.2545,8.2768,8.2231,8.2545,836500.0],["2019-07-09",8.25,8.2947,8.2186,8.2947,1187300.0],["2019-07-10",8.3216,8.3529,8.3037,8.3171,1187100.0],["2019-07-11",8.3306,8.3798,8.3261,8.3529,896400.0],["2019-07-12",8.3529,8.3977,8.3529,8.3753,592800.0],["2019-07-15",8.4067,8.4067,8.3395,8.344,613600.0],["2019-07-16",8.3574,8.3977,8.3529,8.3574,667400.0],["2019-07-17",8.3574,8.3798,8.3261,8.3529,542700.0],["2019-07-18",8.3395,8.3619,8.2903,8.344,567300.0],["2019-07-19",8.3306,8.3529,8.3082,8.3216,915700.0],["2019-07-22",8.3216,8.335,8.2724,8.3082,667400.0],["2019-07-23",8.3126,8.3619,8.2947,8.3529,710100.0],["2019-07-24",8.3529,8.3619,8.2634,8.2813,1317300.0],["2019-07-25",8.4156,8.4604,8.3485,8.3619,1631500.0],["2019-07-26",8.3664,8.3708,8.3082,8.3171,1099100.0],["2019-07-29",8.3171,8.4022,8.3171,8.3395,1224100.0],["2019-07-30",8.335,8.4201,8.3306,8.4022,1296200.0],["2019-07-31",8.4246,8.4604,8.3664,8.4246,1933400.0],["2019-08-01",8.4246,8.4693,8.3932,8.429,1418700.0],["2019-08-02",8.4201,8.4514,8.3395,8.438,947900.0],["2019-08-05",8.3798,8.4111,8.1873,8.2186,1641700.0],["2019-08-06",8.2455,8.3395,8.241,8.3306,845700.0],["2019-08-07",8.2813,8.4425,8.25,8.4156,1183800.0],["2019-08-08",8.4469,8.532,8.429,8.5141,1068500.0],["2019-08-09",8.5051,8.5096,8.438,8.4828,657400.0],["2019-08-12",8.4604,8.4917,8.4111,8.4156,470600.0],["2019-08-13",8.3977,8.4559,8.3887,8.4156,707300.0],["2019-08-14",8.3932,8.3932,8.2186,8.2186,1489000.0],["2019-08-15",8.2455,8.344,8.241,8.2992,990400.0],["2019-08-16",8.3395,8.3664,8.3082,8.3126,1039500.0],["2019-08-19",8.3708,8.4738,8.241,8.4648,1249800.0],["2019-08-20",8.4648,8.4693,8.4246,8.4425,705400.0],["2019-08-21",8.4604,8.523,8.4425,8.4872,918400.0],["2019-08-22",8.5096,8.5186,8.4246,8.4514,809800.0],["2019-08-23",8.438,8.4648,8.335,8.3574,775100.0],["2019-08-26",8.3843,8.4156,8.3664,8.4067,769100.0],["2019-08-27",8.4156,8.4156,8.2724,8.2724,903900.0],["2019-08-28",8.2724,8.2813,8.2276,8.2634,690700.0],["2019-08-29",8.3037,8.3306,8.2634,8.3216,670000.0],["2019-08-30",8.3485,8.3485,8.2992,8.3037,1136900.0],["2019-09-03",8.2903,8.3798,8.2768,8.3664,953300.0],["2019-09-04",8.3932,8.4738,8.3843,8.4469,877100.0],["2019-09-05",8.4738,8.5409,8.4738,8.5007,935100.0],["2019-09-06",8.5007,8.5365,8.4872,8.5096,697400.0],["2019-09-09",8.523,8.6663,8.523,8.6529,1300800.0],["2019-09-10",8.6529,8.6797,8.5857,8.6081,1421000.0],["2019-09-11",8.617,8.6484,8.5902,8.6484,1121800.0],["2019-09-12",8.6484,8.6842,8.6036,8.6618,655600.0],["2019-09-13",8.6931,8.6976,8.626,8.6349,845800.0],["2019-09-16",8.6305,8.6708,8.6126,8.6573,533200.0],["2019-09-17",8.6573,8.7066,8.6394,8.6931,731200.0],["2019-09-18",8.7066,8.7334,8.6931,8.729,650000.0],["2019-09-19",8.7513,8.8453,8.7469,8.7513,1269200.0],["2019-09-20",8.7558,8.7961,8.7155,8.7469,1966900.0],["2019-09-23",8.7469,8.7692,8.711,8.7155,859900.0],["2019-09-24",8.7603,8.7871,8.6708,8.6931,1298800.0],["2019-09-25",8.6931,8.823,8.6931,8.8095,1318300.0],["2019-09-26",8.8095,8.8364,8.7782,8.7961,624900.0],["2019-09-27",8.8098,8.8419,8.7594,8.7686,724000.0],["2019-09-30",8.8053,8.8236,8.7686,8.7869,882500.0],["2019-10-01",8.7869,8.819,8.6769,8.7182,969300.0],["2019-10-02",8.6861,8.7273,8.5669,8.6219,1432000.0],["2019-10-03",8.6036,8.6586,8.5211,8.544,1394100.0],["2019-10-04",8.544,8.6448,8.5348,8.6265,814700.0],["2019-10-07",8.6311,8.6723,8.599,8.6494,941300.0],["2019-10-08",8.6311,8.6403,8.5623,8.5944,954200.0],["2019-10-09",8.6311,8.6494,8.5623,8.6128,784900.0],["2019-10-10",8.6311,8.6723,8.6128,8.6219,776000.0],["2019-10-11",8.6907,8.7273,8.6586,8.6678,677000.0],["2019-10-14",8.6632,8.6723,8.6311,8.6448,474500.0],["2019-10-15",8.6815,8.7411,8.6586,8.6953,1022400.0],["2019-10-16",8.709,8.7365,8.6632,8.6815,686700.0],["2019-10-17",8.6815,8.7273,8.6723,8.7273,656600.0],["2019-10-18",8.6632,8.7411,8.6632,8.7228,1227100.0],["2019-10-21",8.7228,8.7778,8.7228,8.7594,931500.0],["2019-10-22",8.7457,8.7457,8.654,8.6815,891100.0],["2019-10-23",8.6907,8.709,8.6586,8.6907,1005800.0],["2019-10-24",8.7182,8.7182,8.4202,8.4569,2527700.0],["2019-10-25",8.4432,8.4707,8.3194,8.324,1920900.0],["2019-10-28",8.3286,8.3836,8.2965,8.324,1437900.0],["2019-10-29",8.324,8.3744,8.3148,8.324,1011000.0],["2019-10-30",8.324,8.3331,8.2781,8.3102,929700.0],["2019-10-31",8.3102,8.3927,8.2873,8.3881,1612900.0],["2019-11-01",8.4065,8.4202,8.324,8.3881,1377300.0],["2019-11-04",8.3973,8.4294,8.3194,8.3561,1310600.0],["2019-11-05",8.3561,8.3927,8.3056,8.3515,2324800.0],["2019-11-06",8.3515,8.3881,8.2965,8.3331,1174100.0],["2019-11-07",8.3331,8.3606,8.2598,8.2736,901600.0],["2019-11-08",8.269,8.2965,8.2369,8.269,1081400.0],["2019-11-11",8.2552,8.2919,8.2506,8.2598,663500.0],["2019-11-12",8.2644,8.2827,8.2323,8.2552,835100.0],["2019-11-13",8.2552,8.2644,8.1773,8.2048,1099500.0],["2019-11-14",8.1865,8.2231,8.1681,8.2002,801300.0],["2019-11-15",8.2048,8.2231,8.1727,8.2094,946400.0],["2019-11-18",8.2048,8.2827,8.2048,8.2461,1133200.0],["2019-11-19",8.2506,8.2965,8.2506,8.2736,800400.0],["2019-11-20",8.2506,8.2919,8.2415,8.2506,1213600.0],["2019-11-21",8.2598,8.269,8.2231,8.2231,928600.0],["2019-11-22",8.2277,8.2552,8.1911,8.2277,809100.0],["2019-11-25",8.1819,8.3194,8.1819,8.2965,1149700.0],["2019-11-26",8.3011,8.3286,8.269,8.2827,788300.0],["2019-11-27",8.2965,8.3607,8.2644,8.3607,865900.0],["2019-11-29",8.3423,8.3973,8.3423,8.3744,527100.0],["2019-12-02",8.3927,8.4432,8.3744,8.3927,867700.0],["2019-12-03",8.3744,8.4202,8.3469,8.4065,766700.0],["2019-12-04",8.4157,8.4615,8.4065,8.4477,982200.0],["2019-12-05",8.4798,8.4798,8.4248,8.4386,1224400.0],["2019-12-06",8.4386,8.5348,8.4386,8.4936,1033200.0],["2019-12-09",8.4936,8.5165,8.489,8.5073,844100.0],["2019-12-10",8.5073,8.5165,8.489,8.5027,817900.0],["2019-12-11",8.489,8.5119,8.434,8.4432,598800.0],["2019-12-12",8.4569,8.4844,8.4248,8.4477,790700.0],["2019-12-13",8.4477,8.4752,8.4386,8.4615,822800.0],["2019-12-16",8.5119,8.5623,8.5027,8.5073,2302900.0],["2019-12-17",8.5257,8.5532,8.4936,8.5348,1617800.0],["2019-12-18",8.5486,8.5669,8.4844,8.5257,1170800.0],["2019-12-19",8.5073,8.5623,8.5073,8.5577,1156900.0],["2019-12-20",8.5669,8.6219,8.5532,8.6036,3237800.0],["2019-12-23",8.6219,8.6311,8.5715,8.5944,910400.0],["2019-12-24",8.6128,8.6311,8.5532,8.5715,751900.0],["2019-12-26",8.5853,8.6632,8.5853,8.6265,821000.0],["2019-12-27",8.6173,8.6861,8.6173,8.6769,1057800.0],["2019-12-30",8.691,8.7051,8.5642,8.5783,1089400.0],["2019-12-31",8.5689,8.644,8.5642,8.5924,1043100.0],["2020-01-02",8.5924,8.5971,8.5219,8.5783,966100.0],["2020-01-03",8.5407,8.6112,8.5407,8.583,880600.0],["2020-01-06",8.5595,8.6065,8.5313,8.5736,988600.0],["2020-01-07",8.5642,8.5736,8.536,8.5454,743700.0],["2020-01-08",8.536,8.5689,8.4608,8.4702,1497700.0],["2020-01-09",8.4749,8.5266,8.4702,8.5172,1062900.0],["2020-01-10",8.5172,8.5454,8.5078,8.536,727800.0],["2020-01-13",8.5313,8.5407,8.5031,8.5266,1241000.0],["2020-01-14",8.5266,8.583,8.5078,8.5642,1810900.0],["2020-01-15",8.5783,8.6581,8.5736,8.6205,1228200.0],["2020-01-16",8.6675,8.6722,8.644,8.6581,680000.0],["2020-01-17",8.6628,8.6675,8.6159,8.6393,920100.0],["2020-01-21",8.6299,8.6346,8.5501,8.5689,857900.0],["2020-01-22",8.583,8.644,8.583,8.6393,591400.0],["2020-01-23",8.644,8.6722,8.5924,8.6722,962800.0],["2020-01-24",8.6863,8.6863,8.5736,8.6159,852400.0],["2020-01-27",8.5501,8.6112,8.5454,8.5736,665000.0],["2020-01-28",8.5736,8.6487,8.5736,8.6346,612700.0],["2020-01-29",8.6393,8.6534,8.5924,8.6299,799600.0],["2020-01-30",8.5971,8.6487,8.5924,8.6393,478200.0],["2020-01-31",8.6252,8.6581,8.5642,8.5877,1063400.0],["2020-02-03",8.5971,8.6393,8.5783,8.6065,905600.0],["2020-02-04",8.644,8.7098,8.6018,8.6675,841200.0],["2020-02-05",8.7051,8.7944,8.6816,8.7803,958600.0],["2020-02-06",8.7944,8.8132,8.738,8.738,1065900.0],["2020-02-07",8.7286,8.7333,8.6581,8.6863,1033100.0],["2020-02-10",8.6863,8.7004,8.6534,8.6722,825300.0],["2020-02-11",8.6957,8.7051,8.6346,8.644,775600.0],["2020-02-12",8.6487,8.7098,8.6487,8.6769,1027300.0],["2020-02-13",8.691,8.8038,8.6722,8.7709,1433000.0],["2020-02-14",8.5407,8.6675,8.4702,8.644,3964100.0],["2020-02-18",8.5783,8.6957,8.5454,8.6534,2020600.0],["2020-02-19",8.6769,8.6863,8.6159,8.6159,1015200.0],["2020-02-20",8.5971,8.691,8.5501,8.6769,1781000.0],["2020-02-21",8.6722,8.6769,8.5689,8.583,1303100.0],["2020-02-24",8.4796,8.5407,8.4091,8.4326,2007900.0],["2020-02-25",8.4796,8.4796,8.1555,8.2494,2855900.0],["2020-02-26",8.2494,8.3904,8.1696,8.1836,2466300.0],["2020-02-27",8.0803,8.1132,7.7937,7.8407,3608500.0],["2020-02-28",7.7186,7.7186,7.4179,7.6105,6929500.0],["2020-03-02",7.6152,7.9957,7.6152,7.9957,1884800.0],["2020-03-03",8.0192,8.1414,7.7655,7.8548,2044600.0],["2020-03-04",7.9582,8.0427,7.8689,7.9582,1093400.0],["2020-03-05",7.8125,7.8501,7.6716,7.7139,1477000.0],["2020-03-06",7.5306,7.6904,7.3145,7.681,3441900.0],["2020-03-09",7.2535,7.3145,6.7414,6.7649,2068300.0],["2020-03-10",7.1266,7.1266,6.5629,6.8401,1665000.0],["2020-03-11",6.6756,6.7085,6.2716,6.4314,2559300.0],["2020-03-12",5.877,5.877,4.8153,5.318,3604300.0],["2020-03-13",5.6139,5.6844,5.0643,5.5435,2903400.0],["2020-03-16",4.9327,5.022,3.9791,3.9791,3376400.0],["2020-03-17",4.0495,4.4348,3.5657,4.2609,5334200.0],["2020-03-18",3.9415,3.9932,2.5838,3.4905,6000500.0],["2020-03-19",3.4294,3.6079,2.8751,3.5657,4261200.0],["2020-03-20",3.6596,3.81,3.2462,3.2838,3643400.0],["2020-03-23",3.2603,3.3684,2.8093,2.9268,3301700.0],["2020-03-24",3.0489,3.0536,1.9355,1.9919,7591400.0],["2020-03-25",2.4382,3.9133,2.255,3.4858,10455000.0],["2020-03-26",3.4905,5.3978,3.4811,4.4254,9204900.0],["2020-03-27",4.3032,4.5334,4.0448,4.1999,3470500.0],["2020-03-30",4.072,4.0769,3.4425,3.5655,3315800.0],["2020-03-31",3.3933,3.8605,3.3442,3.6491,2706100.0],["2020-04-01",3.4573,3.4671,2.9114,2.9901,3250000.0],["2020-04-02",2.9901,3.1474,2.4934,2.6065,4188500.0],["2020-04-03",2.5868,2.7048,2.3507,2.6114,3902300.0],["2020-04-06",2.872,3.1327,2.7245,2.936,4198100.0],["2020-04-07",3.1917,3.5605,3.0786,3.2556,3701400.0],["2020-04-08",3.4278,3.9343,3.4278,3.8556,3416000.0],["2020-04-09",4.0573,4.672,4.0474,4.5589,3708400.0],["2020-04-13",4.4999,4.5786,4.0573,4.3818,1993100.0],["2020-04-14",4.5933,4.6818,4.013,4.2048,2458100.0],["2020-04-15",4.131,4.1556,3.8015,3.9884,3352800.0],["2020-04-16",3.9835,4.131,3.7671,3.831,2368000.0],["2020-04-17",4.0228,4.195,3.89,4.0917,1605400.0],["2020-04-20",3.8704,3.9884,3.5901,3.6442,1909000.0],["2020-04-21",3.5163,3.6835,3.4671,3.6097,1317200.0],["2020-04-22",3.7523,3.8114,3.472,3.5458,1706500.0],["2020-04-23",3.5261,3.7228,3.4966,3.5507,1231000.0],["2020-04-24",3.5753,3.6097,3.3835,3.5212,1126400.0],["2020-04-27",3.5212,3.7228,3.4474,3.6097,1362700.0],["2020-04-28",3.7573,4.0622,3.7327,4.0081,1597200.0],["2020-04-29",4.2343,4.4949,4.131,4.3868,2083800.0],["2020-04-30",4.2638,4.2835,3.9392,4.0081,2193700.0],["2020-05-01",3.8999,4.0179,3.7917,4.0081,1109800.0],["2020-05-04",3.8605,3.9737,3.7081,3.8114,1451900.0],["2020-05-05",3.9146,4.0671,3.8261,3.8458,1227400.0],["2020-05-06",3.8851,3.9786,3.7278,3.772,1168900.0],["2020-05-07",3.7376,3.9835,3.7376,3.9245,1081300.0],["2020-05-08",3.9933,4.0818,3.772,3.836,1651600.0],["2020-05-11",3.7573,3.8458,3.5409,3.7032,2366200.0],["2020-05-12",3.7376,3.8655,3.6146,3.6245,2523200.0],["2020-05-13",3.5802,3.5802,3.3048,3.3786,2472000.0],["2020-05-14",3.2753,3.5114,3.0933,3.5015,2355500.0],["2020-05-15",3.4474,3.5163,3.3294,3.4524,3683200.0],["2020-05-18",3.7032,3.8064,3.5851,3.7228,2114500.0],["2020-05-19",3.6884,3.9786,3.6638,3.8212,2209100.0],["2020-05-20",3.8655,4.0622,3.8458,3.9786,2528100.0],["2020-05-21",3.9835,4.1015,3.8851,3.9884,1614100.0],["2020-05-22",4.0179,4.0818,3.9245,4.0671,1091900.0],["2020-05-26",4.3425,4.372,4.131,4.1999,1428900.0],["2020-05-27",4.3376,4.4261,4.1753,4.2786,2069700.0],["2020-05-28",4.3474,4.4556,4.131,4.1556,2564500.0],["2020-05-29",4.0917,4.195,4.0032,4.0474,2399100.0],["2020-06-01",4.0081,4.3818,3.954,4.2687,2131200.0],["2020-06-02",4.3622,4.5146,4.3622,4.4409,1386400.0],["2020-06-03",4.5097,4.8146,4.5097,4.7458,1386400.0],["2020-06-04",4.7654,5.1441,4.672,5.0802,1739500.0],["2020-06-05",5.5867,5.8228,5.3113,5.3752,2033100.0],["2020-06-08",5.6703,6.0047,5.5916,5.9802,2405900.0],["2020-06-09",5.7146,5.7933,5.3457,5.4589,2402800.0],["2020-06-10",5.4146,5.4736,5.0851,5.2179,1451900.0],["2020-06-11",4.7458,4.913,4.3868,4.4999,2855900.0],["2020-06-12",4.8294,4.8884,4.5294,4.8392,1245700.0],["2020-06-15",4.5294,5.0113,4.4753,4.8884,1691900.0],["2020-06-16",5.2425,5.2474,4.8785,4.9917,1149400.0],["2020-06-17",5.0605,5.1884,4.9376,5.0212,1467900.0],["2020-06-18",4.9277,5.0458,4.854,4.9425,916600.0],["2020-06-19",4.9621,5.0212,4.7261,4.8343,3021900.0],["2020-06-22",4.7703,4.8195,4.6769,4.7949,996800.0],["2020-06-23",4.9081,4.9769,4.8589,4.9671,1523000.0],["2020-06-24",4.8441,4.8835,4.4458,4.7015,1781000.0],["2020-06-25",4.6228,5.0015,4.613,4.9917,1381500.0],["2020-06-26",4.9671,4.9867,4.6966,4.8884,2604900.0],["2020-06-29",4.919,5.0566,4.7762,5.026,1516400.0],["2020-06-30",4.9954,5.0515,4.8629,5.0005,1492200.0],["2020-07-01",5.026,5.184,4.8323,4.8425,1430700.0],["2020-07-02",4.9801,5.0107,4.71,4.766,1172000.0],["2020-07-06",4.8323,4.9903,4.7762,4.8323,925400.0],["2020-07-07",4.766,4.7711,4.5978,4.608,1256800.0],["2020-07-08",4.5927,4.6998,4.5469,4.6233,1310200.0],["2020-07-09",4.5927,4.6182,4.4194,4.4653,1516600.0],["2020-07-10",4.4245,4.6692,4.4194,4.659,1384700.0],["2020-07-13",4.7151,4.7457,4.5825,4.6131,1274100.0],["2020-07-14",4.5876,4.7253,4.5723,4.6692,683100.0],["2020-07-15",4.868,5.0107,4.7813,4.9444,1269400.0],["2020-07-16",4.8374,4.9852,4.8119,4.8374,1101300.0],["2020-07-17",4.8476,4.8731,4.7507,4.766,597300.0],["2020-07-20",4.7304,4.766,4.6029,4.7151,610900.0],["2020-07-21",4.8017,4.8425,4.7355,4.7864,612000.0],["2020-07-22",4.7609,4.9241,4.7609,4.9088,745700.0],["2020-07-23",4.868,4.9241,4.8068,4.8119,766900.0],["2020-07-24",4.8017,4.8476,4.6539,4.6539,860400.0],["2020-07-27",4.6284,4.6641,4.5723,4.6182,1017000.0],["2020-07-28",4.5621,4.8068,4.5621,4.7457,1620300.0],["2020-07-29",4.7508,4.7864,4.6845,4.7762,743000.0],["2020-07-30",4.6641,4.7507,4.6335,4.7457,861300.0],["2020-07-31",4.817,5.0566,4.7253,4.7406,2017900.0],["2020-08-03",4.7558,4.7711,4.557,4.6692,1690900.0],["2020-08-04",4.6641,4.7609,4.6386,4.7151,1201900.0],["2020-08-05",4.7558,4.8527,4.6845,4.8374,1503700.0],["2020-08-06",4.8272,4.919,4.7915,4.8068,1166200.0],["2020-08-07",4.7762,4.868,4.7049,4.8374,1124100.0],["2020-08-10",4.8578,5.0872,4.8578,4.9954,1310400.0],["2020-08-11",5.0974,5.1738,4.8884,4.8935,1627800.0],["2020-08-12",4.9954,5.0464,4.7915,4.817,1342000.0],["2020-08-13",4.7864,4.8833,4.6998,4.7151,997900.0],["2020-08-14",4.6896,4.8731,4.6335,4.8068,1152700.0],["2020-08-17",4.7915,4.8272,4.7507,4.7966,674700.0],["2020-08-18",4.7966,4.8374,4.7151,4.7253,829600.0],["2020-08-19",4.7202,4.7711,4.6692,4.6896,846500.0],["2020-08-20",4.6386,4.6998,4.5876,4.5876,773900.0],["2020-08-21",4.5469,4.6182,4.5112,4.5621,1039300.0],["2020-08-24",4.5825,4.7915,4.5214,4.7813,886800.0],["2020-08-25",4.7762,4.8221,4.6335,4.6998,733300.0],["2020-08-26",4.6794,4.7202,4.5723,4.5876,966900.0],["2020-08-27",4.5876,4.7406,4.5876,4.6794,666400.0],["2020-08-28",4.7151,4.7507,4.6488,4.7304,626600.0],["2020-08-31",4.6947,4.71,4.557,4.557,1112600.0],["2020-09-01",4.5112,4.659,4.4959,4.5978,909800.0],["2020-09-02",4.5825,4.6284,4.5418,4.6029,839800.0],["2020-09-03",4.6335,4.7304,4.5825,4.5927,1093900.0],["2020-09-04",4.659,4.7151,4.5825,4.6488,1375500.0],["2020-09-08",4.6029,4.6845,4.5418,4.5418,1524700.0],["2020-09-09",4.5367,4.6386,4.4908,4.608,1454000.0],["2020-09-10",4.6029,4.6386,4.5112,4.5112,1192400.0],["2020-09-11",4.552,4.552,4.4194,4.4704,1826400.0],["2020-09-14",4.4908,4.6335,4.4806,4.6029,1526700.0],["2020-09-15",4.6131,4.6437,4.5672,4.5723,1011800.0],["2020-09-16",4.5978,4.8017,4.5672,4.6947,1620300.0],["2020-09-17",4.6386,4.8578,4.5927,4.8425,1529000.0],["2020-09-18",4.868,4.9139,4.7508,4.8221,4904400.0],["2020-09-21",4.7406,4.7406,4.5672,4.5723,1580500.0],["2020-09-22",4.5927,4.6641,4.557,4.5621,1086700.0],["2020-09-23",4.5774,4.6335,4.3481,4.3481,1489000.0],["2020-09-24",4.3481,4.557,4.2869,4.4551,1827000.0],["2020-09-25",4.4296,4.6386,4.4296,4.6233,1467800.0],["2020-09-28",4.6794,4.8782,4.6743,4.7915,1445900.0],["2020-09-29",4.7492,4.7968,4.6486,4.7598,1757300.0],["2020-09-30",4.7598,4.8286,4.7386,4.7704,1553000.0],["2020-10-01",4.7756,4.8498,4.7386,4.8498,1107000.0],["2020-10-02",4.7386,5.0192,4.7174,4.998,1416200.0],["2020-10-05",5.0404,5.0933,4.9927,5.0086,893200.0],["2020-10-06",5.0563,5.1357,4.9027,4.9027,1493700.0],["2020-10-07",4.9345,5.0033,4.8021,4.8392,1212500.0],["2020-10-08",4.8762,5.0615,4.8762,5.0404,1105500.0],["2020-10-09",5.0615,5.0933,4.8815,4.8921,981500.0],["2020-10-12",4.8762,4.9345,4.8286,4.9186,802200.0],["2020-10-13",4.8657,4.9451,4.8339,4.8921,844100.0],["2020-10-14",4.8974,5.0086,4.8762,4.8815,747400.0],["2020-10-15",4.8868,4.9345,4.8286,4.8974,750100.0],["2020-10-16",4.8709,4.9027,4.7651,4.8392,823300.0],["2020-10-19",4.8392,4.8392,4.7068,4.7068,1221900.0],["2020-10-20",4.7333,4.8127,4.6962,4.7015,1158200.0],["2020-10-21",4.675,4.7598,4.638,4.7068,955300.0],["2020-10-22",4.7015,4.7862,4.7015,4.7598,954100.0],["2020-10-23",4.7704,4.8815,4.7704,4.8604,678300.0],["2020-10-26",4.7862,4.7862,4.4686,4.585,1550100.0],["2020-10-27",4.7651,5.051,4.7439,4.7756,1588800.0],["2020-10-28",4.6062,4.6645,4.4262,4.4897,1763700.0],["2020-10-29",4.4527,4.6062,4.405,4.5692,1369400.0],["2020-10-30",4.5427,4.6168,4.4792,4.6062,1332400.0],["2020-11-02",4.6856,4.8498,4.6327,4.7651,1003700.0],["2020-11-03",4.8551,4.9186,4.7333,4.818,865900.0],["2020-11-04",4.7704,4.8233,4.6221,4.6539,1201400.0],["2020-11-05",4.6803,4.7598,4.6539,4.6909,1019400.0],["2020-11-06",4.7121,4.728,4.5692,4.5745,1024300.0],["2020-11-09",4.8074,5.4957,4.8074,5.2998,3156300.0],["2020-11-10",5.3369,5.9351,5.3157,5.8557,2728800.0],["2020-11-11",5.8928,5.9034,5.4004,5.4533,1709900.0],["2020-11-12",5.3633,5.4533,5.2204,5.2892,1013000.0],["2020-11-13",5.3157,5.4639,5.3157,5.4216,890100.0],["2020-11-16",5.6757,5.7975,5.6069,5.6916,1417500.0],["2020-11-17",5.6334,5.7869,5.5963,5.7498,823800.0],["2020-11-18",5.7869,5.914,5.6757,5.681,1270400.0],["2020-11-19",5.6492,5.7445,5.5592,5.7392,652000.0],["2020-11-20",5.7181,5.7392,5.5486,5.6281,954000.0],["2020-11-23",5.6863,5.9087,5.6863,5.8716,1409700.0],["2020-11-24",6.0093,6.1999,5.9934,6.041,1584600.0],["2020-11-25",6.0251,6.0622,5.8822,5.9934,865500.0],["2020-11-27",5.9775,6.094,5.9246,5.9298,650100.0],["2020-11-30",5.9298,5.9616,5.6863,5.7075,1358400.0],["2020-12-01",5.8134,5.9193,5.771,5.8557,1256300.0],["2020-12-02",5.861,6.0146,5.8134,5.9669,987200.0],["2020-12-03",6.0357,6.0675,5.8875,5.9034,897400.0],["2020-12-04",5.9775,6.1416,5.9775,6.094,1294900.0],["2020-12-07",6.0728,6.094,5.9034,5.951,1303500.0],["2020-12-08",5.9087,6.0463,5.8981,6.0146,755200.0],["2020-12-09",6.0834,6.0834,5.8928,5.951,793600.0],["2020-12-10",5.8875,5.9722,5.8504,5.9087,977700.0],["2020-12-11",5.9034,5.9934,5.8716,5.9828,961700.0],["2020-12-14",5.9881,6.1416,5.951,6.0887,1958600.0],["2020-12-15",6.0887,6.2793,6.0887,6.2263,1597900.0],["2020-12-16",6.221,6.2634,6.1469,6.2105,1306600.0],["2020-12-17",6.2475,6.274,6.0728,6.2158,1166800.0],["2020-12-18",6.2475,6.3799,6.0781,6.1257,4449000.0],["2020-12-21",6.0516,6.1099,5.9563,5.9987,1257100.0],["2020-12-22",6.0357,6.0728,5.9722,6.0146,799200.0],["2020-12-23",6.0304,6.1946,5.9987,6.0834,1376800.0],["2020-12-24",6.1152,6.1734,6.0199,6.1099,432400.0],["2020-12-28",6.1152,6.2475,6.1152,6.1575,1021000.0],["2020-12-29",6.1575,6.2316,6.0993,6.131,1102600.0],["2020-12-30",6.142,6.2075,6.0874,6.1365,1173300.0],["2020-12-31",6.1147,6.131,6.0218,6.0983,1121400.0],["2021-01-04",6.1856,6.1911,5.8362,5.9017,1399800.0],["2021-01-05",5.9127,6.0055,5.8963,5.9563,952200.0],["2021-01-06",6.0655,6.3986,6.0601,6.3112,1962400.0],["2021-01-07",6.3003,6.3276,6.0819,6.1583,886400.0],["2021-01-08",6.1474,6.1747,6.0273,6.1747,997500.0],["2021-01-11",6.1256,6.2511,6.1092,6.142,737900.0],["2021-01-12",6.1529,6.2129,6.1147,6.202,719800.0],["2021-01-13",6.202,6.3057,6.1802,6.2348,567400.0],["2021-01-14",6.2839,6.4095,6.2293,6.3931,781300.0],["2021-01-15",6.3713,6.3713,6.2511,6.2784,864100.0],["2021-01-19",6.3057,6.3876,6.2566,6.333,823000.0],["2021-01-20",6.3385,6.4477,6.3385,6.4313,637900.0],["2021-01-21",6.4149,6.4586,6.3003,6.3767,835800.0],["2021-01-22",6.3057,6.4641,6.2894,6.4641,741500.0],["2021-01-25",6.4149,6.5187,6.333,6.4968,732600.0],["2021-01-26",6.5241,6.5405,6.3767,6.404,1347700.0],["2021-01-27",6.3385,6.4259,6.2948,6.3057,1215100.0],["2021-01-28",6.3603,6.4914,6.273,6.4259,1028600.0],["2021-01-29",6.3931,6.404,6.1037,6.1037,1950100.0],["2021-02-01",6.142,6.2784,6.0164,6.273,981000.0],["2021-02-02",6.333,6.4149,6.2511,6.3822,995100.0],["2021-02-03",6.3822,6.4095,6.2621,6.2784,980600.0],["2021-02-04",6.3276,6.5187,6.3221,6.4641,1191700.0],["2021-02-05",6.5132,6.5951,6.4695,6.4968,996900.0],["2021-02-08",6.5187,6.6497,6.5187,6.6442,682100.0],["2021-02-09",6.6333,6.7043,6.5842,6.6442,674300.0],["2021-02-10",6.7097,6.8026,6.6661,6.7643,804800.0],["2021-02-11",6.7807,6.9882,6.7807,6.9554,1052500.0],["2021-02-12",6.9882,7.0865,6.9336,7.0264,776900.0],["2021-02-16",7.0974,7.1629,7.0592,7.141,732200.0],["2021-02-17",7.0974,7.1793,6.9063,6.9609,801200.0],["2021-02-18",6.9336,7.0701,6.8517,6.8572,854100.0],["2021-02-19",6.8845,7.0537,6.8845,7.0373,651300.0],["2021-02-22",7.0155,7.1683,6.9718,7.1356,940300.0],["2021-02-23",7.1356,7.1793,6.9936,7.1138,793200.0],["2021-02-24",7.1465,7.4577,7.1465,7.4304,790500.0],["2021-02-25",7.4577,7.5669,7.0974,7.1192,867300.0],["2021-02-26",7.1574,7.3431,7.0755,7.2557,1059000.0],["2021-03-01",7.3704,7.5287,7.3649,7.3976,748600.0],["2021-03-02",7.3976,7.5014,7.2339,7.4577,1026800.0],["2021-03-03",7.4795,7.6979,7.4522,7.5505,781000.0],["2021-03-04",7.5505,7.5942,7.1847,7.354,1171700.0],["2021-03-05",7.4741,7.5396,7.1411,7.5068,1161200.0],["2021-03-08",7.5724,7.8126,7.5451,7.7143,1200700.0],["2021-03-09",7.7143,7.7143,7.5396,7.5942,863000.0],["2021-03-10",7.6106,7.818,7.5942,7.758,900100.0],["2021-03-11",7.8617,7.9108,7.7198,7.818,738000.0],["2021-03-12",7.8726,8.0473,7.8726,7.9982,1039600.0],["2021-03-15",7.9982,8.0582,7.9436,8.0582,870000.0],["2021-03-16",7.9982,8.0528,7.8726,7.9381,835200.0],["2021-03-17",7.9818,8.1729,7.9491,8.1729,759800.0],["2021-03-18",8.1893,8.2493,7.9108,7.9491,975600.0],["2021-03-19",7.9654,8.1565,7.7962,7.9873,2965300.0],["2021-03-22",8.0091,8.0091,7.8235,7.8999,1118400.0],["2021-03-23",7.8235,7.8999,7.6269,7.6652,821900.0],["2021-03-24",7.758,7.9927,7.6324,7.6324,1555800.0],["2021-03-25",7.6106,7.8289,7.4632,7.758,1318700.0],["2021-03-26",7.8617,7.9436,7.7361,7.9218,997400.0],["2021-03-29",7.9163,7.9982,7.758,7.758,1155600.0],["2021-03-30",7.8307,7.9707,7.786,7.9539,801200.0],["2021-03-31",7.9035,7.9819,7.8139,7.8195,1460800.0],["2021-04-01",7.8419,7.9595,7.758,7.9539,625100.0],["2021-04-05",7.9931,8.0211,7.8363,7.9091,635900.0],["2021-04-06",7.9203,7.9595,7.8755,7.8867,521300.0],["2021-04-07",7.9091,7.9539,7.8531,7.9035,503100.0],["2021-04-08",7.8979,8.0602,7.8363,8.0602,802400.0],["2021-04-09",8.0602,8.105,8.0099,8.105,773000.0],["2021-04-12",8.1162,8.2114,8.0658,8.1778,766700.0],["2021-04-13",8.1498,8.2729,8.0938,8.2282,588600.0],["2021-04-14",8.2282,8.3737,8.2226,8.3177,702300.0],["2021-04-15",8.3905,8.3905,8.2393,8.3849,644900.0],["2021-04-16",8.3961,8.4912,8.3681,8.3681,853800.0],["2021-04-19",8.3681,8.3793,8.1554,8.189,756900.0],["2021-04-20",8.1666,8.189,7.9875,8.1722,921500.0],["2021-04-21",8.1722,8.3849,8.0826,8.3849,950600.0],["2021-04-22",8.3793,8.4241,8.2729,8.2897,753000.0],["2021-04-23",8.3289,8.5584,8.3121,8.4576,929500.0],["2021-04-26",8.5136,8.592,8.3569,8.3737,770800.0],["2021-04-27",8.3737,8.5528,8.3569,8.536,863800.0],["2021-04-28",8.5976,8.6256,8.508,8.536,1296900.0],["2021-04-29",8.5696,8.6983,8.5024,8.6032,1503300.0],["2021-04-30",8.536,8.564,8.4632,8.5136,895200.0],["2021-05-03",8.592,8.6424,8.536,8.6032,1126300.0],["2021-05-04",8.6032,8.62,8.3961,8.4409,973500.0],["2021-05-05",8.4465,8.592,8.3625,8.5304,733800.0],["2021-05-06",8.5248,8.5808,8.4129,8.5752,812000.0],["2021-05-07",8.5304,8.6368,8.5192,8.5584,713200.0],["2021-05-10",8.6032,8.6424,8.4185,8.4241,1002500.0],["2021-05-11",8.3177,8.3681,8.2002,8.3457,725500.0],["2021-05-12",8.3289,8.3457,8.0099,8.0266,1155200.0],["2021-05-13",8.0602,8.3905,8.0267,8.3569,981600.0],["2021-05-14",8.3961,8.5136,8.3793,8.508,672000.0],["2021-05-17",8.4465,8.5304,8.3457,8.508,558800.0],["2021-05-18",8.5248,8.5416,8.3681,8.3681,1506300.0],["2021-05-19",8.3121,8.4521,8.2394,8.4241,971200.0],["2021-05-20",8.4297,8.6424,8.3961,8.6032,719800.0],["2021-05-21",8.6424,8.6759,8.5416,8.592,599800.0],["2021-05-24",8.62,8.6759,8.5248,8.6256,661100.0],["2021-05-25",8.6424,8.7207,8.5024,8.5136,834200.0],["2021-05-26",8.5248,8.7151,8.4968,8.6871,746200.0],["2021-05-27",8.7487,8.7823,8.6871,8.6983,531400.0],["2021-05-28",8.7319,8.7879,8.6815,8.7599,485600.0],["2021-06-01",8.6927,8.9446,8.564,8.911,1016100.0],["2021-06-02",8.9894,8.995,8.8495,8.8998,726100.0],["2021-06-03",8.8719,8.9558,8.8271,8.9558,562500.0],["2021-06-04",8.9838,9.0118,8.8103,8.9782,919300.0],["2021-06-07",8.9894,9.2637,8.9838,9.2357,1050700.0],["2021-06-08",9.2357,9.3756,9.2189,9.2973,1222400.0],["2021-06-09",9.3029,9.37,9.2301,9.2525,988500.0],["2021-06-10",9.3588,9.3756,9.1517,9.1517,715100.0],["2021-06-11",9.1853,9.2749,9.1013,9.2693,546000.0],["2021-06-14",9.342,9.4092,9.2301,9.2581,614700.0],["2021-06-15",9.2749,9.2861,9.1517,9.2301,686600.0],["2021-06-16",9.2357,9.482,9.2189,9.3924,993900.0],["2021-06-17",9.4148,9.4596,9.1069,9.2021,868800.0],["2021-06-18",9.1069,9.1069,8.7935,8.8998,2118000.0],["2021-06-21",8.911,9.2245,8.9054,9.2021,683300.0],["2021-06-22",9.1965,9.2357,9.079,9.1797,569100.0],["2021-06-23",9.2077,9.2805,9.1405,9.1405,987000.0],["2021-06-24",9.1853,9.314,9.1293,9.2861,717600.0],["2021-06-25",9.2973,9.3532,9.2357,9.2469,1725200.0],["2021-06-28",9.2469,9.2469,8.995,9.1573,805100.0],["2021-06-29",9.1516,9.2374,9.0601,9.0601,583600.0],["2021-06-30",9.0372,9.1573,9.0029,9.123,679300.0],["2021-07-01",9.1573,9.226,9.0944,9.1573,595900.0],["2021-07-02",9.1802,9.1802,9.0315,9.0429,484700.0],["2021-07-06",9.0544,9.0772,8.8141,8.9285,767300.0],["2021-07-07",8.9343,8.9514,8.7169,8.7855,746900.0],["2021-07-08",8.6654,8.7798,8.4595,8.5625,1434800.0],["2021-07-09",8.6368,8.98,8.6368,8.9743,883800.0],["2021-07-12",8.98,9.0486,8.8427,9.0372,597600.0],["2021-07-13",8.9857,8.9914,8.797,8.8313,685800.0],["2021-07-14",8.8199,8.9514,8.6311,8.6997,802400.0],["2021-07-15",8.6997,8.8485,8.6368,8.7455,1415800.0],["2021-07-16",8.8313,8.8999,8.654,8.7512,995000.0],["2021-07-19",8.5682,8.6597,8.3566,8.551,1418100.0],["2021-07-20",8.5682,8.9228,8.5396,8.8427,1324000.0],["2021-07-21",8.8942,9.0944,8.8942,9.0258,1091500.0],["2021-07-22",8.9972,9.0429,8.7798,8.797,639300.0],["2021-07-23",8.8828,8.9514,8.7627,8.8771,629800.0],["2021-07-26",8.9171,9.1058,8.9171,8.9514,746000.0],["2021-07-27",8.8828,8.8885,8.6826,8.8199,663500.0],["2021-07-28",8.8542,8.9457,8.7398,8.8427,704200.0],["2021-07-29",8.8885,9.0143,8.7684,8.797,1666900.0],["2021-07-30",8.8313,8.9629,8.6311,8.7055,1003100.0],["2021-08-02",8.7169,8.8713,8.6139,8.6254,816400.0],["2021-08-03",8.6597,8.8141,8.471,8.7798,1328700.0],["2021-08-04",8.7055,8.7741,8.5853,8.5853,735700.0],["2021-08-05",8.6368,8.7855,8.6368,8.7627,527300.0],["2021-08-06",8.8542,8.9285,8.7398,8.8027,420700.0],["2021-08-09",8.7627,8.8027,8.6483,8.654,390800.0],["2021-08-10",8.654,8.8141,8.6025,8.797,609400.0],["2021-08-11",8.8084,8.8141,8.7055,8.8084,467100.0],["2021-08-12",8.8084,8.8084,8.6997,8.7398,559500.0],["2021-08-13",8.7283,8.7684,8.694,8.7226,654900.0],["2021-08-16",8.694,8.6997,8.5911,8.6368,500900.0],["2021-08-17",8.5796,8.6883,8.511,8.6826,821500.0],["2021-08-18",8.6197,8.7512,8.5853,8.5911,727400.0],["2021-08-19",8.4767,8.511,8.368,8.4309,885400.0],["2021-08-20",8.3852,8.5682,8.3508,8.5682,612000.0],["2021-08-23",8.6254,8.6711,8.5796,8.654,451800.0],["2021-08-24",8.7169,8.7455,8.6597,8.6997,509500.0],["2021-08-25",8.6654,8.8542,8.6483,8.797,633200.0],["2021-08-26",8.7798,8.837,8.6139,8.6197,506700.0],["2021-08-27",8.6368,8.9171,8.6368,8.8942,731300.0],["2021-08-30",8.9228,8.9228,8.7855,8.8313,522800.0],["2021-08-31",8.8313,8.9457,8.8313,8.8942,443800.0],["2021-09-01",8.9114,8.9914,8.8485,8.9343,553700.0],["2021-09-02",8.9686,8.9686,8.8427,8.8656,467200.0],["2021-09-03",8.837,8.8599,8.7855,8.8599,467000.0],["2021-09-07",8.8656,8.9343,8.7741,8.8141,695600.0],["2021-09-08",8.7798,8.8084,8.6425,8.6483,965500.0],["2021-09-09",8.6368,8.8141,8.6139,8.694,504900.0],["2021-09-10",8.694,8.7398,8.471,8.471,789000.0],["2021-09-13",8.5453,8.6025,8.471,8.5911,558300.0],["2021-09-14",8.6425,8.6425,8.5053,8.5625,553100.0],["2021-09-15",8.5567,8.6997,8.5396,8.6883,543000.0],["2021-09-16",8.6883,8.7283,8.6425,8.654,414600.0],["2021-09-17",8.6997,8.7455,8.6311,8.7055,1684700.0],["2021-09-20",8.551,8.6082,8.3852,8.5167,1288400.0],["2021-09-21",8.5339,8.6254,8.4996,8.511,758800.0],["2021-09-22",8.5625,8.7512,8.551,8.6597,590500.0],["2021-09-23",8.694,8.7684,8.694,8.7283,591100.0],["2021-09-24",8.7226,8.7684,8.6769,8.7283,648700.0],["2021-09-27",8.7798,8.9571,8.7627,8.8199,793600.0],["2021-09-28",8.837,8.8656,8.7283,8.7741,960500.0],["2021-09-29",8.78,8.8268,8.6922,8.78,685800.0],["2021-09-30",8.8326,8.8619,8.6804,8.6804,775900.0],["2021-10-01",8.7331,8.9204,8.6804,8.856,868800.0],["2021-10-04",8.8795,8.979,8.8092,8.8209,596600.0],["2021-10-05",8.8268,8.9087,8.7507,8.8678,531400.0],["2021-10-06",8.7858,8.8795,8.698,8.8736,452000.0],["2021-10-07",8.9029,9.0024,8.8326,8.8678,677700.0],["2021-10-08",8.856,8.9263,8.8268,8.8502,269500.0],["2021-10-11",8.8678,8.9438,8.7975,8.8443,336100.0],["2021-10-12",8.8795,9.0726,8.8326,8.9438,653600.0],["2021-10-13",8.9438,9.0024,8.8736,8.9907,403600.0],["2021-10-14",9.0141,9.1019,9.0024,9.0316,488400.0],["2021-10-15",9.1663,9.3536,8.9673,8.9673,682700.0],["2021-10-18",8.9438,9.0375,8.9204,9.0024,468600.0],["2021-10-19",9.0375,9.0375,8.9438,8.9673,430600.0],["2021-10-20",8.938,9.1429,8.9321,9.0902,485300.0],["2021-10-21",9.1019,9.1955,9.0258,9.0668,685200.0],["2021-10-22",9.1077,9.1429,9.0199,9.0726,548200.0],["2021-10-25",9.0726,9.1663,9.0668,9.1136,582700.0],["2021-10-26",9.0785,9.0785,8.7331,8.8034,1496700.0],["2021-10-27",8.78,8.8678,8.7448,8.7624,780100.0],["2021-10-28",8.8092,8.897,8.7507,8.8795,741400.0],["2021-10-29",8.8678,8.8736,8.7858,8.8619,824800.0],["2021-11-01",8.8795,9.0551,8.8678,9.0551,1037800.0],["2021-11-02",9.0492,9.0492,8.7917,8.8385,738700.0],["2021-11-03",8.8092,9.0082,8.8092,8.9556,945400.0],["2021-11-04",8.9731,9.0141,8.7975,8.8736,672200.0],["2021-11-05",8.9556,9.1546,8.9438,9.1546,1418500.0],["2021-11-08",9.1838,9.2248,9.0141,9.0902,833400.0],["2021-11-09",9.0726,9.137,9.0141,9.0551,737600.0],["2021-11-10",9.0492,9.1194,8.9321,8.9556,834000.0],["2021-11-11",8.9673,9.0434,8.9556,9.0316,411500.0],["2021-11-12",9.0141,9.0141,8.8209,8.856,1069500.0],["2021-11-15",8.8678,8.9263,8.6102,8.698,2382300.0],["2021-11-16",8.698,8.7682,8.4405,8.5224,2410400.0],["2021-11-17",8.5166,8.54,8.2414,8.3936,3044100.0],["2021-11-18",8.4229,8.4405,8.218,8.3468,1049400.0],["2021-11-19",8.2707,8.3702,8.2297,8.3117,882500.0],["2021-11-22",8.3702,8.4229,8.2297,8.2297,811500.0],["2021-11-23",8.2532,8.3292,8.1829,8.3058,903700.0],["2021-11-24",8.2941,8.3527,8.2532,8.3117,383200.0],["2021-11-26",8.1946,8.2414,7.9195,8.2005,1137300.0],["2021-11-29",8.2941,8.2941,8.0541,8.1419,1081400.0],["2021-11-30",8.0541,8.0658,7.861,7.9195,1329300.0],["2021-12-01",8.0776,8.2005,7.8083,7.8142,1382600.0],["2021-12-02",7.902,8.1127,7.8376,8.0717,1002600.0],["2021-12-03",8.1595,8.1595,7.9137,7.9371,1211300.0],["2021-12-06",8.0951,8.2883,8.0307,8.2005,1269600.0],["2021-12-07",8.2532,8.3117,8.1888,8.2063,974800.0],["2021-12-08",8.2297,8.2707,8.1595,8.1595,1153900.0],["2021-12-09",8.1361,8.1361,7.9898,8.0307,931600.0],["2021-12-10",8.0951,8.101,7.8083,7.8551,1265200.0],["2021-12-13",7.7907,7.7966,7.5683,7.662,1500800.0],["2021-12-14",7.6795,7.7615,7.5273,7.5332,1034800.0],["2021-12-15",7.5508,7.6971,7.4688,7.6971,1324000.0],["2021-12-16",7.8142,7.8259,7.5508,7.6151,1330700.0],["2021-12-17",7.5683,7.6912,7.4864,7.5976,2661800.0],["2021-12-20",7.5215,7.5391,7.2815,7.4044,1543100.0],["2021-12-21",7.4688,7.7966,7.4688,7.7615,1064900.0],["2021-12-22",7.7322,7.8727,7.7029,7.8317,972600.0],["2021-12-23",7.8434,7.9605,7.8259,7.8785,644200.0],["2021-12-27",7.8785,7.902,7.7322,7.8785,896900.0],["2021-12-28",7.8785,8.0073,7.8551,7.902,736700.0],["2021-12-29",7.9078,7.9488,7.8493,7.9312,972200.0],["2021-12-30",7.9132,7.9973,7.8351,7.8411,1606500.0],["2021-12-31",7.8591,7.9432,7.8471,7.9072,1106900.0],["2022-01-03",7.9733,8.1115,7.9733,8.0033,1737800.0],["2022-01-04",8.0574,8.1956,8.0454,8.0754,885400.0],["2022-01-05",8.1295,8.2196,8.0694,8.1055,1039700.0],["2022-01-06",8.1656,8.2497,8.1115,8.1235,709900.0],["2022-01-07",8.1535,8.2737,8.1115,8.2377,957900.0],["2022-01-10",8.2196,8.3158,8.1656,8.2076,1210900.0],["2022-01-11",8.1776,8.3458,8.1656,8.3458,804800.0],["2022-01-12",8.3458,8.3939,8.2316,8.2737,1077400.0],["2022-01-13",8.3398,8.496,8.3338,8.3759,877000.0],["2022-01-14",8.3158,8.4239,8.2737,8.4239,754500.0],["2022-01-18",8.4419,8.5681,8.3819,8.3819,1311800.0],["2022-01-19",8.3879,8.49,8.2857,8.2917,882000.0],["2022-01-20",8.2797,8.3759,8.0935,8.0935,1405700.0],["2022-01-21",8.0814,8.1475,7.9673,7.9793,1606700.0],["2022-01-24",7.8771,7.9793,7.6068,7.9312,1451200.0],["2022-01-25",7.8351,8.1175,7.745,8.0394,1309300.0],["2022-01-26",8.0874,8.2196,7.9132,7.9793,969500.0],["2022-01-27",8.0274,8.1475,7.8471,7.9012,952100.0],["2022-01-28",7.8832,7.9853,7.7269,7.9853,1579400.0],["2022-01-31",7.9372,8.2136,7.9252,8.2016,1978200.0],["2022-02-01",8.2016,8.2377,8.0454,8.1776,1698000.0],["2022-02-02",8.2016,8.2256,8.0153,8.0814,1066900.0],["2022-02-03",8.0214,8.0935,7.9372,7.9432,1528600.0],["2022-02-04",7.9252,8.0214,7.8351,7.9312,1291500.0],["2022-02-07",7.9793,8.0694,7.9012,7.9793,893100.0],["2022-02-08",7.9973,8.0334,7.9132,7.9673,1705600.0],["2022-02-09",8.0334,8.1656,7.9192,7.9312,1894200.0],["2022-02-10",7.9432,8.0514,7.6668,7.6909,2396900.0],["2022-02-11",7.6909,7.8231,7.5166,7.6068,1743900.0],["2022-02-14",7.6909,7.8111,7.6909,7.757,2681600.0],["2022-02-15",7.8591,7.9613,7.781,7.9312,1342100.0],["2022-02-16",7.9312,8.0514,7.9192,8.0394,1032900.0],["2022-02-17",7.9733,8.0394,7.9192,8.0394,1851600.0],["2022-02-18",8.0514,8.1776,8.0274,8.0935,1949000.0],["2022-02-22",8.0814,8.0935,7.6969,7.739,1726100.0],["2022-02-23",7.775,7.781,7.5467,7.5467,1324100.0],["2022-02-24",7.3604,7.7209,7.2703,7.6729,1498900.0],["2022-02-25",7.6969,7.8651,7.6969,7.8171,977300.0],["2022-02-28",7.745,7.8651,7.6909,7.8411,1276400.0],["2022-03-01",7.8471,7.8711,7.6548,7.8111,1168400.0],["2022-03-02",7.8231,8.0514,7.8171,8.0394,778500.0],["2022-03-03",8.0935,8.0935,7.9613,8.0814,840900.0],["2022-03-04",7.9853,8.0214,7.8771,8.0153,893100.0],["2022-03-07",8.0033,8.0033,7.775,7.775,1221200.0],["2022-03-08",7.805,8.0334,7.787,7.9072,947900.0],["2022-03-09",8.0514,8.0995,7.9372,7.9553,1010400.0],["2022-03-10",7.8591,7.9793,7.8291,7.9793,573700.0],["2022-03-11",8.0153,8.1115,7.9793,8.0454,607300.0],["2022-03-14",8.1295,8.1716,8.0153,8.0754,889700.0],["2022-03-15",8.1355,8.2076,8.0454,8.1115,711500.0],["2022-03-16",8.1415,8.2316,8.0574,8.2136,996000.0],["2022-03-17",8.1475,8.2857,8.1415,8.2677,589400.0],["2022-03-18",8.2797,8.4059,8.1776,8.3698,1889700.0],["2022-03-21",8.3698,8.478,8.3518,8.4059,970200.0],["2022-03-22",8.448,8.5381,8.4179,8.448,991600.0],["2022-03-23",8.4119,8.496,8.3518,8.3759,1095700.0],["2022-03-24",8.3819,8.46,8.3218,8.448,797500.0],["2022-03-25",8.472,8.6102,8.4359,8.6102,1611900.0],["2022-03-28",8.6102,8.6342,8.5201,8.5681,1296400.0],["2022-03-29",8.6222,8.7424,8.6102,8.7243,1391600.0],["2022-03-30",8.7367,8.7428,8.5273,8.5273,1150200.0],["2022-03-31",8.5089,8.6381,8.4719,8.5766,1054300.0],["2022-04-01",8.5951,8.7182,8.5704,8.7182,1118200.0],["2022-04-04",8.7182,8.7367,8.552,8.7182,956300.0],["2022-04-05",8.7428,8.7798,8.5027,8.5335,950400.0],["2022-04-06",8.5335,8.5581,8.3672,8.4227,1198400.0],["2022-04-07",8.4042,8.4658,8.1148,8.1518,1438600.0],["2022-04-08",8.1641,8.318,8.1271,8.2564,806700.0],["2022-04-11",8.2749,8.3796,8.2564,8.3118,845300.0],["2022-04-12",8.3734,8.4411,8.3549,8.3796,780600.0],["2022-04-13",8.398,8.5827,8.3857,8.5581,1040400.0],["2022-04-14",8.5889,8.6751,8.5581,8.6012,985900.0],["2022-04-18",8.5951,8.6812,8.5212,8.5643,840400.0],["2022-04-19",8.5704,8.6135,8.3057,8.3611,1544500.0],["2022-04-20",8.4596,8.6135,8.4411,8.5273,989900.0],["2022-04-21",8.6012,8.6381,8.4288,8.4473,850500.0],["2022-04-22",8.4165,8.4534,8.2256,8.2256,1083800.0],["2022-04-25",8.1579,8.2133,7.9609,8.1764,1368000.0],["2022-04-26",8.0963,8.1579,7.8193,7.8439,1849300.0],["2022-04-27",7.8501,7.9116,7.7085,7.7269,1556800.0],["2022-04-28",7.7085,7.8316,7.5915,7.7823,1370700.0],["2022-04-29",7.77,7.7947,7.4129,7.4129,1135300.0],["2022-05-02",7.4745,7.5299,7.2221,7.3329,1378700.0],["2022-05-03",7.3329,7.6961,7.3329,7.6715,1292500.0],["2022-05-04",7.7146,7.9055,7.6284,7.887,882700.0],["2022-05-05",7.807,7.8377,7.5915,7.6715,919800.0],["2022-05-06",7.6469,7.7392,7.5484,7.6592,933800.0],["2022-05-09",7.5792,7.6346,7.2713,7.3329,1448400.0],["2022-05-10",7.4006,7.5299,7.1913,7.3206,1216300.0],["2022-05-11",7.3329,7.4683,7.2405,7.2836,1271500.0],["2022-05-12",7.259,7.2959,7.1051,7.2898,1610500.0],["2022-05-13",7.3329,7.5853,7.3021,7.5422,1230500.0],["2022-05-16",7.5607,7.7023,7.5422,7.6469,1096200.0],["2022-05-17",7.7208,7.8747,7.6961,7.8254,999700.0],["2022-05-18",7.8254,7.8254,7.5853,7.6099,1425600.0],["2022-05-19",7.5422,7.6838,7.4376,7.4376,1490500.0],["2022-05-20",7.456,7.493,7.2036,7.3514,1074500.0],["2022-05-23",7.4252,7.5422,7.3575,7.4868,766500.0],["2022-05-24",7.493,7.5176,7.2836,7.4991,879800.0],["2022-05-25",7.4806,7.5976,7.4622,7.5484,765100.0],["2022-05-26",7.6099,7.8131,7.5915,7.7454,989500.0],["2022-05-27",7.7639,7.8747,7.7454,7.8562,601900.0],["2022-05-31",7.8562,7.8993,7.7947,7.8377,873100.0],["2022-06-01",7.8562,7.8932,7.6223,7.7454,952000.0],["2022-06-02",7.7454,7.77,7.653,7.7577,678300.0],["2022-06-03",7.7269,7.7454,7.6346,7.6469,842500.0],["2022-06-06",7.7023,7.7208,7.6161,7.6223,594300.0],["2022-06-07",7.6038,7.7331,7.5607,7.7269,701800.0],["2022-06-08",7.69,7.7146,7.5176,7.5545,675400.0],["2022-06-09",7.5237,7.5792,7.4006,7.4068,723100.0],["2022-06-10",7.3821,7.3883,7.2221,7.2836,1100200.0],["2022-06-13",7.1605,7.1666,6.397,6.4524,2168900.0],["2022-06-14",6.4586,6.4955,6.1508,6.2123,1330200.0],["2022-06-15",6.2308,6.3539,6.0522,6.2431,2010000.0],["2022-06-16",6.1015,6.1384,5.8491,5.8922,1951300.0],["2022-06-17",5.9106,6.0584,5.7937,6.0091,3669200.0],["2022-06-21",6.1631,6.397,6.1323,6.2677,1448500.0],["2022-06-22",6.2431,6.4401,6.2062,6.3847,1322700.0],["2022-06-23",6.397,6.551,6.3724,6.5448,1047200.0],["2022-06-24",6.6125,6.8896,6.5941,6.8219,1871900.0],["2022-06-27",6.865,6.9204,6.748,6.7664,1240100.0],["2022-06-28",6.8342,6.9019,6.6495,6.6803,1397900.0],["2022-06-29",6.5912,6.6166,6.5021,6.5339,940100.0],["2022-06-30",6.4321,6.6421,6.4003,6.6421,1288000.0],["2022-07-01",6.6166,6.9347,6.6166,6.8966,1233900.0],["2022-07-05",6.8011,6.8775,6.6421,6.8711,1220800.0],["2022-07-06",6.8711,6.9284,6.6739,6.7184,813100.0],["2022-07-07",6.7757,6.8838,6.7184,6.8075,559100.0],["2022-07-08",6.8202,6.8648,6.7439,6.8329,584800.0],["2022-07-11",6.8329,6.8838,6.7311,6.763,506400.0],["2022-07-12",6.7502,6.8584,6.7184,6.7693,562900.0],["2022-07-13",6.7121,6.852,6.6866,6.8202,703600.0],["2022-07-14",6.7121,6.7248,6.553,6.6421,809500.0],["2022-07-15",6.7693,6.8202,6.5785,6.763,1067700.0],["2022-07-18",6.8393,6.852,6.6993,6.8011,778900.0],["2022-07-19",6.8648,7.1129,6.8648,7.062,843700.0],["2022-07-20",7.0683,7.2338,7.0111,7.2083,1215300.0],["2022-07-21",7.151,7.2656,7.1065,7.2656,1208300.0],["2022-07-22",7.2719,7.3228,7.1956,7.2656,977800.0],["2022-07-25",7.2338,7.361,7.2338,7.3546,657300.0],["2022-07-26",7.3037,7.3992,7.2274,7.291,1213900.0],["2022-07-27",7.4119,7.7236,7.4055,7.6918,1271400.0],["2022-07-28",7.6982,8.099,7.6982,8.0672,1614600.0],["2022-07-29",8.0926,8.2262,8.0736,8.1308,1045700.0],["2022-08-01",8.1054,8.1754,7.9972,8.0672,834600.0],["2022-08-02",7.9781,7.9845,7.7046,7.7109,1154000.0],["2022-08-03",7.8064,7.8318,7.73,7.7873,687600.0],["2022-08-04",7.8254,7.8763,7.7364,7.8763,611800.0],["2022-08-05",7.8191,8.0099,7.7555,7.9463,807500.0],["2022-08-08",7.9781,8.1435,7.9781,8.0799,942200.0],["2022-08-09",8.0799,8.0799,7.9336,8.0545,708900.0],["2022-08-10",8.1181,8.169,8.0863,8.1181,1098100.0],["2022-08-11",8.1499,8.2263,8.0736,8.1626,736500.0],["2022-08-12",8.1881,8.2835,8.1308,8.2708,632300.0],["2022-08-15",8.239,8.2835,8.1817,8.2771,711500.0],["2022-08-16",8.2326,8.3344,8.1944,8.3153,852200.0],["2022-08-17",8.2008,8.2199,8.029,8.1435,836200.0],["2022-08-18",8.1245,8.2835,8.1181,8.1563,801400.0],["2022-08-19",8.1117,8.1245,7.9972,8.0099,1995300.0],["2022-08-22",7.9018,7.9209,7.8,7.8254,710300.0],["2022-08-23",7.8254,7.9845,7.8254,7.9463,683600.0],["2022-08-24",7.9845,7.9972,7.8954,7.9463,569200.0],["2022-08-25",7.9718,8.1308,7.959,8.0672,785500.0],["2022-08-26",8.0926,8.1245,7.9018,7.9272,728600.0],["2022-08-29",7.8572,7.9145,7.7809,7.7936,932200.0],["2022-08-30",7.8445,7.8509,7.4373,7.4755,1434600.0],["2022-08-31",7.4437,7.6282,7.4055,7.4119,1060500.0],["2022-09-01",7.4119,7.4246,7.1447,7.2338,1320500.0],["2022-09-02",7.361,7.361,7.132,7.1829,1173400.0],["2022-09-06",6.9984,7.0811,6.8011,6.9538,1864100.0],["2022-09-07",6.9475,7.1002,6.8902,7.0874,922500.0],["2022-09-08",7.0238,7.0811,6.9475,7.0429,677000.0],["2022-09-09",7.0747,7.2528,7.0556,7.2401,783200.0],["2022-09-12",7.3101,7.3992,7.3037,7.3928,973400.0],["2022-09-13",7.2083,7.2528,7.0111,7.0493,1163300.0],["2022-09-14",7.062,7.1829,7.0556,7.1765,1154700.0],["2022-09-15",7.1829,7.2719,7.0747,7.1192,1012900.0],["2022-09-16",7.0747,7.1192,6.9284,7.1129,2698800.0],["2022-09-19",7.0493,7.2338,7.0238,7.221,1182800.0],["2022-09-20",7.1129,7.221,7.0683,7.132,743700.0],["2022-09-21",7.2083,7.2338,7.0302,7.0302,846200.0],["2022-09-22",7.0302,7.0365,6.7184,6.7375,1185700.0],["2022-09-23",6.6548,6.6612,6.4003,6.5212,1575400.0],["2022-09-26",6.4894,6.5466,6.0313,6.0504,1800100.0],["2022-09-27",6.1522,6.254,5.8086,5.8786,1923000.0],["2022-09-28",5.9613,6.1013,5.8913,6.0186,1463700.0],["2022-09-29",5.9261,5.9591,5.4174,5.5231,2483900.0],["2022-09-30",5.5693,5.6618,5.457,5.4835,2619600.0],["2022-10-03",5.5958,5.642,5.2258,5.6156,2578000.0],["2022-10-04",5.7609,6.1243,5.7279,6.1045,2098800.0],["2022-10-05",5.9789,5.9789,5.6486,5.9261,2244800.0],["2022-10-06",5.8865,5.9261,5.7147,5.7477,1971300.0],["2022-10-07",5.6883,5.8534,5.5627,5.5958,2582200.0],["2022-10-10",5.6552,5.7741,5.5363,5.5561,1830100.0],["2022-10-11",5.5231,5.9327,5.4702,5.8534,2467200.0],["2022-10-12",5.8534,6.012,5.7279,5.9525,1745300.0],["2022-10-13",5.8138,6.1904,5.7345,6.1771,1755200.0],["2022-10-14",6.2498,6.3489,5.9988,5.9988,1365500.0],["2022-10-17",6.1573,6.3753,6.0979,6.2696,1414600.0],["2022-10-18",6.4216,6.5207,6.1838,6.263,1289600.0],["2022-10-19",6.1639,6.2564,6.0979,6.1639,808000.0],["2022-10-20",6.1573,6.2498,6.0913,6.1243,803700.0],["2022-10-21",6.1838,6.2829,6.0847,6.2762,897100.0],["2022-10-24",6.263,6.3291,6.1177,6.2961,1081400.0],["2022-10-25",6.9237,7.5777,6.7519,7.4324,3056800.0],["2022-10-26",7.4654,7.7429,7.4258,7.5315,1623400.0],["2022-10-27",7.5976,7.6967,7.3994,7.4786,1639300.0],["2022-10-28",7.4654,7.8288,7.4654,7.7099,1571200.0],["2022-10-31",7.7033,7.7033,7.4258,7.439,1726300.0],["2022-11-01",7.591,7.6372,7.3994,7.4456,1110200.0],["2022-11-02",7.4456,7.6372,7.3003,7.3201,1126700.0],["2022-11-03",7.1813,7.2078,6.9699,7.0822,1371700.0],["2022-11-04",7.1813,7.4522,7.1681,7.3399,1273600.0],["2022-11-07",7.4126,7.5381,7.3003,7.5315,856900.0],["2022-11-08",7.5645,7.6372,7.4588,7.5447,749700.0],["2022-11-09",7.4654,7.657,7.3597,7.4919,734800.0],["2022-11-10",7.7627,7.9741,7.7363,7.9675,1690400.0],["2022-11-11",7.9873,8.212,7.9147,8.0666,887000.0],["2022-11-14",8.0666,8.0732,7.8222,7.9081,898400.0],["2022-11-15",8.0732,8.1393,7.8618,7.9741,631300.0],["2022-11-16",7.9477,7.9477,7.6967,7.7693,849200.0],["2022-11-17",7.6834,7.7231,7.5315,7.6636,684200.0],["2022-11-18",7.809,7.875,7.6768,7.8354,787800.0],["2022-11-21",7.7958,7.875,7.7363,7.8684,670600.0],["2022-11-22",7.8618,7.9213,7.809,7.9081,659900.0],["2022-11-23",7.9015,7.994,7.8222,7.9147,533600.0],["2022-11-25",7.8816,8.0138,7.8618,7.9543,349800.0],["2022-11-28",7.8618,7.9543,7.8552,7.9279,609300.0],["2022-11-29",7.9411,7.9741,7.8618,7.9477,694300.0],["2022-11-30",7.9477,8.1657,7.8288,8.1657,1306200.0],["2022-12-01",8.1657,8.2384,8.0402,8.0864,939500.0],["2022-12-02",7.8882,8.0138,7.7958,8.0006,959700.0],["2022-12-05",7.9345,7.9609,7.6108,7.6108,1107800.0],["2022-12-06",7.657,7.6702,7.406,7.4522,1167300.0],["2022-12-07",7.4522,7.6174,7.3729,7.5976,1018400.0],["2022-12-08",7.6108,7.7693,7.5976,7.7231,806800.0],["2022-12-09",7.6504,7.7495,7.6174,7.657,531700.0],["2022-12-12",7.6174,7.7033,7.5117,7.7033,646100.0],["2022-12-13",8.0931,8.1261,7.7958,7.8024,906600.0],["2022-12-14",7.7759,7.8882,7.7165,7.7759,905000.0],["2022-12-15",7.6702,7.6967,7.4588,7.5513,998400.0],["2022-12-16",7.4192,7.472,7.2937,7.3663,3316200.0],["2022-12-19",7.3928,7.472,7.2672,7.3267,862400.0],["2022-12-20",7.2937,7.3201,7.1615,7.2937,876000.0],["2022-12-21",7.3994,7.6108,7.3994,7.5447,1256500.0],["2022-12-22",7.4588,7.5381,7.3465,7.5117,1014100.0],["2022-12-23",7.5183,7.5381,7.4324,7.4654,446300.0],["2022-12-27",7.4654,7.5447,7.3795,7.5315,904700.0],["2022-12-28",7.591,7.591,7.2012,7.2012,1252300.0],["2022-12-29",7.2558,7.4264,7.2012,7.4059,1004600.0],["2022-12-30",7.3309,7.3923,7.2421,7.3445,931900.0],["2023-01-03",7.4537,7.5766,7.3718,7.4264,1165100.0],["2023-01-04",7.5698,7.6653,7.5493,7.5971,1014400.0],["2023-01-05",7.5834,7.6312,7.4878,7.5629,544400.0],["2023-01-06",7.6244,7.7199,7.5834,7.6448,683400.0],["2023-01-09",7.7131,7.7336,7.5561,7.5698,959300.0],["2023-01-10",7.5493,7.7267,7.5015,7.7199,702300.0],["2023-01-11",7.795,8.0203,7.795,7.9588,830200.0],["2023-01-12",8.0612,8.1431,7.9656,8.0953,745200.0],["2023-01-13",8.0476,8.0544,7.8906,8.0134,912100.0],["2023-01-17",7.993,8.1022,7.9247,7.9656,884700.0],["2023-01-18",8.0203,8.0476,7.8496,7.8701,636900.0],["2023-01-19",7.754,7.8496,7.6994,7.8428,724200.0],["2023-01-20",7.8906,7.9998,7.7814,7.9861,679500.0],["2023-01-23",7.9998,8.1704,7.993,8.109,740800.0],["2023-01-24",8.0476,8.1568,8.0476,8.0544,438700.0],["2023-01-25",8.0066,8.0544,7.9383,8.0339,363100.0],["2023-01-26",8.0476,8.1022,7.9315,8.0271,466400.0],["2023-01-27",8.0339,8.2319,8.0339,8.1909,776400.0],["2023-01-30",8.1158,8.1431,8.0407,8.0953,633900.0],["2023-01-31",8.1499,8.3342,8.0885,8.3069,1135700.0],["2023-02-01",8.2592,8.4844,8.2319,8.3888,956800.0],["2023-02-02",8.4298,8.6824,8.3957,8.6277,1214300.0],["2023-02-03",8.4912,8.7028,8.4639,8.6482,1221600.0],["2023-02-06",8.5458,8.58,8.3206,8.3752,825000.0],["2023-02-07",8.3479,8.4708,8.2933,8.4025,968600.0],["2023-02-08",8.3274,8.382,8.1909,8.2387,952700.0],["2023-02-09",8.1772,8.382,7.6448,7.6721,1723500.0],["2023-02-10",7.7267,8.1363,7.6858,8.0066,1550200.0],["2023-02-13",7.9929,8.1158,7.952,8.1022,1010800.0],["2023-02-14",8.0476,8.1363,7.9725,8.0066,722000.0],["2023-02-15",7.952,8.1704,7.8906,8.1636,644200.0],["2023-02-16",8.0476,8.225,8.0134,8.1636,714200.0],["2023-02-17",8.1772,8.1772,8.0749,8.1704,569200.0],["2023-02-21",8.0476,8.1295,7.7472,7.8496,1087700.0],["2023-02-22",7.911,8.0749,7.911,7.9793,863700.0],["2023-02-23",8.0271,8.109,7.9042,8.0612,860200.0],["2023-02-24",7.9656,7.9793,7.7882,7.8906,772700.0],["2023-02-27",7.9656,8.0066,7.8496,7.8974,529800.0],["2023-02-28",7.8974,7.9452,7.836,7.8428,746400.0],["2023-03-01",7.836,7.8428,7.6517,7.679,876400.0],["2023-03-02",7.6448,7.6585,7.5083,7.5698,1260100.0],["2023-03-03",7.6585,7.8155,7.5971,7.7472,619700.0],["2023-03-06",7.7814,7.8564,7.6926,7.7131,961600.0],["2023-03-07",7.7472,7.7814,7.6448,7.6653,678000.0],["2023-03-08",7.6517,7.6653,7.4469,7.5425,834400.0],["2023-03-09",7.5561,7.5971,7.1739,7.1943,1247200.0],["2023-03-10",7.2012,7.2285,6.7916,6.8735,1732700.0],["2023-03-13",6.7848,6.9213,6.5118,6.8599,1962000.0],["2023-03-14",7.1124,7.2012,6.7643,6.9213,1706400.0],["2023-03-15",6.778,6.778,6.1568,6.3616,4770900.0],["2023-03-16",6.3821,6.5937,6.1363,6.4435,2291300.0],["2023-03-17",6.3821,6.4162,6.1159,6.1363,3156400.0],["2023-03-20",6.2456,6.4708,6.2387,6.3616,1578100.0],["2023-03-21",6.5254,6.6756,6.5118,6.5595,1392600.0],["2023-03-22",6.5527,6.5664,6.2797,6.2933,1255500.0],["2023-03-23",6.3479,6.4094,6.0544,6.0681,1532700.0],["2023-03-24",6.0749,6.266,5.9384,6.2387,1487100.0],["2023-03-27",6.3821,6.4572,6.2729,6.3479,1286700.0],["2023-03-28",6.3138,6.4435,6.2729,6.3548,1556900.0],["2023-03-29",6.464,6.5049,6.3889,6.4367,1384800.0],["2023-03-30",6.5076,6.5501,6.3516,6.4296,1456500.0],["2023-03-31",6.4509,6.5997,6.4225,6.5997,1648600.0],["2023-04-03",6.6068,6.699,6.4792,6.5501,1128000.0],["2023-04-04",6.5997,6.5997,6.3941,6.4721,1019900.0],["2023-04-05",6.38,6.4792,6.3445,6.4225,1295700.0],["2023-04-06",6.4721,6.5147,6.3941,6.4296,985400.0],["2023-04-10",6.4296,6.4721,6.0822,6.3233,2167100.0],["2023-04-11",6.4012,6.5147,6.3658,6.4579,1238800.0],["2023-04-12",6.5288,6.5926,6.465,6.5147,998900.0],["2023-04-13",6.4792,6.5217,6.3374,6.5076,1335800.0],["2023-04-14",6.5572,6.6635,6.4296,6.5076,1379500.0],["2023-04-17",6.4721,6.7273,6.3941,6.699,1372900.0],["2023-04-18",6.6777,6.699,6.5288,6.6068,849300.0],["2023-04-19",6.5572,6.8053,6.5359,6.7486,1199400.0],["2023-04-20",6.6777,6.7769,6.6564,6.7202,1160900.0],["2023-04-21",6.7344,6.7699,6.5926,6.7202,903800.0],["2023-04-24",6.7061,6.7344,6.5501,6.6352,1105500.0],["2023-04-25",6.5997,6.6139,6.4721,6.5501,3179300.0],["2023-04-26",6.5926,6.9258,6.5643,6.6352,3452800.0],["2023-04-27",6.7344,7.0959,6.7344,7.0889,1251000.0],["2023-04-28",7.0463,7.181,7.0109,7.1739,1673900.0],["2023-05-01",7.1739,7.337,7.0392,7.0959,1419300.0],["2023-05-02",7.0534,7.0889,6.6564,6.8124,1340000.0],["2023-05-03",6.8407,7.0392,6.7911,6.8124,1213500.0],["2023-05-04",6.7273,6.7982,6.543,6.5997,1328400.0],["2023-05-05",6.7344,6.8549,6.6635,6.7486,1251200.0],["2023-05-08",6.8266,6.8266,6.6423,6.7699,868100.0],["2023-05-09",6.699,6.7557,6.621,6.6777,747500.0],["2023-05-10",6.8053,6.8337,6.5997,6.6493,810300.0],["2023-05-11",6.6493,6.8266,6.5926,6.8195,1062100.0],["2023-05-12",6.8337,6.8407,6.7344,6.8266,778700.0],["2023-05-15",6.8266,6.9471,6.7769,6.8762,823900.0],["2023-05-16",6.8337,6.8833,6.7769,6.7982,558700.0],["2023-05-17",6.8904,7.0889,6.8195,7.0818,1176400.0],["2023-05-18",7.0463,7.2023,7.0109,7.1952,1023500.0],["2023-05-19",7.2448,7.2732,7.0534,7.1527,1268100.0],["2023-05-22",7.1597,7.2519,7.103,7.2235,727600.0],["2023-05-23",7.2165,7.4433,7.2165,7.259,1315700.0],["2023-05-24",7.2377,7.2803,7.0534,7.1243,930300.0],["2023-05-25",7.0818,7.1243,6.94,6.9754,1000300.0],["2023-05-26",7.0251,7.2377,6.94,7.2023,877800.0],["2023-05-30",7.2023,7.3157,7.1739,7.2448,862000.0],["2023-05-31",7.1597,7.2448,7.0818,7.1527,1260900.0],["2023-06-01",7.1881,7.3724,7.0676,7.337,995600.0],["2023-06-02",7.4575,7.6489,7.3866,7.6063,1021900.0],["2023-06-05",7.6063,7.6063,7.4149,7.4787,792000.0],["2023-06-06",7.4504,7.7836,7.4504,7.7481,1549500.0],["2023-06-07",7.7694,7.9112,7.7269,7.8261,1046500.0],["2023-06-08",7.7977,7.8261,7.6843,7.7481,975500.0],["2023-06-09",7.7339,7.7765,7.6276,7.6914,602600.0],["2023-06-12",7.6772,7.8757,7.6772,7.8615,754900.0],["2023-06-13",7.8828,7.975,7.8545,7.9537,799000.0],["2023-06-14",7.9891,8.0671,7.8615,7.9324,876200.0],["2023-06-15",7.9041,8.1097,7.897,8.0955,1072800.0],["2023-06-16",8.1167,8.1238,7.9324,8.0175,2297500.0],["2023-06-20",8.0175,8.0742,7.9324,7.9821,987900.0],["2023-06-21",7.982,8.0955,7.9324,8.0175,693300.0],["2023-06-22",7.9537,8.0104,7.7836,7.8119,1008600.0],["2023-06-23",7.7339,7.7552,7.5496,7.6063,2555500.0],["2023-06-26",7.6205,7.8686,7.6205,7.8545,1132500.0],["2023-06-27",7.8828,8.0671,7.7907,8.0459,1024900.0],["2023-06-28",7.9962,8.1238,7.9253,8.0813,1205600.0],["2023-06-29",8.0886,8.2788,8.0447,8.2568,940100.0],["2023-06-30",8.3446,8.3592,8.2202,8.2788,1026500.0],["2023-07-03",8.2202,8.3007,8.1691,8.2422,545500.0],["2023-07-05",8.1983,8.2276,8.0959,8.1544,890600.0],["2023-07-06",8.0447,8.052,7.84,8.0301,943300.0],["2023-07-07",8.0447,8.2568,8.0301,8.0594,1249100.0],["2023-07-10",8.0886,8.33,8.0447,8.308,1285200.0],["2023-07-11",8.3373,8.5128,8.3373,8.4982,919800.0],["2023-07-12",8.6298,8.6883,8.4104,8.425,1879100.0],["2023-07-13",8.4616,8.5786,8.4031,8.5274,1513000.0],["2023-07-14",8.5494,8.6005,8.447,8.5932,1045000.0],["2023-07-17",8.5713,8.6664,8.5055,8.6517,781600.0],["2023-07-18",8.6591,8.8346,8.6371,8.7761,835100.0],["2023-07-19",8.8419,8.9223,8.798,8.8346,846300.0],["2023-07-20",8.7834,8.8199,8.564,8.6079,954400.0],["2023-07-21",8.6664,8.6883,8.4177,8.4323,847300.0],["2023-07-24",8.4396,8.5713,8.3885,8.4835,1054500.0],["2023-07-25",8.4031,8.4616,8.2934,8.4031,842200.0],["2023-07-26",8.425,8.5567,8.4177,8.5347,693100.0],["2023-07-27",8.5713,8.6079,8.3811,8.4177,745600.0],["2023-07-28",8.4982,8.7029,8.4177,8.6956,1268700.0],["2023-07-31",8.7176,8.7395,8.5494,8.6298,1239500.0],["2023-08-01",8.1179,8.2276,7.3792,7.701,3787600.0],["2023-08-02",7.6864,7.818,7.5767,7.6864,1591700.0],["2023-08-03",7.6717,7.7083,7.5182,7.6571,1209200.0],["2023-08-04",7.7522,7.9643,7.7156,7.84,1010400.0],["2023-08-07",7.818,7.9423,7.8107,7.9131,723600.0],["2023-08-08",7.8034,7.9204,7.7083,7.8911,498500.0],["2023-08-09",7.935,8.0008,7.8546,7.8692,786600.0],["2023-08-10",7.8838,8.0082,7.7814,7.8838,605700.0],["2023-08-11",7.8473,7.9204,7.8473,7.8619,477500.0],["2023-08-14",7.8619,7.8692,7.7595,7.8034,860600.0],["2023-08-15",7.7229,7.7522,7.584,7.6644,759100.0],["2023-08-16",7.6498,7.7229,7.562,7.5694,580700.0],["2023-08-17",7.5328,7.6206,7.4304,7.4597,835600.0],["2023-08-18",7.3573,7.467,7.2695,7.4011,1132100.0],["2023-08-21",7.3865,7.4085,7.2695,7.3426,771100.0],["2023-08-22",7.3938,7.467,7.3353,7.3646,531000.0],["2023-08-23",7.4085,7.584,7.3646,7.5694,476600.0],["2023-08-24",7.5255,7.6571,7.4889,7.5401,552400.0],["2023-08-25",7.5694,7.6717,7.4597,7.5913,432400.0],["2023-08-28",7.6279,7.8619,7.6279,7.8326,578000.0],["2023-08-29",7.8326,8.0667,7.7961,8.0374,680500.0],["2023-08-30",8.0155,8.0667,7.9716,8.0228,596300.0],["2023-08-31",8.0301,8.0813,7.9789,7.9862,737700.0],["2023-09-01",8.0447,8.0959,7.957,7.9935,543400.0],["2023-09-05",7.9204,7.9423,7.7888,7.8253,660900.0],["2023-09-06",7.7961,7.8692,7.6791,7.7229,545600.0],["2023-09-07",7.6864,7.7741,7.6571,7.7449,698000.0],["2023-09-08",7.7376,7.8692,7.7229,7.818,461400.0],["2023-09-11",7.8326,7.8911,7.7668,7.8619,731700.0],["2023-09-12",7.7888,7.8985,7.7668,7.8107,611200.0],["2023-09-13",7.8253,7.8546,7.6571,7.6864,1136700.0],["2023-09-14",7.8253,7.9643,7.7961,7.9131,986400.0],["2023-09-15",7.8473,8.0667,7.8253,8.052,2261700.0],["2023-09-18",8.0447,8.052,7.9204,7.9423,836200.0],["2023-09-19",7.9862,8.0667,7.9131,7.9423,675300.0],["2023-09-20",7.9789,8.0082,7.8326,7.8326,723000.0],["2023-09-21",7.7522,7.7741,7.4743,7.4962,844700.0],["2023-09-22",7.5474,7.6571,7.5182,7.5913,779200.0],["2023-09-25",7.5401,7.6571,7.5328,7.6279,622900.0],["2023-09-26",7.5328,7.6132,7.5108,7.5328,962600.0],["2023-09-27",7.6059,7.6571,7.4962,7.5401,1409600.0],["2023-09-28",7.5628,7.7672,7.525,7.7142,1122000.0],["2023-09-29",7.7596,7.8051,7.6234,7.6688,885100.0],["2023-10-02",7.6537,7.6537,7.366,7.4493,1050600.0],["2023-10-03",7.3811,7.4417,7.1919,7.3433,1259200.0],["2023-10-04",7.313,7.3508,7.101,7.2676,871700.0],["2023-10-05",7.2146,7.5552,7.2146,7.4871,1136400.0],["2023-10-06",7.3963,7.5855,7.3811,7.4568,715300.0],["2023-10-09",7.4417,7.6688,7.419,7.6612,938500.0],["2023-10-10",7.6839,7.7369,7.6385,7.7294,755300.0],["2023-10-11",7.7824,7.9565,7.7596,7.9262,781600.0],["2023-10-12",7.8959,7.9111,7.7596,7.8278,620100.0],["2023-10-13",7.8959,7.9338,7.6082,7.6385,758000.0],["2023-10-16",7.7067,7.7521,7.578,7.7218,1084100.0],["2023-10-17",7.6461,7.7672,7.6234,7.6612,967700.0],["2023-10-18",7.6082,7.6158,7.4341,7.4417,801600.0],["2023-10-19",7.4568,7.5023,7.2676,7.2751,968400.0],["2023-10-20",7.2903,7.3433,7.1919,7.1919,1239000.0],["2023-10-23",7.154,7.1919,7.0177,7.0935,917400.0],["2023-10-24",7.1237,7.2676,7.1086,7.1767,753200.0],["2023-10-25",7.1162,7.1919,6.9875,7.0329,650800.0],["2023-10-26",7.048,7.2146,7.048,7.1237,664400.0],["2023-10-27",7.154,7.1843,6.9799,7.0632,743200.0],["2023-10-30",7.1843,7.2221,7.0405,7.1767,854000.0],["2023-10-31",7.3357,7.6764,7.3357,7.5401,1123400.0],["2023-11-01",7.5023,7.7067,7.4341,7.7067,993000.0],["2023-11-02",7.8278,7.9716,7.8126,7.9565,851700.0],["2023-11-03",8.176,8.229,8.1003,8.123,884400.0],["2023-11-06",8.0776,8.1003,7.9262,7.9413,583000.0],["2023-11-07",7.9338,7.9868,7.8732,7.9262,530600.0],["2023-11-08",7.9111,7.9489,7.8126,7.9338,554200.0],["2023-11-09",8.0019,8.0246,7.7748,7.7824,442200.0],["2023-11-10",7.8581,7.9035,7.7899,7.8656,504400.0],["2023-11-13",7.7975,7.8353,7.7445,7.7672,449300.0],["2023-11-14",8.0852,8.1987,8.07,8.1836,835800.0],["2023-11-15",8.1306,8.2517,8.0927,8.2214,732700.0],["2023-11-16",8.1987,8.2366,8.0397,8.0473,566400.0],["2023-11-17",8.1382,8.1912,8.0549,8.1609,701400.0],["2023-11-20",8.1382,8.1609,8.0625,8.1382,491300.0],["2023-11-21",8.07,8.1382,8.0549,8.0776,424800.0],["2023-11-22",8.1382,8.1684,8.0776,8.123,371400.0],["2023-11-24",8.1306,8.1457,8.07,8.1155,209900.0],["2023-11-27",8.1003,8.1003,8.0322,8.0776,465900.0],["2023-11-28",8.0625,8.0852,7.9716,8.0549,461200.0],["2023-11-29",8.1382,8.2441,8.0776,8.1457,898200.0],["2023-11-30",8.1684,8.1836,8.0927,8.1609,866000.0],["2023-12-01",8.1382,8.4183,8.0927,8.4107,929900.0],["2023-12-04",8.335,8.4788,8.335,8.4561,758400.0],["2023-12-05",8.4561,8.4713,8.3653,8.3956,623100.0],["2023-12-06",8.4486,8.5394,8.1609,8.1987,863800.0],["2023-12-07",8.2366,8.3804,8.1684,8.3653,723800.0],["2023-12-08",8.3501,8.4713,8.3123,8.4561,623500.0],["2023-12-11",8.4183,8.6,8.4183,8.5697,815600.0],["2023-12-12",8.5545,8.6908,8.4864,8.6605,694100.0],["2023-12-13",8.6984,9.0088,8.5772,8.9785,1117600.0],["2023-12-14",9.145,9.3797,9.092,9.3343,1431400.0],["2023-12-15",9.3419,9.3419,9.0845,9.1677,5055400.0],["2023-12-18",9.2283,9.2737,9.145,9.145,708800.0],["2023-12-19",9.2132,9.4024,9.1677,9.3721,990200.0],["2023-12-20",9.3267,9.5463,9.2283,9.2283,967100.0],["2023-12-21",9.3494,9.463,9.3116,9.4554,855400.0],["2023-12-22",9.5008,9.5841,9.3948,9.4478,653700.0],["2023-12-26",9.4781,9.6447,9.4781,9.5917,640200.0],["2023-12-27",9.5917,9.6295,9.5235,9.5614,780000.0],["2023-12-28",9.4913,9.538,9.3979,9.4368,735000.0],["2023-12-29",9.359,9.3901,9.1254,9.1409,1172000.0],["2024-01-02",9.0475,9.1409,8.9852,9.0631,666700.0],["2024-01-03",8.9541,8.993,8.7828,8.884,828000.0],["2024-01-04",8.9151,9.0086,8.8529,8.884,655700.0],["2024-01-05",8.8529,9.0631,8.8217,8.9619,729700.0],["2024-01-08",9.0008,9.1643,8.9463,9.1565,676400.0],["2024-01-09",9.0553,9.1254,9.0319,9.102,447400.0],["2024-01-10",9.1098,9.2655,9.1098,9.2422,810400.0],["2024-01-11",9.1721,9.2188,9.0008,9.1799,800600.0],["2024-01-12",9.2967,9.3434,9.0709,9.1176,587400.0],["2024-01-16",9.0319,9.0319,8.8606,8.8918,748600.0],["2024-01-17",8.7984,8.9697,8.6893,8.8529,1109700.0],["2024-01-18",8.8996,9.0164,8.8451,9.0008,1089800.0],["2024-01-19",9.0397,9.1332,8.8996,9.1254,602100.0],["2024-01-22",9.1721,9.2577,9.0631,9.1176,650900.0],["2024-01-23",9.1799,9.2188,9.0787,9.1176,580300.0],["2024-01-24",9.25,9.2655,8.9463,8.993,758200.0],["2024-01-25",9.1487,9.1877,8.9619,9.0631,568700.0],["2024-01-26",9.1409,9.2188,9.1176,9.1487,554500.0],["2024-01-29",9.1254,9.32,9.1254,9.2733,593500.0],["2024-01-30",9.2344,9.2422,9.0631,9.0709,474100.0],["2024-01-31",9.0475,9.0475,8.6738,8.6893,861700.0],["2024-02-01",8.7049,8.8217,8.5414,8.8139,1077100.0],["2024-02-02",8.6816,8.7205,8.5492,8.6426,908700.0],["2024-02-05",8.557,8.6426,8.3779,8.5648,897100.0],["2024-02-06",8.557,8.6426,8.4947,8.6037,938700.0],["2024-02-07",8.6426,8.6971,8.0665,8.1832,2028300.0],["2024-02-08",8.1521,8.339,8.1054,8.2923,1135800.0],["2024-02-09",8.3156,8.3701,8.2455,8.3623,979600.0],["2024-02-12",8.3623,8.5492,8.339,8.5025,796000.0],["2024-02-13",8.1988,8.3468,8.1287,8.2066,1137000.0],["2024-02-14",8.3468,8.4013,8.2923,8.3701,738500.0],["2024-02-15",8.448,8.6738,8.409,8.5803,985900.0],["2024-02-16",8.4713,8.5803,8.3857,8.5025,718200.0],["2024-02-20",8.4246,8.5258,8.3857,8.4636,787300.0],["2024-02-21",8.4558,8.5025,8.3623,8.4013,779600.0],["2024-02-22",8.3701,8.4402,8.3312,8.4324,878600.0],["2024-02-23",8.448,8.5881,8.3935,8.5414,775500.0],["2024-02-26",8.5181,8.6037,8.4402,8.4636,662100.0],["2024-02-27",8.5181,8.5492,8.4402,8.4947,457100.0],["2024-02-28",8.448,8.557,8.409,8.4713,526700.0],["2024-02-29",8.5881,8.7594,8.5414,8.7283,760000.0],["2024-03-01",8.7127,8.7906,8.6348,8.7828,606500.0],["2024-03-04",8.4791,8.5648,8.3312,8.3623,1323300.0],["2024-03-05",8.3701,8.5181,8.3,8.4713,858600.0],["2024-03-06",8.5726,8.6115,8.4791,8.4869,958800.0],["2024-03-07",8.5726,8.6115,8.4402,8.5492,810200.0],["2024-03-08",8.6348,8.6893,8.5181,8.5959,589500.0],["2024-03-11",8.5414,8.6426,8.5414,8.6115,529300.0],["2024-03-12",8.5881,8.6348,8.4713,8.5648,671600.0],["2024-03-13",8.5726,8.7594,8.5726,8.6893,758500.0],["2024-03-14",8.6504,8.6971,8.4791,8.5492,704700.0],["2024-03-15",8.5025,8.6893,8.4869,8.6816,1613900.0],["2024-03-18",8.6816,8.7516,8.6037,8.6738,717500.0],["2024-03-19",8.6738,8.7361,8.6037,8.6426,685200.0],["2024-03-20",8.5881,8.8451,8.5881,8.7672,690400.0],["2024-03-21",8.8061,9.0631,8.775,8.993,1288600.0],["2024-03-22",8.993,9.0475,8.8139,8.8217,634300.0],["2024-03-25",8.884,8.993,8.8217,8.8217,689100.0],["2024-03-26",8.8918,8.8996,8.6037,8.6193,1079500.0],["2024-03-27",8.6997,8.8283,8.6916,8.8122,861500.0],["2024-03-28",8.8122,8.973,8.8122,8.957,735100.0],["2024-04-01",8.957,8.957,8.7479,8.7962,690100.0],["2024-04-02",8.6756,8.7881,8.6434,8.7077,808100.0],["2024-04-03",8.6595,8.8283,8.6273,8.8122,602800.0],["2024-04-04",8.9007,9.0052,8.8524,8.8524,945100.0],["2024-04-05",8.7962,8.8766,8.7479,8.8524,422100.0],["2024-04-08",8.8846,8.9409,8.8524,8.9007,527300.0],["2024-04-09",8.9168,9.0052,8.8605,8.9972,559900.0],["2024-04-10",8.7318,8.756,8.4906,8.5469,1497200.0],["2024-04-11",8.6354,8.756,8.5791,8.7238,788400.0],["2024-04-12",8.6675,8.7479,8.6032,8.6514,550600.0],["2024-04-15",8.6756,8.7238,8.4022,8.5067,922700.0],["2024-04-16",8.4022,8.4504,8.3137,8.3459,711400.0],["2024-04-17",8.4263,8.4745,8.3539,8.3861,473600.0],["2024-04-18",8.4343,8.5228,8.3861,8.4585,559600.0],["2024-04-19",8.4263,8.6434,8.4263,8.6193,548200.0],["2024-04-22",8.6434,8.7077,8.5871,8.6675,422000.0],["2024-04-23",8.6434,8.8605,8.6193,8.8524,544900.0],["2024-04-24",8.8203,8.8283,8.6595,8.7158,588600.0],["2024-04-25",8.5952,8.6916,8.5952,8.6273,559200.0],["2024-04-26",8.6354,8.756,8.6273,8.6836,420400.0],["2024-04-29",8.7238,8.7801,8.571,8.5871,600600.0],["2024-04-30",8.2816,8.3298,7.7268,7.7429,2436700.0],["2024-05-01",7.759,8.161,7.759,8.0404,1297800.0],["2024-05-02",8.1931,8.2173,8.0645,8.1449,1257800.0],["2024-05-03",8.3218,8.3539,8.0564,8.0806,1448900.0],["2024-05-06",8.1529,8.2092,8.0725,8.0886,1103400.0],["2024-05-07",8.0806,8.169,7.9841,8.0404,952900.0],["2024-05-08",7.968,8.0484,7.96,8.0162,929300.0],["2024-05-09",8.0082,8.0645,7.9921,8.0404,1063400.0],["2024-05-10",8.0484,8.161,8.0484,8.1288,975200.0],["2024-05-13",8.1931,8.2012,8.0966,8.1047,1309400.0],["2024-05-14",8.2092,8.2816,8.1851,8.2494,1056400.0],["2024-05-15",8.37,8.3861,8.2092,8.2253,1143400.0],["2024-05-16",8.1851,8.2655,8.1771,8.2414,1084600.0],["2024-05-17",8.2655,8.4343,8.2253,8.4263,861100.0],["2024-05-20",8.4504,8.4745,8.37,8.4102,833600.0],["2024-05-21",8.3861,8.4665,8.3298,8.4504,752700.0],["2024-05-22",8.4424,8.4826,8.3379,8.3379,750100.0],["2024-05-23",8.362,8.362,8.161,8.1771,1166200.0],["2024-05-24",8.2333,8.2494,8.1449,8.1771,921000.0],["2024-05-28",8.2173,8.2494,8.0323,8.0323,701100.0],["2024-05-29",7.9117,8.0082,7.8554,7.8554,749800.0],["2024-05-30",7.9439,8.0243,7.8715,7.9841,658300.0],["2024-05-31",8.0082,8.1449,7.9439,8.1208,979800.0],["2024-06-03",8.1931,8.2092,8.0404,8.2012,590500.0],["2024-06-04",8.1208,8.1449,7.9841,8.0002,1064300.0],["2024-06-05",8.0404,8.1047,7.976,8.0966,789900.0],["2024-06-06",8.0645,8.0967,8.0082,8.0082,648800.0],["2024-06-07",7.8956,8.0484,7.8876,8.0002,687900.0],["2024-06-10",7.9519,8.0002,7.8956,7.9198,803000.0],["2024-06-11",7.8635,7.8956,7.8072,7.8313,767400.0],["2024-06-12",8.0404,8.1851,8.0243,8.0404,983300.0],["2024-06-13",8.0404,8.0564,7.9358,8.0002,673500.0],["2024-06-14",7.9278,8.0484,7.9117,8.0243,584100.0],["2024-06-17",7.9841,8.1771,7.9841,8.169,691700.0],["2024-06-18",8.1771,8.1931,8.0564,8.1127,620200.0],["2024-06-20",8.0725,8.2333,8.0484,8.1529,920600.0],["2024-06-21",8.161,8.1851,8.0323,8.1127,2357000.0],["2024-06-24",8.161,8.2735,8.1288,8.1931,921800.0],["2024-06-25",8.169,8.1931,8.0806,8.0886,538700.0],["2024-06-26",8.0645,8.1288,8.0404,8.1127,610500.0],["2024-06-27",8.1208,8.1449,7.9037,7.9841,1108300.0],["2024-06-28",8.0924,8.1674,8.0258,8.1591,1857800.0],["2024-07-01",8.1424,8.1674,7.9591,8.0424,873600.0],["2024-07-02",8.0258,8.2008,8.0174,8.1508,721200.0],["2024-07-03",8.1508,8.2174,8.1174,8.1424,450300.0],["2024-07-05",8.1758,8.1924,8.1008,8.1258,633000.0],["2024-07-08",8.1841,8.2758,8.1841,8.2674,773400.0],["2024-07-09",8.2508,8.3508,8.2258,8.2924,483800.0],["2024-07-10",8.2924,8.4091,8.2924,8.4091,537300.0],["2024-07-11",8.5341,8.7008,8.5091,8.6758,1021100.0],["2024-07-12",8.7508,8.9758,8.7508,8.8092,1790500.0],["2024-07-15",8.8008,8.9175,8.7508,8.8592,1110700.0],["2024-07-16",8.9592,9.0342,8.9008,9.0092,1203300.0],["2024-07-17",8.8008,9.1759,8.7758,9.1509,1256600.0],["2024-07-18",9.1342,9.3342,9.0759,9.0925,1418500.0],["2024-07-19",9.1009,9.2259,9.0342,9.0925,758600.0],["2024-07-22",9.0759,9.1342,9.0258,9.0675,715700.0],["2024-07-23",9.0258,9.2925,9.0258,9.2342,689200.0],["2024-07-24",9.1592,9.1592,8.7592,8.7842,947900.0],["2024-07-25",8.8258,9.0342,8.7842,8.8508,843000.0],["2024-07-26",8.9175,9.0008,8.8175,8.9342,569100.0],["2024-07-29",8.9842,9.0592,8.9175,8.9675,632500.0],["2024-07-30",9.0258,9.1592,9.0008,9.1259,608800.0],["2024-07-31",9.1925,9.2592,9.0759,9.0842,767400.0],["2024-08-01",9.1342,9.1592,8.8008,8.8758,891600.0],["2024-08-02",8.6925,8.7842,8.6175,8.6925,868400.0],["2024-08-05",8.3341,8.5091,8.1424,8.3758,1177700.0],["2024-08-06",8.3925,8.5425,8.3008,8.4175,962300.0],["2024-08-07",8.2258,8.4841,8.2258,8.3174,1608300.0],["2024-08-08",8.4008,8.4841,8.3174,8.4758,1058200.0],["2024-08-09",8.4758,8.5675,8.4175,8.5341,1059100.0],["2024-08-12",8.5341,8.5341,8.2591,8.3008,943600.0],["2024-08-13",8.3008,8.4341,8.2758,8.3758,815800.0],["2024-08-14",8.3841,8.4258,8.3425,8.4175,628400.0],["2024-08-15",8.5008,8.5425,8.3758,8.4758,701000.0],["2024-08-16",8.4591,8.5425,8.4425,8.5008,700500.0],["2024-08-19",8.5175,8.5591,8.4675,8.5341,775600.0],["2024-08-20",8.4758,8.5258,8.4008,8.4258,668000.0],["2024-08-21",8.4591,8.4925,8.3841,8.4758,655000.0],["2024-08-22",8.4925,8.4925,8.4091,8.4341,524200.0],["2024-08-23",8.4925,8.6925,8.4508,8.6175,675800.0],["2024-08-26",8.7008,8.8175,8.6591,8.6925,741100.0],["2024-08-27",8.6758,8.7008,8.6258,8.6591,523100.0],["2024-08-28",8.6258,8.7342,8.6091,8.6758,598900.0],["2024-08-29",8.7342,8.8258,8.6758,8.7842,761200.0],["2024-08-30",8.8342,8.8425,8.7258,8.8258,719600.0],["2024-09-03",8.7675,8.8258,8.6258,8.6925,888000.0],["2024-09-04",8.6675,8.7091,8.6008,8.6175,1123100.0],["2024-09-05",8.6591,8.7508,8.5591,8.6591,1643200.0],["2024-09-06",8.6591,8.6591,8.5091,8.5841,1199700.0],["2024-09-09",8.6008,8.6008,8.3675,8.5008,887100.0],["2024-09-10",8.5341,8.5758,8.4675,8.5341,705600.0],["2024-09-11",8.4758,8.5175,8.3341,8.4925,679600.0],["2024-09-12",8.1091,8.2008,7.7091,7.9257,4786200.0],["2024-09-13",7.9841,8.0341,7.8841,7.9674,1331600.0],["2024-09-16",8.0008,8.0758,7.9507,8.0424,1041200.0],["2024-09-17",8.1008,8.2008,8.0508,8.1508,956300.0],["2024-09-18",8.1674,8.2591,8.0591,8.0758,1105400.0],["2024-09-19",8.2424,8.3008,8.1258,8.1758,1161100.0],["2024-09-20",8.1091,8.1341,8.0341,8.0424,3958700.0],["2024-09-23",8.0508,8.1424,8.0258,8.0258,789700.0],["2024-09-24",8.0258,8.0924,8.0008,8.0674,723200.0],["2024-09-25",8.0758,8.0841,7.8341,7.8341,1074800.0],["2024-09-26",7.9174,7.9341,7.8341,7.8424,889500.0],["2024-09-27",7.9507,7.9507,7.8091,7.8591,1402800.0],["2024-09-30",7.8334,7.8848,7.7991,7.8676,961100.0],["2024-10-01",7.8334,7.8591,7.5509,7.5937,1546200.0],["2024-10-02",7.5766,7.6622,7.5509,7.5937,1009400.0],["2024-10-03",7.5851,7.6622,7.4995,7.6365,1119100.0],["2024-10-04",7.7221,7.7649,7.5766,7.6108,916500.0],["2024-10-07",7.5766,7.6022,7.4396,7.4995,1236000.0],["2024-10-08",7.5081,7.5252,7.4225,7.4824,828200.0],["2024-10-09",7.4396,7.4824,7.3968,7.4053,910700.0],["2024-10-10",7.3711,7.4053,7.294,7.3968,1103100.0],["2024-10-11",7.3968,7.4567,7.3283,7.3711,794400.0],["2024-10-14",7.4053,7.6022,7.3454,7.5509,998000.0],["2024-10-15",7.5423,7.6964,7.5338,7.5851,1503700.0],["2024-10-16",7.6622,7.7478,7.645,7.6964,1138100.0],["2024-10-17",7.6707,7.7221,7.5937,7.6194,1141000.0],["2024-10-18",7.645,7.645,7.5766,7.6194,675200.0],["2024-10-21",7.6194,7.6279,7.4053,7.4481,1814000.0],["2024-10-22",7.4481,7.5081,7.4225,7.431,915000.0],["2024-10-23",7.4053,7.4995,7.3454,7.4824,1355300.0],["2024-10-24",7.5338,7.5937,7.4567,7.5851,834600.0],["2024-10-25",7.6194,7.6536,7.5338,7.5509,1243500.0],["2024-10-28",7.5851,7.6365,7.5423,7.5766,1425200.0],["2024-10-29",7.5166,7.5937,7.4653,7.568,1859900.0],["2024-10-30",7.5937,7.7307,7.5766,7.6365,1364300.0],["2024-10-31",7.5509,7.7221,7.4567,7.6108,2342600.0],["2024-11-01",7.6878,7.7307,7.5081,7.5166,2425100.0],["2024-11-04",7.5338,7.7392,7.5252,7.6879,2192000.0],["2024-11-05",7.6793,7.6964,7.5338,7.6108,1613000.0],["2024-11-06",7.8419,7.9704,7.5423,7.7991,1894500.0],["2024-11-07",7.782,7.9276,7.7649,7.8676,1234700.0],["2024-11-08",7.8933,8.0046,7.8762,7.919,877800.0],["2024-11-11",7.9618,8.0389,7.8591,7.9276,860700.0],["2024-11-12",7.8591,7.9618,7.7649,7.7735,888900.0],["2024-11-13",7.8334,7.9019,7.7991,7.8163,803300.0],["2024-11-14",7.8334,7.9276,7.782,7.7991,653000.0],["2024-11-15",7.7906,7.8762,7.7135,7.7649,1236700.0],["2024-11-18",7.7221,7.8334,7.6793,7.7906,824800.0],["2024-11-19",7.7478,7.8676,7.7135,7.8419,582300.0],["2024-11-20",7.7906,7.8676,7.705,7.8077,618400.0],["2024-11-21",7.782,7.9019,7.7735,7.8762,822100.0],["2024-11-22",7.8762,7.9618,7.8591,7.8676,682100.0],["2024-11-25",7.9104,8.0389,7.9019,7.9104,1051000.0],["2024-11-26",7.8762,7.9447,7.7649,7.9361,685500.0],["2024-11-27",7.9618,8.0303,7.919,7.9618,827300.0],["2024-11-29",7.9618,8.0303,7.9104,7.919,511600.0],["2024-12-02",7.9618,7.996,7.8676,7.9618,963600.0],["2024-12-03",7.9618,7.9789,7.7906,7.8163,803400.0],["2024-12-04",7.8248,7.8334,7.705,7.7991,4229800.0],["2024-12-05",7.7906,7.8591,7.7392,7.7478,929800.0],["2024-12-06",7.7906,7.8419,7.7478,7.7735,685700.0],["2024-12-09",7.8591,8.0303,7.8163,7.9104,1252500.0],["2024-12-10",7.919,7.9704,7.7991,7.9447,805200.0],["2024-12-11",7.9789,8.0389,7.9019,7.919,725300.0],["2024-12-12",7.919,7.996,7.8334,7.919,1255300.0],["2024-12-13",7.919,7.9704,7.7563,7.8419,1196300.0],["2024-12-16",7.7649,7.9361,7.7563,7.8077,1617800.0],["2024-12-17",7.782,7.8591,7.6964,7.7563,2213100.0],["2024-12-18",7.7906,7.8248,7.431,7.4481,1629700.0],["2024-12-19",7.5081,7.6793,7.5081,7.5166,1934400.0],["2024-12-20",7.4481,7.7392,7.4481,7.7392,6818800.0],["2024-12-23",7.7307,7.7307,7.6194,7.6879,1243200.0],["2024-12-24",7.705,7.782,7.6622,7.782,460700.0],["2024-12-26",7.7649,7.7649,7.6622,7.7563,777000.0],["2024-12-27",7.6964,7.7906,7.5937,7.6194,898300.0],["2024-12-30",7.6022,7.6108,7.3882,7.4995,1308200.0],["2024-12-31",7.5612,7.6934,7.5612,7.6317,1085100.0],["2025-01-02",7.711,7.8168,7.6758,7.7551,981500.0],["2025-01-03",7.7815,7.9225,7.7727,7.9049,843300.0],["2025-01-06",7.9225,7.9401,7.8168,7.8168,756200.0],["2025-01-07",7.8256,7.8961,7.7463,7.7991,996400.0],["2025-01-08",7.7551,7.7727,7.6317,7.7374,815700.0],["2025-01-10",7.6229,7.6229,7.4731,7.5524,951200.0],["2025-01-13",7.4907,7.6141,7.4378,7.5876,725500.0],["2025-01-14",7.5876,7.7991,7.5876,7.7815,906100.0],["2025-01-15",7.9313,8.0106,7.7639,7.8344,921500.0],["2025-01-16",7.8168,7.9666,7.8168,7.9049,632700.0],["2025-01-17",7.9401,8.0459,7.8784,7.9489,577600.0],["2025-01-21",7.9401,7.9754,7.8784,7.9666,986400.0],["2025-01-22",7.9137,7.9401,7.8256,7.8432,701300.0],["2025-01-23",7.8079,7.8696,7.7991,7.8256,638700.0],["2025-01-24",7.7991,7.9225,7.7991,7.8696,495500.0],["2025-01-27",7.8961,8.0018,7.8784,7.993,1262400.0],["2025-01-28",7.9666,8.0635,7.8961,7.9049,725600.0],["2025-01-29",7.8873,7.9578,7.7198,7.7463,681900.0],["2025-01-30",7.8344,7.9049,7.7639,7.8256,534100.0],["2025-01-31",7.8432,7.9137,7.7639,7.8079,688700.0],["2025-02-03",7.6846,7.7991,7.6317,7.7815,1089900.0],["2025-02-04",7.7551,7.9313,7.6934,7.9313,1062900.0],["2025-02-05",7.9489,8.0811,7.9137,8.0723,926200.0],["2025-02-06",8.0194,8.0988,7.9842,8.0635,1061200.0],["2025-02-07",8.0371,8.0547,7.9225,8.0283,1086400.0],["2025-02-10",8.0635,8.0635,7.9401,8.0106,1425900.0],["2025-02-11",8.3367,8.8743,8.2662,8.8038,3498600.0],["2025-02-12",8.6804,8.8478,8.6363,8.7421,1138500.0],["2025-02-13",8.7685,8.8743,8.6892,8.8743,1083800.0],["2025-02-14",8.9007,8.9536,8.8302,8.9007,1059000.0],["2025-02-18",8.839,8.936,8.839,8.9183,867600.0],["2025-02-19",8.8302,8.9007,8.8038,8.8478,1098600.0],["2025-02-20",8.8126,8.8919,8.7597,8.7861,733500.0],["2025-02-21",8.839,8.8655,8.6011,8.6716,909400.0],["2025-02-24",8.6628,8.7333,8.6099,8.6451,619000.0],["2025-02-25",8.7245,8.9095,8.7156,8.8743,768500.0],["2025-02-26",8.8478,8.9183,8.8126,8.8566,634900.0],["2025-02-27",8.8655,8.936,8.8302,8.8743,630500.0],["2025-02-28",8.8566,8.9624,8.8566,8.9271,957100.0],["2025-03-03",8.9448,8.9712,8.7685,8.8126,1324000.0],["2025-03-04",8.7245,8.8214,8.654,8.7597,1666900.0],["2025-03-05",8.7509,8.8302,8.7068,8.795,953500.0],["2025-03-06",8.7245,8.8038,8.6892,8.795,668000.0],["2025-03-07",8.7861,8.9183,8.7685,8.8302,1634700.0],["2025-03-10",8.795,8.9712,8.7333,8.7773,1104800.0],["2025-03-11",8.7685,8.8478,8.557,8.6275,1208100.0],["2025-03-12",8.654,8.7421,8.5746,8.7156,1085700.0],["2025-03-13",8.7156,8.8302,8.5746,8.5923,949100.0],["2025-03-14",8.6804,8.8038,8.6011,8.795,685300.0],["2025-03-17",8.8038,8.9095,8.7421,8.7861,959600.0],["2025-03-18",8.7333,8.795,8.7245,8.7861,931500.0],["2025-03-19",8.795,8.8478,8.7156,8.7773,1241600.0],["2025-03-20",8.7421,8.8655,8.7421,8.795,1032900.0],["2025-03-21",8.7861,8.8302,8.654,8.6804,2748900.0],["2025-03-24",8.7156,8.7597,8.6716,8.6892,1245900.0],["2025-03-25",8.7068,8.7597,8.5746,8.6363,857300.0],["2025-03-26",8.6716,8.6716,8.513,8.6275,928300.0],["2025-03-27",8.6275,8.6804,8.5835,8.654,796200.0],["2025-03-28",8.6628,8.6716,8.4248,8.513,1017200.0],["2025-03-31",8.4587,8.7029,8.4315,8.6577,827500.0],["2025-04-01",8.6758,8.7663,8.6125,8.6667,628700.0],["2025-04-02",8.6125,8.6396,8.522,8.5763,911500.0],["2025-04-03",8.4496,8.513,8.3411,8.3592,1069700.0],["2025-04-04",8.1149,8.1511,7.7078,7.8887,2266500.0],["2025-04-07",7.7349,8.0878,7.4002,7.4907,2128100.0],["2025-04-08",7.7259,7.7802,7.1469,7.2193,2251600.0],["2025-04-09",7.1107,7.8164,6.966,7.744,2537900.0],["2025-04-10",7.6445,7.6445,7.2464,7.4273,1749100.0],["2025-04-11",7.3731,7.4273,7.1288,7.3188,1627500.0],["2025-04-14",7.4635,7.6354,7.4454,7.5178,1668700.0],["2025-04-15",7.4816,7.6535,7.4816,7.545,1328200.0],["2025-04-16",7.4907,7.5178,7.355,7.3912,995600.0],["2025-04-17",7.3821,7.5992,7.3821,7.554,1013200.0],["2025-04-21",7.4726,7.5178,7.3188,7.3912,881000.0],["2025-04-22",7.4816,7.8164,7.4816,7.8073,1877000.0],["2025-04-23",8.1873,8.3501,8.1601,8.2235,3059000.0],["2025-04-24",8.1873,8.3049,8.1782,8.2235,2193000.0],["2025-04-25",8.5401,8.5401,8.1601,8.332,2018800.0],["2025-04-28",8.3592,8.6125,8.3501,8.4949,1306200.0],["2025-04-29",8.4677,8.6215,8.4134,8.6125,939900.0],["2025-04-30",8.4858,8.5491,8.3411,8.4768,1063300.0],["2025-05-01",8.4949,8.6034,8.4315,8.522,1204800.0],["2025-05-02",8.5401,8.6306,8.4949,8.5853,789300.0],["2025-05-05",8.5401,8.6034,8.4858,8.5582,799200.0],["2025-05-06",8.4858,8.5401,8.4134,8.4496,725400.0],["2025-05-07",8.4858,8.5853,8.4858,8.531,957600.0],["2025-05-08",8.5944,8.6577,8.5672,8.6306,775300.0],["2025-05-09",8.6487,8.7029,8.5944,8.6758,1006900.0],["2025-05-12",8.8567,8.8929,8.7753,8.8658,1569800.0],["2025-05-13",8.9201,9.0467,8.911,8.9653,1637800.0],["2025-05-14",8.9562,8.9653,8.7753,8.8024,1097000.0],["2025-05-15",8.7753,8.9653,8.7753,8.9472,968100.0],["2025-05-16",8.9743,9.0196,8.9291,8.9924,870400.0],["2025-05-19",8.8567,8.9472,8.8386,8.9381,830100.0],["2025-05-20",8.9201,9.0196,8.8839,8.8929,1035100.0],["2025-05-21",8.8386,8.8748,8.6034,8.6306,988300.0],["2025-05-22",8.5944,8.7572,8.4949,8.6848,1039500.0],["2025-05-23",8.5672,8.7482,8.5672,8.712,742300.0],["2025-05-27",8.7934,8.8748,8.6577,8.8658,826500.0],["2025-05-28",8.8567,8.9834,8.8477,8.902,834700.0],["2025-05-29",8.9562,8.9743,8.8929,8.9562,610700.0],["2025-05-30",8.9381,8.9472,8.8386,8.8929,1327600.0],["2025-06-02",8.8658,8.8658,8.7663,8.8024,906800.0],["2025-06-03",8.8205,8.9743,8.7572,8.9201,865800.0],["2025-06-04",8.902,8.9381,8.8205,8.8839,876200.0],["2025-06-05",8.911,8.9653,8.8386,8.902,963400.0],["2025-06-06",8.9743,9.0015,8.911,9.0015,626800.0],["2025-06-09",9.0015,9.1643,8.9834,9.0738,1098600.0],["2025-06-10",9.0919,9.1281,9.0286,9.0648,2111700.0],["2025-06-11",9.1372,9.1553,9.0377,9.101,2228100.0],["2025-06-12",9.0558,9.11,9.0105,9.0286,1404600.0],["2025-06-13",8.9562,8.9653,8.8477,8.8839,1993400.0],["2025-06-16",8.911,8.9653,8.8477,8.8567,1084000.0],["2025-06-17",8.8024,8.8929,8.7753,8.7844,1031900.0],["2025-06-18",8.7572,8.9562,8.7391,8.8658,1021200.0],["2025-06-20",8.9291,8.9562,8.8567,8.9291,3469900.0],["2025-06-23",8.911,8.9381,8.7934,8.911,1374000.0],["2025-06-24",8.9653,9.0196,8.8658,8.8929,1072700.0],["2025-06-25",8.8567,8.9834,8.8115,8.8296,1269500.0],["2025-06-26",8.8567,8.9291,8.7844,8.911,1254200.0],["2025-06-27",8.9381,8.9381,8.7844,8.8748,3717600.0],["2025-06-30",8.9305,8.9862,8.847,8.9862,1426900.0],["2025-07-01",8.9491,9.1997,8.9398,9.0883,976900.0],["2025-07-02",9.0883,9.2369,9.0791,9.209,999300.0],["2025-07-03",9.1905,9.2462,9.144,9.1533,447600.0],["2025-07-07",9.1348,9.1905,9.0698,9.1069,1093400.0],["2025-07-08",9.1069,9.2369,9.0883,9.1626,831100.0],["2025-07-09",9.1812,9.2369,9.1626,9.2183,769400.0],["2025-07-10",9.2183,9.3576,9.1905,9.339,2203700.0],["2025-07-11",9.2833,9.3111,9.2183,9.2369,794500.0],["2025-07-14",9.2369,9.3019,9.2183,9.274,699800.0],["2025-07-15",9.2554,9.3111,9.144,9.1533,1094300.0],["2025-07-16",9.1719,9.274,9.0976,9.2276,1330500.0],["2025-07-17",9.1905,9.3204,9.1626,9.1626,1715700.0],["2025-07-18",9.2183,9.2276,8.9212,9.0234,1305900.0],["2025-07-21",9.0326,9.1348,8.9955,9.0048,860200.0],["2025-07-22",8.9955,9.1812,8.9862,9.0419,892700.0],["2025-07-23",9.0419,9.1719,9.0326,9.1348,911500.0],["2025-07-24",9.1348,9.2462,9.1069,9.1162,617200.0],["2025-07-25",9.144,9.1719,9.0698,9.1533,456700.0],["2025-07-28",9.1533,9.1905,9.0326,9.0605,1551400.0],["2025-07-29",9.1255,9.1348,9.0605,9.0976,921600.0],["2025-07-30",9.209,9.274,8.9305,8.9769,1570400.0],["2025-07-31",8.9677,9.0791,8.8934,8.9305,2285200.0],["2025-08-01",9.0419,9.0883,8.912,9.0791,1756000.0],["2025-08-04",9.0976,9.2369,9.0791,9.1997,1012800.0],["2025-08-05",9.1905,9.2369,9.144,9.2276,740300.0],["2025-08-06",9.209,9.209,9.1162,9.144,718400.0],["2025-08-07",9.1905,9.2647,9.1812,9.2369,723200.0],["2025-08-08",9.2647,9.3668,9.2183,9.3019,697000.0],["2025-08-11",9.3019,9.339,9.1626,9.1905,676000.0],["2025-08-12",9.2554,9.3483,9.2369,9.3204,561500.0],["2025-08-13",9.3483,9.4225,9.3111,9.404,868000.0],["2025-08-14",9.3483,9.404,9.3111,9.3854,683800.0],["2025-08-15",9.404,9.4225,9.3204,9.339,831000.0],["2025-08-18",9.3668,9.3947,9.2926,9.3111,495900.0],["2025-08-19",9.3111,9.5061,9.3111,9.4782,780200.0],["2025-08-20",9.5154,9.5896,9.4782,9.5339,715400.0],["2025-08-21",9.469,9.4875,9.339,9.3483,497500.0],["2025-08-22",9.404,9.6546,9.404,9.6453,1211000.0],["2025-08-25",9.6082,9.6361,9.5432,9.5432,537500.0],["2025-08-26",9.5154,9.6361,9.4875,9.6175,737200.0],["2025-08-27",9.5804,9.6453,9.5525,9.6175,527300.0],["2025-08-28",9.6453,9.701,9.5711,9.701,612900.0],["2025-08-29",9.7289,9.8496,9.6918,9.831,1073500.0],["2025-09-02",9.7103,9.7846,9.6732,9.7475,819400.0],["2025-09-03",9.7103,9.9424,9.7103,9.9238,676900.0],["2025-09-04",9.9517,10.1095,9.9517,10.1095,795100.0],["2025-09-05",10.1373,10.2487,10.1281,10.193,926600.0],["2025-09-08",10.1281,10.2116,10.1095,10.2023,744000.0],["2025-09-09",10.1095,10.258,10.1095,10.2302,629900.0],["2025-09-10",10.258,10.2952,10.1745,10.2302,563100.0],["2025-09-11",10.2209,10.3137,10.1745,10.2116,905100.0],["2025-09-12",10.1838,10.2302,10.0074,10.0631,587800.0],["2025-09-15",10.1002,10.1002,9.961,9.9981,1008300.0],["2025-09-16",9.9888,10.0259,9.7196,9.766,839900.0],["2025-09-17",9.7289,9.9424,9.7289,9.7567,969600.0],["2025-09-18",9.7753,9.9331,9.7382,9.9053,896900.0],["2025-09-19",9.9238,9.961,9.7753,9.7939,1770700.0],["2025-09-22",9.7846,9.7939,9.6361,9.7382,800200.0],["2025-09-23",9.7289,9.8589,9.6918,9.7475,1088700.0],["2025-09-24",9.7103,9.7567,9.6732,9.701,816600.0],["2025-09-25",9.6732,9.6825,9.5339,9.5432,891900.0],["2025-09-26",9.5989,9.6175,9.4411,9.5061,587500.0],["2025-09-29",9.5061,9.5061,9.3947,9.4597,879400.0],["2025-09-30",9.4787,9.65,9.4311,9.6405,1071100.0],["2025-10-01",9.6405,9.7261,9.4502,9.631,1068100.0],["2025-10-02",9.6405,9.7737,9.631,9.7357,823000.0],["2025-10-03",9.7642,9.907,9.7547,9.7737,936300.0],["2025-10-06",9.7832,9.7832,9.4502,9.5168,934300.0],["2025-10-07",9.4977,9.5739,9.4311,9.5168,642800.0],["2025-10-08",9.4977,9.5548,9.4311,9.4597,860700.0],["2025-10-09",9.4406,9.4406,9.2408,9.2693,1031900.0],["2025-10-10",9.2789,9.3835,9.1646,9.2122,807700.0],["2025-10-13",9.2598,9.4597,9.2503,9.4216,697500.0],["2025-10-14",9.4026,9.6976,9.3835,9.6786,791100.0],["2025-10-15",9.7261,9.8308,9.669,9.6976,876500.0],["2025-10-16",9.6595,9.7357,9.3455,9.4026,1466300.0],["2025-10-17",9.4121,9.4977,9.3835,9.4977,600600.0],["2025-10-20",9.7547,9.7928,9.5739,9.6595,787300.0],["2025-10-21",9.6881,9.7166,9.631,9.6786,480200.0],["2025-10-22",9.7261,9.8784,9.7261,9.8308,1045200.0],["2025-10-23",9.8118,9.8118,9.6595,9.7547,630500.0],["2025-10-24",9.8213,9.8499,9.7261,9.7832,731000.0],["2025-10-27",9.7642,9.7642,9.669,9.7547,810200.0],["2025-10-28",9.7071,9.7547,9.6215,9.6595,647600.0],["2025-10-29",9.5929,9.7452,9.5644,9.6119,1114000.0],["2025-10-30",9.5834,9.6119,9.4026,9.5073,1102600.0],["2025-10-31",9.6119,9.631,9.0314,9.3169,1477600.0],["2025-11-03",9.3455,9.3455,9.1646,9.2408,1517400.0],["2025-11-04",9.2313,9.4502,9.2313,9.4026,798300.0],["2025-11-05",9.4502,9.5263,9.4406,9.4502,669700.0],["2025-11-06",9.4216,9.4502,9.3074,9.3169,666200.0],["2025-11-07",9.3264,9.3835,9.2503,9.355,882700.0],["2025-11-10",9.355,9.3645,9.2598,9.2789,1116500.0],["2025-11-11",9.3264,9.4692,9.3264,9.4502,626900.0],["2025-11-12",9.4311,9.4787,9.3931,9.4121,716000.0],["2025-11-13",9.4026,9.4787,9.374,9.4216,673000.0],["2025-11-14",9.4026,9.4216,9.2979,9.4026,841600.0],["2025-11-17",9.3645,9.3835,9.2313,9.2598,920200.0],["2025-11-18",9.2313,9.3169,9.2027,9.2693,655800.0],["2025-11-19",9.2693,9.3074,9.1837,9.2027,939000.0],["2025-11-20",9.2313,9.3455,9.2313,9.2789,683800.0],["2025-11-21",9.336,9.5168,9.2884,9.4597,1081400.0],["2025-11-24",9.4597,9.4597,9.3455,9.4597,763100.0],["2025-11-25",9.4882,9.7642,9.4882,9.6881,890300.0],["2025-11-26",9.7261,9.8689,9.7071,9.7452,1588500.0],["2025-11-28",9.7261,9.7357,9.6024,9.6405,592100.0],["2025-12-01",9.5929,9.6215,9.5358,9.6119,778000.0],["2025-12-02",9.6405,9.6405,9.5644,9.6215,816300.0],["2025-12-03",9.6405,9.6881,9.6215,9.6595,720800.0],["2025-12-04",9.6786,9.6881,9.4692,9.4882,704300.0],["2025-12-05",9.4882,9.669,9.4692,9.6595,664700.0],["2025-12-08",9.5929,9.6405,9.4882,9.4882,878400.0],["2025-12-09",9.5548,9.6119,9.5168,9.5548,776300.0],["2025-12-10",9.5263,9.7071,9.5263,9.6215,842400.0],["2025-12-11",9.669,9.6881,9.5834,9.6215,753000.0],["2025-12-12",9.631,9.7071,9.5929,9.631,914700.0],["2025-12-15",9.65,9.7261,9.5929,9.6976,1124300.0],["2025-12-16",9.6405,9.6881,9.4216,9.4406,1081500.0],["2025-12-17",9.5358,9.6786,9.4977,9.6405,1579700.0],["2025-12-18",9.65,9.6786,9.5263,9.631,1090500.0],["2025-12-19",9.5929,9.631,9.5453,9.5453,2669300.0],["2025-12-22",9.5358,9.6881,9.5358,9.6215,1146500.0],["2025-12-23",9.5834,9.6215,9.4311,9.4692,930500.0],["2025-12-24",9.4502,9.5073,9.4026,9.4977,477300.0],["2025-12-26",9.5073,9.5168,9.4406,9.4787,508300.0],["2025-12-29",9.5263,9.5358,9.4216,9.4406,915300.0],["2025-12-30",9.4882,9.4882,9.4121,9.4406,986800.0],["2025-12-31",9.4602,9.548,9.4016,9.4504,1065900.0],["2026-01-02",9.4699,9.6945,9.3723,9.6261,867600.0],["2026-01-05",9.6261,9.6554,9.4797,9.6164,1421500.0],["2026-01-06",9.6261,9.6457,9.4699,9.5773,1467600.0],["2026-01-07",9.5968,9.6359,9.4113,9.5285,1401200.0],["2026-01-08",9.4699,9.7726,9.4699,9.714,1205400.0],["2026-01-09",9.7823,9.8702,9.714,9.7335,1143500.0],["2026-01-12",9.6945,9.753,9.6164,9.7433,654800.0],["2026-01-13",9.7335,9.7823,9.5773,9.6261,697700.0],["2026-01-14",9.6554,9.7726,9.5968,9.7628,741000.0],["2026-01-15",9.753,9.9288,9.7042,9.8507,1200900.0],["2026-01-16",9.8116,9.9288,9.7921,9.9093,833200.0],["2026-01-20",9.7823,9.8116,9.6945,9.7823,744100.0],["2026-01-21",9.8019,9.9093,9.753,9.88,1048000.0],["2026-01-22",9.88,9.9385,9.7433,9.753,721300.0],["2026-01-23",9.8311,9.8311,9.6652,9.6847,687100.0],["2026-01-26",9.6945,9.8409,9.6261,9.7823,898900.0],["2026-01-27",9.753,9.8995,9.7335,9.88,637500.0],["2026-01-28",10.9246,10.9441,10.2412,10.4267,5338700.0],["2026-01-29",10.5536,10.7586,10.3779,10.6903,4524100.0],["2026-01-30",10.6903,10.6903,10.2705,10.5536,3272800.0],["2026-02-02",10.4755,10.6024,10.3779,10.5243,1761300.0],["2026-02-03",10.5341,10.6512,10.4169,10.6122,1376600.0],["2026-02-04",10.5926,10.6317,10.5048,10.6122,1003900.0],["2026-02-05",10.6415,10.661,10.456,10.4657,1208100.0],["2026-02-06",10.5048,10.5829,10.4755,10.5438,1027100.0],["2026-02-09",10.5438,10.5634,10.3388,10.4364,973500.0],["2026-02-10",10.4755,10.5926,10.4072,10.456,1267800.0],["2026-02-11",10.5438,10.661,10.4267,10.4267,1286200.0],["2026-02-12",10.495,10.5145,10.29,10.3095,1862500.0],["2026-02-13",10.3779,10.4267,10.1826,10.3681,1089700.0],["2026-02-17",10.3681,10.4853,10.2802,10.4267,1067000.0],["2026-02-18",10.4072,10.456,10.2998,10.2998,1158600.0],["2026-02-19",10.2998,10.3583,10.2021,10.29,1209800.0],["2026-02-20",10.2998,10.3974,10.2412,10.3779,840200.0],["2026-02-23",10.3876,10.4462,10.2021,10.2021,1135800.0],["2026-02-24",10.2509,10.4267,10.2412,10.3876,1026800.0],["2026-02-25",10.3974,10.4657,10.3291,10.3974,612900.0],["2026-02-26",10.4755,10.5341,10.4072,10.4657,1129800.0],["2026-02-27",10.4657,10.5341,10.3486,10.3486,951000.0],["2026-03-02",10.2509,10.5926,10.1631,10.4169,1570500.0],["2026-03-03",10.2021,10.4364,10.2021,10.2998,986000.0],["2026-03-04",10.3681,10.4853,10.29,10.4267,1259100.0],["2026-03-05",10.3193,10.4364,10.2705,10.3193,650600.0],["2026-03-06",10.2802,10.3193,10.1631,10.2412,1124900.0],["2026-03-09",10.1826,10.2705,9.88,10.2217,1795100.0],["2026-03-10",10.1728,10.3583,10.1533,10.2998,1099600.0],["2026-03-11",10.2509,10.3291,10.2021,10.2802,1661500.0],["2026-03-12",10.1826,10.3095,10.0557,10.0947,1938200.0],["2026-03-13",10.1728,10.2119,9.9776,10.0264,1923900.0],["2026-03-16",10.1436,10.2119,10.0557,10.085,1027500.0],["2026-03-17",10.1631,10.3095,10.1631,10.1826,1296700.0],["2026-03-18",10.124,10.3193,10.0947,10.1533,1128000.0],["2026-03-19",10.0947,10.29,10.0947,10.1533,1063400.0],["2026-03-20",10.1826,10.2021,9.8214,9.8214,3919100.0],["2026-03-23",10.0166,10.2509,9.9288,10.1436,1780000.0],["2026-03-24",10.1338,10.3388,10.085,10.2217,1597100.0],["2026-03-25",10.3193,10.4462,10.2998,10.3779,1559900.0],["2026-03-26",10.3681,10.456,10.3388,10.3876,1431400.0],["2026-03-27",10.3486,10.4072,10.1533,10.1826,1503700.0],["2026-03-30",10.2705,10.4267,10.2021,10.29,1895100.0],["2026-03-31",10.46,10.6,10.4,10.56,1662400.0],["2026-04-01",10.59,10.62,10.48,10.53,1470600.0],["2026-04-02",10.41,10.66,10.41,10.63,1328300.0],["2026-04-06",10.59,10.71,10.51,10.55,1538100.0],["2026-04-07",10.55,10.59,10.47,10.48,1953900.0],["2026-04-08",10.68,10.79,10.67,10.76,2219300.0],["2026-04-09",10.73,10.9,10.73,10.83,1774700.0],["2026-04-10",10.87,10.93,10.81,10.86,1279300.0],["2026-04-13",10.81,11.09,10.81,11.08,1802900.0],["2026-04-14",11.07,11.1,11.0,11.07,1539700.0],["2026-04-15",11.02,11.24,11.0,11.22,1275200.0],["2026-04-16",11.19,11.21,11.04,11.07,1324000.0],["2026-04-17",11.14,11.18,11.04,11.16,1583100.0],["2026-04-20",11.15,11.15,10.97,11.02,1609300.0],["2026-04-21",11.05,11.08,10.95,11.0,1446600.0],["2026-04-22",11.06,11.15,11.01,11.04,847400.0],["2026-04-23",10.98,11.05,10.98,11.04,732600.0],["2026-04-24",10.99,11.15,10.99,11.12,1069300.0],["2026-04-27",11.02,11.13,11.0,11.09,829400.0],["2026-04-28",11.15,11.19,11.03,11.06,1233600.0],["2026-04-29",10.69,10.89,10.62,10.74,2784900.0],["2026-04-30",10.78,10.99,10.78,10.94,1975000.0],["2026-05-01",10.93,11.05,10.87,11.04,1862200.0],["2026-05-04",10.97,11.04,10.96,10.99,1374900.0],["2026-05-05",10.98,11.06,10.96,11.02,930000.0],["2026-05-06",11.11,11.11,10.93,10.95,905800.0],["2026-05-07",10.95,11.04,10.87,10.91,1030900.0],["2026-05-08",10.94,11.04,10.91,11.0,760100.0],["2026-05-11",10.99,11.05,10.93,10.96,1351200.0],["2026-05-12",10.95,10.96,10.71,10.79,1009300.0],["2026-05-13",10.73,10.99,10.7,10.95,1207000.0],["2026-05-14",11.0,11.03,10.92,10.97,972400.0],["2026-05-15",10.91,10.91,10.74,10.84,1589700.0],["2026-05-18",10.76,10.99,10.76,10.9,1600500.0],["2026-05-19",10.9,10.95,10.78,10.82,1358500.0],["2026-05-20",10.86,11.03,10.83,10.98,1500800.0],["2026-05-21",10.97,11.04,10.82,10.95,1365200.0],["2026-05-22",11.02,11.03,10.86,10.94,1396600.0],["2026-05-26",10.95,11.05,10.89,11.04,1486600.0],["2026-05-27",11.05,11.08,10.91,10.93,1615400.0],["2026-05-28",10.88,11.04,10.88,10.99,1060800.0],["2026-05-29",11.01,11.06,10.96,10.96,1114100.0],["2026-06-01",10.87,11.02,10.81,10.92,1374300.0],["2026-06-02",10.86,11.07,10.86,11.0,1801700.0],["2026-06-03",10.93,10.99,10.87,10.89,903900.0],["2026-06-04",10.89,10.99,10.89,10.92,738900.0],["2026-06-05",10.91,11.0,10.91,10.98,758400.0],["2026-06-08",11.03,11.06,10.81,10.83,656100.0],["2026-06-09",10.87,11.0,10.87,11.0,993400.0],["2026-06-10",11.02,11.04,10.88,10.89,649200.0],["2026-06-11",10.99,10.99,10.77,10.78,779600.0],["2026-06-12",10.82,10.87,10.71,10.74,1039800.0],["2026-06-15",10.83,10.86,10.63,10.66,1112400.0],["2026-06-16",10.95,11.04,10.64,10.83,3622200.0],["2026-06-17",10.82,10.93,10.7,10.72,3531900.0],["2026-06-18",10.73,10.85,10.68,10.83,5047000.0],["2026-06-22",10.82,10.9,10.73,10.75,2786500.0],["2026-06-23",10.73,10.91,10.72,10.91,2648400.0],["2026-06-24",10.91,10.91,10.69,10.75,3754700.0],["2026-06-25",10.65,10.78,10.6,10.77,4223500.0],["2026-06-26",10.73,10.8,10.69,10.78,6640300.0],["2026-06-29",10.78,10.78,10.52,10.52,27782800.0],["2026-06-30",10.6,10.74,10.54,10.68,3711400.0],["2026-07-01",10.65,10.73,10.53,10.54,3375000.0],["2026-07-02",10.66,10.66,10.34,10.39,5270300.0],["2026-07-06",10.41,10.48,10.25,10.29,3664342.712972],["2026-07-07",10.28,10.33,10.19,10.23,4761873.016973],["2026-07-08",10.2,10.285,10.13,10.14,3548759.235939],["2026-07-09",10.2,10.245,10.125,10.22,4029114.23165],["2026-07-10",10.28,10.47,10.24,10.43,2945860.925616],["2026-07-13",10.43,10.47,10.275,10.31,2206337.024082],["2026-07-14",10.34,10.635,10.33,10.61,4355298.754215],["2026-07-15",10.65,10.76,10.47,10.54,14165367.144899],["2026-07-16",6.86,7.1,6.81,7.02,13000107.210474],["2026-07-17",6.97,7.06,6.89,6.98,26667080.322101],["2026-07-20",6.9706,7,6.745,6.83,10097508.98382],["2026-07-21",6.84,6.945,6.84,6.88,3398685.977643],["2026-07-22",6.9,6.92,6.78,6.78,3602039.524602],["2026-07-23",6.76,6.79,6.65,6.76,4550369.899215],["2026-07-24",6.76,6.81,6.75,6.77,3018678.938068],["2026-07-27",6.78,6.825,6.68,6.69,4003750.899531],["2026-07-28",6.72,6.76,6.66,6.73,2531865.408909],["2026-07-29",6.8,6.8,6.53,6.6,4926259.42193],["2026-07-30",6.67,6.705,6.43,6.5,3641610.281978],["2026-07-31",6.54,6.7,6.505,6.62,3187566.287372],["2026-08-03",6.61,6.85,6.61,6.81,4460314.810942],["2026-08-04",6.78,6.85,6.755,6.79,2478985.457099],["2026-08-05",6.76,6.765,6.64,6.66,1929509.372628],["2026-08-06",6.67,6.725,6.631,6.69,2638796.242053],["2026-08-07",6.7,6.785,6.7,6.76,1868902.078103],["2026-08-10",6.73,6.76,6.695,6.7,456931.284304],["2026-08-11",6.75,6.81,6.65,6.72,2838038.043031],["2026-08-12",6.77,6.965,6.77,6.9,9359043.383659],["2026-08-13",6.87,6.995,6.87,6.91,3420631.48161],["2026-08-14",6.893,6.95,6.8111,6.83,3285187.563943]]}