{"t":"CMRE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",8.484,8.677,8.484,8.6059,103100.0],["2011-07-01",8.6364,8.7735,8.6364,8.7431,61700.0],["2011-07-05",8.7685,8.7685,8.6516,8.6821,24200.0],["2011-07-06",8.6973,8.7126,8.6465,8.677,15600.0],["2011-07-07",8.7532,8.7532,8.5805,8.6313,43300.0],["2011-07-08",8.5348,8.6872,8.4738,8.6516,24300.0],["2011-07-11",8.5703,8.6516,8.5094,8.5449,28100.0],["2011-07-12",8.4637,8.5449,8.423,8.4738,26000.0],["2011-07-13",8.5348,8.7024,8.5348,8.5449,65200.0],["2011-07-14",8.5805,8.6262,8.3874,8.423,20700.0],["2011-07-15",8.4281,8.5145,8.3875,8.4179,22100.0],["2011-07-18",8.423,8.611,8.3468,8.4027,38400.0],["2011-07-19",8.484,9.0428,8.484,8.8701,198700.0],["2011-07-20",8.8955,8.931,8.8345,8.9158,119500.0],["2011-07-21",8.9564,9.0479,8.7939,8.9818,96800.0],["2011-07-22",8.9971,9.1444,8.9158,8.9768,58700.0],["2011-07-25",9.0515,9.0515,8.9129,8.9437,15600.0],["2011-07-26",8.9591,8.9796,8.7794,8.9078,78200.0],["2011-07-27",8.8975,8.9026,8.533,8.6202,120100.0],["2011-07-28",8.2763,8.6202,8.2763,8.4611,132400.0],["2011-07-29",8.4149,8.4765,8.343,8.4611,51900.0],["2011-08-01",8.533,8.5432,8.0247,8.2917,130300.0],["2011-08-02",8.2454,8.343,7.9425,8.076,88700.0],["2011-08-03",8.112,8.1582,7.7012,8.0247,116000.0],["2011-08-04",7.9631,8.0812,7.7526,7.7526,77200.0],["2011-08-05",7.768,7.8039,7.5985,7.7526,106700.0],["2011-08-08",7.6294,7.809,7.4445,7.4651,92500.0],["2011-08-09",7.5523,7.7526,7.2546,7.5883,50200.0],["2011-08-10",7.5061,7.6396,7.2392,7.2751,64300.0],["2011-08-11",7.3008,7.4959,7.2443,7.3675,73200.0],["2011-08-12",7.388,7.5164,7.27,7.4497,39600.0],["2011-08-15",7.501,7.7936,7.4445,7.7577,32700.0],["2011-08-16",7.7628,7.8039,7.6756,7.7731,78400.0],["2011-08-17",7.7834,7.8296,7.6961,7.7885,26400.0],["2011-08-18",7.6191,7.768,7.6088,7.655,33300.0],["2011-08-19",7.6037,7.7166,7.4548,7.4651,16600.0],["2011-08-22",7.5626,7.7372,7.4959,7.5729,19000.0],["2011-08-23",7.5985,7.5985,7.4445,7.5061,62200.0],["2011-08-24",7.5164,7.6756,7.4651,7.6242,13800.0],["2011-08-25",7.6499,7.7012,7.5318,7.5677,22600.0],["2011-08-26",7.5113,7.7372,7.4445,7.7269,51600.0],["2011-08-29",7.768,8.1838,7.6499,8.1171,38900.0],["2011-08-30",8.076,8.1787,7.8861,8.0401,35400.0],["2011-08-31",8.0555,8.1684,7.7988,8.0298,59100.0],["2011-09-01",8.0041,8.0863,7.7269,7.9323,55100.0],["2011-09-02",7.7782,7.8604,7.7166,7.7218,23900.0],["2011-09-06",7.6499,7.6961,7.3983,7.4702,153700.0],["2011-09-07",7.5164,7.5164,7.0749,7.3829,172800.0],["2011-09-08",7.3264,7.3675,6.9619,7.1365,166600.0],["2011-09-09",7.0287,7.3213,7.0287,7.27,51700.0],["2011-09-12",7.1981,7.3829,7.1057,7.1621,96900.0],["2011-09-13",7.1519,7.2597,7.1211,7.1878,67000.0],["2011-09-14",7.2289,7.2648,7.0903,7.2392,18200.0],["2011-09-15",7.2802,7.2854,7.0595,7.157,53000.0],["2011-09-16",7.1519,7.2546,7.1262,7.1467,12000.0],["2011-09-19",7.0697,7.1878,6.9208,7.0441,36700.0],["2011-09-20",7.08,7.1878,6.9516,6.9568,115600.0],["2011-09-21",6.9311,7.003,6.6436,6.7463,208800.0],["2011-09-22",6.6487,6.6898,6.2637,6.3201,202800.0],["2011-09-23",6.2791,6.7463,6.2175,6.6693,47800.0],["2011-09-26",6.6847,6.7565,6.4896,6.6744,71600.0],["2011-09-27",6.7565,6.7873,6.5306,6.6333,217900.0],["2011-09-28",6.6231,6.7514,6.4228,6.5614,31300.0],["2011-09-29",6.6539,6.6949,6.4588,6.5614,30900.0],["2011-09-30",6.4485,6.5255,6.3407,6.3407,79100.0],["2011-10-03",6.2791,6.3561,5.8273,5.9248,70900.0],["2011-10-04",5.8529,5.894,5.7759,5.8786,42900.0],["2011-10-05",5.8735,5.9607,5.817,5.8478,57500.0],["2011-10-06",5.8273,6.315,5.7297,6.1764,273000.0],["2011-10-07",6.1918,6.3818,5.8632,5.9556,67300.0],["2011-10-10",6.0942,6.0942,5.6116,5.9505,174200.0],["2011-10-11",5.8991,6.3458,5.8991,6.2329,127400.0],["2011-10-12",6.2534,6.3355,5.7759,5.8529,316900.0],["2011-10-13",5.817,6.3715,5.7554,6.2688,158000.0],["2011-10-14",6.2945,6.3818,6.2226,6.3458,359000.0],["2011-10-17",6.3099,6.3355,6.2123,6.2585,126100.0],["2011-10-18",6.2688,6.3304,6.1661,6.2842,143600.0],["2011-10-19",6.227,6.394,6.227,6.3001,39700.0],["2011-10-20",6.2844,6.321,6.1592,6.2009,61400.0],["2011-10-21",6.3314,6.655,6.2792,6.488,185100.0],["2011-10-24",6.4776,6.6498,6.4776,6.6289,62700.0],["2011-10-25",6.5663,6.6237,6.4097,6.535,87000.0],["2011-10-26",6.6133,6.749,6.5506,6.5559,58400.0],["2011-10-27",6.8638,7.0047,6.5663,6.7177,173000.0],["2011-10-28",6.702,6.8325,6.6602,6.7385,45700.0],["2011-10-31",6.6655,6.702,6.4306,6.5402,47900.0],["2011-11-01",6.3471,6.5559,6.3366,6.4254,45800.0],["2011-11-02",6.5037,6.6028,6.4462,6.5141,36200.0],["2011-11-03",6.5141,6.6394,6.4358,6.5611,35500.0],["2011-11-04",6.5245,6.6028,6.4254,6.4984,30900.0],["2011-11-07",6.4828,6.7124,6.368,6.6289,81900.0],["2011-11-08",6.702,6.702,6.5141,6.5715,69200.0],["2011-11-09",6.4045,6.4619,6.3836,6.3888,53800.0],["2011-11-10",6.4723,6.5872,6.3732,6.4515,29200.0],["2011-11-11",6.488,6.6498,6.4776,6.4932,52800.0],["2011-11-14",6.4567,6.5506,6.3627,6.488,77900.0],["2011-11-15",6.4567,6.5506,6.4201,6.5245,95600.0],["2011-11-16",6.4671,6.5245,6.2792,6.3575,69600.0],["2011-11-17",6.3366,6.441,6.2479,6.2583,48200.0],["2011-11-18",6.2897,6.3314,6.1957,6.274,55700.0],["2011-11-21",6.1957,6.2636,6.0548,6.1331,78300.0],["2011-11-22",6.1174,6.1487,5.9921,6.0861,39700.0],["2011-11-23",6.0704,6.1278,5.9034,6.0913,95600.0],["2011-11-25",6.0652,6.0965,5.9556,6.0235,63000.0],["2011-11-28",6.1748,6.2531,6.0965,6.1435,128100.0],["2011-11-29",6.1278,6.1853,6.0443,6.1174,46700.0],["2011-11-30",6.2114,6.2583,6.0391,6.1383,57000.0],["2011-12-01",6.1487,6.1905,5.9086,5.9556,103300.0],["2011-12-02",5.9974,6.107,5.9921,6.107,47000.0],["2011-12-05",6.1853,6.2897,6.1331,6.1905,87900.0],["2011-12-06",6.2166,6.6289,6.1644,6.5245,93700.0],["2011-12-07",6.5037,6.5037,6.2792,6.4776,104200.0],["2011-12-08",6.5245,6.6289,6.3679,6.5089,100600.0],["2011-12-09",6.5037,6.7803,6.5037,6.6863,117200.0],["2011-12-12",6.6811,7.1822,6.5454,6.9839,128600.0],["2011-12-13",6.9943,7.0726,6.8899,6.963,104400.0],["2011-12-14",6.9108,7.0935,6.7855,6.9891,88200.0],["2011-12-15",7.0622,7.1874,6.9264,7.1457,72100.0],["2011-12-16",7.1926,7.2762,7.0778,7.2031,88500.0],["2011-12-19",7.2709,7.3597,7.0047,7.0517,64900.0],["2011-12-20",7.13,7.3701,7.13,7.3075,49900.0],["2011-12-21",7.2605,7.3336,7.1196,7.3075,63700.0],["2011-12-22",7.3179,7.4432,7.3179,7.3492,35300.0],["2011-12-23",7.3858,7.5163,7.3545,7.4693,76000.0],["2011-12-27",7.4328,7.5685,7.4328,7.4693,37100.0],["2011-12-28",7.438,7.511,7.3492,7.4119,39900.0],["2011-12-29",7.4432,7.5685,7.4119,7.4275,51900.0],["2011-12-30",7.4171,7.4693,7.3388,7.391,57400.0],["2012-01-03",7.5424,7.652,7.4536,7.5893,71900.0],["2012-01-04",7.5476,7.5946,7.4641,7.5215,92300.0],["2012-01-05",7.4693,8.1113,7.3545,7.8399,110700.0],["2012-01-06",7.8086,7.8399,7.7146,7.7616,52300.0],["2012-01-09",7.7825,7.8608,7.7146,7.819,46900.0],["2012-01-10",7.913,7.913,7.699,7.7772,44400.0],["2012-01-11",7.7512,7.9756,7.7512,7.7877,35200.0],["2012-01-12",7.8503,8.0017,7.699,7.7146,61500.0],["2012-01-13",7.699,7.7198,7.5685,7.5998,67600.0],["2012-01-17",7.6363,7.6729,7.5685,7.6311,68100.0],["2012-01-18",7.6259,7.8764,7.6259,7.7564,44400.0],["2012-01-19",7.7929,7.8764,7.7355,7.8086,88500.0],["2012-01-20",7.8086,8.2105,7.8086,8.1792,102100.0],["2012-01-23",8.1847,8.1847,8.0155,8.1107,15800.0],["2012-01-24",8.0208,8.1953,7.8304,7.841,57700.0],["2012-01-25",7.878,7.9203,7.8251,7.8992,31100.0],["2012-01-26",7.9203,8.0789,7.8304,7.9626,42200.0],["2012-01-27",7.915,7.9943,7.8939,7.9415,25400.0],["2012-01-30",7.8516,7.9045,7.6454,7.7194,54400.0],["2012-01-31",7.7776,7.7776,7.6137,7.6771,33800.0],["2012-02-01",7.693,7.7723,7.6295,7.693,50400.0],["2012-02-02",7.8516,8.0472,7.7564,8.0155,94400.0],["2012-02-03",8.0631,8.1265,7.9626,8.0314,43100.0],["2012-02-06",8.0314,8.0472,7.9309,8.0155,43400.0],["2012-02-07",7.9838,8.0842,7.9838,8.0472,41500.0],["2012-02-08",8.0631,8.4596,7.9203,8.1635,107700.0],["2012-02-09",8.19,8.2957,8.1107,8.227,46200.0],["2012-02-10",8.2005,8.2005,7.9097,8.0102,132400.0],["2012-02-13",8.0684,8.0842,7.8674,7.915,56500.0],["2012-02-14",7.915,8.2428,7.8569,7.952,72700.0],["2012-02-15",7.9838,7.9838,7.8569,7.8622,37700.0],["2012-02-16",7.9045,7.9785,7.8516,7.9097,41300.0],["2012-02-17",7.9309,7.952,7.5819,7.6348,74900.0],["2012-02-21",7.6612,7.8463,7.6348,7.767,39300.0],["2012-02-22",7.7564,7.7776,7.4762,7.5185,51800.0],["2012-02-23",7.5343,7.7723,7.4815,7.7458,110900.0],["2012-02-24",7.7829,7.7829,7.6189,7.7406,36900.0],["2012-02-27",7.7617,7.7617,7.5396,7.7194,35800.0],["2012-02-28",7.7141,7.7141,7.5766,7.6295,45200.0],["2012-02-29",7.6612,7.7141,7.5079,7.6507,37800.0],["2012-03-01",7.6771,7.9838,7.5555,7.8622,342300.0],["2012-03-02",7.8833,7.9203,7.656,7.7723,67000.0],["2012-03-05",7.7723,7.7934,7.6824,7.7723,23900.0],["2012-03-06",7.6877,7.693,7.5661,7.6031,43900.0],["2012-03-07",7.6031,7.6612,7.5343,7.5608,33200.0],["2012-03-08",7.5872,7.6665,7.5343,7.6665,34500.0],["2012-03-09",7.6401,7.8674,7.6401,7.7881,50900.0],["2012-03-12",7.7723,7.804,7.6031,7.73,16900.0],["2012-03-13",7.7881,7.8727,7.7247,7.8463,30300.0],["2012-03-14",7.8251,7.9996,7.7987,7.952,29100.0],["2012-03-15",7.9573,7.9573,7.7987,7.8674,33300.0],["2012-03-16",7.9203,8.1741,7.8939,8.1741,67500.0],["2012-03-19",8.1582,8.1582,7.8304,7.9256,74800.0],["2012-03-20",7.8727,7.9838,7.8251,7.9097,159900.0],["2012-03-21",7.8992,8.2164,7.8516,8.19,114100.0],["2012-03-22",7.3969,7.4921,7.3229,7.455,3508500.0],["2012-03-23",7.418,7.455,7.3546,7.4498,575100.0],["2012-03-26",7.4498,7.4656,7.3969,7.4233,336700.0],["2012-03-27",7.4233,7.455,7.4022,7.4392,420900.0],["2012-03-28",7.4022,7.4445,6.9316,7.3704,599400.0],["2012-03-29",7.3704,7.381,7.2171,7.2806,272300.0],["2012-03-30",7.3493,7.4022,7.2594,7.2806,172100.0],["2012-04-02",7.3229,7.3599,7.2806,7.3493,229700.0],["2012-04-03",7.3493,7.3599,7.2753,7.3599,182000.0],["2012-04-04",7.3493,7.3546,7.27,7.3017,221600.0],["2012-04-05",7.2964,7.3229,7.1801,7.3123,119400.0],["2012-04-09",7.27,7.3017,7.2118,7.2436,103300.0],["2012-04-10",7.2435,7.2541,6.6514,6.8734,350300.0],["2012-04-11",7.3969,7.3969,7.1219,7.2277,431500.0],["2012-04-12",7.2224,7.3916,7.2224,7.3229,166600.0],["2012-04-13",7.2858,7.3229,7.2647,7.3229,86200.0],["2012-04-16",7.3229,7.3916,7.2753,7.3757,173300.0],["2012-04-17",7.3757,7.4075,7.2753,7.4075,223200.0],["2012-04-18",7.3652,7.4286,7.3652,7.4022,140100.0],["2012-04-19",7.4022,7.4603,7.3546,7.455,268500.0],["2012-04-20",7.4762,7.4815,7.4075,7.4815,206900.0],["2012-04-23",7.4498,7.4868,7.2858,7.4762,252300.0],["2012-04-24",7.4656,7.4921,7.3704,7.4392,172000.0],["2012-04-25",7.4973,7.4973,7.3493,7.3652,169600.0],["2012-04-26",7.2366,7.5639,7.2366,7.521,54200.0],["2012-04-27",7.521,7.5532,7.3922,7.5478,84700.0],["2012-04-30",7.4888,7.5639,7.4029,7.5639,276000.0],["2012-05-01",7.5371,7.5371,7.4351,7.4351,171000.0],["2012-05-02",7.3708,7.478,7.3332,7.3761,85000.0],["2012-05-03",7.3654,7.4727,7.2581,7.3869,175000.0],["2012-05-04",7.3439,7.5907,7.3439,7.5585,319900.0],["2012-05-07",7.5102,7.5746,7.462,7.5532,155000.0],["2012-05-08",7.5585,7.5585,7.3278,7.5102,148400.0],["2012-05-09",7.4512,7.639,7.3225,7.6068,409400.0],["2012-05-10",7.6175,7.8857,7.5263,7.7516,528900.0],["2012-05-11",7.7034,7.7463,7.58,7.6658,153000.0],["2012-05-14",7.6122,7.6175,7.4298,7.521,111100.0],["2012-05-15",7.5532,7.5692,7.36,7.3761,118000.0],["2012-05-16",7.3761,7.419,7.242,7.2581,83700.0],["2012-05-17",7.2152,7.242,6.9738,6.9952,229100.0],["2012-05-18",7.0006,7.0918,6.6627,6.7646,257400.0],["2012-05-21",6.7914,7.242,6.7914,7.1294,332400.0],["2012-05-22",7.124,7.1937,6.9631,6.9899,181300.0],["2012-05-23",6.9523,6.9684,6.7914,6.947,157000.0],["2012-05-24",6.947,7.1884,6.947,7.1401,169800.0],["2012-05-25",7.0972,7.3708,7.0972,7.2742,81200.0],["2012-05-29",7.2903,7.3868,7.2903,7.3386,65100.0],["2012-05-30",7.4083,7.5907,7.065,7.1937,209000.0],["2012-05-31",7.183,7.2635,7.0972,7.1401,91300.0],["2012-06-01",7.0328,7.1079,6.8343,6.888,142000.0],["2012-06-04",6.8933,6.9523,6.7968,6.9094,182300.0],["2012-06-05",6.8665,7.0972,6.8504,7.0328,138700.0],["2012-06-06",7.0703,7.1669,6.8397,7.1347,141800.0],["2012-06-07",7.2045,7.301,7.1347,7.1455,56900.0],["2012-06-08",7.1347,7.2045,7.0757,7.1401,38300.0],["2012-06-11",7.1991,7.1991,6.9416,6.9899,80500.0],["2012-06-12",7.0596,7.0864,6.888,6.9416,57600.0],["2012-06-13",6.9416,7.0274,6.8504,6.888,78000.0],["2012-06-14",6.8719,6.9845,6.8236,6.8826,55100.0],["2012-06-15",6.9148,7.1133,6.7968,6.9631,135500.0],["2012-06-18",6.8987,7.0543,6.8987,6.9738,92100.0],["2012-06-19",6.9684,7.124,6.9631,7.0596,196600.0],["2012-06-20",7.0274,7.2045,7.006,7.1884,101200.0],["2012-06-21",7.1615,7.301,7.0328,7.183,107700.0],["2012-06-22",7.2527,7.3332,7.1079,7.2206,87300.0],["2012-06-25",7.1723,7.2206,7.065,7.124,93100.0],["2012-06-26",7.1079,7.2849,7.0006,7.1884,95500.0],["2012-06-27",7.1723,7.2527,7.1079,7.1347,105800.0],["2012-06-28",7.1079,7.2152,7.0543,7.1562,83600.0],["2012-06-29",7.2474,7.5049,7.0811,7.4566,128300.0],["2012-07-02",7.4566,7.4834,7.301,7.4244,82100.0],["2012-07-03",7.3976,7.6336,7.3976,7.478,116900.0],["2012-07-05",7.5102,7.6443,7.4834,7.6122,89800.0],["2012-07-06",7.6175,7.7194,7.5371,7.6443,169700.0],["2012-07-09",7.6765,7.6765,7.6122,7.639,120000.0],["2012-07-10",7.7677,7.7677,7.5371,7.6014,133900.0],["2012-07-11",7.6336,7.6497,7.5263,7.639,49600.0],["2012-07-12",7.58,7.6336,7.4888,7.5639,78300.0],["2012-07-13",7.6068,7.6336,7.4566,7.5049,88300.0],["2012-07-16",7.5156,7.6336,7.4834,7.5585,78700.0],["2012-07-17",7.4834,7.5102,7.2206,7.3386,218900.0],["2012-07-18",7.3493,7.5049,7.3439,7.4459,140700.0],["2012-07-19",7.4624,7.5332,7.3917,7.4624,18400.0],["2012-07-20",7.4298,7.4896,7.3155,7.3971,91500.0],["2012-07-23",7.1576,7.2393,6.929,7.174,210900.0],["2012-07-24",7.1522,7.2012,7.0433,7.076,93900.0],["2012-07-25",7.0869,7.2229,6.9399,7.0705,148900.0],["2012-07-26",7.1631,7.1903,7.0651,7.076,105200.0],["2012-07-27",7.1141,7.1522,7.0379,7.0488,107100.0],["2012-07-30",7.027,7.1631,6.9834,7.0651,143900.0],["2012-07-31",7.076,7.1631,7.0596,7.0923,75800.0],["2012-08-01",7.1576,7.174,6.9943,7.0052,61400.0],["2012-08-02",7.0052,7.0814,6.9453,6.9671,57300.0],["2012-08-03",7.0869,7.1032,6.9562,7.0161,62200.0],["2012-08-06",7.0433,7.1086,7.0379,7.0705,72500.0],["2012-08-07",7.1195,7.1739,7.0705,7.1032,64100.0],["2012-08-08",7.1032,7.1032,7.027,7.0651,39400.0],["2012-08-09",7.0814,7.1576,7.0433,7.0542,80400.0],["2012-08-10",7.0705,7.0977,7.0107,7.0161,70000.0],["2012-08-13",7.0107,7.0651,6.9453,7.0107,57500.0],["2012-08-14",7.0488,7.0488,6.8964,6.978,305900.0],["2012-08-15",6.9889,7.0651,6.9236,6.9726,96900.0],["2012-08-16",7.0596,7.076,6.9127,6.9889,153400.0],["2012-08-17",6.9943,7.0215,6.8528,6.8855,131500.0],["2012-08-20",6.9018,6.9018,6.5752,6.7222,176400.0],["2012-08-21",6.7548,6.8419,6.7113,6.8093,129800.0],["2012-08-22",6.7766,6.9018,6.597,6.8746,189400.0],["2012-08-23",6.9453,7.0107,6.8474,6.9236,144600.0],["2012-08-24",6.9399,6.9562,6.831,6.9236,139500.0],["2012-08-27",6.9508,7.0433,6.8909,6.9726,152300.0],["2012-08-28",6.9671,7.0705,6.9072,7.0488,285000.0],["2012-08-29",7.076,7.1522,7.0433,7.0433,137100.0],["2012-08-30",7.0542,7.1304,6.9998,7.0651,143800.0],["2012-08-31",7.0977,7.2338,7.0977,7.1685,112500.0],["2012-09-04",7.1413,7.7672,7.0977,7.7183,913800.0],["2012-09-05",7.7945,8.1319,7.6529,7.8924,1052300.0],["2012-09-06",7.9686,8.3007,7.8598,8.1809,723100.0],["2012-09-07",8.2408,8.2843,8.0448,8.2353,460700.0],["2012-09-10",8.2843,8.7688,8.1374,8.3986,487600.0],["2012-09-11",8.5075,8.5674,8.3007,8.4204,269700.0],["2012-09-12",8.3769,8.7524,8.2898,8.5674,352200.0],["2012-09-13",8.219,8.6272,8.1809,8.5129,432100.0],["2012-09-14",8.5728,8.6055,8.4476,8.5075,181800.0],["2012-09-17",8.5674,8.5728,8.3333,8.4259,153800.0],["2012-09-18",8.3714,8.4313,8.0938,8.4259,247200.0],["2012-09-19",8.4095,8.4966,8.3116,8.4476,158500.0],["2012-09-20",8.4694,8.5619,8.3714,8.4095,122100.0],["2012-09-21",8.4204,8.649,8.3388,8.4259,148300.0],["2012-09-24",8.4422,8.5946,8.3714,8.4585,201800.0],["2012-09-25",8.4422,8.5021,8.2517,8.2898,154500.0],["2012-09-26",8.2898,8.2898,8.0666,8.2027,135100.0],["2012-09-27",8.3224,8.4694,8.2299,8.3605,159800.0],["2012-09-28",8.3878,8.4367,8.3007,8.3769,112800.0],["2012-10-01",8.4476,8.5728,8.4367,8.5402,214900.0],["2012-10-02",8.649,8.7416,8.5129,8.7361,366600.0],["2012-10-03",8.7252,8.7688,8.4966,8.6,154700.0],["2012-10-04",8.6762,8.7742,8.6055,8.6817,136600.0],["2012-10-05",8.7797,8.7797,8.4476,8.4912,149000.0],["2012-10-08",8.6109,8.6164,8.3932,8.4259,126000.0],["2012-10-09",8.5075,8.5238,8.3442,8.3986,141400.0],["2012-10-10",8.4422,8.4422,8.2735,8.3442,142400.0],["2012-10-11",8.3442,8.5021,8.3224,8.3224,131800.0],["2012-10-12",8.3823,8.3823,8.1646,8.2789,119900.0],["2012-10-15",8.3986,8.3986,8.2299,8.2898,101200.0],["2012-10-16",7.3862,7.457,7.3209,7.4026,5643900.0],["2012-10-17",7.4461,7.5931,7.408,7.5659,1738400.0],["2012-10-18",7.5716,7.5937,7.4446,7.5164,729900.0],["2012-10-19",7.4888,7.4998,7.3507,7.4888,386100.0],["2012-10-22",7.4777,7.4888,7.29,7.4446,451700.0],["2012-10-23",7.3618,7.4667,7.3176,7.3618,448100.0],["2012-10-24",7.6048,7.7318,7.3618,7.6821,1007700.0],["2012-10-25",7.7318,7.7318,7.5606,7.7097,462400.0],["2012-10-26",7.7373,7.7483,7.5109,7.5827,233900.0],["2012-10-31",7.7207,7.7318,7.4115,7.4722,299400.0],["2012-11-01",7.5551,7.7152,7.533,7.6379,174000.0],["2012-11-02",7.7207,7.7207,7.4059,7.5716,306000.0],["2012-11-05",7.6158,7.6434,7.4612,7.5661,198900.0],["2012-11-06",7.5716,7.6766,7.5164,7.6766,153200.0],["2012-11-07",7.6655,7.6655,7.3949,7.4888,240800.0],["2012-11-08",7.5219,7.5219,7.4225,7.4391,197600.0],["2012-11-09",7.4501,7.4998,7.3231,7.3507,128800.0],["2012-11-12",7.4059,7.4059,7.29,7.3507,128300.0],["2012-11-13",7.3286,7.3894,7.0635,7.185,290800.0],["2012-11-14",7.2458,7.301,6.9255,6.9752,225400.0],["2012-11-15",7.0138,7.0414,6.7653,6.9586,286100.0],["2012-11-16",6.9144,6.9199,6.7266,6.9034,291300.0],["2012-11-19",7.1464,7.3562,7.0193,7.3452,318000.0],["2012-11-20",7.3949,7.533,7.3452,7.4833,423700.0],["2012-11-21",7.5164,7.6324,7.4612,7.6324,181200.0],["2012-11-23",7.8091,7.8091,7.6489,7.7318,204500.0],["2012-11-26",7.7097,7.776,7.6434,7.7704,346100.0],["2012-11-27",7.7207,7.7704,7.4777,7.7649,300200.0],["2012-11-28",7.787,7.787,7.6158,7.787,333300.0],["2012-11-29",7.7815,7.8422,7.7207,7.8146,408700.0],["2012-11-30",7.8422,7.9527,7.7318,7.8478,263400.0],["2012-12-03",7.8754,7.9251,7.8036,7.8643,151600.0],["2012-12-04",7.8643,7.9251,7.6489,7.776,221700.0],["2012-12-05",7.8533,7.8533,7.66,7.6986,184100.0],["2012-12-06",7.7263,7.8367,7.6103,7.8367,183900.0],["2012-12-07",7.8367,7.8643,7.5053,7.6986,140000.0],["2012-12-10",7.7704,7.7925,7.5882,7.6213,173300.0],["2012-12-11",7.6766,7.9637,7.6103,7.6986,235100.0],["2012-12-12",7.7318,7.8367,7.6766,7.7981,135100.0],["2012-12-13",7.7594,7.8367,7.6379,7.7925,154000.0],["2012-12-14",7.8257,7.8312,7.6379,7.7318,104400.0],["2012-12-17",7.7207,7.7649,7.4667,7.5937,211200.0],["2012-12-18",7.6489,7.776,7.6324,7.776,107200.0],["2012-12-19",7.8091,7.8588,7.6655,7.8533,180500.0],["2012-12-20",7.8864,7.9085,7.7815,7.9085,115000.0],["2012-12-21",7.8864,7.9195,7.5827,7.7704,169900.0],["2012-12-24",7.8036,7.8036,7.6268,7.6986,61400.0],["2012-12-26",7.7263,7.7539,7.5771,7.6545,109500.0],["2012-12-27",7.7483,7.7483,7.2568,7.4612,244100.0],["2012-12-28",7.4004,7.6821,7.4004,7.544,175400.0],["2012-12-31",7.6103,7.7152,7.4943,7.6876,148900.0],["2013-01-02",7.8588,8.1405,7.8367,7.9748,230400.0],["2013-01-03",7.9858,8.0355,7.8588,7.9803,176800.0],["2013-01-04",8.0134,8.1405,7.9085,8.1184,211600.0],["2013-01-07",8.1294,8.1736,7.9251,8.1405,184600.0],["2013-01-08",8.1294,8.2564,8.0355,8.2454,174900.0],["2013-01-09",8.284,8.3117,8.1405,8.2288,173500.0],["2013-01-10",8.2675,8.284,8.1184,8.1184,120500.0],["2013-01-11",8.1736,8.2233,8.1184,8.1184,134700.0],["2013-01-14",8.0963,8.157,7.9969,8.0079,101700.0],["2013-01-15",7.9472,8.2012,7.9472,8.0852,148300.0],["2013-01-16",8.1073,8.1294,8.0466,8.0797,144400.0],["2013-01-17",8.1294,8.2841,8.1018,8.2564,108900.0],["2013-01-18",8.284,8.505,8.1846,8.4166,167500.0],["2013-01-22",8.6651,8.6706,8.3393,8.4939,333300.0],["2013-01-23",8.5326,8.6209,8.4,8.4884,247000.0],["2013-01-24",8.5602,8.7535,8.3117,8.6099,257700.0],["2013-01-25",8.6154,8.7977,8.3393,8.4663,195100.0],["2013-01-28",8.5337,8.724,8.4777,8.4889,239100.0],["2013-01-29",8.6064,8.6344,8.5057,8.5897,169600.0],["2013-01-30",8.668,8.6736,8.5393,8.6008,130700.0],["2013-01-31",8.5841,8.8415,8.5169,8.8135,261800.0],["2013-02-01",8.8806,8.9422,8.5393,8.6456,238900.0],["2013-02-04",8.64,8.64,8.3994,8.405,192400.0],["2013-02-05",8.4721,8.6176,8.461,8.5393,105500.0],["2013-02-06",8.5561,8.5952,8.4274,8.5729,96600.0],["2013-02-07",8.5953,8.6064,8.4162,8.5113,146800.0],["2013-02-08",8.5057,8.5561,8.4162,8.4945,64000.0],["2013-02-11",8.4777,8.5673,8.3826,8.4386,90100.0],["2013-02-12",8.4665,8.5337,8.349,8.4889,84200.0],["2013-02-13",8.4665,8.6176,8.405,8.5897,154900.0],["2013-02-14",8.4442,8.5729,7.8398,8.5057,905700.0],["2013-02-15",8.4889,8.6176,8.2147,8.4498,344700.0],["2013-02-19",8.4777,8.5617,8.3826,8.5393,133700.0],["2013-02-20",8.5561,8.5841,8.2539,8.3434,320600.0],["2013-02-21",8.3155,8.4665,8.114,8.2987,391100.0],["2013-02-22",8.3155,8.5169,8.3043,8.3826,259200.0],["2013-02-25",8.4274,8.4945,8.1644,8.1812,231900.0],["2013-02-26",8.2651,8.4218,8.0301,8.3378,259500.0],["2013-02-27",8.3658,8.6176,8.2987,8.433,289600.0],["2013-02-28",8.4665,8.6736,8.4274,8.6288,327100.0],["2013-03-01",8.5897,8.724,8.5225,8.668,156300.0],["2013-03-04",8.6736,8.7128,8.5225,8.5673,132800.0],["2013-03-05",8.7799,9.3507,8.6456,9.0821,1062000.0],["2013-03-06",9.0373,9.2556,8.7687,9.2108,315600.0],["2013-03-07",9.1772,9.2891,9.0933,9.2556,240200.0],["2013-03-08",9.2668,9.2891,9.1269,9.1492,181400.0],["2013-03-11",9.1157,9.1996,8.8583,9.0765,192200.0],["2013-03-12",9.0933,9.25,8.9534,9.0765,135100.0],["2013-03-13",9.0933,9.0933,8.931,9.0709,89700.0],["2013-03-14",9.0709,9.0709,8.8415,8.8862,154600.0],["2013-03-15",8.8862,9.0709,8.8862,8.9534,324200.0],["2013-03-18",8.8247,9.0205,8.8247,8.8918,94800.0],["2013-03-19",8.959,8.987,8.7519,8.7911,118900.0],["2013-03-20",8.8023,8.8918,8.7016,8.7799,134000.0],["2013-03-21",8.7519,8.8806,8.6792,8.7631,95400.0],["2013-03-22",8.7631,8.8135,8.5617,8.6344,240000.0],["2013-03-25",8.696,9.0038,8.5729,8.9534,199700.0],["2013-03-26",9.0261,9.1045,8.8639,8.931,148000.0],["2013-03-27",8.8583,8.9478,8.7407,8.875,95200.0],["2013-03-28",8.8415,8.903,8.6736,8.8918,103400.0],["2013-04-01",8.9142,8.9142,8.6232,8.7407,106700.0],["2013-04-02",8.7911,8.8974,8.6344,8.696,94400.0],["2013-04-03",8.6792,8.9366,8.6344,8.6904,190000.0],["2013-04-04",8.6848,8.8247,8.6456,8.7072,151900.0],["2013-04-05",8.6176,8.7687,8.6008,8.7351,59800.0],["2013-04-08",8.7351,9.0093,8.6344,8.8974,123000.0],["2013-04-09",8.8918,8.9478,8.8247,8.8862,86700.0],["2013-04-10",8.8862,8.9142,8.8359,8.8862,65700.0],["2013-04-11",8.9086,8.9422,8.7296,8.7967,101100.0],["2013-04-12",8.7407,8.931,8.7016,8.8415,115400.0],["2013-04-15",8.7855,8.8806,8.5057,8.6064,173000.0],["2013-04-16",8.668,8.7855,8.5113,8.6008,133400.0],["2013-04-17",8.5673,8.7743,8.5057,8.7016,131300.0],["2013-04-18",8.668,8.9254,8.6176,8.8638,166800.0],["2013-04-19",8.8527,8.9254,8.8135,8.8527,95600.0],["2013-04-22",8.8529,8.9096,8.6149,8.8302,16800.0],["2013-04-23",8.8699,8.9323,8.7282,8.7566,102400.0],["2013-04-24",8.7849,8.9606,8.7622,8.9209,130400.0],["2013-04-25",8.9266,9.125,8.8699,9.0966,158300.0],["2013-04-26",9.0456,9.465,9.0456,9.278,313500.0],["2013-04-29",9.3913,9.4367,9.1646,9.1646,94900.0],["2013-04-30",9.2667,9.3063,8.9719,9.091,111000.0],["2013-05-01",9.0966,9.108,8.9436,9.0343,80900.0],["2013-05-02",9.0343,9.2723,9.0059,9.227,161500.0],["2013-05-03",9.3233,9.5954,9.2837,9.3857,251700.0],["2013-05-06",9.4764,9.584,9.2667,9.295,192300.0],["2013-05-07",9.3517,9.5727,9.227,9.3687,170900.0],["2013-05-08",9.3573,9.397,9.227,9.363,93200.0],["2013-05-09",9.4367,9.516,9.2667,9.3403,94500.0],["2013-05-10",9.3743,9.5387,9.329,9.5387,72000.0],["2013-05-13",9.5217,9.5387,9.3403,9.3687,47400.0],["2013-05-14",9.38,9.397,9.2383,9.3177,89300.0],["2013-05-15",9.3347,9.4707,9.329,9.465,76700.0],["2013-05-16",9.5274,9.8448,9.4707,9.5897,273000.0],["2013-05-17",9.6691,9.7711,9.5784,9.7314,111000.0],["2013-05-20",9.7654,9.8561,9.6747,9.7484,128200.0],["2013-05-21",9.8221,9.8221,9.6577,9.7824,113200.0],["2013-05-22",9.7767,9.7767,9.363,9.6181,162000.0],["2013-05-23",9.5557,9.6577,9.21,9.397,149200.0],["2013-05-24",9.4424,9.533,9.3007,9.3913,67100.0],["2013-05-28",9.5047,9.7201,9.4083,9.5047,96100.0],["2013-05-29",9.5387,9.6351,9.363,9.4707,198200.0],["2013-05-30",9.567,9.6521,9.5444,9.584,128100.0],["2013-05-31",9.567,9.7484,9.4253,9.5274,123300.0],["2013-06-03",9.5727,9.6351,9.363,9.6181,114500.0],["2013-06-04",9.6464,9.7427,9.5557,9.7257,114600.0],["2013-06-05",9.7484,9.7484,9.465,9.5557,161900.0],["2013-06-06",9.5274,9.6351,9.4537,9.584,102500.0],["2013-06-07",10.0658,10.0658,9.499,9.6804,159300.0],["2013-06-10",9.7201,9.8561,9.6521,9.8334,100900.0],["2013-06-11",9.7937,9.8618,9.7541,9.7881,120000.0],["2013-06-12",9.8618,9.9184,9.7314,9.7541,94100.0],["2013-06-13",9.7711,9.8561,9.7257,9.8448,85900.0],["2013-06-14",9.7484,9.9581,9.7484,9.8674,64100.0],["2013-06-17",9.9524,9.9751,9.7427,9.8051,63100.0],["2013-06-18",9.8334,9.9808,9.7484,9.9128,110600.0],["2013-06-19",9.9468,10.0771,9.8164,9.9128,143600.0],["2013-06-20",9.9014,9.9014,9.7087,9.8221,102200.0],["2013-06-21",9.8901,9.9071,9.7257,9.8278,151000.0],["2013-06-24",9.7371,9.8504,9.6634,9.7597,248900.0],["2013-06-25",9.7597,9.7937,9.6917,9.7767,108900.0],["2013-06-26",9.8221,9.9468,9.7654,9.7938,107200.0],["2013-06-27",9.8051,9.8278,9.7144,9.7484,222000.0],["2013-06-28",9.8448,9.9184,9.7541,9.7654,139700.0],["2013-07-01",9.8391,9.9468,9.7824,9.8448,101600.0],["2013-07-02",9.8504,9.9014,9.7314,9.9014,138700.0],["2013-07-03",9.8504,9.8561,9.7484,9.7824,27200.0],["2013-07-05",9.8618,9.9071,9.7144,9.9014,95000.0],["2013-07-08",9.8901,10.0261,9.8901,9.9751,62500.0],["2013-07-09",10.0035,10.2018,9.9694,10.0885,173700.0],["2013-07-10",10.1281,10.3095,10.0488,10.2245,288300.0],["2013-07-11",10.2018,10.4172,10.1848,10.2868,174700.0],["2013-07-12",10.2925,10.3719,10.2018,10.3605,70500.0],["2013-07-15",10.3719,10.5759,10.3095,10.4625,95300.0],["2013-07-16",10.4795,10.5362,10.1281,10.3662,94700.0],["2013-07-17",10.4229,10.5079,10.1792,10.2982,63200.0],["2013-07-18",10.2642,10.4229,10.2302,10.3605,95300.0],["2013-07-19",10.3775,10.5249,10.1848,10.2868,87400.0],["2013-07-22",10.2814,10.3444,9.9719,10.1553,92900.0],["2013-07-23",9.9547,10.1152,9.5478,9.628,381900.0],["2013-07-24",9.6223,9.8745,9.6223,9.7885,142400.0],["2013-07-25",9.4217,10.2298,9.3014,10.0922,200300.0],["2013-07-26",10.0521,10.2756,10.0292,10.1954,128400.0],["2013-07-29",10.2183,10.3157,10.1438,10.224,103600.0],["2013-07-30",10.2527,10.3673,9.949,10.1152,98500.0],["2013-07-31",10.098,10.1667,9.9547,10.0865,116900.0],["2013-08-01",10.1553,10.3788,10.0407,10.3616,114400.0],["2013-08-02",10.3616,10.3616,10.1553,10.2069,106500.0],["2013-08-05",10.2241,10.459,10.0579,10.3387,115900.0],["2013-08-06",10.2642,10.3157,10.1266,10.2699,79700.0],["2013-08-07",10.2642,10.3616,10.1897,10.3215,79500.0],["2013-08-08",10.3157,10.396,10.2011,10.2928,80900.0],["2013-08-09",10.3387,10.3902,10.075,10.1725,94800.0],["2013-08-12",10.2069,10.4304,10.0521,10.2069,187800.0],["2013-08-13",10.1782,10.2699,10.0579,10.1209,64000.0],["2013-08-14",10.1667,10.2298,10.0063,10.0464,75700.0],["2013-08-15",10.0005,10.012,9.8687,9.9833,88400.0],["2013-08-16",9.949,9.9891,9.6395,9.6681,445300.0],["2013-08-19",9.7312,9.926,9.6853,9.7828,108200.0],["2013-08-20",9.7942,9.8859,9.7369,9.8229,100500.0],["2013-08-21",9.8057,9.9031,9.777,9.8859,124100.0],["2013-08-22",9.9203,10.0292,9.8458,10.0177,115500.0],["2013-08-23",10.0636,10.1209,9.9719,9.9891,90300.0],["2013-08-26",10.0292,10.1782,9.9776,10.1553,63500.0],["2013-08-27",10.098,10.1037,9.7025,9.7427,175100.0],["2013-08-28",9.7369,9.9432,9.5764,9.5879,192400.0],["2013-08-29",9.628,9.9776,9.628,9.9375,142800.0],["2013-08-30",9.9031,10.0407,9.7484,9.7885,86800.0],["2013-09-03",10.0235,10.0693,9.7025,9.7885,235300.0],["2013-09-04",9.8286,9.9375,9.777,9.8745,72600.0],["2013-09-05",9.8515,9.9662,9.7656,9.7942,76600.0],["2013-09-06",9.8745,9.9318,9.7426,9.863,115500.0],["2013-09-09",9.9203,10.0292,9.9031,10.0063,66600.0],["2013-09-10",10.0005,10.0521,9.9432,9.9662,80900.0],["2013-09-11",10.0005,10.0464,9.9088,9.9891,99700.0],["2013-09-12",9.9719,10.0578,9.8859,9.9432,92900.0],["2013-09-13",9.926,9.9604,9.8114,9.8573,87600.0],["2013-09-16",9.9203,9.9833,9.8343,9.9088,114700.0],["2013-09-17",9.9375,10.1553,9.8802,9.9891,118100.0],["2013-09-18",9.9891,10.0063,9.8458,9.926,71700.0],["2013-09-19",9.9776,10.459,9.9146,10.4189,326500.0],["2013-09-20",10.4418,10.4647,10.1266,10.4189,164400.0],["2013-09-23",10.396,10.4762,10.1954,10.2069,62000.0],["2013-09-24",10.2355,10.6252,10.2126,10.4991,128200.0],["2013-09-25",10.5221,10.6768,10.3731,10.4074,128900.0],["2013-09-26",10.4304,10.4304,10.2527,10.3157,97000.0],["2013-09-27",10.2871,10.31,10.1266,10.1667,74700.0],["2013-09-30",10.1209,10.1954,10.012,10.1037,99600.0],["2013-10-01",10.1438,10.2584,10.0579,10.1209,108200.0],["2013-10-02",10.1324,10.1553,9.9146,9.9375,143200.0],["2013-10-03",9.9719,10.0579,9.9088,10.0063,76600.0],["2013-10-04",10.075,10.1897,10.0235,10.1438,130900.0],["2013-10-07",10.1438,10.3215,9.9719,9.9719,71900.0],["2013-10-08",10.0235,10.0292,9.5306,9.5421,170800.0],["2013-10-09",9.5994,9.8573,9.4733,9.5994,121400.0],["2013-10-10",9.6681,10.0005,9.6681,9.9318,126700.0],["2013-10-11",9.9662,10.161,9.8859,10.1152,77400.0],["2013-10-14",10.1152,10.2928,9.9146,10.2814,105300.0],["2013-10-15",10.2985,10.3673,10.2412,10.3157,115100.0],["2013-10-16",10.3673,10.4189,10.3043,10.3845,63100.0],["2013-10-17",10.3215,10.3845,10.1725,10.2298,275100.0],["2013-10-18",10.3788,10.4304,10.2355,10.2814,238800.0],["2013-10-21",10.2584,10.3338,10.1019,10.1193,177000.0],["2013-10-22",10.1135,10.3917,10.0962,10.1483,167700.0],["2013-10-23",10.2758,10.3454,10.1135,10.1483,177700.0],["2013-10-24",10.1773,10.4845,10.0498,10.4787,121300.0],["2013-10-25",10.4671,10.4845,10.3396,10.357,114700.0],["2013-10-28",10.3743,10.3743,10.241,10.2816,62800.0],["2013-10-29",10.4613,11.0061,10.4613,10.7163,510400.0],["2013-10-30",10.809,10.8264,10.6352,10.6757,118800.0],["2013-10-31",10.6931,10.809,10.6236,10.7627,53300.0],["2013-11-01",10.8264,10.9018,10.7047,10.7685,76500.0],["2013-11-04",10.8496,10.9191,10.7685,10.8264,67000.0],["2013-11-05",10.7858,10.8148,10.6989,10.7279,129100.0],["2013-11-06",10.7916,10.867,10.6931,10.7221,91100.0],["2013-11-07",10.7047,10.7974,10.2816,10.3164,99100.0],["2013-11-08",10.3686,10.5134,10.2063,10.4381,181400.0],["2013-11-11",10.4729,10.7569,10.4265,10.7453,114400.0],["2013-11-12",10.7627,10.8554,10.6294,10.7221,91300.0],["2013-11-13",10.6525,10.867,10.6525,10.8496,70000.0],["2013-11-14",10.8148,11.0467,10.7453,10.9655,95600.0],["2013-11-15",10.9597,11.0235,10.7801,10.8902,115300.0],["2013-11-18",10.9249,10.9713,10.8032,10.8322,75600.0],["2013-11-19",10.8322,10.9191,10.6815,10.8902,133300.0],["2013-11-20",10.9365,10.9713,10.5424,10.6062,77200.0],["2013-11-21",10.5946,10.6815,10.2526,10.2932,151500.0],["2013-11-22",10.2816,10.3628,10.2121,10.2526,129600.0],["2013-11-25",10.328,10.3686,10.2526,10.3396,91200.0],["2013-11-26",10.27,10.3801,9.9802,9.9976,232000.0],["2013-11-27",9.9976,10.1541,9.9918,10.0904,87400.0],["2013-11-29",10.1367,10.3048,10.1135,10.1425,31700.0],["2013-12-02",10.1657,10.1889,9.7368,9.8643,177700.0],["2013-12-03",9.8527,9.9165,9.7368,9.76,130900.0],["2013-12-04",9.7542,9.8991,9.5687,9.7426,251600.0],["2013-12-05",9.7136,9.8585,9.7136,9.7948,87200.0],["2013-12-06",9.8527,9.9918,9.8411,9.9744,78400.0],["2013-12-09",9.9397,10.1715,9.8759,10.1425,124900.0],["2013-12-10",10.0672,10.1831,9.9339,9.9686,124800.0],["2013-12-11",9.9976,10.073,9.505,9.5571,238900.0],["2013-12-12",9.5629,9.6789,9.2152,9.4412,373400.0],["2013-12-13",9.4992,9.7658,9.4586,9.702,140300.0],["2013-12-16",9.8064,9.8353,9.7136,9.8353,104100.0],["2013-12-17",9.8006,10.2874,9.7948,10.2468,169100.0],["2013-12-18",10.2179,10.2179,9.702,9.7832,192100.0],["2013-12-19",9.7716,10.0788,9.7368,9.9629,334000.0],["2013-12-20",10.015,10.4845,9.9339,10.3396,311000.0],["2013-12-23",10.4149,10.6004,10.3686,10.5366,177400.0],["2013-12-24",10.5772,10.7279,10.5772,10.641,123900.0],["2013-12-26",10.6525,10.7685,10.4961,10.6178,114500.0],["2013-12-27",10.6525,10.6931,10.4903,10.6525,99700.0],["2013-12-30",10.612,10.6236,10.4207,10.4903,126000.0],["2013-12-31",10.5424,10.5946,10.4787,10.5888,95700.0],["2014-01-02",10.4845,10.4845,10.1947,10.3164,145500.0],["2014-01-03",10.3222,10.4555,10.1715,10.3338,118200.0],["2014-01-06",10.3454,10.5076,10.2642,10.4613,301600.0],["2014-01-07",10.4613,10.7047,10.2642,10.3512,348100.0],["2014-01-08",10.4091,10.4439,10.2584,10.3917,196500.0],["2014-01-09",10.4961,10.7685,10.4033,10.4961,284600.0],["2014-01-10",10.583,10.6989,10.4033,10.6699,142000.0],["2014-01-13",10.6931,10.7337,10.5366,10.7221,250200.0],["2014-01-14",10.7221,10.9655,10.6352,10.8264,218100.0],["2014-01-15",10.9134,10.9249,10.809,10.8844,241400.0],["2014-01-16",10.8378,11.078,10.8026,11.0369,190600.0],["2014-01-17",11.1014,11.1131,10.9315,10.9959,144100.0],["2014-01-21",11.0545,11.16,10.9549,11.16,227200.0],["2014-01-22",11.1834,11.2771,11.0194,11.1248,131700.0],["2014-01-23",11.1131,11.2713,10.8026,10.8788,157500.0],["2014-01-24",10.8319,10.8788,10.2812,10.5976,219500.0],["2014-01-27",10.5449,10.6269,10.1758,10.5214,197100.0],["2014-01-28",10.5449,10.9432,10.4921,10.8905,281200.0],["2014-01-29",10.8026,10.9667,10.6503,10.8436,193300.0],["2014-01-30",10.9842,11.6638,10.7382,11.4529,501700.0],["2014-01-31",11.3416,11.6579,11.1775,11.5056,273400.0],["2014-02-03",11.5525,11.7809,10.8964,10.9784,227400.0],["2014-02-04",11.1072,11.1072,10.8319,11.0721,165100.0],["2014-02-05",10.9901,11.1658,10.785,11.1307,109200.0],["2014-02-06",11.2068,11.4763,11.1365,11.4646,153700.0],["2014-02-07",11.5349,11.7106,11.4294,11.6052,142100.0],["2014-02-10",11.6228,11.7399,11.4353,11.7048,172600.0],["2014-02-11",11.7165,11.7927,11.6111,11.7107,133700.0],["2014-02-12",11.6814,11.7165,11.6228,11.7165,131500.0],["2014-02-13",11.6111,12.0446,11.6111,11.7751,199600.0],["2014-02-14",11.7165,11.9801,11.4002,11.4587,238200.0],["2014-02-18",11.5408,12.068,11.5408,11.8805,173000.0],["2014-02-19",11.8454,11.9977,11.6228,11.6521,166000.0],["2014-02-20",11.6696,11.9977,11.6579,11.9508,243200.0],["2014-02-21",11.9801,12.273,11.822,12.1031,309700.0],["2014-02-24",12.1734,12.2203,11.8571,11.8805,165300.0],["2014-02-25",11.8688,11.8923,11.6579,11.7634,140100.0],["2014-02-26",11.7224,11.8102,11.5642,11.6638,159100.0],["2014-02-27",11.6286,11.7868,11.4939,11.6228,161800.0],["2014-02-28",11.6579,11.8278,11.5349,11.7927,181200.0],["2014-03-03",11.6521,11.8161,11.6169,11.7985,84000.0],["2014-03-04",11.9098,12.1559,11.8044,12.0973,230600.0],["2014-03-05",12.0621,12.4488,12.0153,12.4136,226400.0],["2014-03-06",12.5015,12.689,12.0856,12.1676,227700.0],["2014-03-07",12.2203,12.2965,12.0094,12.0387,137800.0],["2014-03-10",12.068,12.2848,11.9274,12.2262,165600.0],["2014-03-11",12.2965,12.3551,11.9743,12.0621,225200.0],["2014-03-12",12.0153,12.3023,12.0153,12.3023,131400.0],["2014-03-13",12.3023,12.3902,11.822,12.0036,148500.0],["2014-03-14",11.986,12.191,11.986,12.0856,66200.0],["2014-03-17",12.1617,12.232,11.9274,12.1852,103500.0],["2014-03-18",12.2203,12.3082,12.15,12.2262,109500.0],["2014-03-19",12.1617,12.2203,11.9215,12.0094,120000.0],["2014-03-20",11.986,12.0153,11.8044,11.8864,69700.0],["2014-03-21",12.068,12.2086,11.9918,12.0446,197300.0],["2014-03-24",12.109,12.2086,11.863,12.0914,88900.0],["2014-03-25",12.1383,12.2437,11.986,12.0797,77600.0],["2014-03-26",12.0973,12.1734,11.8864,11.9567,123200.0],["2014-03-27",11.9215,12.1149,11.8454,12.0446,93300.0],["2014-03-28",12.0973,12.4254,12.0387,12.3902,188200.0],["2014-03-31",12.5425,12.5952,12.4429,12.5952,192700.0],["2014-04-01",12.5835,12.73,12.4546,12.6128,129700.0],["2014-04-02",12.5718,12.6773,12.5367,12.6128,97500.0],["2014-04-03",12.6304,12.6538,12.3023,12.3375,96000.0],["2014-04-04",12.3902,12.607,12.1032,12.2789,125200.0],["2014-04-07",12.3199,12.3199,11.8864,12.2379,103400.0],["2014-04-08",12.2789,12.3785,12.2203,12.2906,62700.0],["2014-04-09",12.3141,12.4312,12.1852,12.3902,58700.0],["2014-04-10",12.3492,12.3785,12.1969,12.2789,114500.0],["2014-04-11",12.2145,12.3258,12.1032,12.2555,186400.0],["2014-04-14",12.1852,12.1852,12.027,12.109,191600.0],["2014-04-15",12.1149,12.1852,11.9626,12.068,142500.0],["2014-04-16",12.0914,12.1852,12.0739,12.1676,84800.0],["2014-04-17",12.1559,12.3726,12.109,12.3433,83900.0],["2014-04-21",12.3316,12.5601,12.3316,12.5484,108800.0],["2014-04-22",12.5308,13.0346,12.5308,12.9467,320300.0],["2014-04-23",12.894,13.0229,12.8179,12.9585,137700.0],["2014-04-24",12.9526,12.9819,12.5777,12.607,170400.0],["2014-04-25",12.5777,12.73,12.2145,12.3609,163700.0],["2014-04-28",12.4254,12.5425,12.3023,12.3668,84400.0],["2014-04-29",12.3961,12.7651,12.3961,12.7241,105100.0],["2014-04-30",13.2104,13.2104,12.3609,12.5601,112500.0],["2014-05-01",12.5367,12.7944,12.5249,12.6538,104800.0],["2014-05-02",12.6597,12.8237,12.607,12.6245,67000.0],["2014-05-05",12.5659,12.6948,12.3668,12.6362,51800.0],["2014-05-06",12.5542,12.6597,12.4019,12.5777,74000.0],["2014-05-07",12.5587,12.9668,12.4818,12.7657,93700.0],["2014-05-08",12.7953,13.0082,12.6711,12.7184,84800.0],["2014-05-09",12.7894,12.8426,12.5942,12.6947,52700.0],["2014-05-12",12.8071,12.9668,12.7006,12.8663,90400.0],["2014-05-13",12.8663,12.9077,12.6651,12.7184,116400.0],["2014-05-14",12.7184,12.8958,12.6119,12.7184,98000.0],["2014-05-15",12.6356,12.6356,12.2865,12.5232,120400.0],["2014-05-16",12.4699,12.7835,12.464,12.7302,76500.0],["2014-05-19",12.7361,12.8071,12.5054,12.7125,158100.0],["2014-05-20",12.6415,12.8071,12.4818,12.6533,113300.0],["2014-05-21",12.7184,12.8722,12.6356,12.7065,74000.0],["2014-05-22",12.7184,12.8367,12.6533,12.813,113800.0],["2014-05-23",12.8249,12.9313,12.742,12.8899,99200.0],["2014-05-27",12.955,12.9846,12.8544,12.9491,106800.0],["2014-05-28",12.9787,13.1502,12.8663,13.097,80400.0],["2014-05-29",13.0496,13.0615,12.8544,12.9195,73300.0],["2014-05-30",12.8604,12.9727,12.8249,12.8781,84400.0],["2014-06-02",12.8544,12.9668,12.8249,12.9432,90000.0],["2014-06-03",12.9195,13.0023,12.7953,12.8249,112700.0],["2014-06-04",12.8367,13.0556,12.742,13.0556,87600.0],["2014-06-05",13.0437,13.2271,13.026,13.1384,87200.0],["2014-06-06",13.2035,13.3099,13.1739,13.233,64100.0],["2014-06-09",13.2863,13.3099,13.1384,13.1798,60100.0],["2014-06-10",13.168,13.2685,13.1088,13.1975,104100.0],["2014-06-11",13.1916,13.2508,13.0851,13.2389,58500.0],["2014-06-12",13.2271,13.2804,13.1029,13.233,76200.0],["2014-06-13",13.2153,13.2389,13.0792,13.1798,49500.0],["2014-06-16",13.1147,13.2804,13.1147,13.2744,59300.0],["2014-06-17",13.2626,13.4578,13.1502,13.4578,96500.0],["2014-06-18",13.4046,13.6294,13.2981,13.6057,98900.0],["2014-06-19",13.5643,13.8897,13.5051,13.795,138000.0],["2014-06-20",13.8778,14.1085,13.6826,13.8423,124400.0],["2014-06-23",13.7891,13.8956,13.5821,13.8956,85400.0],["2014-06-24",13.8423,13.9606,13.6944,13.9015,123800.0],["2014-06-25",13.8305,13.9192,13.6708,13.795,136700.0],["2014-06-26",13.8127,13.9488,13.6826,13.8896,45000.0],["2014-06-27",13.937,13.9606,13.8068,13.8542,51900.0],["2014-06-30",13.7891,13.8423,13.5998,13.795,175300.0],["2014-07-01",13.9133,14.2387,13.8187,14.144,134300.0],["2014-07-02",14.1381,14.1381,13.8542,14.0257,60700.0],["2014-07-03",14.0139,14.0139,13.8719,13.9311,24900.0],["2014-07-07",13.9547,14.0494,13.795,13.9488,63700.0],["2014-07-08",13.8956,13.9133,13.4992,13.5288,96100.0],["2014-07-09",13.5347,13.6767,13.446,13.6767,62000.0],["2014-07-10",13.4401,14.1736,13.4401,13.9784,122000.0],["2014-07-11",14.0375,14.1677,13.7773,13.9547,115100.0],["2014-07-14",14.1973,14.4221,14.0316,14.1736,162700.0],["2014-07-15",14.2446,14.3747,14.1085,14.1854,151700.0],["2014-07-16",14.2328,14.4102,14.1973,14.4102,117800.0],["2014-07-17",14.4339,14.4339,14.2623,14.2742,180500.0],["2014-07-18",14.3451,14.3866,13.9192,14.1381,174200.0],["2014-07-21",14.0831,14.1547,13.7848,14.0235,102700.0],["2014-07-22",14.113,14.113,13.8504,13.9339,272000.0],["2014-07-23",13.928,14.0951,13.8504,13.9876,200600.0],["2014-07-24",14.113,14.8828,13.8802,14.5188,216900.0],["2014-07-25",14.5307,14.5426,14.3755,14.4292,118800.0],["2014-07-28",14.465,14.6202,14.3755,14.4412,85000.0],["2014-07-29",14.4113,14.6202,14.1905,14.2502,137700.0],["2014-07-30",14.3696,14.4113,14.2025,14.2622,61100.0],["2014-07-31",14.0951,14.2502,14.0891,14.1428,77300.0],["2014-08-01",14.0533,14.1905,13.9518,13.9817,97200.0],["2014-08-04",14.0354,14.0533,13.8743,13.9817,75900.0],["2014-08-05",13.9996,14.0056,13.6117,13.6654,103800.0],["2014-08-06",13.6117,13.743,13.3193,13.3849,200300.0],["2014-08-07",13.4207,13.564,13.373,13.4625,61300.0],["2014-08-08",13.4864,13.5759,13.2835,13.5043,96800.0],["2014-08-11",13.5461,13.564,13.4506,13.5103,82700.0],["2014-08-12",13.5341,13.6773,13.4267,13.6594,90500.0],["2014-08-13",13.6773,13.8146,13.6475,13.8146,102900.0],["2014-08-14",13.8146,13.9697,13.7668,13.9459,154700.0],["2014-08-15",13.9757,14.0414,13.8325,13.9996,54900.0],["2014-08-18",13.9817,14.1905,13.9817,14.113,53800.0],["2014-08-19",13.9459,13.9578,12.8956,13.5461,980100.0],["2014-08-20",13.5043,13.6236,13.2954,13.4685,341600.0],["2014-08-21",13.4386,13.8086,13.4267,13.7131,354100.0],["2014-08-22",13.7191,13.7191,13.5162,13.5341,132700.0],["2014-08-25",13.5699,13.6177,13.3611,13.4327,164700.0],["2014-08-26",13.4864,13.5043,13.3074,13.379,212900.0],["2014-08-27",13.3611,13.4864,13.2716,13.4207,100400.0],["2014-08-28",13.3074,13.4804,13.2537,13.4088,128200.0],["2014-08-29",13.4685,13.4685,13.3312,13.3849,110100.0],["2014-09-02",13.373,13.6296,13.373,13.4924,209200.0],["2014-09-03",13.4685,13.7191,13.3491,13.6952,314400.0],["2014-09-04",13.7251,13.7848,13.5043,13.5282,92500.0],["2014-09-05",13.5759,13.6475,13.4625,13.5938,75900.0],["2014-09-08",13.6177,13.6356,13.4267,13.5401,104100.0],["2014-09-09",13.5461,13.5461,13.3909,13.4506,58500.0],["2014-09-10",13.4625,13.5938,13.4327,13.5759,73600.0],["2014-09-11",13.5341,13.6236,13.4267,13.4685,87700.0],["2014-09-12",13.5043,13.5938,13.367,13.4028,177800.0],["2014-09-15",13.4207,13.4923,13.2775,13.4685,137900.0],["2014-09-16",13.3909,13.5103,13.3551,13.4327,118500.0],["2014-09-17",13.4864,13.5819,13.3611,13.4386,118100.0],["2014-09-18",13.8802,13.9876,13.6296,13.9339,358000.0],["2014-09-19",14.1726,14.2263,13.9936,14.1965,323400.0],["2014-09-22",14.1965,14.2144,13.8743,14.0235,139800.0],["2014-09-23",13.9459,14.1786,13.8683,14.0414,99200.0],["2014-09-24",14.0831,14.1905,13.9399,14.0235,91200.0],["2014-09-25",13.9697,14.0831,13.6714,13.7251,91000.0],["2014-09-26",13.6952,13.8265,13.5103,13.5461,171700.0],["2014-09-29",13.4864,13.5759,13.2477,13.3074,162200.0],["2014-09-30",13.2716,13.2895,13.0687,13.1045,138200.0],["2014-10-01",13.0687,13.1045,12.6151,12.6569,247700.0],["2014-10-02",12.6987,12.9016,12.3943,12.824,209600.0],["2014-10-03",12.8837,13.0866,12.7882,12.9911,149200.0],["2014-10-06",12.9971,13.0388,12.5614,12.6927,158300.0],["2014-10-07",12.6271,12.6271,12.3287,12.3406,189400.0],["2014-10-08",12.3466,12.454,11.7857,12.1676,263700.0],["2014-10-09",12.1974,12.2392,11.8991,11.9289,232500.0],["2014-10-10",11.905,12.1795,11.7857,11.9826,160600.0],["2014-10-13",12.0005,12.0482,10.4848,10.7175,878600.0],["2014-10-14",10.6877,11.356,10.5623,11.1591,438700.0],["2014-10-15",11.0636,11.0636,10.3833,10.9741,227700.0],["2014-10-16",10.813,11.3262,10.801,11.2665,209500.0],["2014-10-17",11.5291,11.6365,11.3202,11.4038,169200.0],["2014-10-20",11.493,11.5895,11.2577,11.5352,147400.0],["2014-10-21",11.5774,11.8368,11.5352,11.7524,126300.0],["2014-10-22",11.7946,12.0661,11.686,11.7162,152400.0],["2014-10-23",11.7946,12.1144,11.7041,11.9394,174700.0],["2014-10-24",12.0118,12.0782,11.6136,11.9756,201200.0],["2014-10-27",11.9696,12.0359,11.6378,11.9515,241400.0],["2014-10-28",11.9334,12.2109,11.9334,12.2049,179800.0],["2014-10-29",12.229,12.2471,11.8549,12.1083,181900.0],["2014-10-30",12.054,12.2169,12.0118,12.1807,141500.0],["2014-10-31",12.3678,12.4281,12.1687,12.41,172000.0],["2014-11-03",12.0118,12.8082,11.9454,12.591,270700.0],["2014-11-04",12.5306,12.8142,12.3497,12.3678,207800.0],["2014-11-05",12.4583,12.5487,12.229,12.3979,139100.0],["2014-11-06",12.4703,12.6392,12.1928,12.4281,166500.0],["2014-11-07",12.5125,12.5849,12.3557,12.5487,120400.0],["2014-11-10",12.5729,12.5729,12.1747,12.3376,125900.0],["2014-11-11",12.3014,12.3376,12.1626,12.3014,93400.0],["2014-11-12",12.2893,12.404,12.1868,12.3979,122900.0],["2014-11-13",12.3919,12.3979,12.0963,12.1566,110700.0],["2014-11-14",12.1687,12.1988,11.9032,12.1083,127400.0],["2014-11-17",12.048,12.1445,11.9696,12.1023,103800.0],["2014-11-18",12.1445,12.4221,12.1264,12.2893,91100.0],["2014-11-19",12.2411,12.3195,12.1264,12.2954,79400.0],["2014-11-20",12.2169,12.5367,12.1868,12.5126,79100.0],["2014-11-21",12.6392,12.7901,12.4583,12.5487,146300.0],["2014-11-24",12.6091,12.6694,12.4884,12.5487,134400.0],["2014-11-25",12.6634,12.6634,12.2893,12.3074,131700.0],["2014-11-26",12.3738,12.3738,12.2049,12.3255,82800.0],["2014-11-28",12.2712,12.2712,11.9454,11.9756,59500.0],["2014-12-01",11.9153,11.9877,11.4025,11.5774,162400.0],["2014-12-02",11.505,11.6921,11.493,11.5895,141100.0],["2014-12-03",11.6257,11.8067,11.4809,11.7464,97800.0],["2014-12-04",11.68,11.8248,11.5473,11.7886,84200.0],["2014-12-05",11.8429,11.9334,11.6559,11.7946,76300.0],["2014-12-08",11.7162,11.7705,11.2215,11.3542,106900.0],["2014-12-09",11.2396,11.3783,11.2215,11.3301,133600.0],["2014-12-10",11.2094,11.3361,10.9681,11.0646,120400.0],["2014-12-11",11.0827,11.3059,10.9922,11.0887,104200.0],["2014-12-12",11.0043,11.1551,10.8836,10.9922,86500.0],["2014-12-15",11.1008,11.1792,10.7087,10.775,101200.0],["2014-12-16",10.6845,10.944,10.5759,10.7871,130700.0],["2014-12-17",10.775,11.1913,10.6061,11.1068,132600.0],["2014-12-18",11.2878,11.3361,11.131,11.2878,114900.0],["2014-12-19",11.2999,11.4326,11.1129,11.3723,126800.0],["2014-12-22",11.3783,11.3783,11.0103,11.2939,99800.0],["2014-12-23",11.318,11.505,11.2456,11.4206,142500.0],["2014-12-24",11.3904,11.4447,11.1792,11.2758,69100.0],["2014-12-26",11.3482,11.4145,11.0948,11.1129,87200.0],["2014-12-29",11.0526,11.1611,10.8595,10.9198,112500.0],["2014-12-30",10.8957,11.0043,10.6302,10.6363,191500.0],["2014-12-31",10.7147,10.8052,10.3165,10.6242,223200.0],["2015-01-02",10.7087,10.8233,10.3708,10.6242,142100.0],["2015-01-05",10.5337,10.6544,9.9726,10.0631,252400.0],["2015-01-06",10.0149,10.2019,9.5624,9.7735,274600.0],["2015-01-07",9.858,10.1355,9.6529,9.6529,301100.0],["2015-01-08",9.7434,10.0692,9.6589,9.7977,384700.0],["2015-01-09",9.8821,10.0812,9.8097,9.8218,289000.0],["2015-01-12",9.8158,9.9606,9.683,9.8821,183100.0],["2015-01-13",9.9002,10.1536,9.6951,9.7856,234000.0],["2015-01-14",9.683,10.1416,9.683,10.0631,305200.0],["2015-01-15",10.1174,10.2441,9.8821,10.1536,207700.0],["2015-01-16",10.1096,10.2378,9.9202,10.0118,103700.0],["2015-01-20",10.0668,10.2256,9.8958,10.1706,118000.0],["2015-01-21",10.1829,10.415,9.9874,10.134,186300.0],["2015-01-22",10.2195,10.4333,10.1401,10.4089,107000.0],["2015-01-23",10.4089,10.415,10.2012,10.2623,156000.0],["2015-01-26",10.2745,10.4516,10.134,10.4028,123300.0],["2015-01-27",10.3356,10.586,10.2195,10.5738,124400.0],["2015-01-28",10.6288,10.8243,10.5311,10.7143,347600.0],["2015-01-29",10.7815,10.7815,10.3844,10.4639,141200.0],["2015-01-30",10.3844,10.4394,10.2073,10.4333,164500.0],["2015-02-02",10.4211,10.6349,10.3967,10.5188,103600.0],["2015-02-03",10.6105,10.8731,10.5249,10.812,115500.0],["2015-02-04",10.7265,10.8182,10.6105,10.751,113200.0],["2015-02-05",11.3007,11.429,10.9586,11.3618,311500.0],["2015-02-06",11.4107,11.6672,11.374,11.5573,183300.0],["2015-02-09",11.6245,11.6245,11.2091,11.2213,185900.0],["2015-02-10",11.2641,11.4718,11.0381,11.4718,128300.0],["2015-02-11",11.4534,11.6672,11.2824,11.5939,123900.0],["2015-02-12",11.6306,11.8749,11.6061,11.7894,148500.0],["2015-02-13",11.8749,12.0032,11.7894,11.9727,88400.0],["2015-02-17",11.9055,11.9421,11.6856,11.9116,75400.0],["2015-02-18",11.8688,11.9604,11.7344,11.8199,61100.0],["2015-02-19",11.7466,11.8444,11.6978,11.7039,55300.0],["2015-02-20",11.8627,11.8627,11.5878,11.6428,68900.0],["2015-02-23",11.5939,11.6306,11.5206,11.5817,55000.0],["2015-02-24",11.5206,11.6672,11.4534,11.6428,59800.0],["2015-02-25",11.6061,11.7222,11.5145,11.6672,71200.0],["2015-02-26",11.6856,11.9482,11.4534,11.8505,104400.0],["2015-02-27",11.8627,12.0276,11.7039,11.8688,105700.0],["2015-03-02",11.9116,12.046,11.7772,11.9971,66800.0],["2015-03-03",12.0154,12.1926,11.881,12.0887,84900.0],["2015-03-04",12.0154,12.0582,11.8444,11.9849,74000.0],["2015-03-05",11.9604,11.9971,11.5817,11.6428,81900.0],["2015-03-06",11.4595,11.5878,11.3679,11.4534,67700.0],["2015-03-09",11.4229,11.4412,11.2519,11.3496,99500.0],["2015-03-10",11.1541,11.1908,11.0686,11.148,60500.0],["2015-03-11",11.1847,11.4962,11.1053,11.4534,99900.0],["2015-03-12",11.4901,11.71,11.2824,11.4534,68600.0],["2015-03-13",11.4534,11.4534,11.148,11.3435,66900.0],["2015-03-16",11.3801,11.3801,11.1053,11.1786,74700.0],["2015-03-17",11.1236,11.4046,11.0808,11.3313,62400.0],["2015-03-18",11.2885,11.484,11.1358,11.4473,62300.0],["2015-03-19",11.374,11.429,11.1297,11.319,108500.0],["2015-03-20",11.3313,11.4718,11.3313,11.4534,69400.0],["2015-03-23",11.4351,11.71,11.4351,11.5817,42400.0],["2015-03-24",11.5695,11.5756,11.3923,11.5206,94500.0],["2015-03-25",11.4657,11.6733,11.3557,11.5878,90300.0],["2015-03-26",11.539,11.6123,11.1602,11.1724,168300.0],["2015-03-27",11.1052,11.2091,10.8792,10.9831,154600.0],["2015-03-30",10.9525,11.0747,10.7693,10.7815,133600.0],["2015-03-31",10.7998,10.8548,10.6044,10.7571,167000.0],["2015-04-01",10.7082,10.8426,10.5066,10.5494,185400.0],["2015-04-02",10.5494,10.8487,10.4883,10.696,148500.0],["2015-04-06",10.7021,10.8365,10.5982,10.7326,135600.0],["2015-04-07",10.7082,10.8243,10.4211,10.5311,179600.0],["2015-04-08",10.5494,10.6593,10.4455,10.6105,139900.0],["2015-04-09",10.5555,10.7754,10.5127,10.7754,173000.0],["2015-04-10",10.8304,11.1786,10.8304,11.1297,116400.0],["2015-04-13",11.1052,11.3007,11.1052,11.2519,105000.0],["2015-04-14",11.3007,11.4718,11.2824,11.4656,157200.0],["2015-04-15",11.4412,11.9116,11.4412,11.8383,196200.0],["2015-04-16",11.8322,12.272,11.765,12.0276,260500.0],["2015-04-17",11.9815,12.068,11.7592,12.0433,157000.0],["2015-04-20",12.0,12.0,11.6109,11.7345,289600.0],["2015-04-21",11.79,11.7962,11.6603,11.7036,119100.0],["2015-04-22",11.7468,11.79,11.648,11.6665,81800.0],["2015-04-23",11.7036,11.963,11.6542,11.9383,148600.0],["2015-04-24",12.0062,12.0741,11.9444,12.0247,121500.0],["2015-04-27",12.0247,12.1729,11.895,11.9259,105500.0],["2015-04-28",11.9136,12.0433,11.9074,12.0124,97800.0],["2015-04-29",12.2779,12.5867,12.0309,12.5188,322600.0],["2015-04-30",12.4262,12.5929,12.4138,12.4941,148900.0],["2015-05-01",12.5065,12.5373,12.2841,12.42,80900.0],["2015-05-04",12.3891,12.5312,12.3644,12.4694,115800.0],["2015-05-05",12.4818,12.5188,12.3768,12.4632,90300.0],["2015-05-06",12.4632,12.6609,12.42,12.5682,121700.0],["2015-05-07",12.5312,12.5312,12.21,12.3026,130300.0],["2015-05-08",12.457,12.562,12.3829,12.5312,66800.0],["2015-05-11",12.4756,12.5435,12.2347,12.2841,71900.0],["2015-05-12",12.2471,12.4756,12.2347,12.4323,82800.0],["2015-05-13",12.4694,12.5806,12.2224,12.3459,70000.0],["2015-05-14",12.3829,12.457,12.3521,12.4076,74900.0],["2015-05-15",12.3829,12.4262,12.2841,12.3706,73900.0],["2015-05-18",12.2594,12.4262,12.1791,12.42,71200.0],["2015-05-19",12.3953,12.4694,12.0494,12.1977,97200.0],["2015-05-20",12.2409,12.2409,12.0988,12.2285,58700.0],["2015-05-21",12.2224,12.4138,12.2038,12.3088,61700.0],["2015-05-22",12.2409,12.3459,12.1853,12.3397,55000.0],["2015-05-26",12.2779,12.2779,11.7406,11.9938,113500.0],["2015-05-27",11.9877,12.1112,11.895,12.0247,66700.0],["2015-05-28",11.9877,12.0371,11.7715,11.9938,87300.0],["2015-05-29",11.9568,12.1297,11.7468,12.105,94400.0],["2015-06-01",12.1421,12.1977,11.9877,12.0865,90600.0],["2015-06-02",12.105,12.3212,11.9444,12.1977,75000.0],["2015-06-03",12.1729,12.3953,12.1729,12.3026,91600.0],["2015-06-04",12.2285,12.2718,12.0433,12.2038,88200.0],["2015-06-05",12.1359,12.4509,12.0803,12.3891,100600.0],["2015-06-08",12.4385,12.5435,12.2162,12.3335,97700.0],["2015-06-09",12.3026,12.3335,11.9506,12.0927,123500.0],["2015-06-10",12.1977,12.6176,12.1606,12.3335,116600.0],["2015-06-11",12.3521,12.3644,12.1791,12.2656,53600.0],["2015-06-12",12.2532,12.2965,12.1235,12.1977,60700.0],["2015-06-15",12.1174,12.1977,12.0309,12.1359,45800.0],["2015-06-16",12.1112,12.1235,11.9753,12.0741,51300.0],["2015-06-17",12.0988,12.0988,11.9321,12.0741,69400.0],["2015-06-18",12.105,12.2471,11.9938,12.1421,48500.0],["2015-06-19",12.105,12.1668,12.0185,12.0371,82600.0],["2015-06-22",12.1174,12.1853,11.8333,12.0124,155100.0],["2015-06-23",11.9877,12.5435,11.9877,12.525,118100.0],["2015-06-24",12.4941,12.525,12.1853,12.2841,48400.0],["2015-06-25",12.2471,12.2471,11.9197,11.9506,119300.0],["2015-06-26",11.9506,12.0186,11.6418,11.7098,139100.0],["2015-06-29",11.5924,11.7777,11.2157,11.2589,174700.0],["2015-06-30",11.3577,11.5677,11.1477,11.3454,161800.0],["2015-07-01",11.3762,11.5739,10.8822,11.1786,167500.0],["2015-07-02",11.228,11.4689,11.228,11.3762,115800.0],["2015-07-06",11.2836,11.6295,11.123,11.1786,179200.0],["2015-07-07",11.123,11.1724,10.561,10.9686,170900.0],["2015-07-08",10.8389,10.9007,10.3757,10.5301,147500.0],["2015-07-09",10.5795,10.771,10.4375,10.5054,157100.0],["2015-07-10",10.6598,11.1848,10.6351,11.0366,223300.0],["2015-07-13",11.0921,11.3145,10.9625,11.2033,129100.0],["2015-07-14",11.2836,11.3886,11.1786,11.2898,131900.0],["2015-07-15",11.2774,11.4627,11.228,11.3454,198000.0],["2015-07-16",11.4195,11.5739,11.228,11.4009,113500.0],["2015-07-17",11.4256,11.5121,11.1477,11.4256,136500.0],["2015-07-20",11.454,11.5477,11.1415,11.3227,150500.0],["2015-07-21",11.329,11.3727,11.0665,11.1103,140500.0],["2015-07-22",11.8289,11.8289,10.6729,11.0478,165100.0],["2015-07-23",11.104,11.204,10.9853,11.0165,90100.0],["2015-07-24",11.029,11.0603,10.6979,10.9728,126200.0],["2015-07-27",10.9416,10.9791,10.6666,10.7541,56200.0],["2015-07-28",10.8416,11.1228,10.7353,10.9228,125400.0],["2015-07-29",10.9541,11.0353,10.6104,10.7041,165100.0],["2015-07-30",10.6479,10.7478,10.3542,10.4479,165800.0],["2015-07-31",10.4854,10.7728,10.4854,10.6416,94800.0],["2015-08-03",10.6416,10.8353,10.3167,10.4854,82300.0],["2015-08-04",10.5479,10.6729,10.1167,10.2042,108000.0],["2015-08-05",10.3854,10.5479,10.073,10.1167,126700.0],["2015-08-06",10.0792,10.1855,9.773,9.8668,188100.0],["2015-08-07",9.9543,10.4229,9.9543,10.173,140700.0],["2015-08-10",10.3417,10.6604,10.3104,10.4854,99200.0],["2015-08-11",10.5104,10.5416,9.9917,10.0667,127500.0],["2015-08-12",9.998,10.0917,9.6856,9.998,94500.0],["2015-08-13",10.0605,10.0605,9.873,9.8918,78500.0],["2015-08-14",9.973,10.3104,9.9668,10.2979,113100.0],["2015-08-17",10.2479,10.2479,9.998,10.1167,111700.0],["2015-08-18",9.9855,9.9855,9.6981,9.7231,73700.0],["2015-08-19",9.6856,9.8418,9.5043,9.6731,268000.0],["2015-08-20",9.5418,9.7043,9.4544,9.5043,132300.0],["2015-08-21",9.3919,9.6106,9.3419,9.4294,192700.0],["2015-08-24",9.2481,9.2981,8.4233,8.7545,289100.0],["2015-08-25",8.9982,9.3106,8.7607,8.9482,207400.0],["2015-08-26",9.0607,9.1857,8.9045,9.0732,196300.0],["2015-08-27",9.2169,9.3294,8.9794,9.3044,180500.0],["2015-08-28",9.2919,9.4169,9.1982,9.2481,91200.0],["2015-08-31",9.2731,9.5356,9.2169,9.3731,224000.0],["2015-09-01",9.1919,9.2981,9.0232,9.0607,86600.0],["2015-09-02",9.1607,9.2419,8.867,8.9045,218300.0],["2015-09-03",8.9545,9.0669,8.817,8.8732,102100.0],["2015-09-04",8.7795,8.8732,8.4546,8.6733,196900.0],["2015-09-08",8.8107,9.1794,8.7982,9.1419,127500.0],["2015-09-09",9.2044,9.5293,9.1044,9.2481,139400.0],["2015-09-10",9.2544,9.2544,8.9857,9.2419,72800.0],["2015-09-11",9.1732,9.2731,9.0607,9.1419,90100.0],["2015-09-14",9.1232,9.1232,8.8732,8.9545,110300.0],["2015-09-15",8.9295,9.0794,8.842,9.0544,59900.0],["2015-09-16",9.0419,9.3419,9.0294,9.2232,48300.0],["2015-09-17",9.1544,9.2419,8.9919,9.1732,54500.0],["2015-09-18",9.0607,9.2169,8.9482,9.2169,66400.0],["2015-09-21",9.2419,9.2606,8.9045,9.0169,71300.0],["2015-09-22",8.8545,8.9545,8.6983,8.7545,125900.0],["2015-09-23",8.742,8.8857,8.4858,8.6108,105400.0],["2015-09-24",8.5108,8.667,8.3733,8.6608,118200.0],["2015-09-25",8.7545,8.8857,8.542,8.5795,89200.0],["2015-09-28",8.5108,8.5295,7.5422,7.561,369300.0],["2015-09-29",7.5672,7.6672,7.2423,7.2985,298700.0],["2015-09-30",7.3798,7.9734,7.336,7.6672,238600.0],["2015-10-01",7.661,7.7609,7.4985,7.5297,232900.0],["2015-10-02",7.4985,8.0671,7.486,8.0171,296800.0],["2015-10-05",8.1546,8.4108,8.0171,8.2546,319600.0],["2015-10-06",8.3421,8.4483,8.1609,8.2359,181000.0],["2015-10-07",8.3171,8.5858,8.2858,8.5045,188500.0],["2015-10-08",8.5233,8.6483,8.3358,8.6108,159400.0],["2015-10-09",8.6858,8.7857,8.6233,8.6858,186600.0],["2015-10-12",8.6858,8.9045,8.5983,8.7295,173400.0],["2015-10-13",8.6795,8.917,8.6233,8.8857,257800.0],["2015-10-14",8.9295,9.1857,8.8795,9.0669,132400.0],["2015-10-15",9.1294,9.3544,9.0607,9.2981,185300.0],["2015-10-16",9.2919,9.3919,9.1044,9.3294,205400.0],["2015-10-19",9.2693,9.2693,9.0474,9.1742,146900.0],["2015-10-20",9.282,9.4152,9.1235,9.1869,110000.0],["2015-10-21",9.2186,9.3391,9.0664,9.1489,134900.0],["2015-10-22",9.4152,9.5737,8.9967,9.0982,283300.0],["2015-10-23",9.2059,9.4976,9.0094,9.3327,204900.0],["2015-10-26",9.3518,9.3518,9.0094,9.1108,167300.0],["2015-10-27",9.0157,9.0411,8.8382,8.8826,118800.0],["2015-10-28",8.9016,9.1235,8.8128,9.0221,121000.0],["2015-10-29",8.9777,9.1235,8.9396,8.9713,117200.0],["2015-10-30",9.0157,9.0284,8.8826,8.9206,125200.0],["2015-11-02",8.9904,9.3771,8.9523,9.0982,204000.0],["2015-11-03",9.0981,9.2376,8.9143,9.0538,107600.0],["2015-11-04",9.0348,9.0728,8.7621,8.8572,167800.0],["2015-11-05",8.9079,9.0474,8.6987,8.8509,187400.0],["2015-11-06",8.8192,8.9016,8.6924,8.7938,106400.0],["2015-11-09",8.7368,8.7938,8.4071,8.6163,188100.0],["2015-11-10",8.5656,8.6924,8.3817,8.4832,151800.0],["2015-11-11",8.5402,8.5973,8.3817,8.4197,122600.0],["2015-11-12",8.3754,8.4007,8.014,8.033,270200.0],["2015-11-13",8.014,8.3437,7.9506,8.1725,147100.0],["2015-11-16",8.1471,8.2549,7.995,8.2549,119100.0],["2015-11-17",8.2486,8.3056,7.9316,8.0393,144700.0],["2015-11-18",7.995,8.033,7.7794,7.9062,145600.0],["2015-11-19",7.8618,7.9633,7.7667,7.9189,112600.0],["2015-11-20",7.9316,7.9379,7.7287,7.7477,98000.0],["2015-11-23",7.6906,7.8935,7.5638,7.6399,181000.0],["2015-11-24",7.5575,7.7604,7.4814,7.7223,141400.0],["2015-11-25",7.6843,7.716,7.5004,7.6589,175000.0],["2015-11-27",7.7033,7.8111,7.6272,7.7984,55800.0],["2015-11-30",7.7857,7.8935,7.6843,7.7477,199700.0],["2015-12-01",7.7477,7.7794,7.4814,7.5511,226800.0],["2015-12-02",7.5194,7.5258,7.2532,7.3609,185900.0],["2015-12-03",7.4117,7.5575,7.1961,7.2785,161900.0],["2015-12-04",7.2785,7.2785,6.9044,6.9108,247500.0],["2015-12-07",6.7586,6.8727,6.6191,6.6382,289000.0],["2015-12-08",6.5494,7.0249,6.4606,6.7459,282200.0],["2015-12-09",6.8537,7.0376,6.7523,6.8284,206200.0],["2015-12-10",6.841,6.8981,6.7016,6.7142,226900.0],["2015-12-11",6.6128,6.6508,6.4099,6.4987,202800.0],["2015-12-14",6.4987,6.524,6.0232,6.1626,346100.0],["2015-12-15",6.1943,6.3338,5.8773,5.9978,869500.0],["2015-12-16",6.0549,6.3021,6.0105,6.2197,373200.0],["2015-12-17",6.188,6.2641,5.833,5.9027,226200.0],["2015-12-18",5.7822,5.89,5.554,5.6111,428100.0],["2015-12-21",5.6428,5.8013,5.554,5.592,480200.0],["2015-12-22",5.6047,5.7886,5.6047,5.7379,465500.0],["2015-12-23",5.7696,6.2261,5.7696,6.0105,461600.0],["2015-12-24",6.0105,6.1246,5.9154,6.0739,136000.0],["2015-12-28",6.0929,6.3909,6.0866,6.15,486300.0],["2015-12-29",6.2514,6.2768,5.8583,5.9471,286700.0],["2015-12-30",5.9598,6.15,5.9027,6.1119,320700.0],["2015-12-31",6.1183,6.6508,6.0992,6.6065,458100.0],["2016-01-04",6.4923,6.5304,6.0295,6.0992,423100.0],["2016-01-05",6.1753,6.1753,5.8647,5.9915,305000.0],["2016-01-06",5.9534,5.9534,5.6618,5.7696,352800.0],["2016-01-07",5.6301,5.7696,5.3067,5.3891,435900.0],["2016-01-08",5.4082,5.4842,5.1102,5.1926,371200.0],["2016-01-11",5.2306,5.3131,5.1355,5.1989,249600.0],["2016-01-12",5.218,5.294,4.8249,4.9517,345100.0],["2016-01-13",5.0404,5.0848,4.7234,4.7868,385000.0],["2016-01-14",4.8122,4.939,4.603,4.8629,399200.0],["2016-01-15",4.7234,4.7234,4.1845,4.3937,342800.0],["2016-01-19",4.4757,4.6066,4.3383,4.4037,459500.0],["2016-01-20",4.3841,4.3841,3.9326,4.0766,445400.0],["2016-01-21",4.1747,4.3972,4.1027,4.1878,403200.0],["2016-01-22",4.2467,4.3841,4.2271,4.3187,321900.0],["2016-01-25",4.3252,4.4888,4.2532,4.2729,434300.0],["2016-01-26",4.3645,4.5084,4.2598,4.3972,378000.0],["2016-01-27",4.443,4.5673,4.3318,4.4365,329600.0],["2016-01-28",4.6066,5.6732,4.4299,5.3198,1042900.0],["2016-01-29",5.2609,5.3984,4.6851,4.7571,753200.0],["2016-02-01",4.8291,4.9011,4.6131,4.816,310900.0],["2016-02-02",4.6982,4.7571,4.5281,4.7178,335600.0],["2016-02-03",4.8225,4.8225,4.5477,4.7702,236400.0],["2016-02-04",4.7702,5.0385,4.7506,4.8422,188300.0],["2016-02-05",4.8552,4.9011,4.6982,4.7244,202800.0],["2016-02-08",4.6328,4.672,4.3645,4.4626,264000.0],["2016-02-09",4.3514,4.3579,4.1486,4.2009,313000.0],["2016-02-10",4.1878,4.3252,4.0569,4.2402,250800.0],["2016-02-11",4.1027,4.1486,3.9457,4.0831,214300.0],["2016-02-12",4.2009,4.3841,4.1486,4.3841,195200.0],["2016-02-16",4.4823,4.587,4.3579,4.4692,222400.0],["2016-02-17",4.6001,4.744,4.4692,4.6459,180900.0],["2016-02-18",4.6197,4.6328,4.4823,4.5673,231300.0],["2016-02-19",4.5477,4.587,4.3579,4.5215,244600.0],["2016-02-22",4.5281,4.7047,4.5281,4.5935,152500.0],["2016-02-23",4.5935,4.6131,4.4299,4.4561,179400.0],["2016-02-24",4.4103,4.5542,4.2663,4.5412,155000.0],["2016-02-25",4.5346,4.6786,4.371,4.6001,215700.0],["2016-02-26",4.6001,4.7833,4.6001,4.6982,176500.0],["2016-02-29",4.8029,5.1432,4.7636,4.8618,420600.0],["2016-03-01",4.901,5.0515,4.816,4.9861,189800.0],["2016-03-02",5.1039,5.4965,4.9861,5.4442,415800.0],["2016-03-03",5.4703,5.876,5.3329,5.8433,516000.0],["2016-03-04",5.9218,6.1639,5.7255,5.8957,363900.0],["2016-03-07",5.8957,6.1639,5.7779,6.0004,265400.0],["2016-03-08",5.8826,5.8957,5.2937,5.3787,360700.0],["2016-03-09",5.346,5.575,5.2806,5.5161,125200.0],["2016-03-10",5.7124,5.7124,5.2413,5.4245,174900.0],["2016-03-11",5.4376,5.7124,5.4376,5.7059,186800.0],["2016-03-14",5.6405,5.8957,5.5816,5.8171,217300.0],["2016-03-15",5.7059,5.719,5.4769,5.6077,147300.0],["2016-03-16",5.575,5.8957,5.5619,5.8695,122300.0],["2016-03-17",5.8368,6.2163,5.8368,6.1378,224000.0],["2016-03-18",6.1836,6.249,5.9415,6.1509,330600.0],["2016-03-21",6.1312,6.1312,5.9218,5.9611,117100.0],["2016-03-22",5.9742,6.0134,5.7452,5.9873,123200.0],["2016-03-23",6.0592,6.0854,5.5947,5.7124,185900.0],["2016-03-24",5.6143,5.8891,5.4638,5.8499,134800.0],["2016-03-28",5.8891,5.9153,5.5947,5.6863,136600.0],["2016-03-29",5.6077,5.8368,5.5619,5.804,115500.0],["2016-03-30",5.8106,5.8891,5.6666,5.8302,186400.0],["2016-03-31",5.7713,5.9545,5.7713,5.8237,151900.0],["2016-04-01",5.7255,5.8302,5.5619,5.8302,167500.0],["2016-04-04",5.9087,5.9087,5.7059,5.791,147400.0],["2016-04-05",5.7582,5.9153,5.647,5.8237,83800.0],["2016-04-06",5.7844,6.0331,5.719,6.02,163400.0],["2016-04-07",5.9087,6.0331,5.8957,5.9611,135800.0],["2016-04-08",6.0527,6.2032,5.9807,6.1312,171900.0],["2016-04-11",6.2425,6.6547,6.2425,6.5435,272800.0],["2016-04-12",6.5631,6.8445,6.55,6.7594,274900.0],["2016-04-13",6.8117,7.0146,6.7725,7.0015,251300.0],["2016-04-14",7.0146,7.1978,6.5107,6.6154,880300.0],["2016-04-15",6.4853,6.7794,6.4251,6.5922,345300.0],["2016-04-18",6.5588,6.9867,6.4853,6.8797,391600.0],["2016-04-19",6.9666,6.9666,6.1309,6.4451,525300.0],["2016-04-20",6.4251,6.8062,6.3917,6.7059,272300.0],["2016-04-21",6.853,6.98,6.5855,6.639,429100.0],["2016-04-22",6.5989,6.7661,6.5989,6.7661,186800.0],["2016-04-25",6.7527,6.7594,6.4385,6.5521,218200.0],["2016-04-26",6.5789,6.7594,6.4853,6.6591,142800.0],["2016-04-27",6.6725,6.7259,6.4652,6.5655,162500.0],["2016-04-28",6.4919,6.746,6.3917,6.6257,324600.0],["2016-04-29",6.6457,6.6457,6.4251,6.4853,164100.0],["2016-05-02",6.4853,6.5254,6.2513,6.3181,182600.0],["2016-05-03",6.1844,6.3582,5.9571,6.2646,224800.0],["2016-05-04",6.2111,6.2446,5.9571,6.044,179500.0],["2016-05-05",6.1109,6.2045,5.8835,5.9437,157000.0],["2016-05-06",5.8568,6.0975,5.8568,5.937,120300.0],["2016-05-09",5.8568,5.9838,5.7832,5.8835,181100.0],["2016-05-10",5.917,6.1309,5.8969,6.0239,162100.0],["2016-05-11",5.9972,6.2178,5.9571,6.0574,187200.0],["2016-05-12",6.0841,6.1175,5.8167,5.8635,143800.0],["2016-05-13",5.9571,5.9838,5.7966,5.8167,109600.0],["2016-05-16",5.8234,6.0172,5.8234,5.8768,98400.0],["2016-05-17",5.8434,6.1376,5.8434,5.9838,158700.0],["2016-05-18",5.9437,6.1978,5.9236,6.064,149600.0],["2016-05-19",6.0507,6.1309,5.9036,6.044,166300.0],["2016-05-20",6.0507,6.1577,6.0106,6.0173,89200.0],["2016-05-23",6.0173,6.1443,5.9638,6.1042,152200.0],["2016-05-24",6.151,6.171,6.0239,6.1376,190100.0],["2016-05-25",6.1844,6.3449,6.1242,6.3248,157300.0],["2016-05-26",6.3449,6.385,6.151,6.2379,156400.0],["2016-05-27",6.2178,6.3983,6.1978,6.3649,107800.0],["2016-05-31",6.3248,6.7059,6.3248,6.5789,326800.0],["2016-06-01",6.4986,6.6123,6.2914,6.5588,169900.0],["2016-06-02",6.5187,6.5187,6.4184,6.4919,99500.0],["2016-06-03",6.4585,6.6791,6.4318,6.5989,167300.0],["2016-06-06",6.6457,6.7661,6.6257,6.6858,161700.0],["2016-06-07",6.7059,6.7727,6.6524,6.7126,139400.0],["2016-06-08",6.7527,6.853,6.6591,6.7527,117300.0],["2016-06-09",6.6992,6.9065,6.5855,6.8797,197600.0],["2016-06-10",6.746,6.8864,6.5855,6.6056,237500.0],["2016-06-13",6.5655,6.5855,6.2045,6.3248,337400.0],["2016-06-14",6.2914,6.3917,6.0774,6.1577,199900.0],["2016-06-15",6.1109,6.4318,6.0507,6.2646,217000.0],["2016-06-16",6.2045,6.3649,6.0574,6.3382,415000.0],["2016-06-17",6.3783,6.5588,6.2178,6.3114,323400.0],["2016-06-20",6.4251,6.5454,6.2713,6.405,165000.0],["2016-06-21",6.3716,6.4652,6.1911,6.3983,323300.0],["2016-06-22",6.3917,6.4585,6.2914,6.3783,275400.0],["2016-06-23",6.4652,6.7259,6.4117,6.6858,418900.0],["2016-06-24",6.2579,6.5053,6.1643,6.3783,2504000.0],["2016-06-27",6.2847,6.2981,5.6696,5.6896,543100.0],["2016-06-28",5.9036,6.1109,5.7832,6.0707,549100.0],["2016-06-29",6.0908,6.1175,5.9303,6.0373,401300.0],["2016-06-30",5.5492,5.6495,4.9074,5.128,2364600.0],["2016-07-01",5.0144,5.235,5.0144,5.1213,577800.0],["2016-07-05",5.0679,5.108,4.5999,4.6467,748500.0],["2016-07-06",4.6801,4.9542,4.5397,4.7871,699600.0],["2016-07-07",4.7871,4.9475,4.7469,4.8405,521000.0],["2016-07-08",4.9141,5.2751,4.8873,5.1414,695000.0],["2016-07-11",5.2484,5.5158,5.2484,5.3754,579800.0],["2016-07-12",5.5158,5.83,5.449,5.7766,644300.0],["2016-07-13",5.7832,6.0039,5.7498,5.9504,380600.0],["2016-07-14",6.0039,6.0507,5.8033,5.81,403700.0],["2016-07-15",5.917,5.9838,5.8234,5.9571,348300.0],["2016-07-18",5.9504,6.1577,5.8702,6.0841,466200.0],["2016-07-19",6.0841,6.2513,6.0641,6.1242,370800.0],["2016-07-20",6.2513,6.2513,5.9905,6.1777,335200.0],["2016-07-21",6.2045,6.4184,6.2045,6.3382,338700.0],["2016-07-22",6.3515,6.4117,6.2245,6.2981,251300.0],["2016-07-25",6.3047,6.4184,6.2245,6.3582,498800.0],["2016-07-26",6.3917,6.5187,6.3515,6.4451,313400.0],["2016-07-27",6.4518,6.6257,6.4385,6.6056,504300.0],["2016-07-28",6.6858,6.9867,6.4919,6.9867,680400.0],["2016-07-29",6.9867,6.9867,6.5387,6.5454,1042400.0],["2016-08-01",6.5969,6.7268,6.3645,6.6242,803200.0],["2016-08-02",6.6311,6.6311,5.968,5.9885,608600.0],["2016-08-03",5.9816,6.1662,5.9543,6.0979,274700.0],["2016-08-04",6.0022,6.1731,5.8039,6.0295,436600.0],["2016-08-05",5.9953,6.3029,5.9543,6.2619,243600.0],["2016-08-08",6.2209,6.4192,6.2209,6.3645,179700.0],["2016-08-09",6.3371,6.3645,6.2072,6.2414,171600.0],["2016-08-10",6.2619,6.2619,6.1252,6.1389,162500.0],["2016-08-11",6.1252,6.2414,6.1115,6.2004,131000.0],["2016-08-12",6.1526,6.2961,6.1252,6.2414,126600.0],["2016-08-15",6.2551,6.426,6.2483,6.3235,216200.0],["2016-08-16",6.3303,6.4807,6.3235,6.4192,209200.0],["2016-08-17",6.4602,6.4602,6.1867,6.2551,215900.0],["2016-08-18",6.2209,6.3371,6.2209,6.2619,145200.0],["2016-08-19",6.2619,6.3166,6.1526,6.2619,193000.0],["2016-08-22",6.2277,6.2483,6.1047,6.1731,266600.0],["2016-08-23",6.2141,6.2414,6.132,6.1662,226600.0],["2016-08-24",6.1526,6.2414,6.1047,6.1184,247400.0],["2016-08-25",6.091,6.1047,5.9885,6.05,198900.0],["2016-08-26",6.0363,6.1457,5.8928,5.9201,176900.0],["2016-08-29",5.927,6.0774,5.9064,6.0022,143100.0],["2016-08-30",5.9885,6.1526,5.9885,6.0979,149100.0],["2016-08-31",6.1115,6.1526,5.9748,6.0158,186500.0],["2016-09-01",6.05,6.0637,5.8176,5.9816,292300.0],["2016-09-02",6.0227,6.1047,5.9338,5.9816,239100.0],["2016-09-06",5.9133,6.05,5.8859,6.009,256800.0],["2016-09-07",5.9816,6.2961,5.9816,6.2756,227200.0],["2016-09-08",6.2619,6.4739,6.2278,6.4533,277300.0],["2016-09-09",6.3918,6.4328,6.2209,6.2483,235900.0],["2016-09-12",6.132,6.2961,6.0774,6.2756,204400.0],["2016-09-13",6.1799,6.2141,6.0227,6.091,186000.0],["2016-09-14",6.1184,6.1389,5.968,6.0637,162400.0],["2016-09-15",6.0842,6.1184,6.009,6.0227,126700.0],["2016-09-16",5.9816,6.0842,5.9543,6.0295,230400.0],["2016-09-19",6.1252,6.2688,6.0568,6.2619,211600.0],["2016-09-20",6.2619,6.3235,6.1252,6.1389,162800.0],["2016-09-21",6.1936,6.3235,6.1731,6.3029,118600.0],["2016-09-22",6.3576,6.4807,6.3576,6.3987,261200.0],["2016-09-23",6.3918,6.5217,6.2893,6.344,233200.0],["2016-09-26",6.3576,6.4123,6.2004,6.2141,180600.0],["2016-09-27",6.1594,6.2961,6.1252,6.2414,199900.0],["2016-09-28",6.3098,6.4123,6.0774,6.2688,245500.0],["2016-09-29",6.2004,6.3098,6.0295,6.0842,337900.0],["2016-09-30",6.0979,6.2961,6.0774,6.2483,250300.0],["2016-10-03",6.2141,6.2551,6.0568,6.1867,236600.0],["2016-10-04",5.7697,5.7697,4.9357,5.0041,2120100.0],["2016-10-05",5.2092,5.2365,5.0246,5.0656,968400.0],["2016-10-06",5.1203,5.3254,4.9562,5.2502,575900.0],["2016-10-07",5.2433,5.298,5.0519,5.0724,338700.0],["2016-10-10",5.0998,5.3322,5.0998,5.2639,261400.0],["2016-10-11",5.2433,5.2707,5.1271,5.1545,312400.0],["2016-10-12",5.1271,5.2023,5.0724,5.1887,307200.0],["2016-10-13",5.1476,5.1681,5.0314,5.0998,318300.0],["2016-10-14",5.0929,5.1271,4.9289,4.9562,325700.0],["2016-10-17",5.0177,5.0656,4.9631,5.0519,248200.0],["2016-10-18",5.0929,5.2023,5.0109,5.0588,260500.0],["2016-10-19",4.9926,5.1791,4.9926,5.0686,232500.0],["2016-10-20",4.9926,5.1307,4.965,5.0755,234600.0],["2016-10-21",5.0272,5.1307,4.9926,5.0134,153100.0],["2016-10-24",5.041,5.1791,5.0272,5.1791,471500.0],["2016-10-25",5.2758,5.5105,4.9926,5.0064,842900.0],["2016-10-26",5.0064,5.0824,4.896,4.9029,354900.0],["2016-10-27",4.8683,4.9098,4.6197,4.7302,623700.0],["2016-10-28",4.6957,4.744,4.5645,4.7164,400700.0],["2016-10-31",4.6474,4.7233,4.4678,4.4885,394300.0],["2016-11-01",4.4954,4.6474,4.3573,4.4402,397500.0],["2016-11-02",4.4402,4.4402,4.2261,4.3366,359300.0],["2016-11-03",4.3021,4.4126,4.2814,4.3435,257700.0],["2016-11-04",4.3435,4.454,4.2952,4.3228,224600.0],["2016-11-07",4.3642,4.4402,4.3228,4.3642,252100.0],["2016-11-08",4.3021,4.53,4.1847,4.3504,382900.0],["2016-11-09",4.2192,4.4057,4.1916,4.3435,563800.0],["2016-11-10",4.4057,4.6543,4.3988,4.4954,544200.0],["2016-11-11",4.5162,4.7095,4.4333,4.6957,342500.0],["2016-11-14",4.7164,4.965,4.7164,4.9305,351600.0],["2016-11-15",4.9374,5.1446,4.8476,5.0755,556500.0],["2016-11-16",5.2205,5.4346,5.1169,5.2343,665800.0],["2016-11-17",5.407,5.4208,4.8407,4.8545,560900.0],["2016-11-18",4.8476,5.0272,4.8476,4.9926,268200.0],["2016-11-21",5.0479,5.1722,5.0134,5.1446,396100.0],["2016-11-22",5.1584,5.2067,4.9029,5.0962,458600.0],["2016-11-23",5.1169,5.1307,5.0064,5.041,181800.0],["2016-11-25",5.0272,5.0272,4.965,4.9926,95600.0],["2016-11-28",4.9719,5.0755,4.8752,4.9167,254700.0],["2016-11-29",4.8891,4.9029,4.5852,4.5921,527700.0],["2016-11-30",3.9016,4.0742,3.867,3.9775,8994100.0],["2016-12-01",4.0121,4.0121,3.8671,3.9292,1476600.0],["2016-12-02",3.9016,3.9775,3.798,3.867,1239600.0],["2016-12-05",3.8671,4.0328,3.8671,3.9085,1131900.0],["2016-12-06",3.9223,4.0604,3.8325,3.9983,1003000.0],["2016-12-07",4.019,4.0604,3.943,3.9844,816500.0],["2016-12-08",3.9983,4.0673,3.9844,4.0466,875400.0],["2016-12-09",4.0052,4.1087,3.9775,4.0259,1114400.0],["2016-12-12",4.0121,4.0397,3.8878,3.8878,796500.0],["2016-12-13",3.9085,3.9499,3.7704,3.8809,1087300.0],["2016-12-14",3.8463,4.0121,3.8325,3.8463,714700.0],["2016-12-15",3.8256,4.0121,3.798,3.9913,880200.0],["2016-12-16",4.0121,4.0535,3.9361,3.9499,928000.0],["2016-12-19",3.9361,3.9775,3.9085,3.9361,542400.0],["2016-12-20",3.8947,4.0535,3.8878,3.9361,871800.0],["2016-12-21",3.9361,4.0052,3.9223,3.9706,754000.0],["2016-12-22",3.9844,4.0397,3.9637,4.0052,748300.0],["2016-12-23",3.9775,4.019,3.8947,3.9154,497200.0],["2016-12-27",3.9154,4.0328,3.9154,3.9361,580000.0],["2016-12-28",3.9568,4.0604,3.9568,4.019,547800.0],["2016-12-29",4.0052,4.0604,3.8463,3.874,838300.0],["2016-12-30",3.874,3.9016,3.8049,3.867,720800.0],["2017-01-03",3.9085,4.1778,3.874,4.1709,1741700.0],["2017-01-04",4.1778,4.3504,4.1571,4.2745,1760800.0],["2017-01-05",4.2469,4.2883,4.1502,4.2261,881100.0],["2017-01-06",4.2054,4.2123,4.088,4.1364,738300.0],["2017-01-09",4.1433,4.1433,4.0466,4.0466,689300.0],["2017-01-10",4.0742,4.1364,4.0673,4.1364,615700.0],["2017-01-11",4.1433,4.3021,4.1364,4.3021,844600.0],["2017-01-12",4.3021,4.309,4.1571,4.2399,614800.0],["2017-01-13",4.2676,4.4885,4.2676,4.4126,1022500.0],["2017-01-17",4.3781,4.4816,4.2607,4.2676,846200.0],["2017-01-18",4.2745,4.2952,4.2054,4.233,442800.0],["2017-01-19",4.222,4.3199,4.208,4.25,520200.0],["2017-01-20",4.264,4.3548,4.264,4.2919,458400.0],["2017-01-23",4.3339,4.3339,4.1941,4.25,555200.0],["2017-01-24",4.2779,4.2919,4.1591,4.264,594200.0],["2017-01-25",4.25,4.2849,4.0543,4.0962,827400.0],["2017-01-26",4.1102,4.1661,4.0612,4.1242,618600.0],["2017-01-27",4.1941,4.4667,4.1172,4.2011,983000.0],["2017-01-30",4.1941,4.208,3.544,3.7187,2714900.0],["2017-01-31",3.7187,3.7747,3.6349,3.7117,726300.0],["2017-02-01",3.8865,4.0193,3.8096,3.8446,1132800.0],["2017-02-02",3.8446,3.9005,3.7537,3.8376,839500.0],["2017-02-03",3.8795,3.8795,3.7257,3.7467,685600.0],["2017-02-06",3.7467,3.8725,3.6768,3.7607,779600.0],["2017-02-07",3.7956,3.8166,3.7187,3.7677,724800.0],["2017-02-08",3.7607,3.7816,3.5999,3.6698,866100.0],["2017-02-09",3.6698,3.7816,3.6488,3.6698,707300.0],["2017-02-10",3.6978,3.9564,3.6978,3.9005,931700.0],["2017-02-13",4.1591,4.2779,4.0053,4.208,1673200.0],["2017-02-14",4.1941,4.3059,4.1941,4.257,886600.0],["2017-02-15",4.243,4.3059,4.208,4.2989,519200.0],["2017-02-16",4.2849,4.3269,4.1941,4.229,442500.0],["2017-02-17",4.208,4.2989,4.1941,4.229,617000.0],["2017-02-21",4.236,4.3409,4.236,4.271,453600.0],["2017-02-22",4.229,4.2849,4.1871,4.2011,458900.0],["2017-02-23",4.2011,4.25,4.1731,4.243,539900.0],["2017-02-24",4.215,4.2779,4.1941,4.2779,687800.0],["2017-02-27",4.25,4.5016,4.25,4.3828,1164900.0],["2017-02-28",4.2849,4.4527,4.25,4.271,1497200.0],["2017-03-01",4.2779,4.4177,4.2779,4.3059,1240800.0],["2017-03-02",4.2779,4.5156,4.271,4.2919,1943300.0],["2017-03-03",4.3129,4.4667,4.3129,4.4317,1110100.0],["2017-03-06",4.3758,4.4177,4.271,4.4038,1016500.0],["2017-03-07",4.3548,4.4457,4.3409,4.3898,876700.0],["2017-03-08",4.4038,4.4527,4.3478,4.3478,637000.0],["2017-03-09",4.3409,4.3828,4.236,4.236,677700.0],["2017-03-10",4.257,4.3409,4.243,4.2989,587500.0],["2017-03-13",4.2779,4.4597,4.243,4.4387,792600.0],["2017-03-14",4.4177,4.5296,4.3688,4.4527,568600.0],["2017-03-15",4.4667,4.5086,4.4038,4.5086,481700.0],["2017-03-16",4.5226,4.8092,4.4876,4.8022,1607400.0],["2017-03-17",4.8232,4.935,4.8092,4.8721,1591100.0],["2017-03-20",4.8721,4.8931,4.5156,4.5226,1147100.0],["2017-03-21",4.6065,4.6624,4.3059,4.3059,1091600.0],["2017-03-22",4.3059,4.3478,4.1381,4.1521,944400.0],["2017-03-23",4.1731,4.3828,4.0612,4.3828,1302300.0],["2017-03-24",4.4108,4.4876,4.3898,4.4807,789900.0],["2017-03-27",4.3548,4.3618,4.222,4.3409,1012300.0],["2017-03-28",4.3199,4.5366,4.3199,4.5086,719100.0],["2017-03-29",4.5156,4.6694,4.5156,4.6274,631900.0],["2017-03-30",4.6344,4.6973,4.5575,4.5995,377000.0],["2017-03-31",4.6274,4.6904,4.5506,4.6554,679600.0],["2017-04-03",4.6414,4.6973,4.5016,4.5086,404600.0],["2017-04-04",4.5436,4.5715,4.4807,4.5715,381600.0],["2017-04-05",4.6065,4.6065,4.3339,4.3409,613700.0],["2017-04-06",4.3339,4.4807,4.3129,4.4247,582300.0],["2017-04-07",4.4038,4.4317,4.3409,4.3548,536300.0],["2017-04-10",4.3409,4.6484,4.2989,4.6344,708600.0],["2017-04-11",4.5995,4.8372,4.5296,4.8022,996000.0],["2017-04-12",4.7603,4.7603,4.6065,4.7393,1121000.0],["2017-04-13",4.7113,4.8791,4.6973,4.8162,1579900.0],["2017-04-17",4.8581,4.977,4.8022,4.963,1199900.0],["2017-04-18",4.914,5.0049,4.8372,4.8721,958600.0],["2017-04-19",4.8256,4.8751,4.7338,4.755,712400.0],["2017-04-20",4.755,4.8398,4.6843,4.6985,556500.0],["2017-04-21",4.6985,4.7338,4.6278,4.6349,691300.0],["2017-04-24",4.6985,4.7055,4.4653,4.4794,844600.0],["2017-04-25",4.5289,4.7267,4.5148,4.6561,903000.0],["2017-04-26",4.6207,4.8186,4.6207,4.7974,504700.0],["2017-04-27",4.7974,4.9387,4.7691,4.9316,890800.0],["2017-04-28",4.9457,5.0164,4.5925,4.762,1000400.0],["2017-05-01",5.0093,5.5816,4.9528,5.4262,2688900.0],["2017-05-02",5.4333,5.617,5.3909,5.518,1139800.0],["2017-05-03",5.3979,5.4968,5.3061,5.3838,569100.0],["2017-05-04",5.4333,5.4757,5.2708,5.292,463000.0],["2017-05-05",5.3131,5.3131,5.0447,5.2708,551500.0],["2017-05-08",5.2849,5.5887,5.2849,5.5816,1006900.0],["2017-05-09",5.617,5.617,5.3273,5.4545,814500.0],["2017-05-10",5.4474,5.5958,5.4474,5.5251,606700.0],["2017-05-11",5.518,5.518,5.3343,5.3555,357600.0],["2017-05-12",5.3485,5.3555,5.292,5.292,381200.0],["2017-05-15",5.405,5.4474,5.3131,5.3414,528200.0],["2017-05-16",5.3414,5.4121,5.2849,5.3414,548300.0],["2017-05-17",5.2425,5.3626,5.2354,5.3273,620200.0],["2017-05-18",5.292,5.3626,5.2354,5.2566,905600.0],["2017-05-19",5.2778,5.5534,5.2637,5.5039,1248700.0],["2017-05-22",5.518,5.6523,5.405,5.6452,953000.0],["2017-05-23",5.6735,5.7795,5.5887,5.6028,798800.0],["2017-05-24",5.6028,5.6028,5.405,5.4827,867500.0],["2017-05-25",4.9811,5.0305,4.8963,4.9457,9000600.0],["2017-05-26",4.9599,5.0376,4.9599,4.9811,1672700.0],["2017-05-30",4.9811,4.9811,4.5925,4.7479,2579600.0],["2017-05-31",4.6631,4.7762,4.5925,4.6278,964700.0],["2017-06-01",4.649,4.8751,4.649,4.8539,1056500.0],["2017-06-02",4.8327,4.8751,4.6561,4.6914,1322800.0],["2017-06-05",4.6631,4.755,4.6137,4.6561,696100.0],["2017-06-06",4.6066,4.7055,4.5925,4.6561,737600.0],["2017-06-07",4.6561,4.7479,4.5925,4.6561,654600.0],["2017-06-08",4.6773,4.7267,4.5995,4.6914,909800.0],["2017-06-09",4.7338,4.9104,4.7197,4.8256,1167600.0],["2017-06-12",4.8186,5.0023,4.7621,4.7974,777500.0],["2017-06-13",4.7974,4.9246,4.7338,4.8468,605000.0],["2017-06-14",4.8044,4.8327,4.7126,4.8327,525600.0],["2017-06-15",4.755,4.8327,4.6207,4.6349,951200.0],["2017-06-16",4.5995,4.7832,4.5995,4.7409,627200.0],["2017-06-19",4.8186,4.8186,4.649,4.755,537200.0],["2017-06-20",4.6702,4.7338,4.6419,4.6419,501700.0],["2017-06-21",4.6631,4.762,4.5784,4.6066,510100.0],["2017-06-22",4.5995,4.7338,4.5925,4.6419,748700.0],["2017-06-23",4.6631,4.8822,4.5854,4.8539,1593500.0],["2017-06-26",4.8539,4.9104,4.7621,4.7974,809200.0],["2017-06-27",4.7974,4.9599,4.7974,4.8398,786900.0],["2017-06-28",4.9811,5.0447,4.8892,4.974,1285800.0],["2017-06-29",4.9952,5.0871,4.9528,5.0376,996300.0],["2017-06-30",5.0517,5.2213,5.0517,5.1648,1069100.0],["2017-07-03",5.292,5.4827,5.2354,5.4191,927100.0],["2017-07-05",5.405,5.405,5.0093,5.08,858800.0],["2017-07-06",5.1506,5.186,5.0376,5.1083,503300.0],["2017-07-07",5.1153,5.1294,4.868,4.9246,756600.0],["2017-07-10",4.9246,5.0729,4.9104,4.9457,614900.0],["2017-07-11",4.9316,5.0588,4.8398,5.0164,531400.0],["2017-07-12",5.0447,5.2001,5.0305,5.1224,479900.0],["2017-07-13",5.1224,5.2425,5.0871,5.1718,589900.0],["2017-07-14",5.1153,5.2072,5.0235,5.0376,634300.0],["2017-07-17",5.0164,5.1083,4.974,4.9811,542500.0],["2017-07-18",4.9669,5.0235,4.8822,4.8963,724600.0],["2017-07-19",4.8963,5.0023,4.8822,4.9457,902000.0],["2017-07-20",4.9416,4.9845,4.8274,4.8702,725200.0],["2017-07-21",4.8845,4.8845,4.7702,4.806,540200.0],["2017-07-24",4.806,4.8345,4.7345,4.7417,465000.0],["2017-07-25",4.756,4.9416,4.756,4.8845,810800.0],["2017-07-26",4.9345,5.0416,4.4846,4.5203,1679100.0],["2017-07-27",4.606,4.7274,4.5703,4.6274,881000.0],["2017-07-28",4.6489,4.7488,4.6131,4.6417,557200.0],["2017-07-31",4.6274,4.6846,4.5846,4.5917,677500.0],["2017-08-01",4.5917,4.6917,4.5917,4.6917,558900.0],["2017-08-02",4.6488,4.8202,4.6417,4.7702,577600.0],["2017-08-03",4.756,4.7917,4.6489,4.6703,313500.0],["2017-08-04",4.6846,4.7774,4.6774,4.7131,350400.0],["2017-08-07",4.7488,4.8345,4.7203,4.7417,697900.0],["2017-08-08",4.7274,4.8916,4.6988,4.7345,736900.0],["2017-08-09",4.7131,4.7345,4.606,4.6274,473500.0],["2017-08-10",4.6274,4.706,4.4775,4.4917,704100.0],["2017-08-11",4.4275,4.5489,4.149,4.506,712900.0],["2017-08-14",4.4846,4.6417,4.4846,4.5632,488500.0],["2017-08-15",4.5703,4.6203,4.4489,4.4846,675800.0],["2017-08-16",4.4989,4.6631,4.4989,4.5275,465000.0],["2017-08-17",4.4989,4.606,4.3989,4.4275,519300.0],["2017-08-18",4.4346,4.5346,4.4061,4.4917,581700.0],["2017-08-21",4.4418,4.4989,4.3846,4.3918,621500.0],["2017-08-22",4.3989,4.4846,4.3846,4.4632,412300.0],["2017-08-23",4.4203,4.6489,4.4132,4.5774,1020900.0],["2017-08-24",4.5989,4.6274,4.5203,4.5846,661600.0],["2017-08-25",4.6489,4.6489,4.506,4.556,529200.0],["2017-08-28",4.556,4.6203,4.456,4.5275,480900.0],["2017-08-29",4.4989,4.5846,4.4418,4.5346,513400.0],["2017-08-30",4.5346,4.556,4.456,4.4989,565700.0],["2017-08-31",4.5132,4.556,4.4703,4.4775,411700.0],["2017-09-01",4.506,4.5989,4.506,4.556,336500.0],["2017-09-05",4.5917,4.6131,4.3989,4.4346,714700.0],["2017-09-06",4.4489,4.4632,4.3418,4.3561,565800.0],["2017-09-07",4.3632,4.3846,4.099,4.1276,1406500.0],["2017-09-08",4.1633,4.2204,4.1204,4.2204,778300.0],["2017-09-11",4.2061,4.4061,4.2061,4.2989,1028800.0],["2017-09-12",4.2918,4.3775,4.2561,4.2775,742400.0],["2017-09-13",4.2775,4.3632,4.2775,4.3132,503300.0],["2017-09-14",4.3346,4.3346,4.2204,4.2561,452800.0],["2017-09-15",4.2561,4.3204,4.2561,4.2918,1560100.0],["2017-09-18",4.2847,4.4346,4.2847,4.4132,501200.0],["2017-09-19",4.4275,4.4275,4.2847,4.3275,479100.0],["2017-09-20",4.3204,4.4632,4.2989,4.3775,682100.0],["2017-09-21",4.4061,4.5346,4.3703,4.3918,573400.0],["2017-09-22",4.3989,4.4132,4.2847,4.2847,516700.0],["2017-09-25",4.2989,4.3489,4.2847,4.3346,480000.0],["2017-09-26",4.3204,4.4346,4.2847,4.3703,960800.0],["2017-09-27",4.4132,4.5417,4.3918,4.4917,731300.0],["2017-09-28",4.4846,4.4846,4.4061,4.4703,466200.0],["2017-09-29",4.4632,4.4917,4.3989,4.4132,414900.0],["2017-10-02",4.4275,4.506,4.3703,4.4775,560600.0],["2017-10-03",4.4703,4.5274,4.4132,4.456,446700.0],["2017-10-04",4.4418,4.4917,4.3346,4.3775,496800.0],["2017-10-05",4.3775,4.4132,4.3418,4.3418,317700.0],["2017-10-06",4.3489,4.3632,4.2847,4.2918,499100.0],["2017-10-09",4.2989,4.3846,4.2989,4.3561,381300.0],["2017-10-10",4.3918,4.4275,4.3846,4.3989,660600.0],["2017-10-11",4.4275,4.4275,4.3561,4.3918,847200.0],["2017-10-12",4.3989,4.5417,4.3918,4.4846,963400.0],["2017-10-13",4.4989,4.4989,4.3418,4.3418,552700.0],["2017-10-16",4.3418,4.4203,4.3346,4.3846,697500.0],["2017-10-17",4.3918,4.5917,4.3918,4.456,765600.0],["2017-10-18",4.4917,4.556,4.3989,4.4346,586600.0],["2017-10-19",4.4132,4.4703,4.3703,4.456,578200.0],["2017-10-20",4.4663,4.4952,4.3796,4.4519,490400.0],["2017-10-23",4.4447,4.4736,4.3507,4.3652,512000.0],["2017-10-24",4.3724,4.423,4.3218,4.3362,600900.0],["2017-10-25",4.3435,4.4447,4.3001,4.3724,1259600.0],["2017-10-26",4.4085,4.5025,4.3868,4.423,857700.0],["2017-10-27",4.4302,4.5747,4.4085,4.5603,1311500.0],["2017-10-30",4.5675,4.647,4.5025,4.5531,960500.0],["2017-10-31",4.5531,4.6109,4.4591,4.488,820800.0],["2017-11-01",4.488,4.5531,4.3362,4.3362,985000.0],["2017-11-02",4.3579,4.3868,4.2495,4.2857,766700.0],["2017-11-03",4.3362,4.3941,4.2567,4.3724,581000.0],["2017-11-06",4.3724,4.4808,4.3435,4.4374,686000.0],["2017-11-07",4.4446,4.5025,4.3652,4.4013,552800.0],["2017-11-08",4.3868,4.3868,4.3435,4.3724,481000.0],["2017-11-09",4.3435,4.423,4.329,4.3652,703100.0],["2017-11-10",4.3579,4.3652,4.2351,4.264,732600.0],["2017-11-13",4.2567,4.264,4.1628,4.1845,939000.0],["2017-11-14",4.1845,4.1917,4.0255,4.0472,923500.0],["2017-11-15",4.0183,4.0183,3.9388,3.9677,703300.0],["2017-11-16",3.9893,4.105,3.9749,4.0472,566400.0],["2017-11-17",4.0399,4.105,4.0255,4.0833,562700.0],["2017-11-20",4.0833,4.1772,4.0399,4.1772,478500.0],["2017-11-21",4.1845,4.2351,4.0761,4.0761,567100.0],["2017-11-22",4.0905,4.1989,4.0688,4.1845,407900.0],["2017-11-24",4.1989,4.2134,4.0978,4.1267,357800.0],["2017-11-27",4.1267,4.1917,4.0544,4.0616,688500.0],["2017-11-28",4.0761,4.1411,4.0399,4.1194,673700.0],["2017-11-29",4.1122,4.1556,4.0833,4.0978,767400.0],["2017-11-30",4.1194,4.2206,4.1122,4.1556,618000.0],["2017-12-01",4.1845,4.3218,4.1772,4.2712,705000.0],["2017-12-04",4.2712,4.3507,4.2423,4.2495,850100.0],["2017-12-05",4.2351,4.2495,4.0978,4.0978,647700.0],["2017-12-06",4.0978,4.1267,4.0327,4.0472,524400.0],["2017-12-07",4.0327,4.105,4.0183,4.0761,351300.0],["2017-12-08",4.1194,4.1194,4.0616,4.0905,421600.0],["2017-12-11",4.0978,4.1989,4.0688,4.0761,581300.0],["2017-12-12",4.0833,4.1267,4.0616,4.0905,443900.0],["2017-12-13",4.0761,4.1411,4.0616,4.105,436900.0],["2017-12-14",4.105,4.1628,4.0761,4.1122,376100.0],["2017-12-15",4.1267,4.2495,4.0905,4.2351,623300.0],["2017-12-18",4.2495,4.3218,4.2278,4.2857,885900.0],["2017-12-19",4.3073,4.3724,4.2423,4.2495,642000.0],["2017-12-20",4.2857,4.3073,4.2351,4.3001,532200.0],["2017-12-21",4.3073,4.4808,4.2857,4.4157,751300.0],["2017-12-22",4.3941,4.3941,4.2278,4.2351,1101900.0],["2017-12-26",4.2784,4.2857,4.2062,4.2278,472800.0],["2017-12-27",4.2278,4.2423,4.1628,4.1917,627300.0],["2017-12-28",4.2134,4.2206,4.1628,4.2206,489200.0],["2017-12-29",4.2134,4.2495,4.1556,4.17,574000.0],["2018-01-02",4.1917,4.3507,4.1845,4.3507,449700.0],["2018-01-03",4.3362,4.4302,4.3362,4.3796,569500.0],["2018-01-04",4.3941,4.4808,4.3796,4.4374,422300.0],["2018-01-05",4.4446,4.5097,4.4085,4.4374,432300.0],["2018-01-08",4.423,4.4736,4.3868,4.4519,645300.0],["2018-01-09",4.4447,4.5025,4.4157,4.4447,332300.0],["2018-01-10",4.4013,4.5097,4.3724,4.4952,633100.0],["2018-01-11",4.4808,4.6181,4.4663,4.5892,531700.0],["2018-01-12",4.6109,4.6109,4.5458,4.5964,441000.0],["2018-01-16",4.5964,4.6109,4.5241,4.5675,632900.0],["2018-01-17",4.5458,4.5603,4.4591,4.4952,693800.0],["2018-01-18",4.4736,4.5964,4.4085,4.4157,1016000.0],["2018-01-19",4.4374,4.647,4.3941,4.5747,1376400.0],["2018-01-22",4.5413,4.6656,4.5413,4.5925,615400.0],["2018-01-23",4.5559,4.6144,4.4755,4.5047,662900.0],["2018-01-24",4.4901,4.8996,4.4901,4.7095,1121800.0],["2018-01-25",4.7095,4.9215,4.7095,4.8996,945200.0],["2018-01-26",4.8996,4.9581,4.7899,4.9508,947800.0],["2018-01-29",4.9581,5.0312,4.9362,4.9947,940700.0],["2018-01-30",4.9727,4.9727,4.8484,4.8996,702600.0],["2018-01-31",4.8923,4.9362,4.7387,4.768,663500.0],["2018-02-01",4.768,4.8338,4.7387,4.8338,863600.0],["2018-02-02",4.8192,4.8265,4.6656,4.6729,636400.0],["2018-02-05",4.6363,4.6875,4.4755,4.4901,863400.0],["2018-02-06",4.4316,4.7095,4.4243,4.6729,990300.0],["2018-02-07",4.6363,4.7095,4.5925,4.651,955000.0],["2018-02-08",4.6802,4.6948,4.5047,4.5047,509200.0],["2018-02-09",4.534,4.5486,4.3877,4.512,619900.0],["2018-02-12",4.534,4.6144,4.4901,4.5705,440600.0],["2018-02-13",4.5559,4.6071,4.5047,4.5778,309600.0],["2018-02-14",4.534,4.6437,4.5193,4.6437,265300.0],["2018-02-15",4.6656,4.6656,4.534,4.6583,639100.0],["2018-02-16",4.6363,4.7899,4.6144,4.7022,606800.0],["2018-02-20",4.6729,4.7387,4.5852,4.6217,374600.0],["2018-02-21",4.6217,4.6363,4.5559,4.5559,422300.0],["2018-02-22",4.5705,4.6071,4.5413,4.5559,437600.0],["2018-02-23",4.5998,4.5998,4.5266,4.5705,315100.0],["2018-02-26",4.5778,4.651,4.4974,4.651,434800.0],["2018-02-27",4.651,4.7095,4.5998,4.6071,399800.0],["2018-02-28",4.5266,4.5266,4.2341,4.2341,1191100.0],["2018-03-01",4.2561,4.4389,4.2414,4.3292,1051000.0],["2018-03-02",4.2926,4.4389,4.2561,4.4243,832400.0],["2018-03-05",4.417,4.4828,4.3585,4.4755,600800.0],["2018-03-06",4.4901,4.5193,4.395,4.4462,368300.0],["2018-03-07",4.3877,4.4755,4.3731,4.4608,581100.0],["2018-03-08",4.4681,4.6071,4.4608,4.5998,505600.0],["2018-03-09",4.6217,4.6656,4.5925,4.6217,461400.0],["2018-03-12",4.6217,4.7022,4.6217,4.7022,370500.0],["2018-03-13",4.7095,4.768,4.6802,4.7022,535600.0],["2018-03-14",4.7241,4.7753,4.7022,4.746,426600.0],["2018-03-15",4.7607,4.8045,4.6875,4.7095,322400.0],["2018-03-16",4.7241,4.8411,4.7168,4.8118,615800.0],["2018-03-19",4.7899,4.8118,4.6583,4.7314,448600.0],["2018-03-20",4.7387,4.7899,4.6583,4.6656,478500.0],["2018-03-21",4.6802,4.8338,4.6802,4.7972,379800.0],["2018-03-22",4.7607,4.7607,4.6583,4.6656,356000.0],["2018-03-23",4.6656,4.7241,4.534,4.534,536200.0],["2018-03-26",4.6071,4.651,4.4462,4.5413,527100.0],["2018-03-27",4.5632,4.6217,4.4974,4.5193,450100.0],["2018-03-28",4.5266,4.5559,4.4755,4.4901,377200.0],["2018-03-29",4.512,4.5925,4.512,4.5632,467600.0],["2018-04-02",4.534,4.7095,4.512,4.6875,594400.0],["2018-04-03",4.7314,4.8411,4.6729,4.8045,856200.0],["2018-04-04",4.7168,4.7533,4.6729,4.7168,388500.0],["2018-04-05",4.7753,5.0093,4.7533,5.002,810500.0],["2018-04-06",4.9435,5.002,4.8118,4.8557,478500.0],["2018-04-09",4.9069,4.9142,4.8192,4.8411,327200.0],["2018-04-10",4.9069,4.9069,4.7972,4.8704,536100.0],["2018-04-11",4.8777,4.98,4.8777,4.9142,488100.0],["2018-04-12",4.8996,4.9289,4.8484,4.8777,364100.0],["2018-04-13",4.8704,4.8923,4.7972,4.8338,461100.0],["2018-04-16",4.8557,4.9435,4.8192,4.9215,412400.0],["2018-04-17",4.9362,4.9581,4.8557,4.9142,812800.0],["2018-04-18",4.9362,4.9874,4.8996,4.9508,564400.0],["2018-04-19",4.9391,5.0648,4.9391,5.0427,499000.0],["2018-04-20",5.05,5.2201,5.05,5.1831,858700.0],["2018-04-23",5.1831,5.1905,5.0648,5.1757,457400.0],["2018-04-24",5.1831,5.2349,4.9761,5.05,570000.0],["2018-04-25",5.0279,5.0722,4.9983,5.0279,323800.0],["2018-04-26",5.1018,5.1166,4.9835,4.9909,301100.0],["2018-04-27",4.9761,5.05,4.9391,5.0057,191700.0],["2018-04-30",5.0205,5.05,4.9761,5.0205,262800.0],["2018-05-01",5.0205,5.0722,4.8948,5.0057,269200.0],["2018-05-02",4.7691,5.1905,4.6212,5.1684,776900.0],["2018-05-03",5.1684,5.3236,5.1092,5.3088,698100.0],["2018-05-04",5.3088,5.3828,5.2793,5.3532,630600.0],["2018-05-07",5.3976,5.5307,5.331,5.4715,793900.0],["2018-05-08",5.4863,5.5528,5.3976,5.5233,785200.0],["2018-05-09",5.5824,5.612,5.4937,5.575,748200.0],["2018-05-10",5.5898,5.7155,5.5602,5.7007,617600.0],["2018-05-11",5.7451,5.7525,5.6711,5.7007,354300.0],["2018-05-14",5.7377,5.7525,5.649,5.6563,553100.0],["2018-05-15",5.6563,5.6785,5.5676,5.575,406800.0],["2018-05-16",5.5898,5.612,5.5085,5.5159,372100.0],["2018-05-17",5.538,5.5824,5.4937,5.5011,280900.0],["2018-05-18",5.538,5.575,5.4641,5.4863,355300.0],["2018-05-21",5.5307,5.5898,5.4863,5.5824,257900.0],["2018-05-22",5.5898,5.7081,5.575,5.5898,286900.0],["2018-05-23",5.5676,5.5972,5.5085,5.5454,198900.0],["2018-05-24",5.5159,5.5824,5.4789,5.5011,219600.0],["2018-05-25",5.4937,5.4937,5.3902,5.405,229600.0],["2018-05-29",5.3828,5.4567,5.368,5.4345,304500.0],["2018-05-30",5.4419,5.5011,5.4271,5.4789,520200.0],["2018-05-31",5.4789,5.4937,5.3384,5.3902,491700.0],["2018-06-01",5.4419,5.538,5.4271,5.4715,355400.0],["2018-06-04",5.4789,5.7081,5.4715,5.6933,550100.0],["2018-06-05",5.6933,5.7303,5.6046,5.6563,362200.0],["2018-06-06",5.6637,5.6785,5.3828,5.575,799100.0],["2018-06-07",5.6342,5.7303,5.575,5.6859,476700.0],["2018-06-08",5.7155,5.7229,5.5898,5.649,326300.0],["2018-06-11",5.6785,5.7229,5.6342,5.7155,406200.0],["2018-06-12",5.7007,5.7229,5.6342,5.6416,783500.0],["2018-06-13",5.649,5.8634,5.6416,5.8486,533400.0],["2018-06-14",5.9003,5.9151,5.782,5.8486,580400.0],["2018-06-15",5.8264,5.856,5.5898,5.6046,504000.0],["2018-06-18",5.6046,5.7007,5.5898,5.6859,289500.0],["2018-06-19",5.6785,5.6785,5.5528,5.6711,335600.0],["2018-06-20",5.7155,5.7673,5.649,5.7525,384600.0],["2018-06-21",5.7377,5.7968,5.7155,5.7747,450200.0],["2018-06-22",5.8042,6.0039,5.7968,5.9521,708400.0],["2018-06-25",5.9521,5.9521,5.7007,5.7968,459200.0],["2018-06-26",5.8042,5.8708,5.7747,5.8486,289400.0],["2018-06-27",5.9151,5.9447,5.8264,5.9003,326300.0],["2018-06-28",5.893,5.893,5.8042,5.8412,259700.0],["2018-06-29",5.8412,5.9077,5.7747,5.9003,448200.0],["2018-07-02",5.9003,5.9003,5.7377,5.8338,429300.0],["2018-07-03",5.8708,6.026,5.8708,5.9891,263200.0],["2018-07-05",6.026,6.1517,5.9521,6.1222,429600.0],["2018-07-06",6.1517,6.1739,6.063,6.1222,311700.0],["2018-07-09",6.2035,6.2035,6.0778,6.1148,551700.0],["2018-07-10",6.1148,6.1517,5.9373,5.9521,396700.0],["2018-07-11",5.9521,5.9669,5.8634,5.9521,441400.0],["2018-07-12",5.9817,6.026,5.7747,5.9965,768000.0],["2018-07-13",5.9743,6.0482,5.8856,5.9151,323900.0],["2018-07-16",5.9373,5.9891,5.7007,5.7451,532300.0],["2018-07-17",5.7155,5.7599,5.6711,5.6859,333100.0],["2018-07-18",5.7303,5.7599,5.6416,5.6563,373700.0],["2018-07-19",5.6785,5.8264,5.6194,5.6342,568700.0],["2018-07-20",5.6597,5.6747,5.5104,5.5253,485300.0],["2018-07-23",5.5029,5.5403,5.3835,5.3835,328100.0],["2018-07-24",5.3835,5.4357,5.3088,5.3312,441100.0],["2018-07-25",5.5627,5.9285,5.1072,5.1296,614500.0],["2018-07-26",5.1147,5.1744,5.0027,5.0101,524000.0],["2018-07-27",5.04,5.0997,4.9803,5.0176,400200.0],["2018-07-30",5.0176,5.1893,5.0176,5.1296,330900.0],["2018-07-31",5.1147,5.2117,5.0997,5.1819,355800.0],["2018-08-01",5.1819,5.2192,5.0923,5.2117,402400.0],["2018-08-02",5.1968,5.3835,5.1968,5.2939,360900.0],["2018-08-03",5.1968,5.3536,5.1968,5.3163,360400.0],["2018-08-06",5.3088,5.3387,5.2565,5.3088,160900.0],["2018-08-07",5.3387,5.4208,5.3163,5.3536,332500.0],["2018-08-08",5.3685,5.3909,5.3163,5.376,307000.0],["2018-08-09",5.3909,5.3909,5.3163,5.3387,161300.0],["2018-08-10",5.3237,5.3909,5.3013,5.3312,498300.0],["2018-08-13",5.3611,5.3611,5.2491,5.2491,689400.0],["2018-08-14",5.2491,5.3312,5.2491,5.2939,272900.0],["2018-08-15",5.2789,5.3088,5.1221,5.1445,303400.0],["2018-08-16",5.1595,5.264,5.1595,5.2117,204400.0],["2018-08-17",5.2043,5.2117,5.1669,5.2117,169600.0],["2018-08-20",5.2267,5.2789,5.2192,5.2565,161600.0],["2018-08-21",5.3013,5.3611,5.2939,5.3237,191000.0],["2018-08-22",5.3536,5.3909,5.3312,5.3685,179400.0],["2018-08-23",5.4133,5.4208,5.3312,5.3461,260500.0],["2018-08-24",5.376,5.4432,5.3312,5.3461,190800.0],["2018-08-27",5.3536,5.4432,5.2939,5.3387,419700.0],["2018-08-28",5.3611,5.4133,5.2939,5.3013,164200.0],["2018-08-29",5.3163,5.3312,5.2864,5.2939,170100.0],["2018-08-30",5.2864,5.2939,5.1968,5.2565,285400.0],["2018-08-31",5.2565,5.264,5.1893,5.2491,240700.0],["2018-09-04",5.2267,5.2341,5.0101,5.0549,540400.0],["2018-09-05",5.0624,5.0848,4.9952,5.0475,349700.0],["2018-09-06",5.0848,5.0997,4.9131,4.928,540300.0],["2018-09-07",4.9131,4.9131,4.7936,4.7936,430200.0],["2018-09-10",4.8384,4.8683,4.7787,4.7936,349800.0],["2018-09-11",4.7787,4.8533,4.7563,4.8235,252400.0],["2018-09-12",4.8459,4.928,4.816,4.9131,265400.0],["2018-09-13",4.9205,4.9504,4.8757,4.928,289400.0],["2018-09-14",4.9429,4.9429,4.8907,4.9131,235600.0],["2018-09-17",4.928,4.9952,4.8533,4.8981,393900.0],["2018-09-18",4.928,5.0923,4.928,4.9877,472200.0],["2018-09-19",4.9803,5.1669,4.9803,5.1147,326200.0],["2018-09-20",5.1296,5.1595,5.04,5.0848,351500.0],["2018-09-21",5.0923,5.1595,5.0549,5.0773,393700.0],["2018-09-24",5.0773,5.1296,5.0549,5.1221,195600.0],["2018-09-25",5.1147,5.152,5.0325,5.04,288500.0],["2018-09-26",5.04,5.1072,5.04,5.0475,140100.0],["2018-09-27",5.04,5.1445,5.04,5.1221,294600.0],["2018-09-28",4.816,4.8757,4.5696,4.8459,986500.0],["2018-10-01",4.8683,4.8981,4.8533,4.8608,350400.0],["2018-10-02",4.8459,4.8608,4.5173,4.5173,786400.0],["2018-10-03",4.5547,4.5995,4.5024,4.5173,769900.0],["2018-10-04",4.5397,4.5771,4.4875,4.5173,539000.0],["2018-10-05",4.5173,4.5472,4.4053,4.4949,373500.0],["2018-10-08",4.4725,4.5173,4.4053,4.4128,450900.0],["2018-10-09",4.4203,4.4501,4.3829,4.3979,419100.0],["2018-10-10",4.4053,4.4501,4.3232,4.3307,498700.0],["2018-10-11",4.3381,4.4128,4.3083,4.3605,392800.0],["2018-10-12",4.4427,4.4427,4.2784,4.3008,419800.0],["2018-10-15",4.3232,4.4427,4.3083,4.4053,493000.0],["2018-10-16",4.4128,4.4576,4.3307,4.4576,546900.0],["2018-10-17",4.4427,4.5248,4.4128,4.4651,472800.0],["2018-10-18",4.4651,4.4875,4.3456,4.3755,507900.0],["2018-10-19",4.3829,4.4651,4.3605,4.3605,347200.0],["2018-10-22",4.3486,4.5074,4.341,4.4923,548900.0],["2018-10-23",4.4469,4.4469,4.3108,4.3789,466500.0],["2018-10-24",4.4091,4.4167,4.0915,4.1066,642000.0],["2018-10-25",4.0234,4.3108,3.9705,4.0083,610300.0],["2018-10-26",3.978,4.0612,3.9553,3.9856,535900.0],["2018-10-29",3.9251,4.0764,3.8419,3.8646,640000.0],["2018-10-30",3.8646,4.0385,3.8268,3.9175,619900.0],["2018-10-31",3.9402,4.1444,3.9402,4.0083,654400.0],["2018-11-01",4.0007,4.1142,3.9629,4.1066,711400.0],["2018-11-02",4.1066,4.1444,3.9856,4.0385,605200.0],["2018-11-05",4.0839,4.0839,3.9402,4.0007,386100.0],["2018-11-06",3.9932,4.0234,3.9402,3.9705,321800.0],["2018-11-07",3.978,4.0764,3.9478,4.0688,447900.0],["2018-11-08",4.0537,4.099,4.0385,4.0612,262500.0],["2018-11-09",4.0461,4.099,3.9327,4.0234,285100.0],["2018-11-12",4.0385,4.0385,3.978,3.978,257200.0],["2018-11-13",4.0007,4.1444,3.9856,4.0915,443300.0],["2018-11-14",4.1142,4.1444,3.978,3.9856,273500.0],["2018-11-15",3.9705,4.0612,3.9553,4.0385,278600.0],["2018-11-16",4.0083,4.0537,3.978,4.0461,219200.0],["2018-11-19",4.0839,4.1595,4.0234,4.0612,305600.0],["2018-11-20",4.031,4.031,3.8419,3.8419,589700.0],["2018-11-21",3.8646,4.0083,3.8646,3.9478,378700.0],["2018-11-23",3.9327,3.9705,3.8722,3.8797,255000.0],["2018-11-26",3.8948,3.9553,3.857,3.8873,428500.0],["2018-11-27",3.8873,3.9402,3.7814,3.8873,909500.0],["2018-11-28",3.8873,4.0007,3.7738,3.9932,1250800.0],["2018-11-29",3.9932,4.0688,3.9402,4.0007,499800.0],["2018-11-30",3.9856,4.0612,3.9553,4.0083,533400.0],["2018-12-03",4.099,4.1898,3.9402,4.1747,922900.0],["2018-12-04",4.1217,4.1217,3.8873,3.9024,484700.0],["2018-12-06",3.8419,3.8419,3.6528,3.7436,662700.0],["2018-12-07",3.7814,3.857,3.7058,3.7512,494700.0],["2018-12-10",3.7285,3.7436,3.5772,3.6755,731400.0],["2018-12-11",3.7058,3.8646,3.6982,3.8192,401000.0],["2018-12-12",3.857,3.91,3.7738,3.9024,419100.0],["2018-12-13",3.91,3.9251,3.7814,3.8041,520900.0],["2018-12-14",3.7436,3.8343,3.6377,3.6528,408700.0],["2018-12-17",3.6377,3.6755,3.4184,3.4411,794100.0],["2018-12-18",3.4411,3.4638,3.2898,3.3201,547500.0],["2018-12-19",3.3201,3.3503,3.1915,3.2369,679800.0],["2018-12-20",3.2142,3.3957,3.2142,3.3352,581200.0],["2018-12-21",3.3503,3.4411,3.3276,3.3654,621900.0],["2018-12-24",3.3579,3.3579,3.1839,3.1915,322300.0],["2018-12-26",3.2142,3.426,3.2142,3.4184,471600.0],["2018-12-27",3.3352,3.3881,3.1764,3.3125,415800.0],["2018-12-28",3.3428,3.4411,3.2898,3.3957,568600.0],["2018-12-31",3.4033,3.4033,3.3049,3.3201,520500.0],["2019-01-02",3.2823,3.5016,3.2671,3.4865,313800.0],["2019-01-03",3.4713,3.5923,3.4411,3.5696,386900.0],["2019-01-04",3.6301,3.789,3.615,3.7058,439400.0],["2019-01-07",3.7058,3.8495,3.6604,3.8041,396300.0],["2019-01-08",3.8419,3.857,3.789,3.8117,270500.0],["2019-01-09",3.8495,3.8495,3.7738,3.8343,256100.0],["2019-01-10",3.7814,3.8495,3.7209,3.7965,305400.0],["2019-01-11",3.7738,3.8343,3.7587,3.8117,186200.0],["2019-01-14",3.7814,3.8192,3.6906,3.6982,256300.0],["2019-01-15",3.7058,3.7512,3.6528,3.736,291300.0],["2019-01-16",3.736,3.7587,3.6906,3.7133,240800.0],["2019-01-17",3.7285,3.7738,3.6528,3.7587,492700.0],["2019-01-18",3.7543,3.8234,3.6698,3.808,468000.0],["2019-01-22",3.762,3.7773,3.6775,3.6929,272400.0],["2019-01-23",3.7005,3.7313,3.6315,3.6929,267800.0],["2019-01-24",3.8004,4.0691,3.7236,3.9462,942200.0],["2019-01-25",3.9462,4.0153,3.8848,3.9462,525100.0],["2019-01-28",3.8541,3.9155,3.7696,3.8541,404300.0],["2019-01-29",3.8771,3.9769,3.8004,3.8695,427600.0],["2019-01-30",3.8695,3.8695,3.808,3.8464,320900.0],["2019-01-31",3.8695,3.9232,3.808,3.9002,518600.0],["2019-02-01",3.9616,3.9769,3.8387,3.8695,449100.0],["2019-02-04",3.8618,3.8618,3.7466,3.785,355500.0],["2019-02-05",3.7773,3.8157,3.7543,3.7696,195600.0],["2019-02-06",3.7466,3.808,3.7466,3.7773,246700.0],["2019-02-07",3.7696,3.7773,3.6468,3.6545,323500.0],["2019-02-08",3.6468,3.6852,3.5393,3.57,302000.0],["2019-02-11",3.5547,3.6698,3.547,3.6622,189300.0],["2019-02-12",3.7082,3.8311,3.6929,3.808,312900.0],["2019-02-13",3.8311,3.8695,3.785,3.8618,344900.0],["2019-02-14",3.8387,3.9078,3.8234,3.9002,240900.0],["2019-02-15",3.9232,4.0153,3.8695,3.9923,313200.0],["2019-02-19",3.9923,4.0844,3.9923,4.0691,398800.0],["2019-02-20",4.0691,4.0767,4.0307,4.0691,298900.0],["2019-02-21",4.0691,4.0921,4.0076,4.0844,278400.0],["2019-02-22",4.1228,4.1458,4.0691,4.1075,239400.0],["2019-02-25",4.1228,4.1458,4.0384,4.0384,263700.0],["2019-02-26",4.0307,4.1151,4.0307,4.0767,211600.0],["2019-02-27",4.0691,4.0998,4.0,4.0537,165300.0],["2019-02-28",4.046,4.046,3.9769,3.9923,181400.0],["2019-03-01",3.9923,4.0614,3.9155,3.9386,287100.0],["2019-03-04",3.9539,4.0307,3.9309,3.9846,228000.0],["2019-03-05",4.0,4.0,3.8848,3.9462,201600.0],["2019-03-06",3.9462,3.9693,3.8157,3.8848,348200.0],["2019-03-07",3.8695,3.9309,3.785,3.8695,255000.0],["2019-03-08",3.8311,3.8311,3.7543,3.785,291800.0],["2019-03-11",3.8004,3.8234,3.7543,3.7543,281800.0],["2019-03-12",3.7543,3.8157,3.7236,3.8157,625000.0],["2019-03-13",3.8618,3.9769,3.8541,3.9616,252200.0],["2019-03-14",3.9462,3.9846,3.8848,3.9155,172400.0],["2019-03-15",3.9078,4.0153,3.9078,4.0153,719200.0],["2019-03-18",3.9693,4.046,3.9539,3.9769,198100.0],["2019-03-19",3.9693,3.9693,3.9002,3.9232,256900.0],["2019-03-20",3.9155,3.9232,3.808,3.8387,408800.0],["2019-03-21",3.8387,3.9386,3.8387,3.8925,634300.0],["2019-03-22",3.9002,3.9309,3.7543,3.762,462400.0],["2019-03-25",3.7466,3.8234,3.7236,3.7543,375400.0],["2019-03-26",3.7773,3.8618,3.7773,3.8464,340300.0],["2019-03-27",3.8387,3.9309,3.8387,3.9078,214200.0],["2019-03-28",3.9078,3.9693,3.8771,3.9002,173100.0],["2019-03-29",3.9693,4.0307,3.9155,3.9923,357200.0],["2019-04-01",4.0307,4.1382,4.0307,4.1228,283300.0],["2019-04-02",4.1382,4.1382,4.0153,4.0384,254900.0],["2019-04-03",4.0614,4.1228,4.0307,4.0691,170400.0],["2019-04-04",4.0537,4.1228,4.0384,4.1075,198200.0],["2019-04-05",4.1305,4.3147,4.1305,4.2994,418300.0],["2019-04-08",4.2994,4.3147,4.1996,4.2303,230600.0],["2019-04-09",4.1919,4.2226,4.1382,4.2073,173400.0],["2019-04-10",4.2533,4.3685,4.1842,4.3378,265300.0],["2019-04-11",4.3224,4.3915,4.2917,4.3608,160400.0],["2019-04-12",4.4146,4.4606,4.3224,4.3608,229100.0],["2019-04-15",4.3531,4.4299,4.3301,4.3685,141300.0],["2019-04-16",4.4069,4.4146,4.3378,4.3915,180600.0],["2019-04-17",4.3915,4.476,4.3838,4.4222,270100.0],["2019-04-18",4.41,4.4722,4.3944,4.4644,222600.0],["2019-04-22",4.4644,4.4878,4.3089,4.3789,256900.0],["2019-04-23",4.62,4.8455,4.3866,4.5889,763400.0],["2019-04-24",4.5811,4.7211,4.5111,4.6278,461200.0],["2019-04-25",4.6278,4.6278,4.4878,4.4955,411800.0],["2019-04-26",4.5111,4.5733,4.4489,4.5578,248500.0],["2019-04-29",4.5422,4.62,4.5111,4.5733,301500.0],["2019-04-30",4.5578,4.7055,4.55,4.6978,400900.0],["2019-05-01",4.7055,4.7522,4.62,4.6589,389100.0],["2019-05-02",4.6278,4.7211,4.62,4.6511,267300.0],["2019-05-03",4.6822,4.7911,4.6666,4.7833,326400.0],["2019-05-06",4.69,4.69,4.5655,4.5966,286900.0],["2019-05-07",4.5266,4.6278,4.4411,4.48,312400.0],["2019-05-08",4.4878,4.5811,4.4411,4.5189,247500.0],["2019-05-09",4.48,4.5111,4.4333,4.48,193400.0],["2019-05-10",4.4644,4.5266,4.4411,4.5111,233700.0],["2019-05-13",4.4255,4.48,4.3555,4.4022,329000.0],["2019-05-14",4.4178,4.4644,4.3866,4.4489,179600.0],["2019-05-15",4.3944,4.4255,4.3633,4.4022,274100.0],["2019-05-16",4.3944,4.4878,4.3944,4.4411,166200.0],["2019-05-17",4.3866,4.5422,4.3866,4.5266,476500.0],["2019-05-20",4.5111,4.5111,4.4255,4.4333,257900.0],["2019-05-21",4.4333,4.48,4.4255,4.4411,176300.0],["2019-05-22",4.3944,4.4255,4.2855,4.3322,417100.0],["2019-05-23",4.2622,4.2622,4.0211,4.0678,562300.0],["2019-05-24",4.0678,4.0989,3.9822,4.0678,490200.0],["2019-05-28",4.0755,4.1689,4.0755,4.1222,236400.0],["2019-05-29",4.0522,4.13,4.0522,4.1144,193700.0],["2019-05-30",4.1144,4.1611,4.0444,4.0678,238000.0],["2019-05-31",4.0133,4.0444,3.9355,3.9822,263400.0],["2019-06-03",3.9744,4.0444,3.9355,3.9666,253900.0],["2019-06-04",3.9744,4.0678,3.9122,4.0289,334800.0],["2019-06-05",4.0133,4.0522,3.9433,3.9744,181600.0],["2019-06-06",4.0055,4.0289,3.9044,3.9666,167200.0],["2019-06-07",3.9589,4.0133,3.9278,3.9666,197200.0],["2019-06-10",3.9511,4.0522,3.9511,4.0211,179100.0],["2019-06-11",4.0444,4.0755,4.0055,4.0522,189500.0],["2019-06-12",4.0055,4.0444,3.9744,3.9978,226400.0],["2019-06-13",4.0211,4.0522,3.9744,3.9822,189900.0],["2019-06-14",3.9666,3.9744,3.9278,3.9433,139300.0],["2019-06-17",3.9433,4.0678,3.9355,4.0444,240400.0],["2019-06-18",4.0755,4.1611,4.0366,4.06,313300.0],["2019-06-19",4.0366,4.0911,4.0133,4.0289,170300.0],["2019-06-20",4.0833,4.13,4.0211,4.0444,204600.0],["2019-06-21",4.0211,4.0522,3.9822,4.0055,318500.0],["2019-06-24",3.99,4.0289,3.9122,3.9278,328300.0],["2019-06-25",3.9122,3.9589,3.8344,3.8655,297300.0],["2019-06-26",3.8966,3.9589,3.8811,3.9122,168900.0],["2019-06-27",3.92,3.9744,3.92,3.9589,205200.0],["2019-06-28",3.9666,4.0211,3.9666,3.99,488700.0],["2019-07-01",4.0366,4.1378,4.0366,4.13,353000.0],["2019-07-02",4.1378,4.1611,4.0755,4.1455,203300.0],["2019-07-03",4.1455,4.1844,4.1222,4.1689,224200.0],["2019-07-05",4.1766,4.27,4.1689,4.2622,218000.0],["2019-07-08",4.2622,4.3011,4.2233,4.2778,370700.0],["2019-07-09",4.2778,4.2855,4.2466,4.2778,268800.0],["2019-07-10",4.2933,4.3089,4.2622,4.27,296100.0],["2019-07-11",4.2855,4.3089,4.2389,4.27,316900.0],["2019-07-12",4.2544,4.3478,4.2466,4.3322,394800.0],["2019-07-15",4.34,4.3555,4.27,4.3089,204200.0],["2019-07-16",4.3011,4.34,4.2855,4.3166,288300.0],["2019-07-17",4.3322,4.4333,4.3011,4.4333,439200.0],["2019-07-18",4.4178,4.4644,4.3789,4.4566,404900.0],["2019-07-19",4.4206,4.4363,4.2787,4.2866,363800.0],["2019-07-22",4.2315,4.2787,4.1448,4.1763,261700.0],["2019-07-23",4.2393,4.4127,4.1921,4.3969,311800.0],["2019-07-24",4.4127,4.5939,4.4127,4.5861,509100.0],["2019-07-25",4.7279,4.9722,4.5624,4.6097,839800.0],["2019-07-26",4.6333,4.7988,4.6176,4.7358,849300.0],["2019-07-29",4.7831,4.8067,4.6885,4.7279,661400.0],["2019-07-30",4.6885,4.7831,4.6097,4.7594,425100.0],["2019-07-31",4.7752,4.9249,4.7358,4.7515,686200.0],["2019-08-01",4.7515,4.7515,4.5624,4.6018,620300.0],["2019-08-02",4.5703,4.5703,4.4048,4.4915,352100.0],["2019-08-05",4.4048,4.4127,4.2078,4.2551,371800.0],["2019-08-06",4.2393,4.326,4.2393,4.2945,323400.0],["2019-08-07",4.2078,4.3024,4.1369,4.2945,237200.0],["2019-08-08",4.3103,4.4048,4.3024,4.3418,491200.0],["2019-08-09",4.3339,4.3339,4.2236,4.2315,220500.0],["2019-08-12",4.2078,4.2551,4.1763,4.2315,207000.0],["2019-08-13",4.2157,4.3339,4.1684,4.2393,255800.0],["2019-08-14",4.1605,4.1842,4.066,4.1054,323100.0],["2019-08-15",4.1369,4.1605,4.0345,4.0502,225100.0],["2019-08-16",4.0975,4.1999,4.0739,4.1842,169400.0],["2019-08-19",4.263,4.3339,4.0345,4.2866,420200.0],["2019-08-20",4.2866,4.326,4.2393,4.2945,439900.0],["2019-08-21",4.3339,4.4836,4.3339,4.4757,348800.0],["2019-08-22",4.4679,4.6176,4.4521,4.5703,256200.0],["2019-08-23",4.523,4.6097,4.4679,4.4757,453000.0],["2019-08-26",4.4915,4.5388,4.4757,4.5073,160000.0],["2019-08-27",4.5151,4.523,4.3812,4.3891,297100.0],["2019-08-28",4.3891,4.5309,4.3891,4.5151,211000.0],["2019-08-29",4.5624,4.6412,4.5545,4.5624,195700.0],["2019-08-30",4.5703,4.6018,4.5309,4.5624,117500.0],["2019-09-03",4.5388,4.5861,4.4679,4.5151,255700.0],["2019-09-04",4.5309,4.6649,4.5073,4.6491,298400.0],["2019-09-05",4.6727,4.8461,4.6412,4.7279,420300.0],["2019-09-06",4.7358,4.7831,4.6964,4.7043,199300.0],["2019-09-09",4.72,4.7988,4.7121,4.7988,396800.0],["2019-09-10",4.7988,4.8303,4.7515,4.7752,384500.0],["2019-09-11",4.7752,5.0273,4.7121,5.0273,537700.0],["2019-09-12",5.0273,5.0904,4.9091,5.0588,353800.0],["2019-09-13",5.0825,5.0982,5.0352,5.0825,298900.0],["2019-09-16",5.114,5.1613,5.0588,5.0588,487200.0],["2019-09-17",5.0667,5.0667,4.9013,5.0037,212400.0],["2019-09-18",4.9722,5.0667,4.9485,4.9958,229200.0],["2019-09-19",4.9958,5.0825,4.9564,4.9564,173700.0],["2019-09-20",4.9485,4.98,4.8855,4.9013,447000.0],["2019-09-23",4.8934,4.98,4.8225,4.917,237100.0],["2019-09-24",4.9091,4.9643,4.9012,4.917,284300.0],["2019-09-25",4.9091,4.9485,4.854,4.917,347600.0],["2019-09-26",4.8934,4.9091,4.8225,4.8382,242600.0],["2019-09-27",4.8303,4.9013,4.8225,4.8461,208200.0],["2019-09-30",4.8461,4.8776,4.7673,4.7831,399100.0],["2019-10-01",4.7988,4.8776,4.6885,4.6885,320300.0],["2019-10-02",4.6806,4.7831,4.6491,4.657,396800.0],["2019-10-03",4.657,4.7515,4.6018,4.7043,227700.0],["2019-10-04",4.6964,4.8225,4.6964,4.8225,210000.0],["2019-10-07",4.7673,4.9328,4.7673,4.8697,286600.0],["2019-10-08",4.8146,4.8619,4.7752,4.7909,283700.0],["2019-10-09",4.854,4.917,4.8303,4.9013,232700.0],["2019-10-10",4.9091,5.114,4.9091,5.0982,186200.0],["2019-10-11",5.1613,5.2637,5.1613,5.2007,402300.0],["2019-10-14",5.1298,5.311,5.1219,5.2716,513700.0],["2019-10-15",5.2558,5.374,5.1613,5.2795,271500.0],["2019-10-16",5.2164,5.3031,5.2164,5.2716,336500.0],["2019-10-17",5.2795,5.4371,5.2401,5.4292,321100.0],["2019-10-18",5.4134,5.4371,5.3346,5.3977,508100.0],["2019-10-21",5.4489,5.5365,5.4329,5.4568,571500.0],["2019-10-22",5.4329,5.6321,5.409,5.6241,562500.0],["2019-10-23",5.6241,5.8551,5.6241,5.8312,672600.0],["2019-10-24",5.9826,6.1658,5.425,5.6241,1268500.0],["2019-10-25",5.7038,5.9268,5.6958,5.887,987800.0],["2019-10-28",5.9667,6.3012,5.9667,6.2933,1379000.0],["2019-10-29",6.2933,6.6039,6.2853,6.5163,1693800.0],["2019-10-30",6.5084,6.5243,6.3251,6.365,897800.0],["2019-10-31",6.349,6.3809,6.1738,6.2614,636000.0],["2019-11-01",6.0224,6.3172,5.5126,6.2694,1117500.0],["2019-11-04",6.2216,6.2455,6.0065,6.0941,808300.0],["2019-11-05",6.0782,6.2375,6.0224,6.1499,572000.0],["2019-11-06",6.0861,6.0941,5.9826,6.0622,657800.0],["2019-11-07",6.126,6.1658,5.9507,5.9985,755000.0],["2019-11-08",5.9587,6.6199,5.9587,6.4128,2461200.0],["2019-11-11",6.4526,6.7075,6.3331,6.5721,1006100.0],["2019-11-12",6.588,6.9067,6.4845,6.5482,1377500.0],["2019-11-13",6.4526,6.5163,6.3411,6.3968,750800.0],["2019-11-14",6.3968,6.4606,6.3331,6.3809,533900.0],["2019-11-15",6.4526,6.5243,6.4128,6.4446,497100.0],["2019-11-18",6.4207,6.58,6.3809,6.4367,1188400.0],["2019-11-19",6.5004,6.7473,6.365,6.6916,1284900.0],["2019-11-20",6.7394,6.7394,6.4446,6.6278,1181300.0],["2019-11-21",6.596,6.6039,6.349,6.4845,948100.0],["2019-11-22",6.5163,6.5402,6.3411,6.3889,1073700.0],["2019-11-25",6.4207,6.6597,6.4128,6.5482,855200.0],["2019-11-26",6.4128,6.6438,6.4128,6.5721,744400.0],["2019-11-27",6.5323,6.6199,6.4367,6.4685,957800.0],["2019-11-29",6.4367,6.6119,6.4367,6.5561,327700.0],["2019-12-02",6.596,6.6517,6.4924,6.6358,1125300.0],["2019-12-03",6.5721,6.6916,6.4765,6.58,821900.0],["2019-12-04",6.6119,6.9067,6.6119,6.835,996300.0],["2019-12-05",6.9067,7.1377,6.9067,7.0501,1112800.0],["2019-12-06",7.1138,7.2253,6.9624,7.0819,947700.0],["2019-12-09",7.0501,7.1934,7.0182,7.0899,793400.0],["2019-12-10",7.058,7.1377,7.0182,7.0501,635200.0],["2019-12-11",7.0341,7.2412,7.0262,7.2333,800100.0],["2019-12-12",7.2651,7.5041,7.2492,7.4723,1180500.0],["2019-12-13",7.544,7.5519,7.2572,7.3528,999600.0],["2019-12-16",7.3607,7.5918,7.3528,7.5041,781100.0],["2019-12-17",7.544,7.5599,7.3368,7.4404,757300.0],["2019-12-18",7.4404,7.536,7.3448,7.4962,981300.0],["2019-12-19",7.4802,7.7989,7.4643,7.7112,822600.0],["2019-12-20",7.7431,7.8068,7.5997,7.6316,770500.0],["2019-12-23",7.6555,7.759,7.5838,7.6316,723300.0],["2019-12-24",7.6157,7.7511,7.6157,7.6555,473600.0],["2019-12-26",7.7033,7.7829,7.6236,7.6953,471700.0],["2019-12-27",7.7511,7.767,7.5758,7.6395,471100.0],["2019-12-30",7.6395,7.7272,7.5041,7.5758,646900.0],["2019-12-31",7.5758,7.7272,7.5519,7.5917,539900.0],["2020-01-02",7.6953,7.6953,7.4643,7.6475,976000.0],["2020-01-03",7.5121,7.8785,7.3368,7.8467,1226200.0],["2020-01-06",7.8228,7.9582,7.6475,7.9104,745500.0],["2020-01-07",7.9104,8.0618,7.8706,7.9184,713000.0],["2020-01-08",7.9423,8.0379,7.5997,7.7033,790400.0],["2020-01-09",7.759,7.8467,7.6395,7.7989,437900.0],["2020-01-10",7.7192,7.9901,7.7112,7.9024,754500.0],["2020-01-13",8.0458,8.5079,7.9741,8.4919,1785900.0],["2020-01-14",8.476,8.6433,8.3963,8.5318,975500.0],["2020-01-15",8.5636,8.5955,8.4202,8.5158,625100.0],["2020-01-16",8.5238,8.6353,8.3246,8.4601,741000.0],["2020-01-17",8.4875,8.5998,8.3191,8.4073,800700.0],["2020-01-21",8.3832,8.4474,8.1426,8.295,789600.0],["2020-01-22",8.2469,8.2629,6.7708,6.9152,3261100.0],["2020-01-23",6.7547,6.7547,5.9365,6.3536,2978400.0],["2020-01-24",6.3937,6.498,6.2253,6.2894,967300.0],["2020-01-27",6.0969,6.5461,6.0247,6.4579,1883400.0],["2020-01-28",6.5381,6.7307,6.3777,6.6264,1287400.0],["2020-01-29",7.0195,7.4527,6.5381,6.6504,1919200.0],["2020-01-30",6.6424,6.6986,6.2253,6.5301,1063000.0],["2020-01-31",6.4579,6.498,6.2975,6.3616,855100.0],["2020-02-03",6.3697,6.4499,6.2654,6.3857,1228500.0],["2020-02-04",6.5301,6.5301,6.3857,6.49,677600.0],["2020-02-05",6.5141,6.6103,6.4579,6.6023,718900.0],["2020-02-06",6.6264,6.6344,6.2012,6.2333,754800.0],["2020-02-07",6.2253,6.3135,6.1129,6.2413,484400.0],["2020-02-10",6.2413,6.2413,5.9605,6.0488,698600.0],["2020-02-11",6.137,6.2573,6.0809,6.129,465100.0],["2020-02-12",6.2413,6.3055,6.2092,6.2573,1065700.0],["2020-02-13",6.2573,6.2573,6.0407,6.0488,602000.0],["2020-02-14",6.0969,6.1771,6.0087,6.145,777700.0],["2020-02-18",6.145,6.145,5.9044,6.0087,922100.0],["2020-02-19",6.0728,6.0969,5.8643,5.9846,722400.0],["2020-02-20",5.9846,6.145,5.9525,6.0006,807700.0],["2020-02-21",5.9204,5.9926,5.6477,5.6878,851000.0],["2020-02-24",5.4872,5.5514,5.3348,5.3589,980500.0],["2020-02-25",5.3669,5.4311,5.1102,5.1503,1354800.0],["2020-02-26",5.2064,5.3107,5.0861,5.2546,1096100.0],["2020-02-27",5.1102,5.3909,4.9417,5.0941,1472700.0],["2020-02-28",4.9417,5.2385,4.9176,5.2385,1579300.0],["2020-03-02",5.2706,5.2706,4.9898,5.1182,1218300.0],["2020-03-03",5.1663,5.3348,5.0219,5.0861,1613900.0],["2020-03-04",5.1583,5.2706,5.0941,5.1904,1019200.0],["2020-03-05",5.1342,5.1824,5.0059,5.0701,1359600.0],["2020-03-06",4.9337,5.1182,4.8374,4.9658,923200.0],["2020-03-09",4.6689,4.9257,4.3801,4.3962,975000.0],["2020-03-10",4.5566,4.701,4.3561,4.685,890400.0],["2020-03-11",4.4925,4.685,4.4203,4.5005,651500.0],["2020-03-12",4.0753,4.2678,4.0111,4.0191,1004800.0],["2020-03-13",4.2197,4.2839,3.61,3.7063,1728600.0],["2020-03-16",3.3292,3.4977,3.1287,3.1447,1327900.0],["2020-03-17",3.1287,3.4175,2.9682,3.2089,1264100.0],["2020-03-18",2.9121,3.2009,2.6072,2.888,1044700.0],["2020-03-19",2.7998,2.9442,2.535,2.8479,990400.0],["2020-03-20",2.872,3.602,2.8639,2.9602,1018900.0],["2020-03-23",2.872,2.9682,2.7356,2.8559,671200.0],["2020-03-24",3.0886,3.1527,2.9763,3.1207,558700.0],["2020-03-25",3.1768,3.6341,3.1287,3.4736,836300.0],["2020-03-26",3.5699,4.0913,3.5057,4.0673,1086500.0],["2020-03-27",3.8828,3.9068,3.4335,3.4335,731700.0],["2020-03-30",3.3934,3.5699,3.3533,3.4496,474800.0],["2020-03-31",3.5298,3.7063,3.4736,3.6261,735800.0],["2020-04-01",3.4095,3.6662,3.3693,3.4817,732200.0],["2020-04-02",3.4736,3.5057,3.233,3.3453,678900.0],["2020-04-03",3.3292,3.3854,3.0966,3.2249,448700.0],["2020-04-06",3.3453,3.4095,3.2089,3.257,608700.0],["2020-04-07",3.3693,3.5458,3.3693,3.4095,721200.0],["2020-04-08",3.4576,3.7464,3.4095,3.7384,704000.0],["2020-04-09",3.8106,3.9469,3.618,3.7785,878900.0],["2020-04-13",3.7785,3.955,3.6421,3.9229,752400.0],["2020-04-14",3.9389,4.0994,3.7785,4.0432,877800.0],["2020-04-15",3.8507,4.0432,3.5378,3.9951,1205100.0],["2020-04-16",3.9951,4.0913,3.7785,3.8828,866400.0],["2020-04-17",3.9951,4.0833,3.9229,4.0191,748200.0],["2020-04-20",3.9086,4.047,3.8109,4.0389,744600.0],["2020-04-21",3.9167,4.0307,3.9005,3.9005,871500.0],["2020-04-22",4.0145,4.0145,3.6806,3.7376,579900.0],["2020-04-23",3.7539,4.0959,3.7539,3.9575,549700.0],["2020-04-24",4.0307,4.1366,3.933,4.104,549900.0],["2020-04-27",4.104,4.2669,4.0715,4.1203,826300.0],["2020-04-28",4.2017,4.2506,4.0796,4.1936,495700.0],["2020-04-29",4.5193,4.5193,4.0796,4.446,1398400.0],["2020-04-30",4.3483,4.3483,4.0145,4.0877,780900.0],["2020-05-01",3.9575,3.9656,3.6073,3.819,989200.0],["2020-05-04",3.7213,3.876,3.6236,3.876,529800.0],["2020-05-05",3.9493,3.9982,3.8027,3.819,586000.0],["2020-05-06",3.819,3.8516,3.6562,3.6724,521600.0],["2020-05-07",3.6725,3.7946,3.6643,3.7865,508300.0],["2020-05-08",3.9167,3.99,3.819,3.8923,398100.0],["2020-05-11",3.8272,3.8516,3.6399,3.6806,541400.0],["2020-05-12",3.705,3.705,3.5096,3.534,584500.0],["2020-05-13",3.4933,3.5259,3.2816,3.4689,538600.0],["2020-05-14",3.42,3.5177,3.2653,3.5096,426000.0],["2020-05-15",3.5177,3.5177,3.3956,3.4282,438600.0],["2020-05-18",3.5992,3.6806,3.5503,3.648,508600.0],["2020-05-19",3.648,3.6887,3.5422,3.5992,260900.0],["2020-05-20",3.6724,3.8679,3.648,3.8027,584300.0],["2020-05-21",3.7783,3.8272,3.7213,3.7702,265100.0],["2020-05-22",3.7457,3.762,3.5992,3.648,424800.0],["2020-05-26",3.7702,4.0552,3.7702,4.0145,602800.0],["2020-05-27",4.1529,4.1692,4.0633,4.1529,397900.0],["2020-05-28",4.1692,4.2017,3.9412,3.9575,394400.0],["2020-05-29",3.9493,3.9575,3.7213,3.7457,518800.0],["2020-06-01",3.705,3.933,3.6887,3.8923,474000.0],["2020-06-02",3.9249,3.9493,3.7539,3.8272,465800.0],["2020-06-03",3.9086,4.047,3.8842,4.0307,643500.0],["2020-06-04",4.0145,4.0715,3.9167,4.0715,352000.0],["2020-06-05",4.2262,4.4542,4.2262,4.3157,823000.0],["2020-06-08",4.446,4.7636,4.4379,4.7636,593500.0],["2020-06-09",4.6333,4.6333,4.3239,4.56,804100.0],["2020-06-10",4.5193,4.5193,4.2262,4.2343,545200.0],["2020-06-11",4.1447,4.1447,3.9167,3.9249,590100.0],["2020-06-12",4.1203,4.1366,3.8597,3.9167,565300.0],["2020-06-15",3.819,4.1855,3.7457,4.1773,479300.0],["2020-06-16",4.3809,4.3809,3.9574,3.9819,708800.0],["2020-06-17",3.99,4.0145,3.9086,3.9493,331600.0],["2020-06-18",3.9004,4.1203,3.7946,4.0715,554900.0],["2020-06-19",4.1529,4.5519,4.0389,4.2587,1408700.0],["2020-06-22",4.3483,4.4216,4.2099,4.2832,561600.0],["2020-06-23",4.3565,5.0649,4.2995,4.845,3926700.0],["2020-06-24",4.8857,4.9183,4.5112,4.7473,1379200.0],["2020-06-25",4.5926,4.7555,4.4949,4.6007,806900.0],["2020-06-26",4.56,4.5845,4.275,4.3646,1232200.0],["2020-06-29",4.3565,4.6577,4.3239,4.5519,828600.0],["2020-06-30",4.5193,4.5519,4.3646,4.5275,485000.0],["2020-07-01",4.5356,4.5926,4.275,4.389,629200.0],["2020-07-02",4.4379,4.4542,4.1447,4.1529,795400.0],["2020-07-06",4.2343,4.3076,4.1529,4.2669,652000.0],["2020-07-07",4.2425,4.2425,4.0959,4.1692,405400.0],["2020-07-08",4.1203,4.1529,3.9005,3.99,861000.0],["2020-07-09",3.9819,3.9819,3.7132,3.7457,1031200.0],["2020-07-10",3.7294,3.9656,3.7294,3.9167,538500.0],["2020-07-13",3.99,4.0145,3.7457,3.8516,944500.0],["2020-07-14",3.8516,3.99,3.8027,3.99,476100.0],["2020-07-15",4.0633,4.1285,3.99,4.0633,451800.0],["2020-07-16",4.0389,4.047,3.9493,3.9982,398400.0],["2020-07-17",4.0063,4.0633,3.9412,3.9737,506500.0],["2020-07-20",3.9982,4.0226,3.9167,3.9167,839900.0],["2020-07-21",3.9533,3.9781,3.8293,3.9202,659400.0],["2020-07-22",4.1518,4.4496,4.0278,4.1518,1593600.0],["2020-07-23",4.1932,4.524,4.1849,4.5157,1200000.0],["2020-07-24",4.4909,4.4909,4.2511,4.2841,826400.0],["2020-07-27",4.3172,4.3172,4.1932,4.2345,603400.0],["2020-07-28",4.1766,4.2345,3.8872,3.9699,1381900.0],["2020-07-29",4.0443,4.0691,3.9285,3.9533,736100.0],["2020-07-30",3.9533,4.0278,3.8623,3.9533,534300.0],["2020-07-31",3.9616,3.9616,3.7217,3.7631,834200.0],["2020-08-03",3.7796,3.8458,3.7052,3.8045,498000.0],["2020-08-04",3.8375,3.9533,3.8045,3.8541,497100.0],["2020-08-05",3.9037,3.9451,3.8458,3.9285,561600.0],["2020-08-06",3.9451,4.0112,3.8623,3.9285,361700.0],["2020-08-07",3.9699,4.1187,3.8872,4.1105,438500.0],["2020-08-10",4.127,4.3669,4.1187,4.3338,914900.0],["2020-08-11",4.3834,4.5902,4.3172,4.3586,862100.0],["2020-08-12",4.4578,4.4826,4.2593,4.3255,304400.0],["2020-08-13",4.3007,4.3751,4.2263,4.3751,390800.0],["2020-08-14",4.2924,4.5488,4.2924,4.4909,463500.0],["2020-08-17",4.4661,4.524,4.433,4.4909,517700.0],["2020-08-18",4.4826,4.4826,4.2511,4.2511,579700.0],["2020-08-19",4.2263,4.2924,4.1353,4.1353,388200.0],["2020-08-20",4.0857,4.218,3.9781,4.1766,483600.0],["2020-08-21",4.1187,4.1601,4.036,4.0443,318100.0],["2020-08-24",4.0939,4.218,4.0443,4.1601,503700.0],["2020-08-25",4.1849,4.2841,3.9285,4.0526,1817600.0],["2020-08-26",3.9699,4.0691,3.912,3.9451,859300.0],["2020-08-27",4.0195,4.2511,3.9533,4.0857,1160900.0],["2020-08-28",4.1353,4.3172,4.0857,4.3172,777300.0],["2020-08-31",4.2593,4.3338,4.1766,4.1766,579100.0],["2020-09-01",4.1435,4.1684,4.0774,4.1353,530400.0],["2020-09-02",4.1187,4.1353,3.9864,4.0526,577900.0],["2020-09-03",4.0526,4.0774,3.9451,3.9781,542400.0],["2020-09-04",4.0526,4.1353,3.9533,4.127,597400.0],["2020-09-08",4.1187,4.2014,4.0195,4.1435,690800.0],["2020-09-09",4.1684,4.1849,4.0939,4.1435,547800.0],["2020-09-10",4.1435,4.4578,4.127,4.3338,1001500.0],["2020-09-11",4.3834,4.615,4.2924,4.4992,1077700.0],["2020-09-14",4.5653,4.5984,4.4082,4.5819,580100.0],["2020-09-15",4.5902,4.6977,4.5157,4.5984,558400.0],["2020-09-16",4.6315,4.9292,4.5323,4.9127,1109900.0],["2020-09-17",4.8796,4.9458,4.7142,4.83,693900.0],["2020-09-18",4.8465,5.0202,4.739,4.921,970800.0],["2020-09-21",4.8135,4.8135,4.4165,4.433,841800.0],["2020-09-22",4.4413,4.4661,4.309,4.3255,538100.0],["2020-09-23",4.3172,4.4082,4.2511,4.2924,527600.0],["2020-09-24",4.3007,4.3007,4.1105,4.218,580900.0],["2020-09-25",4.218,4.2924,4.2097,4.2428,507600.0],["2020-09-28",4.5984,4.83,4.524,4.7887,1002700.0],["2020-09-29",4.83,5.318,4.8217,5.0947,1645200.0],["2020-09-30",5.0947,5.1774,5.012,5.0202,719500.0],["2020-10-01",5.045,5.3262,5.045,5.2766,1047600.0],["2020-10-02",5.1029,5.4503,5.0533,5.3924,515100.0],["2020-10-05",5.4338,5.5744,5.2601,5.2766,453300.0],["2020-10-06",5.3097,5.318,5.1112,5.1112,758300.0],["2020-10-07",5.2104,5.2766,5.0947,5.2435,701200.0],["2020-10-08",5.2435,5.4255,5.2435,5.4007,448900.0],["2020-10-09",5.4586,5.5165,5.3345,5.3676,366800.0],["2020-10-12",5.3593,5.533,5.2766,5.4834,597300.0],["2020-10-13",5.4503,5.5495,5.318,5.5165,595700.0],["2020-10-14",5.533,5.5992,5.3841,5.5165,445500.0],["2020-10-15",5.5247,5.8638,5.4255,5.8307,609300.0],["2020-10-16",5.8804,5.9052,5.6571,5.6901,508500.0],["2020-10-19",5.7606,5.7689,5.6184,5.677,398300.0],["2020-10-20",5.7522,6.2455,5.702,6.1702,2083200.0],["2020-10-21",6.0866,6.1452,5.5432,5.6519,1069300.0],["2020-10-22",5.6602,5.7606,5.6017,5.702,352600.0],["2020-10-23",5.7689,5.8943,5.6937,5.7773,511100.0],["2020-10-26",5.6937,5.702,5.3509,5.4512,530300.0],["2020-10-27",5.4345,5.5348,5.3342,5.4847,512600.0],["2020-10-28",5.2338,5.3091,4.7991,4.8325,1062800.0],["2020-10-29",4.866,4.8743,4.5984,4.774,1147700.0],["2020-10-30",4.7656,4.8492,4.7071,4.7573,504800.0],["2020-11-02",4.7907,4.8994,4.7489,4.7824,446300.0],["2020-11-03",4.9078,4.9997,4.8325,4.9329,568200.0],["2020-11-04",4.8576,4.9412,4.7489,4.8492,328900.0],["2020-11-05",4.9078,5.075,4.9078,4.9997,395200.0],["2020-11-06",5.0165,5.0248,4.8242,4.8492,378100.0],["2020-11-09",5.1837,5.4094,5.1419,5.3342,757700.0],["2020-11-10",5.4094,5.6017,5.3174,5.5516,757400.0],["2020-11-11",5.5683,5.5683,5.2338,5.4178,570800.0],["2020-11-12",5.3927,5.4345,5.1502,5.2255,535500.0],["2020-11-13",5.3007,5.4512,5.2924,5.3342,644400.0],["2020-11-16",5.4763,5.7355,5.4178,5.7355,731400.0],["2020-11-17",5.7188,5.8525,5.6101,5.8442,536400.0],["2020-11-18",5.9445,6.1786,5.7689,5.7689,1145500.0],["2020-11-19",5.8943,5.9111,5.6686,5.7857,750300.0],["2020-11-20",5.7355,5.794,5.5934,5.7773,466200.0],["2020-11-23",5.8943,6.0114,5.8275,5.978,1011100.0],["2020-11-24",6.0866,6.2204,6.0198,6.0532,831300.0],["2020-11-25",6.003,6.1034,5.8943,6.0699,510700.0],["2020-11-27",6.0198,6.2455,5.9445,6.2204,343100.0],["2020-11-30",6.187,6.2288,5.978,6.003,811200.0],["2020-12-01",6.1117,6.2121,5.8107,5.9361,650700.0],["2020-12-02",5.8776,6.0616,5.7857,6.003,375800.0],["2020-12-03",6.0198,6.1535,5.9445,6.095,483200.0],["2020-12-04",6.095,6.4796,6.0365,6.4211,754800.0],["2020-12-07",6.4127,6.4629,6.1034,6.2037,696000.0],["2020-12-08",6.1284,6.3291,6.1117,6.1619,445900.0],["2020-12-09",6.2204,6.2706,6.0699,6.2371,516900.0],["2020-12-10",6.2371,6.5214,6.1535,6.4378,470900.0],["2020-12-11",6.4378,6.4378,6.2622,6.3709,383100.0],["2020-12-14",6.5214,6.7889,6.396,6.4044,637800.0],["2020-12-15",6.4044,6.7639,6.4044,6.6803,464900.0],["2020-12-16",6.7221,6.7471,6.4712,6.6217,509500.0],["2020-12-17",6.6301,6.6886,6.5214,6.6301,378800.0],["2020-12-18",6.6803,6.9645,6.6301,6.7388,651900.0],["2020-12-21",6.6217,6.7639,6.5465,6.7304,563100.0],["2020-12-22",6.7304,6.7304,6.4378,6.5214,454700.0],["2020-12-23",6.5465,6.8642,6.5381,6.7304,475600.0],["2020-12-24",6.7137,6.7137,6.4796,6.5548,559100.0],["2020-12-28",6.6719,6.7221,6.5381,6.5716,369300.0],["2020-12-29",6.5632,6.605,6.4211,6.5214,344300.0],["2020-12-30",6.5047,6.8391,6.5047,6.7221,437000.0],["2020-12-31",6.6886,6.9562,6.6719,6.9227,481700.0],["2021-01-04",6.9645,7.0899,6.8558,6.8726,697000.0],["2021-01-05",6.8726,6.9645,6.7137,6.9144,504000.0],["2021-01-06",6.9812,7.0565,6.6552,6.7889,718800.0],["2021-01-07",6.7889,7.2153,6.7053,7.1652,837200.0],["2021-01-08",7.2739,7.717,7.1903,7.3324,756900.0],["2021-01-11",7.2655,7.6585,7.2153,7.6585,586200.0],["2021-01-12",7.7254,8.0347,7.6752,7.834,769800.0],["2021-01-13",7.8173,7.8842,7.416,7.5414,691500.0],["2021-01-14",7.6334,7.8842,7.5414,7.7672,678600.0],["2021-01-15",7.7588,7.7672,7.4411,7.4913,620500.0],["2021-01-19",7.537,7.6129,7.2082,7.3431,776600.0],["2021-01-20",7.4358,7.478,7.1154,7.2841,781200.0],["2021-01-21",7.3852,7.3852,7.1407,7.1492,631400.0],["2021-01-22",7.0817,7.4274,6.9721,7.4274,736600.0],["2021-01-25",7.4189,7.4274,6.93,7.166,691200.0],["2021-01-26",7.166,7.166,6.7867,6.8541,813400.0],["2021-01-27",6.8625,6.9131,6.5422,6.6096,915600.0],["2021-01-28",6.6433,6.8457,6.6433,6.7867,744800.0],["2021-01-29",6.7276,7.107,6.5843,6.7445,949900.0],["2021-02-01",6.9553,7.2166,6.9131,7.107,764300.0],["2021-02-02",7.0986,7.1154,6.4916,6.8794,1873500.0],["2021-02-03",6.871,7.1154,6.8119,6.9215,892200.0],["2021-02-04",6.9468,7.166,6.9384,7.0986,774700.0],["2021-02-05",7.2082,7.4105,7.1576,7.2166,712600.0],["2021-02-08",7.3937,7.7646,7.3346,7.6044,847200.0],["2021-02-09",7.5876,7.773,7.4442,7.7056,640200.0],["2021-02-10",7.7562,7.8405,7.5454,7.6297,525700.0],["2021-02-11",7.6634,7.6972,7.4274,7.6972,491900.0],["2021-02-12",7.6634,8.0681,7.596,8.0428,880600.0],["2021-02-16",8.2789,8.5065,8.1861,8.2957,1131500.0],["2021-02-17",8.2873,8.4559,8.2199,8.3379,533000.0],["2021-02-18",8.262,8.2873,8.0175,8.0175,496000.0],["2021-02-19",8.0934,8.3969,8.0934,8.3716,662600.0],["2021-02-22",8.3969,8.7341,8.3716,8.5992,949900.0],["2021-02-23",8.5487,8.6414,8.1187,8.3463,869200.0],["2021-02-24",8.4053,8.7931,8.3547,8.5234,782400.0],["2021-02-25",8.4643,8.4896,8.1103,8.1524,904200.0],["2021-02-26",8.1524,8.2199,7.9332,8.1356,741700.0],["2021-03-01",8.2873,8.3885,8.0428,8.1018,794700.0],["2021-03-02",8.1946,8.5908,8.1777,8.4053,807400.0],["2021-03-03",8.4981,8.6667,8.3042,8.4728,1064500.0],["2021-03-04",8.5234,8.869,8.1018,8.2873,1199200.0],["2021-03-05",8.3969,8.3969,7.8742,8.262,882900.0],["2021-03-08",8.4053,8.5318,8.2283,8.3463,569200.0],["2021-03-09",8.3716,8.4728,8.1946,8.4053,487000.0],["2021-03-10",8.4728,8.7763,8.4138,8.7426,559700.0],["2021-03-11",8.8606,8.9112,8.6161,8.8437,647500.0],["2021-03-12",8.7678,8.9112,8.6414,8.8269,471500.0],["2021-03-15",8.7341,8.8269,8.5487,8.7931,484900.0],["2021-03-16",8.7931,8.7931,8.4728,8.5908,471400.0],["2021-03-17",8.5318,8.7088,8.4053,8.6583,482400.0],["2021-03-18",8.6835,8.9786,8.4306,8.5149,741200.0],["2021-03-19",8.4812,8.7594,8.3042,8.5992,1426100.0],["2021-03-22",8.6498,8.692,8.3885,8.5402,683800.0],["2021-03-23",8.4306,8.4812,8.0344,8.0512,1058700.0],["2021-03-24",8.1777,8.5234,8.0934,8.0934,868600.0],["2021-03-25",8.0091,8.4559,7.832,8.3885,648300.0],["2021-03-26",8.5655,8.6751,8.3885,8.5234,633100.0],["2021-03-29",8.4812,8.4812,8.085,8.0934,656700.0],["2021-03-30",8.0512,8.3463,7.9332,8.262,803100.0],["2021-03-31",8.2283,8.2789,8.1103,8.1103,561300.0],["2021-04-01",8.1187,8.3295,8.0934,8.3295,394800.0],["2021-04-05",8.3885,8.3885,8.2283,8.2704,343400.0],["2021-04-06",8.2199,8.38,8.2199,8.2704,365800.0],["2021-04-07",8.3379,8.4391,8.2283,8.4391,806200.0],["2021-04-08",8.4306,8.4812,8.262,8.3632,798200.0],["2021-04-09",8.38,8.5487,8.1861,8.5402,915200.0],["2021-04-12",8.4896,8.4896,8.2367,8.3042,354800.0],["2021-04-13",8.2452,8.2704,8.0091,8.085,825100.0],["2021-04-14",8.1356,8.321,8.085,8.1861,527600.0],["2021-04-15",8.2789,8.3716,8.1777,8.2789,392000.0],["2021-04-16",8.3463,8.4981,8.2367,8.4643,597200.0],["2021-04-19",8.4,8.5189,8.2726,8.3405,565400.0],["2021-04-20",8.3236,8.366,7.9074,7.9923,931100.0],["2021-04-21",8.0093,8.3236,7.797,8.2981,663400.0],["2021-04-22",8.3066,8.3915,8.1962,8.2556,524100.0],["2021-04-23",8.2386,8.3321,8.1962,8.2556,373000.0],["2021-04-26",8.3236,8.5359,8.2981,8.3745,706000.0],["2021-04-27",8.4934,8.6378,8.4764,8.6038,586400.0],["2021-04-28",8.5784,8.9266,8.5784,8.8671,492800.0],["2021-04-29",8.9266,9.1559,8.8586,8.9096,444000.0],["2021-04-30",8.8926,9.1559,8.8926,8.9351,489800.0],["2021-05-03",9.0285,9.5891,9.0285,9.5551,848200.0],["2021-05-04",9.5551,9.6061,9.0115,9.3598,900200.0],["2021-05-05",9.4787,9.708,9.2833,9.3513,803000.0],["2021-05-06",9.3343,9.4107,9.02,9.1899,479700.0],["2021-05-07",9.1559,9.4192,9.1559,9.3852,493500.0],["2021-05-10",9.5211,9.5721,9.1984,9.1984,540000.0],["2021-05-11",8.9181,9.2154,8.8926,8.9351,459400.0],["2021-05-12",8.8841,8.9606,8.4764,8.5614,774800.0],["2021-05-13",8.5359,8.8332,8.434,8.6888,517800.0],["2021-05-14",8.7143,8.7737,8.6123,8.7652,367700.0],["2021-05-17",8.7312,8.7907,8.5699,8.7822,351700.0],["2021-05-18",8.7992,8.9266,8.6378,8.7992,482800.0],["2021-05-19",8.6803,8.986,8.5019,8.9776,1048800.0],["2021-05-20",8.986,8.9945,8.6463,8.7992,453200.0],["2021-05-21",8.8671,8.9691,8.8162,8.8671,317400.0],["2021-05-24",8.9351,9.1814,8.8501,9.1134,435700.0],["2021-05-25",9.1304,9.2324,8.7143,8.7143,446300.0],["2021-05-26",8.7312,8.8841,8.6633,8.8332,313300.0],["2021-05-27",8.9096,9.088,8.8417,9.037,437200.0],["2021-05-28",9.088,9.2748,9.0285,9.1134,487600.0],["2021-06-01",9.3598,9.64,9.1984,9.3513,633500.0],["2021-06-02",9.5126,9.657,9.2918,9.4277,649000.0],["2021-06-03",9.4447,9.4447,9.2408,9.3937,683400.0],["2021-06-04",9.4532,9.4872,9.2239,9.2493,346500.0],["2021-06-07",9.3173,9.7589,9.2918,9.7335,619600.0],["2021-06-08",9.742,9.742,9.4107,9.4957,554400.0],["2021-06-09",9.5381,9.657,9.4447,9.5296,377500.0],["2021-06-10",9.6825,9.9033,9.6485,9.7759,568600.0],["2021-06-11",9.8779,10.2855,9.8609,10.1921,887600.0],["2021-06-14",10.3535,10.7272,10.2346,10.311,946700.0],["2021-06-15",10.5064,10.5743,9.8694,10.2346,919100.0],["2021-06-16",10.3195,10.4979,10.1666,10.4384,601500.0],["2021-06-17",10.5234,10.7272,9.9203,10.1327,654600.0],["2021-06-18",9.9203,10.1242,9.7844,9.9288,834000.0],["2021-06-21",10.0647,10.2601,9.9798,10.0817,528400.0],["2021-06-22",10.0392,10.328,9.9203,10.277,748700.0],["2021-06-23",10.3025,10.311,10.0732,10.1496,538900.0],["2021-06-24",10.1921,10.4554,10.0477,10.4299,396000.0],["2021-06-25",10.5318,10.7697,10.3705,10.4639,1178100.0],["2021-06-28",10.5828,10.5828,9.9543,10.1242,714900.0],["2021-06-29",10.2431,10.2601,9.9543,9.9713,473500.0],["2021-06-30",9.9288,10.0987,9.8099,10.0307,474100.0],["2021-07-01",10.2176,10.2176,9.9118,10.1242,617000.0],["2021-07-02",10.1581,10.1921,9.8694,10.0137,550700.0],["2021-07-06",10.0138,10.0987,9.725,9.8524,398100.0],["2021-07-07",9.7929,9.9203,9.4872,9.725,644600.0],["2021-07-08",9.5551,9.5551,9.1984,9.3513,871900.0],["2021-07-09",9.4702,9.708,9.4447,9.6825,369500.0],["2021-07-12",9.657,10.1242,9.5126,9.9713,1072000.0],["2021-07-13",9.9713,10.0222,9.6485,9.7505,1287700.0],["2021-07-14",9.8099,9.9883,9.6485,9.6995,824000.0],["2021-07-15",9.6231,9.8609,9.5721,9.6995,551400.0],["2021-07-16",9.623,9.6485,8.9266,8.9521,1224500.0],["2021-07-19",8.6655,8.6912,8.2545,8.5628,1505900.0],["2021-07-20",8.734,8.871,8.6056,8.7255,634400.0],["2021-07-21",8.7769,9.1451,8.7512,9.068,553600.0],["2021-07-22",9.2478,9.3506,8.931,8.9824,635900.0],["2021-07-23",9.0337,9.0423,8.7255,8.8282,495100.0],["2021-07-26",8.8882,9.1279,8.8111,8.931,549000.0],["2021-07-27",8.8197,8.8625,8.5799,8.7854,760000.0],["2021-07-28",9.2821,9.2821,8.7854,9.0252,631400.0],["2021-07-29",9.1793,9.4276,9.0252,9.342,704700.0],["2021-07-30",9.2478,9.3677,9.1365,9.2821,397100.0],["2021-08-02",9.3848,9.6588,9.2906,9.3077,744700.0],["2021-08-03",9.3163,9.4448,9.0509,9.4191,418900.0],["2021-08-04",9.3762,9.4191,9.1964,9.2478,260200.0],["2021-08-05",9.2906,9.5732,9.2906,9.5646,610300.0],["2021-08-06",9.7273,9.7445,9.4704,9.6246,360000.0],["2021-08-09",9.5646,9.6931,9.4191,9.5218,458300.0],["2021-08-10",9.5732,10.0613,9.5561,9.9671,459300.0],["2021-08-11",10.0356,10.3182,9.9071,10.3096,640300.0],["2021-08-12",10.3182,10.3781,10.0527,10.3524,558300.0],["2021-08-13",10.3096,10.4894,10.224,10.3096,345100.0],["2021-08-16",10.3096,10.5494,10.1897,10.4466,454800.0],["2021-08-17",10.3096,10.575,10.301,10.4209,448500.0],["2021-08-18",10.4038,10.6692,10.3695,10.5494,848400.0],["2021-08-19",10.3524,10.3524,9.7787,9.9157,1151700.0],["2021-08-20",9.8815,10.1726,9.7787,10.164,708200.0],["2021-08-23",10.3096,10.7805,10.3096,10.7292,532800.0],["2021-08-24",10.7891,11.2601,10.712,11.0974,699600.0],["2021-08-25",11.1316,11.4056,11.0631,11.2258,542300.0],["2021-08-26",11.2429,11.4056,11.1231,11.1573,332100.0],["2021-08-27",11.2172,11.7738,11.2172,11.7139,563700.0],["2021-08-30",11.7481,11.9536,11.5512,11.8595,799900.0],["2021-08-31",11.8252,12.4246,11.5598,12.3133,1702300.0],["2021-09-01",12.4589,12.5787,12.1677,12.5445,955300.0],["2021-09-02",12.6815,12.9555,12.613,12.8271,1027000.0],["2021-09-03",12.8185,13.1011,12.7329,13.1011,745900.0],["2021-09-07",13.1096,13.5292,12.9298,13.1182,968000.0],["2021-09-08",13.3323,13.4778,12.9641,13.0326,1012700.0],["2021-09-09",13.0154,13.5121,12.9641,13.4693,552800.0],["2021-09-10",13.5292,14.1971,13.5035,13.9317,1151600.0],["2021-09-13",14.1543,14.18,13.3751,13.7518,1134000.0],["2021-09-14",13.8717,14.0943,13.6063,13.6491,855700.0],["2021-09-15",13.7518,14.2142,13.6405,14.1457,838700.0],["2021-09-16",14.1543,14.317,13.8032,13.8888,721700.0],["2021-09-17",13.8289,13.9402,13.2809,13.3665,1106300.0],["2021-09-20",12.9298,13.0668,12.3304,12.6301,1529700.0],["2021-09-21",12.9384,13.0154,12.6558,12.7329,943200.0],["2021-09-22",13.0326,13.6234,12.8956,13.4264,1336400.0],["2021-09-23",13.5635,13.632,13.2809,13.5035,699500.0],["2021-09-24",13.3494,13.6063,13.2552,13.4949,464000.0],["2021-09-27",13.4264,13.769,13.4264,13.6063,446200.0],["2021-09-28",13.7261,13.846,13.1524,13.4093,711200.0],["2021-09-29",13.4864,13.4864,13.0411,13.2466,454000.0],["2021-09-30",13.2809,13.3836,13.024,13.2638,575800.0],["2021-10-01",13.3922,13.709,13.2723,13.5121,553200.0],["2021-10-04",13.4008,13.5806,12.1934,12.202,1157600.0],["2021-10-05",12.3732,12.6729,12.2619,12.6044,893600.0],["2021-10-06",12.3647,12.9641,12.279,12.8613,759500.0],["2021-10-07",13.0326,13.0925,12.8099,12.9212,470400.0],["2021-10-08",12.9469,13.0754,12.5959,12.7157,340600.0],["2021-10-11",12.6215,12.9384,12.613,12.6558,369600.0],["2021-10-12",12.6729,12.8699,12.5959,12.7414,521400.0],["2021-10-13",12.7671,12.8527,12.4246,12.5787,491900.0],["2021-10-14",12.7072,12.75,11.8937,11.9536,1338000.0],["2021-10-15",12.1163,12.1592,11.9023,11.9365,893600.0],["2021-10-18",11.9622,12.4845,11.791,12.3904,827400.0],["2021-10-19",12.4725,12.7568,12.3433,12.4036,712600.0],["2021-10-20",12.3175,12.4553,11.9557,12.4294,560100.0],["2021-10-21",12.5242,12.6362,12.1021,12.4208,620400.0],["2021-10-22",12.4983,12.5328,12.1193,12.395,449500.0],["2021-10-25",12.3691,12.8084,12.3691,12.774,680400.0],["2021-10-26",12.8343,12.9549,12.4467,12.5759,547100.0],["2021-10-27",11.9212,12.1538,11.37,11.4647,1953500.0],["2021-10-28",11.5853,11.7145,11.2924,11.5422,1045000.0],["2021-10-29",11.5422,11.5939,11.3872,11.5508,649700.0],["2021-11-01",11.5939,12.0418,11.5853,11.8868,728800.0],["2021-11-02",11.7576,11.7748,11.1891,11.5422,1102400.0],["2021-11-03",11.5853,11.792,11.4561,11.6887,596700.0],["2021-11-04",11.8523,11.9557,11.4216,11.6198,498900.0],["2021-11-05",11.792,11.8609,11.3097,11.3613,645900.0],["2021-11-08",11.3958,11.6628,11.2838,11.4992,577700.0],["2021-11-09",11.6198,11.749,11.4733,11.6456,395600.0],["2021-11-10",11.4906,11.6284,11.1546,11.2666,756900.0],["2021-11-11",11.4303,11.5939,11.2924,11.2924,460400.0],["2021-11-12",11.2838,11.3269,11.0685,11.2924,584900.0],["2021-11-15",11.3269,11.3269,10.9651,11.0857,591900.0],["2021-11-16",10.9737,11.0771,10.4914,10.5086,1205400.0],["2021-11-17",10.5086,10.6464,10.3536,10.4569,715000.0],["2021-11-18",10.5517,10.767,10.5086,10.5861,420700.0],["2021-11-19",10.4655,10.6464,10.4569,10.4914,734800.0],["2021-11-22",10.5947,10.879,10.5172,10.5603,598100.0],["2021-11-23",10.5517,10.612,10.3191,10.5,541000.0],["2021-11-24",10.5,10.7239,10.3449,10.6809,488300.0],["2021-11-26",10.3363,10.4569,10.1641,10.4052,440400.0],["2021-11-29",10.5344,10.7842,10.3536,10.7067,505000.0],["2021-11-30",10.6723,10.6723,10.1985,10.3363,721000.0],["2021-12-01",10.4828,10.5086,9.6559,9.7162,1020700.0],["2021-12-02",9.8195,10.2846,9.7851,10.2244,890300.0],["2021-12-03",10.2588,10.3536,9.9659,10.1813,664600.0],["2021-12-06",10.2674,10.5431,10.0779,10.4569,736200.0],["2021-12-07",10.6378,10.7756,10.5689,10.612,770100.0],["2021-12-08",10.7412,10.9048,10.5344,10.6809,826000.0],["2021-12-09",10.6034,10.7756,10.2071,10.5517,465100.0],["2021-12-10",10.5775,10.6464,10.3363,10.4052,445800.0],["2021-12-13",10.3794,10.3794,10.0521,10.0607,498000.0],["2021-12-14",9.9659,10.1554,9.8195,9.8454,482600.0],["2021-12-15",9.8712,10.2502,9.8195,10.1985,796500.0],["2021-12-16",10.4483,10.4828,10.1382,10.1985,455100.0],["2021-12-17",10.1038,10.3536,9.9659,10.2588,560400.0],["2021-12-20",10.0262,10.1468,9.8281,10.1124,395400.0],["2021-12-21",10.1641,10.4225,10.1641,10.2933,487400.0],["2021-12-22",10.388,10.5,10.2416,10.5,297600.0],["2021-12-23",10.612,10.6464,10.4655,10.5086,768500.0],["2021-12-27",10.5172,10.6636,10.3708,10.655,364300.0],["2021-12-28",10.6206,10.7239,10.4741,10.5344,326700.0],["2021-12-29",10.5775,10.7928,10.4569,10.7239,398700.0],["2021-12-30",10.7928,10.9996,10.6809,10.6981,378600.0],["2021-12-31",10.6981,10.9651,10.5603,10.8962,330900.0],["2022-01-03",10.9565,11.3183,10.9565,11.0599,731000.0],["2022-01-04",11.1546,11.3527,11.0426,11.1719,483500.0],["2022-01-05",11.1977,11.37,10.8015,10.8101,429500.0],["2022-01-06",10.8618,11.0426,10.6723,10.9565,410400.0],["2022-01-07",10.991,11.1632,10.8962,10.8962,515200.0],["2022-01-10",10.8531,10.9651,10.7326,10.9565,382800.0],["2022-01-11",10.9737,11.2149,10.9048,11.1546,463200.0],["2022-01-12",11.258,11.2666,10.9737,11.1202,679100.0],["2022-01-13",11.0943,11.2666,11.034,11.1202,488000.0],["2022-01-14",11.0254,11.5422,10.9823,11.525,577500.0],["2022-01-18",11.4733,11.5422,11.2235,11.3613,713000.0],["2022-01-19",11.314,11.5221,11.2793,11.2966,599700.0],["2022-01-20",11.2706,11.4961,11.1493,11.1579,529200.0],["2022-01-21",11.0712,11.0712,10.4557,10.499,1235400.0],["2022-01-24",10.2823,10.4037,9.7448,10.3603,780300.0],["2022-01-25",10.2303,10.4904,10.0482,10.421,677500.0],["2022-01-26",10.499,10.8372,10.447,10.6117,461500.0],["2022-01-27",10.7158,11.0712,10.7158,10.8892,414000.0],["2022-01-28",10.9412,11.4787,10.8718,11.47,821000.0],["2022-01-31",11.4787,11.4787,11.1146,11.392,741900.0],["2022-02-01",11.392,11.7735,11.392,11.5134,1044100.0],["2022-02-02",11.5307,11.7475,11.4007,11.5914,735800.0],["2022-02-03",11.4614,11.5741,11.2967,11.366,407300.0],["2022-02-04",11.366,11.4267,11.0799,11.392,657800.0],["2022-02-07",11.4007,11.9382,11.4007,11.8428,673500.0],["2022-02-08",11.8255,12.0076,11.6608,11.6781,811800.0],["2022-02-09",11.8428,12.1983,11.7908,12.0943,811600.0],["2022-02-10",11.9556,12.4064,11.8775,12.1723,936800.0],["2022-02-11",12.1463,12.5971,11.9035,12.0076,897500.0],["2022-02-14",12.0076,12.1983,11.9295,12.1289,521500.0],["2022-02-15",12.259,12.337,12.0336,12.0943,754500.0],["2022-02-16",12.0769,12.4411,12.0509,12.3804,856500.0],["2022-02-17",12.311,12.4931,12.0596,12.363,509000.0],["2022-02-18",12.2417,12.4757,11.9469,12.0769,776200.0],["2022-02-22",11.8949,12.2763,11.6174,12.1636,901000.0],["2022-02-23",12.2417,12.7272,11.9989,12.0336,1131300.0],["2022-02-24",11.392,11.8342,11.2793,11.7822,1002100.0],["2022-02-25",11.8689,12.1203,11.7561,12.0509,752300.0],["2022-02-28",11.9122,11.9816,11.5047,11.7041,1020300.0],["2022-03-01",11.8082,12.0336,11.6521,11.6955,842500.0],["2022-03-02",11.7822,12.2937,11.6521,12.285,1099900.0],["2022-03-03",12.4324,12.8745,12.4324,12.5278,837000.0],["2022-03-04",12.3977,12.4237,11.9122,12.311,1152200.0],["2022-03-07",12.3977,12.7445,12.1116,12.285,737700.0],["2022-03-08",12.4064,12.8919,12.4064,12.8399,989600.0],["2022-03-09",13.1866,13.4121,12.7358,13.1,1604100.0],["2022-03-10",13.4641,14.045,13.4294,13.9236,2054200.0],["2022-03-11",13.9583,14.4351,13.6982,13.8369,1423500.0],["2022-03-14",13.8889,13.9322,13.3254,13.5074,1109100.0],["2022-03-15",13.5248,13.5681,13.178,13.4207,923900.0],["2022-03-16",13.6461,14.123,13.6201,14.0016,1177300.0],["2022-03-17",14.0796,14.305,13.9583,14.1403,958200.0],["2022-03-18",14.2444,14.5651,13.9929,14.5478,1402800.0],["2022-03-21",14.7385,15.2934,14.7385,15.1547,1755800.0],["2022-03-22",15.4234,15.6142,14.4958,14.8252,1841800.0],["2022-03-23",14.8079,15.1113,14.7472,14.8252,648200.0],["2022-03-24",14.8252,14.8772,14.5218,14.8252,1120600.0],["2022-03-25",14.8426,14.8599,14.3397,14.7559,1154700.0],["2022-03-28",14.9553,15.5101,14.7819,15.3367,2167800.0],["2022-03-29",15.25,15.2674,14.1923,14.9813,1532500.0],["2022-03-30",14.9726,15.2847,14.9553,15.12,781600.0],["2022-03-31",15.0506,15.2587,14.7472,14.7819,848700.0],["2022-04-01",14.8686,15.146,14.6865,14.8512,933300.0],["2022-04-04",14.9553,15.2847,14.253,14.6952,2068800.0],["2022-04-05",14.6692,14.8512,13.7675,13.8889,1700000.0],["2022-04-06",13.6375,13.8716,13.334,13.3514,1643400.0],["2022-04-07",13.308,13.6201,13.1,13.2127,1411400.0],["2022-04-08",13.1433,13.3947,13.1173,13.1433,892400.0],["2022-04-11",13.1693,13.1953,12.6318,12.9092,1317700.0],["2022-04-12",13.0306,13.256,13.0046,13.0566,805200.0],["2022-04-13",13.1173,13.5768,13.1173,13.5161,792400.0],["2022-04-14",13.6808,13.8195,13.4554,13.7935,1188600.0],["2022-04-18",13.6298,14.3082,13.3977,14.2189,1361100.0],["2022-04-19",14.2278,14.6027,14.2189,14.5045,1255200.0],["2022-04-20",14.5938,14.808,13.969,14.4956,1893300.0],["2022-04-21",14.6474,14.7277,13.603,13.728,1352300.0],["2022-04-22",13.728,13.969,13.371,13.4602,1060900.0],["2022-04-25",13.0853,13.0943,11.8446,12.1303,2168500.0],["2022-04-26",12.1392,12.2284,11.7732,11.7821,1516400.0],["2022-04-27",11.7821,12.3623,11.7821,12.2284,1226700.0],["2022-04-28",12.3534,12.4516,11.9071,12.3534,840700.0],["2022-04-29",12.3266,12.5051,11.9428,11.9696,1014100.0],["2022-05-02",11.8446,12.3891,11.7464,12.282,954100.0],["2022-05-03",12.282,12.8622,12.282,12.7194,604000.0],["2022-05-04",12.8711,13.1924,12.6301,13.0942,763300.0],["2022-05-05",12.764,13.2817,12.2641,12.4516,1120200.0],["2022-05-06",12.3088,12.407,11.8625,12.166,719100.0],["2022-05-09",11.8357,11.8982,11.1663,11.4073,1390300.0],["2022-05-10",11.5858,11.8357,11.3626,11.6929,699400.0],["2022-05-11",11.7911,12.157,11.6661,11.684,857700.0],["2022-05-12",11.5501,11.6126,11.2198,11.5144,1060400.0],["2022-05-13",11.6572,12.1927,11.6572,12.0231,932600.0],["2022-05-16",12.0856,12.5587,12.0499,12.3088,905800.0],["2022-05-17",12.648,12.7461,12.2374,12.3177,807800.0],["2022-05-18",12.2731,12.3356,11.7464,11.8268,930200.0],["2022-05-19",11.6036,12.5766,11.6036,12.3802,1067200.0],["2022-05-20",12.398,12.4784,12.1213,12.4516,952400.0],["2022-05-23",12.6123,12.8086,12.4427,12.6747,700600.0],["2022-05-24",12.407,12.639,12.3534,12.5498,728000.0],["2022-05-25",12.4962,12.8443,12.2641,12.7551,813800.0],["2022-05-26",12.7015,12.8533,12.5765,12.7283,538300.0],["2022-05-27",12.7461,12.8533,12.4427,12.8086,605700.0],["2022-05-31",12.8086,12.9336,12.5051,12.6926,653200.0],["2022-06-01",12.8533,13.0228,12.5766,12.9247,579900.0],["2022-06-02",12.9961,13.2549,12.9068,13.0139,569400.0],["2022-06-03",12.8622,13.0139,12.7372,12.9693,358700.0],["2022-06-06",13.0139,13.1567,12.8265,12.9157,467800.0],["2022-06-07",12.8533,13.0675,12.7372,12.9961,488600.0],["2022-06-08",12.6747,12.7372,11.7732,11.8536,1491400.0],["2022-06-09",11.6215,11.6661,11.2466,11.2734,1275600.0],["2022-06-10",11.1573,11.4608,11.1216,11.3537,912000.0],["2022-06-13",11.1127,11.1216,10.5593,10.5593,1427400.0],["2022-06-14",10.7557,11.5769,10.6664,11.3359,1367900.0],["2022-06-15",11.3359,11.4697,10.952,11.1216,1206600.0],["2022-06-16",10.6843,11.0324,10.5682,10.711,1270900.0],["2022-06-17",10.7378,10.9163,10.5682,10.6664,1054500.0],["2022-06-21",10.9163,11.1752,10.6932,11.0859,957100.0],["2022-06-22",10.8003,10.961,10.4522,10.4611,1032800.0],["2022-06-23",10.4433,10.6129,10.2648,10.4522,1003000.0],["2022-06-24",10.6129,10.7289,10.2469,10.2648,2289000.0],["2022-06-27",10.5147,11.2644,10.2648,11.1127,1034900.0],["2022-06-28",11.1484,11.2734,10.9253,10.9342,809200.0],["2022-06-29",10.8896,10.9342,10.5861,10.6218,917200.0],["2022-06-30",10.4433,10.8896,10.4343,10.8003,1035500.0],["2022-07-01",10.7378,10.7378,10.3362,10.5772,706400.0],["2022-07-05",10.2647,10.2826,9.8452,9.9523,1025100.0],["2022-07-06",9.8631,9.9256,9.2472,9.4793,1234500.0],["2022-07-07",9.7917,10.1844,9.7024,9.7381,1037400.0],["2022-07-08",9.8899,9.8988,9.6042,9.7113,447900.0],["2022-07-11",9.7113,9.7738,9.5418,9.6578,633600.0],["2022-07-12",9.6846,9.756,9.5418,9.5864,620800.0],["2022-07-13",9.4079,9.6399,9.3632,9.4079,1071400.0],["2022-07-14",9.2383,9.3454,9.149,9.2918,798800.0],["2022-07-15",9.4614,9.7292,9.3186,9.7024,753600.0],["2022-07-18",9.8988,10.3005,9.8988,10.1219,781100.0],["2022-07-19",10.1755,10.4968,10.1576,10.4879,575500.0],["2022-07-20",10.4298,10.4658,10.169,10.3579,930700.0],["2022-07-21",10.6096,10.6726,10.3219,10.5377,524200.0],["2022-07-22",10.5377,10.5647,10.0701,10.1421,424900.0],["2022-07-25",10.3399,10.4568,10.241,10.3938,386000.0],["2022-07-26",10.3938,10.3938,10.25,10.3039,388900.0],["2022-07-27",10.4478,10.6546,10.3129,10.6276,503700.0],["2022-07-28",10.9693,11.1311,10.5377,10.7265,794600.0],["2022-07-29",10.7265,10.7625,10.4208,10.5467,592000.0],["2022-08-01",10.5647,10.6096,10.3848,10.5826,405500.0],["2022-08-02",10.5826,10.5826,10.2769,10.4028,374000.0],["2022-08-03",10.4927,10.5647,10.3219,10.3758,892400.0],["2022-08-04",10.3848,10.3938,10.0881,10.0971,610700.0],["2022-08-05",10.1061,10.3758,10.0791,10.3489,397100.0],["2022-08-08",10.4388,10.5826,10.3758,10.4388,475400.0],["2022-08-09",10.4568,10.5467,10.3489,10.4568,440400.0],["2022-08-10",10.6096,10.7085,10.4388,10.6186,477000.0],["2022-08-11",10.7715,10.9153,10.6636,10.6905,394800.0],["2022-08-12",10.6995,10.7804,10.4478,10.7535,493800.0],["2022-08-15",10.4028,10.6726,10.268,10.6546,477400.0],["2022-08-16",10.6905,10.7265,10.4658,10.5647,329500.0],["2022-08-17",10.3579,10.4208,10.223,10.2949,479400.0],["2022-08-18",10.7804,10.9693,10.6995,10.9243,1104500.0],["2022-08-19",10.8794,10.8794,10.3399,10.3938,992300.0],["2022-08-22",10.3399,10.5017,10.2769,10.3938,437800.0],["2022-08-23",10.4747,10.5197,10.205,10.25,403600.0],["2022-08-24",10.3399,10.3489,10.169,10.232,453100.0],["2022-08-25",10.25,10.6096,10.169,10.5916,527700.0],["2022-08-26",10.8973,10.9153,10.6006,10.6636,1039600.0],["2022-08-29",10.5736,10.5826,10.3758,10.3848,659400.0],["2022-08-30",10.3669,10.4388,9.7734,10.0971,1034400.0],["2022-08-31",10.0881,10.3219,9.9892,10.1421,578800.0],["2022-09-01",10.0971,10.1241,9.9533,9.9712,439500.0],["2022-09-02",10.0881,10.1151,9.8723,9.9623,627700.0],["2022-09-06",9.9623,10.0522,9.7015,9.7195,633900.0],["2022-09-07",9.6655,9.6655,9.3329,9.4048,701200.0],["2022-09-08",9.2609,9.5217,9.225,9.5037,598100.0],["2022-09-09",9.6476,9.9892,9.6386,9.9623,479200.0],["2022-09-12",10.0791,10.1241,9.9353,10.0522,517100.0],["2022-09-13",9.8723,9.9982,9.7015,9.7285,504000.0],["2022-09-14",9.8184,9.8633,9.6476,9.7195,339000.0],["2022-09-15",9.6565,9.6745,9.5127,9.5666,452200.0],["2022-09-16",9.3419,9.3419,9.189,9.2879,775500.0],["2022-09-19",9.0991,9.216,8.9283,9.0811,654300.0],["2022-09-20",9.0541,9.3329,9.0451,9.2879,569400.0],["2022-09-21",9.2879,9.2879,8.8024,8.8384,705000.0],["2022-09-22",8.8383,8.9283,8.6226,8.6945,925300.0],["2022-09-23",8.4967,8.5686,8.2269,8.4967,1845300.0],["2022-09-26",8.3978,8.4427,7.9842,8.0831,1229800.0],["2022-09-27",8.191,8.2989,8.0651,8.2269,2047300.0],["2022-09-28",8.182,8.2989,8.146,8.2899,561200.0],["2022-09-29",8.0921,8.0921,7.8403,8.0291,678800.0],["2022-09-30",8.0112,8.191,7.9932,8.0471,533500.0],["2022-10-03",8.0291,8.3618,8.0202,8.2719,731600.0],["2022-10-04",8.3978,8.5956,8.3528,8.4787,805200.0],["2022-10-05",8.3438,8.4787,8.209,8.4158,717200.0],["2022-10-06",8.4337,8.5416,8.3348,8.5326,571300.0],["2022-10-07",8.4697,8.4877,8.2,8.2449,539500.0],["2022-10-10",8.1191,8.164,7.8673,7.9123,1201900.0],["2022-10-11",7.8673,8.0291,7.6875,7.8943,701600.0],["2022-10-12",7.8943,8.146,7.7774,8.1011,605300.0],["2022-10-13",8.0022,8.3169,7.8493,8.3079,1282600.0],["2022-10-14",8.3798,8.6675,8.3169,8.6046,924700.0],["2022-10-17",8.6765,8.8114,8.6046,8.6675,891100.0],["2022-10-18",8.8024,8.9013,8.6855,8.8473,622900.0],["2022-10-19",8.7615,8.8159,8.4894,8.5801,616200.0],["2022-10-20",8.5166,8.6073,8.3624,8.4259,693400.0],["2022-10-21",8.4894,8.6073,8.3624,8.5892,467300.0],["2022-10-24",8.6164,8.7162,8.4894,8.6799,604000.0],["2022-10-25",8.6799,8.8704,8.562,8.8522,534700.0],["2022-10-26",8.8704,8.9429,8.7252,8.7252,855400.0],["2022-10-27",8.698,8.7524,8.1992,8.2899,715200.0],["2022-10-28",8.2717,8.4259,7.9996,8.4078,1010800.0],["2022-10-31",8.3624,8.5983,8.3171,8.562,817100.0],["2022-11-01",8.698,8.8522,8.5438,8.8069,873700.0],["2022-11-02",8.7797,9.1243,8.5801,8.7071,1046000.0],["2022-11-03",8.562,8.8069,8.4622,8.5348,743300.0],["2022-11-04",8.6345,8.9429,8.6345,8.9157,1083900.0],["2022-11-07",8.9883,9.2332,8.9701,9.0518,900900.0],["2022-11-08",9.0608,9.079,8.7797,8.9338,515500.0],["2022-11-09",8.9338,8.9338,8.4713,8.4713,536900.0],["2022-11-10",8.7524,8.8159,8.6527,8.7706,828600.0],["2022-11-11",8.9157,9.1787,8.8522,9.088,730200.0],["2022-11-14",9.1062,9.2966,8.9611,9.1425,777900.0],["2022-11-15",9.2604,9.3601,9.1606,9.2876,831100.0],["2022-11-16",9.1787,9.3329,8.8431,8.9066,722900.0],["2022-11-17",8.8431,8.8613,8.6436,8.8522,510300.0],["2022-11-18",8.9248,8.9248,8.6799,8.7887,504200.0],["2022-11-21",8.7343,8.7978,8.5983,8.7978,708600.0],["2022-11-22",8.7887,8.9338,8.7706,8.7978,411400.0],["2022-11-23",8.825,8.9701,8.825,8.8885,466000.0],["2022-11-25",8.8794,9.1425,8.8794,9.0518,297600.0],["2022-11-28",8.9429,8.9429,8.6436,8.698,592600.0],["2022-11-29",8.7524,8.9248,8.6255,8.6708,567100.0],["2022-11-30",8.7343,8.7887,8.5801,8.7434,813900.0],["2022-12-01",8.7706,8.8341,8.4713,8.5529,522300.0],["2022-12-02",8.4804,8.6073,8.3897,8.5983,379800.0],["2022-12-05",8.6164,8.698,8.2627,8.3352,562500.0],["2022-12-06",8.3262,8.4078,8.0994,8.2083,527500.0],["2022-12-07",8.181,8.181,7.9362,7.9452,465000.0],["2022-12-08",8.0178,8.2264,7.9996,8.172,285200.0],["2022-12-09",8.172,8.2355,8.1085,8.172,523800.0],["2022-12-12",8.1992,8.2173,8.0813,8.0994,337900.0],["2022-12-13",8.2536,8.4078,8.1266,8.1901,543600.0],["2022-12-14",8.2083,8.2264,7.9634,8.0813,746700.0],["2022-12-15",8.0541,8.1901,8.0087,8.1085,483600.0],["2022-12-16",8.0359,8.1085,7.9634,8.0178,635900.0],["2022-12-19",7.9996,8.0541,7.782,7.8636,569200.0],["2022-12-20",7.8636,8.0541,7.8273,8.0359,374500.0],["2022-12-21",8.1266,8.4078,8.1176,8.3171,697100.0],["2022-12-22",8.2264,8.2445,7.8999,7.9996,475700.0],["2022-12-23",8.0178,8.2808,7.9906,8.2173,432100.0],["2022-12-27",8.2445,8.299,7.9996,8.2355,655600.0],["2022-12-28",8.172,8.2808,8.1085,8.2173,579300.0],["2022-12-29",8.2536,8.5438,8.2355,8.5257,635500.0],["2022-12-30",8.4078,8.4713,8.308,8.4169,574500.0],["2023-01-03",8.435,8.6073,8.3715,8.4804,538600.0],["2023-01-04",8.435,8.4804,8.1176,8.1629,499500.0],["2023-01-05",8.1266,8.2264,8.0722,8.1085,641100.0],["2023-01-06",8.2083,8.5983,8.172,8.5529,551000.0],["2023-01-09",8.689,8.7524,8.5983,8.6617,558100.0],["2023-01-10",8.7071,9.0971,8.698,9.0699,659500.0],["2023-01-11",9.1243,9.215,8.8613,8.9157,573200.0],["2023-01-12",8.9066,9.1243,8.8885,9.0608,535600.0],["2023-01-13",8.6799,9.0971,8.6617,8.8794,753500.0],["2023-01-17",8.952,9.088,8.8613,8.9066,640600.0],["2023-01-18",8.9973,9.1606,8.8522,8.8613,477000.0],["2023-01-19",8.8296,9.1041,8.7381,9.0492,748900.0],["2023-01-20",9.1041,9.2139,8.9852,9.1864,516000.0],["2023-01-23",9.1956,9.4609,9.1498,9.2779,712300.0],["2023-01-24",9.2413,9.3786,9.0675,9.1864,543600.0],["2023-01-25",9.0675,9.0858,8.8662,8.9852,424600.0],["2023-01-26",9.0218,9.1407,8.8113,9.1315,675100.0],["2023-01-27",9.1315,9.3877,9.0858,9.3877,442800.0],["2023-01-30",9.2962,9.406,9.1407,9.1681,711000.0],["2023-01-31",9.159,9.3054,9.159,9.2871,792100.0],["2023-02-01",9.2962,9.7446,9.2871,9.6622,723400.0],["2023-02-02",9.7537,9.9001,9.4609,9.5067,702500.0],["2023-02-03",9.5067,9.6073,9.3511,9.4426,447200.0],["2023-02-06",9.3694,9.4884,9.3328,9.3877,517700.0],["2023-02-07",9.4243,9.6348,9.3511,9.5341,725400.0],["2023-02-08",9.5067,9.6805,9.0858,9.2962,1145600.0],["2023-02-09",9.3328,9.3877,9.0492,9.1498,919000.0],["2023-02-10",9.1224,9.1407,8.9486,9.0767,686600.0],["2023-02-13",9.0401,9.095,8.9486,9.0401,381500.0],["2023-02-14",9.0309,9.0858,8.8571,9.0035,763900.0],["2023-02-15",8.9394,8.9577,8.7839,8.8662,585900.0],["2023-02-16",8.9394,9.2047,8.9394,9.1315,717400.0],["2023-02-17",9.159,9.3054,9.1224,9.2688,540300.0],["2023-02-21",9.2688,9.3786,9.0035,9.0035,576100.0],["2023-02-22",9.0035,9.0858,8.9486,8.976,313500.0],["2023-02-23",9.0675,9.3603,9.0675,9.342,505900.0],["2023-02-24",9.2962,9.525,9.2413,9.4701,811800.0],["2023-02-27",9.5616,9.8635,9.5616,9.7537,763200.0],["2023-02-28",9.6805,9.8452,9.589,9.6073,555200.0],["2023-03-01",9.6531,9.9916,9.6531,9.7903,699400.0],["2023-03-02",9.7537,9.7903,9.6622,9.7446,627800.0],["2023-03-03",9.7537,9.8269,9.6622,9.6805,597800.0],["2023-03-06",9.6805,9.6988,9.406,9.4335,537000.0],["2023-03-07",9.4152,9.4609,9.3054,9.3328,391200.0],["2023-03-08",9.3694,9.5433,9.2779,9.3877,567300.0],["2023-03-09",9.3877,9.4426,9.2047,9.2139,584300.0],["2023-03-10",9.1864,9.2322,8.912,9.0126,828200.0],["2023-03-13",8.8022,9.0309,8.6649,8.8754,891200.0],["2023-03-14",9.0675,9.1681,8.9028,8.9852,606700.0],["2023-03-15",8.7473,8.9486,8.6924,8.8479,711400.0],["2023-03-16",8.7107,8.7564,8.3721,8.5643,772800.0],["2023-03-17",8.5094,8.6649,8.2532,8.3081,963600.0],["2023-03-20",8.3172,8.4179,8.2532,8.2806,625200.0],["2023-03-21",8.427,8.6558,8.427,8.5368,419600.0],["2023-03-22",8.5094,8.7107,8.4545,8.4636,370000.0],["2023-03-23",8.5551,8.6741,8.3355,8.4087,405200.0],["2023-03-24",8.3355,8.4636,8.244,8.4179,434100.0],["2023-03-27",8.4636,8.5002,8.2989,8.4453,324300.0],["2023-03-28",8.4545,8.5368,8.4453,8.4728,280200.0],["2023-03-29",8.5734,8.6283,8.4453,8.4819,301400.0],["2023-03-30",8.5917,8.6466,8.4362,8.4911,323500.0],["2023-03-31",8.5185,8.6283,8.5094,8.61,423900.0],["2023-04-03",8.5826,8.5917,8.3264,8.4362,523900.0],["2023-04-04",8.5551,8.6832,8.3355,8.3813,530700.0],["2023-04-05",8.3447,8.427,8.2166,8.4179,648000.0],["2023-04-06",8.4728,8.5277,8.3264,8.3355,603900.0],["2023-04-10",8.3996,8.6375,8.3996,8.5734,616200.0],["2023-04-11",8.5734,8.8296,8.5277,8.7381,544200.0],["2023-04-12",8.7839,8.8937,8.7564,8.8205,335200.0],["2023-04-13",8.9028,9.2047,8.8845,9.1407,567300.0],["2023-04-14",9.223,9.3145,9.0584,9.1498,406500.0],["2023-04-17",9.2413,9.342,9.159,9.2962,447200.0],["2023-04-18",9.292,9.3197,9.1628,9.2735,410700.0],["2023-04-19",9.1628,9.3197,9.1351,9.2274,581700.0],["2023-04-20",9.2274,9.2735,8.969,9.0613,571200.0],["2023-04-21",9.0705,9.0705,8.7383,8.766,472800.0],["2023-04-24",8.4707,8.6737,8.3416,8.6276,772800.0],["2023-04-25",8.3877,8.5353,8.1939,8.2862,1104200.0],["2023-04-26",8.2216,8.2677,8.0647,8.2031,822000.0],["2023-04-27",8.2401,8.277,8.157,8.2031,387800.0],["2023-04-28",8.2124,8.3692,8.2031,8.3323,425400.0],["2023-05-01",8.3139,8.3231,7.9632,8.0555,697600.0],["2023-05-02",8.0001,8.0371,7.6864,7.7879,1569800.0],["2023-05-03",7.7971,7.8341,7.6772,7.7418,742300.0],["2023-05-04",7.6587,7.6587,7.3173,7.4188,1215200.0],["2023-05-05",7.4557,7.7695,7.4557,7.7418,574700.0],["2023-05-08",7.7695,7.8525,7.6956,7.8341,524400.0],["2023-05-09",7.7879,7.8341,7.6587,7.7695,394700.0],["2023-05-10",7.8525,7.8617,7.6034,7.7049,493900.0],["2023-05-11",7.6403,7.7787,7.6218,7.7695,454200.0],["2023-05-12",7.8341,7.8986,7.6403,7.6864,501800.0],["2023-05-15",7.8248,7.8986,7.4926,7.8802,973000.0],["2023-05-16",7.7602,8.0371,7.7141,7.751,673700.0],["2023-05-17",7.8894,8.0001,7.8064,7.9909,586500.0],["2023-05-18",7.9909,8.0094,7.9356,7.9632,429900.0],["2023-05-19",8.0463,8.0463,7.8525,7.8525,404800.0],["2023-05-22",7.8802,7.9079,7.7049,7.8064,581200.0],["2023-05-23",7.8248,7.9909,7.8064,7.8986,456900.0],["2023-05-24",7.8248,7.8802,7.7326,7.7602,510700.0],["2023-05-25",7.7049,7.7695,7.5019,7.5203,407000.0],["2023-05-26",7.5757,7.631,7.3265,7.3819,723100.0],["2023-05-30",7.3542,7.5203,7.3081,7.4742,676600.0],["2023-05-31",7.3542,7.3542,7.1143,7.1235,1051800.0],["2023-06-01",7.1789,7.3265,7.1512,7.2989,809900.0],["2023-06-02",7.4557,7.7326,7.4373,7.631,1006300.0],["2023-06-05",7.6034,7.8064,7.5941,7.6864,590900.0],["2023-06-06",7.631,8.1201,7.6126,8.1109,810500.0],["2023-06-07",8.1847,8.48,8.1662,8.4431,936000.0],["2023-06-08",8.4431,8.5077,8.2216,8.36,712400.0],["2023-06-09",8.3416,8.4431,8.2585,8.3508,620400.0],["2023-06-12",8.3046,8.4246,8.2677,8.4062,562600.0],["2023-06-13",8.4615,8.6092,8.4338,8.5261,652500.0],["2023-06-14",8.5999,8.7568,8.5538,8.5907,739200.0],["2023-06-15",8.5815,8.7383,8.563,8.6922,761300.0],["2023-06-16",8.7291,8.7383,8.48,8.4984,796200.0],["2023-06-20",8.4707,8.4892,8.3323,8.4246,698500.0],["2023-06-21",8.3692,8.6184,8.36,8.4892,568200.0],["2023-06-22",8.4707,8.7107,8.4431,8.6461,670300.0],["2023-06-23",8.5261,8.7383,8.4984,8.5999,1252300.0],["2023-06-26",8.6553,8.683,8.48,8.4892,755000.0],["2023-06-27",8.4431,8.683,8.4154,8.6368,567900.0],["2023-06-28",8.6276,8.8583,8.5815,8.8398,578100.0],["2023-06-29",8.8583,9.0705,8.8583,8.9967,666300.0],["2023-06-30",9.0521,9.0982,8.9229,8.9229,770600.0],["2023-07-03",8.969,9.2735,8.9506,9.2643,612300.0],["2023-07-05",9.2643,9.3012,9.0613,9.2182,614700.0],["2023-07-06",9.0705,9.2366,8.9782,9.2274,754300.0],["2023-07-07",9.2643,9.4304,9.2458,9.3566,750700.0],["2023-07-10",9.375,9.5503,9.2274,9.2458,617500.0],["2023-07-11",9.3381,9.5319,9.3197,9.375,492800.0],["2023-07-12",9.5042,9.5227,9.2089,9.2089,421800.0],["2023-07-13",9.2366,9.3289,9.172,9.2643,529500.0],["2023-07-14",9.2828,9.292,9.0521,9.0521,692800.0],["2023-07-17",8.9967,9.2182,8.9782,9.1167,643500.0],["2023-07-18",9.172,9.3289,9.1536,9.2182,509300.0],["2023-07-19",9.1766,9.2976,9.1301,9.1952,1118300.0],["2023-07-20",9.2418,9.2604,8.9067,8.9067,650500.0],["2023-07-21",8.944,8.9812,8.8137,8.8974,727900.0],["2023-07-24",8.8137,9.1859,8.795,9.0649,753900.0],["2023-07-25",9.1022,9.2511,8.9626,8.9812,565700.0],["2023-07-26",8.9253,8.9905,8.795,8.944,540600.0],["2023-07-27",8.944,9.037,8.823,8.8416,470900.0],["2023-07-28",9.2232,11.0287,9.0463,10.7867,4440100.0],["2023-07-31",10.6378,10.7588,10.3586,10.3958,2010600.0],["2023-08-01",10.4331,10.4517,10.098,10.34,1196100.0],["2023-08-02",10.2842,10.5634,10.1911,10.4703,1199800.0],["2023-08-03",10.4796,10.7774,10.4424,10.6192,1506100.0],["2023-08-04",10.6564,10.796,10.5447,10.6285,1069800.0],["2023-08-07",10.6378,10.7123,10.461,10.6657,684800.0],["2023-08-08",10.5354,10.6471,10.3493,10.5727,446700.0],["2023-08-09",10.6192,10.8053,10.5261,10.7309,556000.0],["2023-08-10",10.8426,10.8426,10.5075,10.5261,421100.0],["2023-08-11",10.4424,10.5168,10.3214,10.3493,375400.0],["2023-08-14",10.2562,10.3214,10.1632,10.2748,352900.0],["2023-08-15",10.1445,10.2376,10.098,10.1352,294500.0],["2023-08-16",10.0608,10.2283,9.9212,9.9212,443300.0],["2023-08-17",9.9956,10.1725,9.9956,10.0794,343300.0],["2023-08-18",9.9677,10.1352,9.9305,9.9956,402500.0],["2023-08-21",10.0143,10.0608,9.8188,9.8374,304600.0],["2023-08-22",9.9026,9.9584,9.6047,9.6141,515600.0],["2023-08-23",9.5768,9.7164,9.4744,9.6699,380300.0],["2023-08-24",9.7071,9.7443,9.5489,9.5675,295200.0],["2023-08-25",9.5489,9.6047,9.4,9.4465,344700.0],["2023-08-28",9.5117,9.5675,9.3814,9.4465,332300.0],["2023-08-29",9.5303,9.735,9.4465,9.6978,378000.0],["2023-08-30",9.6327,9.7723,9.6234,9.7444,271700.0],["2023-08-31",9.7257,9.7816,9.5768,9.5954,282800.0],["2023-09-01",9.6792,9.7443,9.6234,9.6978,223400.0],["2023-09-05",9.6234,9.6234,9.2604,9.279,400100.0],["2023-09-06",9.3162,9.3907,9.1208,9.1487,366200.0],["2023-09-07",9.0836,9.1859,8.8509,8.944,680300.0],["2023-09-08",8.9346,9.1115,8.916,9.0743,281000.0],["2023-09-11",9.1208,9.1859,8.9626,8.9719,277100.0],["2023-09-12",8.9998,9.0463,8.8695,8.9346,345100.0],["2023-09-13",8.9346,9.1022,8.9253,9.0184,335000.0],["2023-09-14",9.0277,9.1859,9.0184,9.1022,384400.0],["2023-09-15",9.0929,9.1301,8.8695,8.9067,666800.0],["2023-09-18",8.9067,8.9346,8.8137,8.9067,337200.0],["2023-09-19",8.9626,9.0184,8.8416,8.8416,283400.0],["2023-09-20",8.6554,8.823,8.6089,8.6554,842300.0],["2023-09-21",8.6275,8.6927,8.581,8.6182,315000.0],["2023-09-22",8.5996,8.7206,8.581,8.6741,324600.0],["2023-09-25",8.6182,8.795,8.5903,8.7299,341300.0],["2023-09-26",8.6554,8.8137,8.6554,8.7392,347000.0],["2023-09-27",8.8044,8.8881,8.7392,8.8044,333700.0],["2023-09-28",8.7764,8.9812,8.7764,8.8788,337700.0],["2023-09-29",8.9253,8.9998,8.8602,8.9533,385200.0],["2023-10-02",8.9719,9.0184,8.823,8.8323,540900.0],["2023-10-03",8.7485,8.823,8.5065,8.581,528400.0],["2023-10-04",8.6089,8.6461,8.4228,8.5158,378900.0],["2023-10-05",8.5065,8.7113,8.5065,8.6741,510500.0],["2023-10-06",8.6741,8.7857,8.5717,8.7578,450100.0],["2023-10-09",8.7671,9.0091,8.7485,8.8602,530700.0],["2023-10-10",8.8788,9.037,8.8788,8.9253,425900.0],["2023-10-11",8.9346,9.0463,8.8509,8.916,381500.0],["2023-10-12",8.9905,9.0277,8.7392,8.9253,448400.0],["2023-10-13",8.9905,8.9998,8.8137,8.944,435300.0],["2023-10-16",8.9626,8.9905,8.8044,8.823,293300.0],["2023-10-17",8.7764,8.9346,8.7764,8.8602,291100.0],["2023-10-18",8.795,8.795,8.6368,8.6647,515300.0],["2023-10-19",8.651,8.6604,8.4725,8.5007,440100.0],["2023-10-20",8.4913,8.5665,8.4444,8.5383,417000.0],["2023-10-23",8.5289,8.698,8.435,8.5947,356300.0],["2023-10-24",8.5759,8.7074,8.5101,8.6416,550500.0],["2023-10-25",8.5101,8.6134,8.4632,8.5853,405600.0],["2023-10-26",8.5947,8.6322,8.4913,8.5947,324200.0],["2023-10-27",8.7074,8.7543,8.5383,8.5477,488200.0],["2023-10-30",8.6698,8.7168,8.4632,8.5853,474100.0],["2023-10-31",8.5477,8.5947,8.3692,8.4819,776500.0],["2023-11-01",8.4538,8.4538,8.0217,8.3035,1104100.0],["2023-11-02",8.3786,8.8858,8.3504,8.867,855600.0],["2023-11-03",8.7731,8.914,8.6886,8.7168,596500.0],["2023-11-06",8.7168,8.7449,8.4444,8.5289,415200.0],["2023-11-07",8.4538,8.4538,8.2847,8.2941,390100.0],["2023-11-08",8.2565,8.2659,8.0874,8.1907,335500.0],["2023-11-09",8.2189,8.3598,8.1907,8.2095,317600.0],["2023-11-10",8.2189,8.2471,8.125,8.1814,244700.0],["2023-11-13",8.1438,8.2283,8.0968,8.1907,196700.0],["2023-11-14",8.3974,8.6886,8.3692,8.6792,564700.0],["2023-11-15",8.6792,9.0831,8.651,9.0737,705500.0],["2023-11-16",9.0737,9.1019,8.7919,8.7919,334500.0],["2023-11-17",8.8764,8.9798,8.8764,8.8952,339400.0],["2023-11-20",8.9422,8.9798,8.8483,8.8858,255900.0],["2023-11-21",8.8295,8.9234,8.8107,8.8577,287800.0],["2023-11-22",8.867,8.9234,8.8201,8.8577,218400.0],["2023-11-24",8.8858,9.1488,8.8858,9.1207,227500.0],["2023-11-27",9.0455,9.1019,8.9328,9.0549,310200.0],["2023-11-28",9.0643,9.1207,8.9234,8.9798,251000.0],["2023-11-29",9.0361,9.1488,9.0079,9.0361,263100.0],["2023-11-30",9.0831,9.5152,9.0549,9.4964,578600.0],["2023-12-01",9.4588,9.9848,9.4588,9.966,725600.0],["2023-12-04",9.8345,10.0224,9.6185,9.6842,560500.0],["2023-12-05",9.6185,9.6561,9.2803,9.2897,368700.0],["2023-12-06",9.2803,9.4306,9.0925,9.1488,372300.0],["2023-12-07",9.1394,9.1676,8.8858,8.9516,561400.0],["2023-12-08",8.9798,9.0831,8.8764,8.9328,401800.0],["2023-12-11",8.9328,8.9516,8.7355,8.7825,533800.0],["2023-12-12",8.8013,8.8107,8.651,8.7731,352100.0],["2023-12-13",8.7543,8.961,8.604,8.9422,434600.0],["2023-12-14",9.0925,9.2803,9.0925,9.1582,406700.0],["2023-12-15",9.2146,9.6091,9.177,9.4682,1381900.0],["2023-12-18",9.6749,9.8345,9.3837,9.3931,813300.0],["2023-12-19",9.4025,9.6842,9.4025,9.6749,565000.0],["2023-12-20",9.6279,9.8157,9.4682,9.4682,604600.0],["2023-12-21",9.6091,9.7876,9.534,9.7782,527800.0],["2023-12-22",9.8627,10.013,9.8345,9.9191,643400.0],["2023-12-26",9.9191,9.9379,9.6373,9.9097,466900.0],["2023-12-27",9.9379,9.9754,9.8064,9.8815,324100.0],["2023-12-28",9.9097,9.9097,9.7406,9.75,269700.0],["2023-12-29",9.75,9.8157,9.6842,9.7782,388600.0],["2024-01-02",9.8627,10.2478,9.8157,10.0318,492000.0],["2024-01-03",9.9942,10.3887,9.9097,10.229,733200.0],["2024-01-04",10.3887,10.492,10.3324,10.4451,568000.0],["2024-01-05",10.4169,10.7832,10.3699,10.6611,670300.0],["2024-01-08",10.4639,10.586,10.2009,10.4169,584200.0],["2024-01-09",10.3418,10.3418,10.0412,10.0881,463800.0],["2024-01-10",10.1069,10.3512,10.0694,10.1351,534800.0],["2024-01-11",10.0975,10.1633,9.9473,10.1069,360100.0],["2024-01-12",10.2854,10.323,10.0506,10.0881,386100.0],["2024-01-16",10.1445,10.3605,10.06,10.2572,504300.0],["2024-01-17",10.0975,10.3418,9.966,10.2948,566800.0],["2024-01-18",10.4075,10.5202,10.2666,10.4827,381600.0],["2024-01-19",10.5161,10.5445,10.3268,10.3836,530900.0],["2024-01-22",10.3836,10.431,10.2322,10.2416,511500.0],["2024-01-23",10.2795,10.2984,10.1091,10.147,590300.0],["2024-01-24",10.3079,10.5635,10.2322,10.4972,564700.0],["2024-01-25",10.554,10.554,10.2038,10.4026,521500.0],["2024-01-26",10.4783,10.4972,10.1754,10.2984,406800.0],["2024-01-29",10.3079,10.4499,10.147,10.1943,496000.0],["2024-01-30",10.1375,10.4688,10.1186,10.4404,406500.0],["2024-01-31",10.3931,10.4215,10.1281,10.1375,566500.0],["2024-02-01",10.2227,10.289,9.7684,9.9577,671300.0],["2024-02-02",9.9482,9.9577,9.721,9.7968,410300.0],["2024-02-05",9.7589,9.8062,9.598,9.7305,398000.0],["2024-02-06",9.7684,10.0523,9.74,9.8536,495500.0],["2024-02-07",10.1186,10.431,9.882,10.3268,977200.0],["2024-02-08",10.2984,10.4972,10.0713,10.412,814000.0],["2024-02-09",10.4404,10.5445,10.3079,10.4877,599800.0],["2024-02-12",10.554,11.0273,10.5256,10.961,639200.0],["2024-02-13",10.7906,10.7906,10.4593,10.5445,571300.0],["2024-02-14",10.6203,10.6297,10.3458,10.5351,550500.0],["2024-02-15",10.5445,10.7055,10.5161,10.6297,354700.0],["2024-02-16",10.6865,10.7244,10.4783,10.554,369900.0],["2024-02-20",10.431,10.5161,10.2795,10.289,392600.0],["2024-02-21",10.289,10.5067,10.2322,10.4972,392800.0],["2024-02-22",10.4783,10.5729,10.3742,10.5445,511300.0],["2024-02-23",10.5824,10.7717,10.4593,10.7338,398400.0],["2024-02-26",10.7338,10.8096,10.5445,10.7906,451200.0],["2024-02-27",10.7906,11.0367,10.7528,10.9137,465200.0],["2024-02-28",10.8664,11.1409,10.8001,10.9042,532500.0],["2024-02-29",10.9989,11.0083,10.696,10.7622,292900.0],["2024-03-01",10.8001,11.0083,10.7622,10.8758,381800.0],["2024-03-04",10.9137,10.9137,10.3836,10.3836,489000.0],["2024-03-05",10.3742,10.6487,10.3742,10.5824,435200.0],["2024-03-06",10.6297,10.8853,10.5729,10.8474,377700.0],["2024-03-07",10.8001,11.0462,10.7433,10.9232,513100.0],["2024-03-08",11.0367,11.1409,10.7338,10.7812,714400.0],["2024-03-11",10.7528,10.7812,10.554,10.6297,329500.0],["2024-03-12",10.6581,10.9137,10.5729,10.8948,324400.0],["2024-03-13",10.8758,10.9232,10.6771,10.8096,352100.0],["2024-03-14",10.8001,10.8001,10.5635,10.5824,427900.0],["2024-03-15",10.554,10.6865,10.5067,10.5729,436900.0],["2024-03-18",10.5729,10.6297,10.4499,10.5256,306100.0],["2024-03-19",10.5067,10.5729,10.4499,10.4783,214100.0],["2024-03-20",10.412,10.6676,10.2416,10.6203,343400.0],["2024-03-21",10.6676,10.8096,10.6676,10.7528,320800.0],["2024-03-22",10.7244,10.7433,10.5635,10.5635,215100.0],["2024-03-25",10.554,10.6392,10.5161,10.5351,193700.0],["2024-03-26",10.5256,10.6203,10.4972,10.5824,254100.0],["2024-03-27",10.5919,10.7149,10.5824,10.6865,215600.0],["2024-03-28",10.7149,10.838,10.6676,10.7433,340700.0],["2024-04-01",10.7717,10.9232,10.7338,10.7812,282600.0],["2024-04-02",10.7244,10.7244,10.4972,10.5729,320500.0],["2024-04-03",10.6108,10.9989,10.6108,10.9326,392300.0],["2024-04-04",10.9799,11.0935,10.7717,10.8001,298700.0],["2024-04-05",10.8001,10.9042,10.7149,10.8096,272300.0],["2024-04-08",10.8285,10.9042,10.7054,10.7528,316700.0],["2024-04-09",10.8096,10.8096,10.4688,10.5919,276800.0],["2024-04-10",10.4593,10.6865,10.3363,10.5824,383200.0],["2024-04-11",10.6392,10.8853,10.6392,10.7622,355200.0],["2024-04-12",10.7433,10.7528,10.4215,10.4215,220200.0],["2024-04-15",10.5256,10.7055,10.4215,10.4783,226900.0],["2024-04-16",10.3836,10.4215,10.1849,10.4026,247900.0],["2024-04-17",10.412,10.5256,10.2511,10.2511,246500.0],["2024-04-18",10.2658,10.3421,10.1513,10.1895,282400.0],["2024-04-19",10.2753,10.447,10.2085,10.428,315500.0],["2024-04-22",10.447,10.7714,10.4375,10.6665,342800.0],["2024-04-23",10.676,11.0195,10.6569,11.0004,469900.0],["2024-04-24",11.0004,11.0099,10.7237,10.8382,403300.0],["2024-04-25",10.8001,11.0386,10.7524,10.9909,452200.0],["2024-04-26",11.0004,11.3534,11.0004,11.2389,560000.0],["2024-04-29",11.2389,11.4202,11.1626,11.363,351700.0],["2024-04-30",11.2866,11.5251,11.2485,11.4297,489100.0],["2024-05-01",11.4297,11.7637,11.3725,11.716,573200.0],["2024-05-02",11.8304,11.8877,11.6778,11.7923,393400.0],["2024-05-03",11.8209,11.9259,11.6683,11.9068,291400.0],["2024-05-06",11.9259,12.069,11.8782,11.9259,430800.0],["2024-05-07",11.9545,12.1071,11.9545,12.0594,378700.0],["2024-05-08",12.0213,12.5078,11.964,12.4983,489800.0],["2024-05-09",12.5555,12.8322,12.4697,12.8131,774000.0],["2024-05-10",12.8131,13.1757,12.1835,12.7559,1694500.0],["2024-05-13",12.8131,12.9085,12.6319,12.7464,546800.0],["2024-05-14",12.8227,13.2997,12.5746,13.2615,778700.0],["2024-05-15",13.3093,13.4142,13.1184,13.376,675700.0],["2024-05-16",13.3856,13.8054,13.357,13.7863,805400.0],["2024-05-17",13.8817,14.082,13.7386,13.9771,631600.0],["2024-05-20",13.9771,14.0916,13.8245,13.834,710800.0],["2024-05-21",13.7004,13.9866,13.5859,13.9676,599400.0],["2024-05-22",13.8626,14.0725,13.7386,14.0534,637300.0],["2024-05-23",14.1107,14.187,13.9676,14.1775,584600.0],["2024-05-24",14.2347,14.5877,14.1965,14.3778,796700.0],["2024-05-28",14.3969,14.4923,14.0153,14.3874,776300.0],["2024-05-29",14.311,14.5877,14.2347,14.4828,594000.0],["2024-05-30",14.5018,14.9598,14.3969,14.9216,818900.0],["2024-05-31",14.9216,15.3223,14.8262,15.2746,896200.0],["2024-06-03",15.3796,15.704,15.3128,15.4559,1028700.0],["2024-06-04",15.2365,15.4464,14.7404,14.893,1096300.0],["2024-06-05",14.998,15.4559,14.893,15.37,861400.0],["2024-06-06",15.3223,15.3414,14.6354,14.7594,885700.0],["2024-06-07",14.7881,14.8358,14.5495,14.7594,803600.0],["2024-06-10",14.6545,14.9693,14.5591,14.9503,482600.0],["2024-06-11",14.7022,14.7881,14.4637,14.7213,639000.0],["2024-06-12",14.9025,15.0266,14.7308,14.7594,587400.0],["2024-06-13",14.664,14.7213,14.3587,14.7117,530300.0],["2024-06-14",14.5209,14.8262,14.1775,14.311,824500.0],["2024-06-17",14.311,14.5209,14.0439,14.4732,537000.0],["2024-06-18",14.5018,14.769,14.4637,14.769,458300.0],["2024-06-20",14.7785,15.6563,14.7785,15.599,1037700.0],["2024-06-21",15.6372,16.2287,15.5895,16.0761,1836100.0],["2024-06-24",16.1047,16.7725,16.0283,16.1715,1233800.0],["2024-06-25",16.1428,16.4768,16.0761,16.4004,728200.0],["2024-06-26",16.4672,16.4672,15.9234,15.9806,836100.0],["2024-06-27",15.9711,16.1047,15.4368,15.723,1075400.0],["2024-06-28",15.8089,16.1142,15.5227,15.6753,1432900.0],["2024-07-01",15.7898,15.7898,15.3033,15.5799,824000.0],["2024-07-02",15.5036,15.9806,15.4177,15.8948,792300.0],["2024-07-03",15.8948,16.3241,15.8948,16.1905,334800.0],["2024-07-05",16.1238,16.1905,15.3319,15.3891,662400.0],["2024-07-08",15.3605,15.3891,14.6831,14.6927,943900.0],["2024-07-09",14.6927,14.7117,14.4828,14.5591,582500.0],["2024-07-10",14.6163,15.0647,14.6163,14.9503,593800.0],["2024-07-11",14.9598,15.122,14.7881,14.8262,648400.0],["2024-07-12",14.893,14.998,14.4064,14.4828,884300.0],["2024-07-15",14.5114,14.893,14.4637,14.54,640300.0],["2024-07-16",14.5495,14.8071,14.5495,14.769,442200.0],["2024-07-17",14.5972,14.9693,14.5877,14.8453,694100.0],["2024-07-18",14.8739,14.9789,14.0534,14.1393,578400.0],["2024-07-19",14.1828,14.1828,13.703,13.7798,726600.0],["2024-07-22",13.7222,14.4227,13.5975,14.2596,586400.0],["2024-07-23",14.1636,14.3556,13.9813,14.1924,424900.0],["2024-07-24",14.1828,14.2308,13.9621,13.9621,546200.0],["2024-07-25",13.9429,14.0005,13.4727,13.7126,779500.0],["2024-07-26",13.4631,13.5495,13.1081,13.5303,831600.0],["2024-07-29",13.6263,13.9717,13.5303,13.6071,440100.0],["2024-07-30",13.4631,13.6263,13.3288,13.4056,483300.0],["2024-07-31",13.895,14.2692,13.7414,14.2212,755300.0],["2024-08-01",14.2692,14.346,13.3576,13.4535,490100.0],["2024-08-02",13.1657,13.2136,12.7051,13.0793,696000.0],["2024-08-05",12.2924,13.2904,12.254,13.0889,915300.0],["2024-08-06",13.0313,13.5111,12.801,13.4056,670400.0],["2024-08-07",13.6647,13.8182,13.1657,13.3096,511300.0],["2024-08-08",13.3672,13.4919,13.2328,13.4344,401400.0],["2024-08-09",13.4344,13.4919,13.2328,13.3672,256100.0],["2024-08-12",13.4344,13.5207,13.2808,13.4248,279300.0],["2024-08-13",13.4823,13.5783,13.3576,13.5111,355300.0],["2024-08-14",13.5879,13.6263,13.3672,13.5111,370300.0],["2024-08-15",13.7222,13.7222,13.396,13.4631,366200.0],["2024-08-16",13.4631,13.4919,13.2232,13.2904,266200.0],["2024-08-19",13.3576,13.6551,13.3288,13.4727,317200.0],["2024-08-20",13.4248,13.4439,13.2616,13.3,309800.0],["2024-08-21",13.4152,13.4344,13.1369,13.1753,253000.0],["2024-08-22",13.1753,13.2424,12.9162,12.9833,311400.0],["2024-08-23",13.0601,13.3192,13.0409,13.1657,306100.0],["2024-08-26",13.252,13.3672,13.1753,13.2232,304300.0],["2024-08-27",13.2712,13.396,13.1561,13.3768,213600.0],["2024-08-28",13.3,13.3576,13.1465,13.3288,366200.0],["2024-08-29",13.396,13.5303,13.204,13.4152,283100.0],["2024-08-30",13.4823,13.6455,13.4056,13.6167,241900.0],["2024-09-03",13.4343,13.6167,12.7722,12.8586,703600.0],["2024-09-04",12.8106,13.1849,12.7722,12.9641,350800.0],["2024-09-05",13.0025,13.0601,12.7147,12.7626,249000.0],["2024-09-06",12.7338,12.7722,12.446,12.6187,450000.0],["2024-09-09",12.6763,12.7338,12.5227,12.5515,246000.0],["2024-09-10",12.5515,12.5515,12.1965,12.3308,248800.0],["2024-09-11",12.35,12.801,12.3116,12.7722,300000.0],["2024-09-12",12.8586,13.1465,12.801,12.9833,282200.0],["2024-09-13",13.1177,13.1561,12.9354,13.0505,231900.0],["2024-09-16",13.1081,13.1753,12.9546,13.1657,237100.0],["2024-09-17",13.252,13.2616,13.1369,13.2232,129300.0],["2024-09-18",13.2904,13.6263,13.2232,13.348,286900.0],["2024-09-19",13.6742,13.7894,13.5207,13.7702,388600.0],["2024-09-20",13.5591,14.1253,13.4344,13.847,1067800.0],["2024-09-23",13.8374,14.2212,13.8182,14.1061,268500.0],["2024-09-24",14.2788,14.8066,14.2788,14.749,419600.0],["2024-09-25",14.6338,15.152,14.6338,14.9121,405900.0],["2024-09-26",15.1136,15.3056,14.9793,15.1808,357300.0],["2024-09-27",15.2576,15.3152,14.7874,14.9025,519400.0],["2024-09-30",14.9601,15.0849,14.7682,15.0849,336300.0],["2024-10-01",14.749,15.0561,14.6722,14.8066,344100.0],["2024-10-02",14.845,15.1904,14.7106,15.0753,330400.0],["2024-10-03",14.9505,15.0273,14.7586,14.8066,209800.0],["2024-10-04",14.6722,14.6914,14.0293,14.0869,543400.0],["2024-10-07",14.154,14.4515,14.1061,14.3364,349000.0],["2024-10-08",14.25,14.25,13.9141,13.9717,323000.0],["2024-10-09",13.8854,13.8854,13.4631,13.7414,495600.0],["2024-10-10",13.7894,14.1732,13.7894,14.1349,342500.0],["2024-10-11",14.1349,14.1732,13.9717,14.0581,241000.0],["2024-10-14",13.9237,13.9525,13.6167,13.7222,219500.0],["2024-10-15",13.5879,13.5975,13.0889,13.0985,395400.0],["2024-10-16",13.2424,13.5783,13.1081,13.5495,348800.0],["2024-10-17",13.5783,13.751,13.4343,13.7318,390700.0],["2024-10-18",13.9046,13.9429,13.6359,13.799,280600.0],["2024-10-21",13.8428,13.8428,13.4856,13.5725,300100.0],["2024-10-22",13.5822,13.6787,13.4374,13.5629,218700.0],["2024-10-23",13.3698,13.4374,12.8871,12.974,322200.0],["2024-10-24",13.0416,13.0995,12.8196,13.0609,246800.0],["2024-10-25",13.225,13.4663,13.1188,13.1864,280500.0],["2024-10-28",13.0995,13.2153,12.8775,12.9257,283700.0],["2024-10-29",12.9257,12.9644,12.7616,12.9354,272800.0],["2024-10-30",12.7809,13.0802,12.6265,12.752,342800.0],["2024-10-31",12.7713,13.2057,12.7134,13.1381,343400.0],["2024-11-01",13.1285,13.5146,12.8871,13.2539,461400.0],["2024-11-04",13.3698,13.6111,13.2926,13.3891,289400.0],["2024-11-05",13.4567,13.727,13.4567,13.6304,283100.0],["2024-11-06",13.6015,13.9779,13.4953,13.92,576800.0],["2024-11-07",14.142,14.3351,13.9973,14.0359,270500.0],["2024-11-08",13.9007,13.949,13.7173,13.8138,229900.0],["2024-11-11",13.8525,13.8621,13.5918,13.6111,262700.0],["2024-11-12",13.5146,13.6208,13.1864,13.5049,305600.0],["2024-11-13",13.5822,13.8911,13.5049,13.7849,200400.0],["2024-11-14",13.9007,14.3351,13.9007,14.0455,321000.0],["2024-11-15",14.142,14.142,13.7656,13.8911,174400.0],["2024-11-18",13.9393,14.142,13.9393,14.142,272800.0],["2024-11-19",14.0166,14.1131,13.9297,13.9973,223600.0],["2024-11-20",13.949,14.1131,13.7752,13.9393,252800.0],["2024-11-21",13.8525,13.8621,13.4277,13.5725,312500.0],["2024-11-22",13.5435,13.9007,13.5435,13.7945,187700.0],["2024-11-25",13.8042,13.8331,13.2057,13.2443,421800.0],["2024-11-26",13.1767,13.2057,12.7809,12.8196,407300.0],["2024-11-27",12.7423,12.8775,12.5879,12.8485,324500.0],["2024-11-29",12.8871,12.9064,12.6844,12.7423,156100.0],["2024-12-02",12.7134,12.8389,12.5493,12.6458,375100.0],["2024-12-03",12.7713,12.945,12.6651,12.7423,317500.0],["2024-12-04",12.8678,12.8775,12.501,12.7327,295300.0],["2024-12-05",12.7906,12.9837,12.7423,12.8485,242700.0],["2024-12-06",12.8678,12.9837,12.5686,12.752,247000.0],["2024-12-09",12.8968,12.9064,12.7423,12.7616,226100.0],["2024-12-10",12.7906,13.0609,12.6941,12.8871,270300.0],["2024-12-11",13.003,13.003,12.6072,12.6554,260900.0],["2024-12-12",12.5686,12.5879,12.2886,12.4334,319600.0],["2024-12-13",12.4527,12.5106,12.2983,12.501,189400.0],["2024-12-16",12.4141,12.4141,12.1631,12.25,247300.0],["2024-12-17",12.0569,12.2693,11.9508,12.1921,336300.0],["2024-12-18",12.1921,12.4238,11.999,12.0762,226500.0],["2024-12-19",12.2017,12.2307,11.9025,11.9894,178900.0],["2024-12-20",11.8639,12.1921,11.748,11.9604,423700.0],["2024-12-23",11.9508,12.4624,11.9508,12.3755,201800.0],["2024-12-24",12.4817,12.5686,12.3852,12.472,189000.0],["2024-12-26",12.472,12.4913,12.3272,12.4527,167700.0],["2024-12-27",12.3562,12.4817,12.2886,12.3658,240500.0],["2024-12-30",12.2404,12.3369,12.1535,12.3079,199700.0],["2024-12-31",12.2307,12.5106,12.2307,12.4045,260300.0],["2025-01-02",12.5493,13.0319,12.472,13.0319,382400.0],["2025-01-03",13.0126,13.0126,12.4817,12.5686,289500.0],["2025-01-06",12.6361,12.6458,11.8928,11.9121,353400.0],["2025-01-07",12.0956,12.2693,12.0473,12.1728,331400.0],["2025-01-08",12.1342,12.221,11.9604,12.1631,339900.0],["2025-01-10",12.1921,12.2597,11.9314,12.0569,377100.0],["2025-01-13",12.0569,12.2404,11.9314,12.2307,291200.0],["2025-01-14",12.2597,12.3562,12.1535,12.3272,322300.0],["2025-01-15",12.472,12.472,12.1149,12.3079,242600.0],["2025-01-16",12.279,12.3272,11.8639,11.9121,259600.0],["2025-01-17",11.8446,12.0762,11.8349,11.8639,282500.0],["2025-01-21",11.8302,11.8594,11.5969,11.7038,370100.0],["2025-01-22",11.6066,11.7525,11.4997,11.733,668300.0],["2025-01-23",11.8205,12.0052,11.6941,11.7816,363300.0],["2025-01-24",11.7233,11.7233,11.4122,11.4803,357900.0],["2025-01-27",11.49,11.7136,11.3247,11.3733,338800.0],["2025-01-28",11.3636,11.4122,11.14,11.2761,282200.0],["2025-01-29",11.3539,11.558,11.2956,11.5289,325000.0],["2025-01-30",11.6552,11.6941,11.4219,11.4803,315900.0],["2025-01-31",11.4122,11.5386,11.2178,11.3345,343500.0],["2025-02-03",11.2567,11.3442,11.0623,11.1109,339100.0],["2025-02-04",11.2275,11.6455,11.2178,11.3636,375200.0],["2025-02-05",11.4122,11.5386,10.9942,11.14,627300.0],["2025-02-06",11.072,11.1886,10.3235,10.4207,1336300.0],["2025-02-07",10.3624,10.5471,10.2166,10.2457,694700.0],["2025-02-10",10.2554,10.3624,10.1485,10.2652,448900.0],["2025-02-11",10.2457,10.3818,10.1388,10.2166,437700.0],["2025-02-12",10.0999,10.1971,10.0416,10.0999,474100.0],["2025-02-13",10.0999,10.3235,10.0416,10.2457,513700.0],["2025-02-14",10.3138,10.3915,10.1096,10.3527,459300.0],["2025-02-18",10.4013,10.5471,10.3138,10.3138,328400.0],["2025-02-19",10.2749,10.2846,10.0902,10.168,381400.0],["2025-02-20",10.1291,10.2457,10.0805,10.236,378900.0],["2025-02-21",10.2846,10.3041,10.1291,10.1777,363000.0],["2025-02-24",10.1582,10.168,9.9833,9.993,402900.0],["2025-02-25",9.993,10.1777,9.7986,9.7986,388100.0],["2025-02-26",9.8666,10.1291,9.8666,10.0124,313800.0],["2025-02-27",9.9833,10.236,9.7694,10.1485,655100.0],["2025-02-28",10.1485,10.3041,9.8569,9.8958,438000.0],["2025-03-03",9.9735,10.0999,9.6722,9.7014,604100.0],["2025-03-04",9.6236,9.6528,9.3903,9.5167,965200.0],["2025-03-05",9.5653,9.7597,9.5167,9.7111,540500.0],["2025-03-06",9.7111,10.0124,9.6333,9.9541,637700.0],["2025-03-07",9.9444,10.1485,9.8958,10.0708,631600.0],["2025-03-10",10.0416,10.0416,9.7986,9.8763,482100.0],["2025-03-11",9.8763,9.9347,9.7208,9.8763,620400.0],["2025-03-12",9.9055,10.2554,9.8666,10.1485,636900.0],["2025-03-13",10.0999,10.1971,9.8666,9.9152,375100.0],["2025-03-14",9.9638,10.0124,9.818,10.0027,401300.0],["2025-03-17",10.061,10.168,9.9638,10.0027,337200.0],["2025-03-18",10.0513,10.168,9.9249,10.1582,314400.0],["2025-03-19",10.1971,10.3818,10.0999,10.3235,327000.0],["2025-03-20",10.2068,10.4013,10.1291,10.3721,342600.0],["2025-03-21",10.2166,10.2554,9.8375,9.8763,958100.0],["2025-03-24",9.9055,10.1096,9.8861,9.9638,242900.0],["2025-03-25",9.9152,10.0708,9.7791,9.7986,312500.0],["2025-03-26",9.8472,9.8861,9.7305,9.7888,216100.0],["2025-03-27",9.7402,9.7791,9.6333,9.75,503700.0],["2025-03-28",9.7597,9.7986,9.5555,9.6819,420700.0],["2025-03-31",9.575,9.643,9.3903,9.5653,507000.0],["2025-04-01",9.5847,9.993,9.5264,9.9833,509200.0],["2025-04-02",9.9055,10.0513,9.8472,10.0513,447700.0],["2025-04-03",9.6042,9.6528,9.2348,9.2736,905400.0],["2025-04-04",8.8362,8.8557,8.5154,8.7001,959600.0],["2025-04-07",8.5154,8.9723,8.4279,8.5349,1015400.0],["2025-04-08",8.8459,8.8459,8.0294,8.1363,977400.0],["2025-04-09",8.0683,8.982,7.8836,8.8654,942800.0],["2025-04-10",8.7001,8.7196,8.3307,8.4182,614500.0],["2025-04-11",8.496,8.807,8.496,8.739,456200.0],["2025-04-14",8.8751,8.8751,8.6321,8.7779,433400.0],["2025-04-15",8.7682,8.7876,8.6418,8.671,448300.0],["2025-04-16",8.6612,8.7876,8.5543,8.6321,397300.0],["2025-04-17",8.7159,8.8631,8.6962,8.7649,455300.0],["2025-04-21",8.657,8.6668,8.3723,8.4116,605300.0],["2025-04-22",8.4901,8.549,8.1368,8.3134,681000.0],["2025-04-23",8.4803,8.7257,8.4803,8.7061,618000.0],["2025-04-24",8.7257,9.0103,8.6373,9.0005,733800.0],["2025-04-25",8.9122,9.1379,8.8435,9.0103,438000.0],["2025-04-28",8.9613,9.03,8.9122,8.9711,425200.0],["2025-04-29",8.922,9.0987,8.922,9.0398,563900.0],["2025-04-30",8.9318,9.1968,8.8631,9.1576,532700.0],["2025-05-01",9.1674,9.295,9.0987,9.2164,423300.0],["2025-05-02",9.452,9.5011,9.2753,9.3931,357100.0],["2025-05-05",9.3931,9.4029,9.2655,9.2852,588300.0],["2025-05-06",9.2164,9.3048,9.0201,9.0496,529600.0],["2025-05-07",6.7823,6.9688,6.5075,6.9197,799400.0],["2025-05-08",7.4203,7.6853,7.273,7.6362,795400.0],["2025-05-09",7.6558,7.7344,7.4203,7.6264,570900.0],["2025-05-12",8.0681,8.441,8.0484,8.2447,949000.0],["2025-05-13",8.2742,8.6275,8.1564,8.5098,1136100.0],["2025-05-14",8.4999,8.814,8.4803,8.5883,653400.0],["2025-05-15",8.5196,8.7061,8.4509,8.5785,443400.0],["2025-05-16",8.6373,8.7257,8.4901,8.6373,417500.0],["2025-05-19",8.5981,8.7748,8.549,8.5981,419700.0],["2025-05-20",8.5686,8.6079,8.392,8.4509,433900.0],["2025-05-21",8.392,8.4705,8.2742,8.284,437000.0],["2025-05-22",8.2251,8.2447,8.0386,8.1662,404800.0],["2025-05-23",8.0484,8.1957,8.0484,8.1466,284400.0],["2025-05-27",8.2251,8.3429,8.1564,8.2938,369200.0],["2025-05-28",8.284,8.284,8.1171,8.2251,299200.0],["2025-05-29",8.3134,8.4116,8.2251,8.3134,327600.0],["2025-05-30",8.2938,8.4901,8.2251,8.4116,615300.0],["2025-06-02",8.441,8.4607,8.2742,8.441,416900.0],["2025-06-03",8.4018,8.441,8.2546,8.4018,307700.0],["2025-06-04",8.4214,8.657,8.4214,8.4999,540500.0],["2025-06-05",8.549,8.7453,8.549,8.7355,587000.0],["2025-06-06",8.7846,9.0005,8.6668,9.0005,614400.0],["2025-06-09",9.03,9.0594,8.7061,8.7355,501100.0],["2025-06-10",8.7846,8.7846,8.5785,8.5883,458100.0],["2025-06-11",8.6373,8.9711,8.5981,8.9318,706300.0],["2025-06-12",8.8729,9.0398,8.7846,9.0201,547500.0],["2025-06-13",8.8827,9.1379,8.8238,9.0888,657600.0],["2025-06-16",9.0987,9.1379,8.9613,9.0103,421100.0],["2025-06-17",8.9318,9.1576,8.9318,9.0692,431800.0],["2025-06-18",9.0594,9.4226,9.0594,9.3931,577300.0],["2025-06-20",9.3833,9.4422,9.0201,9.0201,869100.0],["2025-06-23",8.9711,9.0888,8.8925,8.922,631700.0],["2025-06-24",8.922,9.0103,8.6668,8.922,504200.0],["2025-06-25",8.9318,9.1281,8.9024,9.0987,446200.0],["2025-06-26",9.1085,9.2066,9.0594,9.1379,489500.0],["2025-06-27",9.1085,9.295,9.03,9.0692,1057000.0],["2025-06-30",9.0201,9.0496,8.8729,8.9416,440000.0],["2025-07-01",8.9318,9.0496,8.7846,8.814,440800.0],["2025-07-02",8.8729,9.187,8.8631,9.03,403700.0],["2025-07-03",9.0987,9.1968,9.0398,9.1183,237500.0],["2025-07-07",9.079,9.4127,9.0692,9.1281,476500.0],["2025-07-08",9.1379,9.3931,9.1183,9.2164,593100.0],["2025-07-09",9.2263,9.2263,8.8337,8.9514,628100.0],["2025-07-10",8.9613,9.3539,8.9613,9.2263,541600.0],["2025-07-11",9.187,9.344,9.1772,9.3048,306800.0],["2025-07-14",9.2655,9.3637,9.1576,9.2852,288300.0],["2025-07-15",9.2852,9.3244,9.0888,9.0888,321100.0],["2025-07-16",9.1281,9.2263,8.9711,9.1674,284000.0],["2025-07-17",9.1281,9.452,9.1085,9.3735,408000.0],["2025-07-18",9.4127,9.4815,9.3048,9.4226,523700.0],["2025-07-21",9.3481,9.4176,9.0798,9.0798,513400.0],["2025-07-22",9.0997,9.3481,9.0997,9.2885,426700.0],["2025-07-23",9.3381,9.7752,9.3083,9.7653,460600.0],["2025-07-24",9.6958,9.7752,9.6361,9.7256,483100.0],["2025-07-25",9.7057,9.7852,9.4871,9.5666,401800.0],["2025-07-28",9.4871,9.5567,9.3679,9.5567,367700.0],["2025-07-29",9.5666,9.7256,9.4474,9.6858,464300.0],["2025-07-30",9.5865,9.6858,9.3183,9.4871,589500.0],["2025-07-31",9.6858,10.1925,9.6461,10.0236,1336000.0],["2025-08-01",9.9044,10.2819,9.7057,10.2123,799800.0],["2025-08-04",10.1825,10.4706,10.0931,10.4508,670000.0],["2025-08-05",10.262,11.0468,10.2421,10.9276,1040500.0],["2025-08-06",10.8779,11.1759,10.868,10.9773,644900.0],["2025-08-07",10.9872,10.9971,10.6196,10.7289,482200.0],["2025-08-08",10.7885,10.8581,10.4905,10.5898,479900.0],["2025-08-11",10.5302,10.6693,10.411,10.57,447500.0],["2025-08-12",10.6196,10.9872,10.6196,10.7984,549600.0],["2025-08-13",10.8481,11.2256,10.8382,11.1263,713900.0],["2025-08-14",11.0468,11.1958,10.9673,11.1263,532900.0],["2025-08-15",11.1163,11.2355,11.0369,11.0369,507300.0],["2025-08-18",11.0567,11.2157,10.9872,11.2057,541000.0],["2025-08-19",11.1859,11.2455,10.868,10.9971,530500.0],["2025-08-20",10.9773,11.1759,10.9375,11.0468,444300.0],["2025-08-21",11.0667,11.3647,10.8779,11.2952,510100.0],["2025-08-22",11.3548,11.7323,11.315,11.6627,519100.0],["2025-08-25",11.6429,11.8117,11.613,11.6826,492800.0],["2025-08-26",11.623,11.7621,11.5634,11.7422,434800.0],["2025-08-27",11.6727,11.7323,11.5733,11.6528,756300.0],["2025-08-28",11.6826,11.6826,11.4342,11.4938,334100.0],["2025-08-29",11.4541,11.5733,11.2554,11.3647,367100.0],["2025-09-02",11.2753,11.5534,11.1859,11.474,485100.0],["2025-09-03",11.4442,11.8217,11.4442,11.8217,378000.0],["2025-09-04",11.8316,12.0402,11.6727,11.8713,587700.0],["2025-09-05",11.8316,12.0303,11.7323,12.0005,405500.0],["2025-09-08",12.08,12.219,11.9806,12.1396,416100.0],["2025-09-09",12.1396,12.2488,12.0203,12.219,444700.0],["2025-09-10",12.1694,12.229,11.9508,12.0303,317700.0],["2025-09-11",11.9806,12.1892,11.921,12.1594,387800.0],["2025-09-12",12.1793,12.2985,12.1594,12.219,270900.0],["2025-09-15",12.2687,12.5965,12.2687,12.5171,365900.0],["2025-09-16",12.5171,12.527,12.219,12.2488,391700.0],["2025-09-17",12.1694,12.6462,12.1197,12.5369,350400.0],["2025-09-18",12.5171,12.6661,12.5171,12.6462,341000.0],["2025-09-19",12.4674,12.4674,12.0998,12.1992,738100.0],["2025-09-22",12.1197,12.2588,12.08,12.1396,343700.0],["2025-09-23",12.2488,12.4972,12.2488,12.3184,329900.0],["2025-09-24",12.3482,12.7455,12.3482,12.6065,505500.0],["2025-09-25",12.5469,13.0734,12.4972,12.6363,1468800.0],["2025-09-26",12.7654,12.825,12.368,12.4177,682500.0],["2025-09-29",12.4972,12.4972,12.1495,12.2091,502900.0],["2025-09-30",12.07,12.2588,11.7323,11.8316,545000.0],["2025-10-01",11.7521,12.1396,11.6727,12.0402,402100.0],["2025-10-02",12.0998,12.1197,11.8018,11.8614,468600.0],["2025-10-03",11.8515,11.9309,11.7621,11.8515,334500.0],["2025-10-06",11.8217,11.8912,11.6429,11.6826,427600.0],["2025-10-07",11.6329,11.7621,11.3548,11.4342,529900.0],["2025-10-08",11.4342,11.4342,11.0965,11.1064,592400.0],["2025-10-09",11.1561,11.2355,11.0369,11.1163,604500.0],["2025-10-10",11.1263,11.3051,10.7686,10.7984,565000.0],["2025-10-13",10.9971,11.2952,10.9673,11.1859,506000.0],["2025-10-14",10.9872,11.1064,10.8978,10.9475,498700.0],["2025-10-15",11.1064,11.325,10.9872,11.2952,531300.0],["2025-10-16",11.325,11.9607,11.2852,11.3945,740800.0],["2025-10-17",11.3349,11.623,11.2952,11.5038,347200.0],["2025-10-20",11.5236,11.623,11.3448,11.3548,364700.0],["2025-10-21",11.166,11.2753,11.0071,11.1958,420200.0],["2025-10-22",11.2952,11.4342,11.166,11.3846,549100.0],["2025-10-23",11.4839,11.623,11.4342,11.5534,351800.0],["2025-10-24",11.5336,11.6826,11.2952,11.3448,544900.0],["2025-10-27",11.3746,11.613,11.3746,11.464,392300.0],["2025-10-28",11.5336,11.9508,11.5336,11.7819,396100.0],["2025-10-29",11.8912,12.1296,11.8515,11.9905,361900.0],["2025-10-30",11.9309,12.07,11.8415,12.0104,322100.0],["2025-10-31",11.9905,12.2985,11.8415,12.1396,428800.0],["2025-11-03",12.1495,12.3482,12.0899,12.3482,524800.0],["2025-11-04",12.6065,12.9542,12.1694,12.9045,1074900.0],["2025-11-05",12.8946,13.3416,12.7853,13.2224,741700.0],["2025-11-06",13.2124,13.6396,13.1131,13.4111,482300.0],["2025-11-07",13.4211,13.4409,13.123,13.3317,518300.0],["2025-11-10",13.3317,13.9476,13.3317,13.9078,604900.0],["2025-11-11",14.0271,14.2257,13.8582,14.0867,816800.0],["2025-11-12",14.0569,14.4741,13.9476,14.3648,488500.0],["2025-11-13",14.3747,14.6926,14.3747,14.6032,956000.0],["2025-11-14",14.4741,14.6728,14.2456,14.5138,464200.0],["2025-11-17",14.5039,14.8516,14.4443,14.6628,506800.0],["2025-11-18",14.5635,14.8317,14.4443,14.7721,641300.0],["2025-11-19",14.6032,14.8019,14.5834,14.7026,397300.0],["2025-11-20",14.8019,14.9013,14.1463,14.1959,456000.0],["2025-11-21",14.3052,14.5238,14.2059,14.4741,368200.0],["2025-11-24",14.5039,15.0602,14.4443,15.0403,563800.0],["2025-11-25",15.0006,15.3185,14.9807,15.1595,467500.0],["2025-11-26",15.1993,15.3384,15.1099,15.1695,399100.0],["2025-11-28",15.2589,15.2589,15.09,15.1695,214700.0],["2025-12-01",15.1595,15.4278,15.1198,15.4278,976400.0],["2025-12-02",15.4973,15.7655,15.2688,15.7159,477900.0],["2025-12-03",15.845,16.292,15.8053,16.0338,515600.0],["2025-12-04",16.0735,16.2324,15.9642,16.2225,347500.0],["2025-12-05",16.2026,16.2026,15.7556,16.0238,613400.0],["2025-12-08",16.153,16.2722,15.7059,15.7556,573600.0],["2025-12-09",15.6364,15.8053,15.5768,15.7159,505900.0],["2025-12-10",15.696,16.0834,15.696,15.9543,472300.0],["2025-12-11",15.9841,16.0437,15.7755,15.8251,490600.0],["2025-12-12",15.8251,15.8251,15.3781,15.5072,543600.0],["2025-12-15",15.5668,15.7556,15.4774,15.6463,479200.0],["2025-12-16",15.5569,15.7755,15.4377,15.4874,549600.0],["2025-12-17",15.6165,15.6165,14.9211,15.1099,540600.0],["2025-12-18",15.2192,15.3483,15.0006,15.09,568400.0],["2025-12-19",15.2192,15.3384,15.1198,15.1297,696100.0],["2025-12-22",15.2291,15.6563,15.1894,15.6165,473700.0],["2025-12-23",15.537,15.7258,15.4774,15.5569,293700.0],["2025-12-24",15.537,15.5569,15.4377,15.4973,121100.0],["2025-12-26",15.5668,15.6364,15.388,15.6165,258300.0],["2025-12-29",15.5867,15.9344,15.5867,15.7953,333700.0],["2025-12-30",15.8251,15.9344,15.6662,15.696,308400.0],["2025-12-31",15.7059,15.7556,15.6165,15.6861,257500.0],["2026-01-02",15.7556,15.9046,15.3483,15.5768,896200.0],["2026-01-05",15.7854,15.7953,15.1695,15.249,577000.0],["2026-01-06",15.3781,15.7457,15.2589,15.6861,441600.0],["2026-01-07",15.7953,16.2324,15.6265,16.153,495400.0],["2026-01-08",16.153,16.2722,15.9245,16.1629,366100.0],["2026-01-09",16.0536,16.2126,15.9145,16.0834,460600.0],["2026-01-12",16.1033,16.6894,16.0338,16.4013,595200.0],["2026-01-13",16.5503,16.8285,16.153,16.2126,406400.0],["2026-01-14",16.3715,16.5503,16.2026,16.3417,504000.0],["2026-01-15",16.1927,16.1927,15.4377,16.0735,765300.0],["2026-01-16",16.0338,16.0338,15.3582,15.4079,735000.0],["2026-01-20",15.1993,15.4476,14.9609,15.3384,470400.0],["2026-01-21",15.398,15.8053,15.3384,15.7457,551400.0],["2026-01-22",15.8549,15.9543,15.6165,15.8251,446400.0],["2026-01-23",15.8649,16.0338,15.7556,15.8152,382400.0],["2026-01-26",15.8947,16.2324,15.7953,16.0338,436600.0],["2026-01-27",16.1629,16.5106,16.153,16.2225,351800.0],["2026-01-28",16.3119,16.4907,16.1728,16.4212,361300.0],["2026-01-29",16.4907,16.8583,16.2821,16.8484,417100.0],["2026-01-30",16.2523,16.6795,16.2523,16.6695,647200.0],["2026-02-02",16.5702,17.2457,16.451,17.2159,687600.0],["2026-02-03",17.3649,17.3848,16.5503,17.0172,746000.0],["2026-02-04",17.0172,17.0172,15.7953,15.9046,882200.0],["2026-02-05",15.8251,15.8947,15.3682,15.4874,448400.0],["2026-02-06",15.547,15.9046,15.4874,15.8152,432200.0],["2026-02-09",15.7953,16.1728,15.7159,15.9841,288800.0],["2026-02-10",15.9344,16.2722,15.8748,16.153,468200.0],["2026-02-11",16.292,16.6894,16.2424,16.6199,443500.0],["2026-02-12",17.0172,17.0172,15.9741,16.2225,558800.0],["2026-02-13",16.143,16.8285,16.143,16.8285,372900.0],["2026-02-17",16.8484,17.1364,16.7888,16.9775,701900.0],["2026-02-18",16.6199,17.4047,16.5106,17.0371,631300.0],["2026-02-19",16.9179,17.1066,16.5801,16.7589,626600.0],["2026-02-20",16.7391,17.2656,16.7391,17.0768,396100.0],["2026-02-23",16.9974,17.057,16.5404,16.6596,641900.0],["2026-02-24",16.759,16.8484,16.5007,16.6795,543800.0],["2026-02-25",16.6993,16.9179,16.2225,16.908,381500.0],["2026-02-26",16.9278,17.504,16.7987,17.3749,419900.0],["2026-02-27",17.3053,17.7226,17.2855,17.4543,606000.0],["2026-03-02",17.4146,17.7921,17.0073,17.7921,439400.0],["2026-03-03",17.3749,17.6332,16.8881,17.4245,368800.0],["2026-03-04",17.3649,17.4841,17.057,17.3252,506600.0],["2026-03-05",17.1563,17.1563,16.4907,16.6993,613100.0],["2026-03-06",16.3417,16.7291,15.9741,16.5901,452600.0],["2026-03-09",16.4212,16.9874,16.2026,16.908,432000.0],["2026-03-10",16.9278,17.3451,16.8484,16.9477,483700.0],["2026-03-11",16.7987,16.7987,16.4013,16.6894,428700.0],["2026-03-12",16.4411,16.7291,16.0437,16.0934,572500.0],["2026-03-13",16.1132,16.1232,15.7953,15.9741,362000.0],["2026-03-16",16.2126,16.5404,16.1927,16.451,324100.0],["2026-03-17",16.6795,16.7391,16.4311,16.5305,409300.0],["2026-03-18",16.5603,16.7788,16.5305,16.6993,377900.0],["2026-03-19",16.451,16.9775,16.3516,16.908,374400.0],["2026-03-20",16.9775,16.9775,16.5106,16.6596,653900.0],["2026-03-23",16.7589,17.3351,16.7589,17.2259,494000.0],["2026-03-24",17.206,17.5636,17.206,17.3749,493200.0],["2026-03-25",17.4841,17.5736,16.7888,16.9378,379000.0],["2026-03-26",16.8682,17.0371,16.6795,16.749,493300.0],["2026-03-27",16.5901,16.7291,16.4113,16.4808,243100.0],["2026-03-30",16.6695,16.6695,16.1033,16.1629,382100.0],["2026-03-31",16.5007,16.7987,16.3815,16.7888,299800.0],["2026-04-01",16.8682,17.0272,16.7391,16.8881,345500.0],["2026-04-02",16.6397,17.3451,16.6397,17.1663,305900.0],["2026-04-06",17.1663,17.504,17.0172,17.4345,264300.0],["2026-04-07",17.4345,17.5736,17.0371,17.1364,300900.0],["2026-04-08",17.4444,17.5636,17.1663,17.5239,406300.0],["2026-04-09",17.7623,17.9411,17.0868,17.2259,547900.0],["2026-04-10",17.206,17.3649,16.9179,17.1066,315400.0],["2026-04-13",17.1066,17.504,17.1066,17.4345,357500.0],["2026-04-14",17.4444,17.6928,17.1762,17.2855,460400.0],["2026-04-15",17.3153,17.4643,16.898,17.1265,297100.0],["2026-04-16",17.057,17.2557,16.8881,16.9676,324300.0],["2026-04-17",17.0172,17.4444,16.9874,17.355,283800.0],["2026-04-20",17.36,17.38,17.01,17.15,240100.0],["2026-04-21",17.23,17.3,16.14,16.22,421500.0],["2026-04-22",16.32,16.32,15.97,16.31,369100.0],["2026-04-23",16.33,16.5,16.22,16.27,322200.0],["2026-04-24",16.32,16.57,16.14,16.5,248500.0],["2026-04-27",16.66,16.83,16.38,16.76,350500.0],["2026-04-28",16.85,16.89,16.51,16.51,379800.0],["2026-04-29",16.78,16.98,15.88,16.15,570200.0],["2026-04-30",16.63,17.14,16.46,16.62,479200.0],["2026-05-01",16.58,16.65,16.21,16.47,347300.0],["2026-05-04",16.37,16.48,15.98,16.13,397000.0],["2026-05-05",16.71,17.14,16.67,17.06,621000.0],["2026-05-06",17.23,17.43,17.01,17.27,504500.0],["2026-05-07",17.39,17.54,16.93,17.39,641900.0],["2026-05-08",17.57,17.87,17.49,17.62,489500.0],["2026-05-11",17.63,17.68,17.1,17.27,569300.0],["2026-05-12",17.08,17.25,16.77,17.21,728000.0],["2026-05-13",17.26,17.26,16.65,16.8,721000.0],["2026-05-14",16.72,17.56,16.6,17.53,977000.0],["2026-05-15",17.27,17.6,16.96,17.17,408500.0],["2026-05-18",17.22,17.44,17.04,17.18,384900.0],["2026-05-19",17.07,17.12,16.68,16.78,262100.0],["2026-05-20",16.95,17.43,16.95,17.41,318000.0],["2026-05-21",17.31,17.53,17.07,17.14,257200.0],["2026-05-22",17.12,17.33,16.41,16.42,598400.0],["2026-05-26",16.51,16.76,16.21,16.41,431700.0],["2026-05-27",16.34,16.49,16.17,16.21,457600.0],["2026-05-28",16.14,16.15,15.77,15.81,714100.0],["2026-05-29",15.66,15.78,15.35,15.38,511000.0],["2026-06-01",15.4,15.73,15.0,15.63,607000.0],["2026-06-02",15.61,15.79,15.54,15.57,478600.0],["2026-06-03",15.44,15.56,15.3,15.44,472900.0],["2026-06-04",15.6,15.81,15.54,15.59,562700.0],["2026-06-05",15.55,16.13,15.55,15.99,440500.0],["2026-06-08",16.08,16.11,15.68,15.77,322700.0],["2026-06-09",16.01,16.18,15.83,16.05,408500.0],["2026-06-10",16.05,16.27,15.95,15.96,367700.0],["2026-06-11",16.12,16.27,15.91,16.03,588200.0],["2026-06-12",16.1,16.61,16.0,16.6,464200.0],["2026-06-15",16.65,16.75,16.24,16.33,319100.0],["2026-06-16",16.49,16.58,15.6,15.65,560100.0],["2026-06-17",15.66,16.02,15.13,15.29,511800.0],["2026-06-18",15.26,15.62,14.91,15.19,638600.0],["2026-06-22",15.11,15.66,15.11,15.25,557200.0],["2026-06-23",15.23,15.5,15.1,15.34,422900.0],["2026-06-24",15.21,15.31,14.92,15.07,465700.0],["2026-06-25",14.96,15.0,14.54,14.7,372200.0],["2026-06-26",14.62,14.83,14.28,14.43,1151100.0],["2026-06-29",14.39,14.44,14.045,14.07,325808.0],["2026-07-06",14.27,14.71,14.26,14.49,226521.121203],["2026-07-07",14.59,14.6699,14.38,14.51,298798.732304],["2026-07-08",14.58,14.96,14.515,14.86,443669.624456],["2026-07-09",14.88,14.88,14.36,14.62,380747.485327],["2026-07-10",14.73,14.99,14.64,14.94,479949.062932],["2026-07-13",15,15.55,15,15.46,435442.724046],["2026-07-14",15.6,15.84,15.235,15.28,433082.092469],["2026-07-15",15.4,15.48,15.01,15.36,632055.985466],["2026-07-16",15.32,15.52,15.17,15.21,348080.606267],["2026-07-17",15.07,15.17,14.73,14.74,360692.526291],["2026-07-20",14.88,15.17,14.88,14.92,381553.098732],["2026-07-21",14.88,15.37,14.75,15.3,377274.399738],["2026-07-22",15.39,15.44,15.02,15.21,352414.835494],["2026-07-23",15.26,15.675,15.23,15.67,416296.236528],["2026-07-24",15.63,15.845,15.615,15.72,325382.458369],["2026-07-27",15.95,16.03,15.39,15.62,343525.373095],["2026-07-28",15.41,15.62,15.305,15.43,274078.593185],["2026-07-29",15.58,15.655,15.13,15.34,538798.848098],["2026-07-30",15.22,15.6,15.13,15.52,291199.806656],["2026-07-31",15.2,15.65,15.2,15.58,299139.611012],["2026-08-03",15.53,15.61,15.27,15.47,284915.10636],["2026-08-04",15.5,15.57,15.13,15.28,395167.424553],["2026-08-05",15.5,15.55,14.66,14.69,405631.133785],["2026-08-06",15.5,15.66,14.8,14.91,313524.994554],["2026-08-07",14.9,14.975,14.55,14.66,326927.320185]]}