{"t":"GRFS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-02",6.063,6.6497,5.6718,5.9848,9408630.0],["2011-06-03",5.7579,6.0004,5.6562,5.7892,15493485.0],["2011-06-06",5.7501,5.8283,5.6718,5.6718,4602465.0],["2011-06-07",5.6327,5.7501,5.6327,5.6953,3586380.0],["2011-06-08",5.6484,5.6953,5.6327,5.6406,2673300.0],["2011-06-09",5.578,5.6718,5.5388,5.6327,7716450.0],["2011-06-10",5.6327,5.6718,5.5858,5.6484,1419810.0],["2011-06-13",5.5936,5.6406,5.5467,5.6014,1039080.0],["2011-06-14",5.6093,5.6953,5.6093,5.6718,1320165.0],["2011-06-15",5.6014,5.6718,5.5154,5.5388,847245.0],["2011-06-16",5.5076,5.578,5.4841,5.4997,1083285.0],["2011-06-17",5.5545,5.578,5.5545,5.578,531195.0],["2011-06-20",5.5467,5.5936,5.4763,5.5467,1840755.0],["2011-06-21",5.4763,5.6327,5.4763,5.6249,1269030.0],["2011-06-22",5.5701,5.6249,5.5545,5.5545,856380.0],["2011-06-23",5.4841,5.5467,5.398,5.4997,1010835.0],["2011-06-24",5.5154,5.5154,5.3902,5.4137,820260.0],["2011-06-27",5.398,5.5154,5.3589,5.4841,545160.0],["2011-06-28",5.4841,5.5467,5.4763,5.5388,587370.0],["2011-06-29",5.5545,5.6953,5.5545,5.6797,1571745.0],["2011-06-30",5.6875,5.9144,5.6875,5.8752,908145.0],["2011-07-01",5.8596,5.9769,5.664,5.9457,1015980.0],["2011-07-05",5.7501,5.9691,5.7501,5.8987,792960.0],["2011-07-06",5.8987,5.9065,5.7501,5.8674,1536780.0],["2011-07-07",5.9065,5.9065,5.8596,5.8674,1065960.0],["2011-07-08",5.8283,6.0004,5.8283,5.9848,911925.0],["2011-07-11",5.7892,5.9065,5.7892,5.9065,1296225.0],["2011-07-12",5.8752,5.8752,5.7892,5.8127,3348450.0],["2011-07-13",5.8674,5.8674,5.7344,5.8048,3534720.0],["2011-07-14",5.8283,5.9065,5.7501,5.8674,7780395.0],["2011-07-15",5.8831,6.0161,5.8674,6.0161,1503180.0],["2011-07-18",5.9769,6.0865,5.8987,6.0865,6211380.0],["2011-07-19",6.1099,6.2508,6.1021,6.2116,1424325.0],["2011-07-20",6.2664,6.3212,6.196,6.3212,1466745.0],["2011-07-21",6.329,6.3838,6.2273,6.3603,1282785.0],["2011-07-22",6.329,6.3525,6.2195,6.2977,699720.0],["2011-07-25",6.2038,6.2899,6.0943,6.2586,559440.0],["2011-07-26",6.2429,6.2429,6.196,6.2273,298515.0],["2011-07-27",6.2586,6.2586,6.0082,6.1412,917595.0],["2011-07-28",6.1647,6.3055,6.1491,6.2508,2027550.0],["2011-07-29",6.2195,6.2977,6.1491,6.2351,1770300.0],["2011-08-01",6.3133,6.3133,6.1021,6.1804,455700.0],["2011-08-02",6.1256,6.1334,5.8674,5.9222,1329510.0],["2011-08-03",5.9378,6.063,5.8674,6.063,2286270.0],["2011-08-04",5.9378,5.9535,5.7423,5.7892,712110.0],["2011-08-05",5.8361,5.8909,5.4997,5.6406,890715.0],["2011-08-08",5.5388,5.5388,4.9521,5.1712,893235.0],["2011-08-09",5.3042,5.398,5.1946,5.398,403620.0],["2011-08-10",5.3198,5.3746,5.2103,5.3354,76755.0],["2011-08-11",5.3433,5.4919,5.1868,5.4841,1492680.0],["2011-08-12",5.5467,5.5936,5.3433,5.5232,431130.0],["2011-08-15",5.5545,5.7657,5.4997,5.6327,1025325.0],["2011-08-16",5.578,5.6406,5.3746,5.5388,549675.0],["2011-08-17",5.5623,5.6014,5.398,5.5623,1321950.0],["2011-08-18",5.3824,5.5545,5.3198,5.398,795375.0],["2011-08-19",5.3511,5.398,5.1086,5.2807,562590.0],["2011-08-22",5.3589,5.4528,5.1242,5.3511,1071420.0],["2011-08-23",5.3746,5.3746,5.2416,5.3198,825825.0],["2011-08-24",5.3198,5.4137,5.1868,5.3433,126525.0],["2011-08-25",5.3746,5.4137,5.1946,5.2494,138705.0],["2011-08-26",5.1868,5.2494,5.1242,5.1946,169890.0],["2011-08-29",5.2337,5.4684,5.2103,5.2963,243705.0],["2011-08-30",5.3042,5.398,5.2807,5.3198,287490.0],["2011-08-31",5.3433,5.4763,5.2024,5.3824,818475.0],["2011-09-01",5.3824,5.4371,5.3198,5.4215,260400.0],["2011-09-02",5.312,5.3667,5.2494,5.3198,30870.0],["2011-09-06",5.1477,5.3198,5.1086,5.2729,770175.0],["2011-09-07",5.3589,5.4684,5.2807,5.3042,195720.0],["2011-09-08",5.2572,5.398,5.2572,5.3198,119385.0],["2011-09-09",5.0851,5.2024,4.8113,4.999,4312875.0],["2011-09-12",4.9052,5.0538,4.8817,5.0225,847455.0],["2011-09-13",5.1164,5.1164,4.8973,4.9834,1173060.0],["2011-09-14",5.0147,5.0147,4.9443,4.9599,165060.0],["2011-09-15",5.0303,5.0382,4.6235,4.9286,459270.0],["2011-09-16",4.9286,4.9678,4.8426,4.8895,450345.0],["2011-09-19",4.8113,4.8895,4.8113,4.8504,178290.0],["2011-09-20",4.8739,4.9286,4.8269,4.8739,2256555.0],["2011-09-21",4.8582,4.8895,4.7331,4.7722,2320500.0],["2011-09-22",4.5453,4.6157,4.2871,4.3184,3306345.0],["2011-09-23",4.4905,4.514,4.1463,4.5062,3370710.0],["2011-09-26",4.5375,4.6235,4.4984,4.6079,3150105.0],["2011-09-27",4.6939,4.999,4.6548,4.9052,4158525.0],["2011-09-28",4.9286,5.0382,4.9286,5.0069,6811875.0],["2011-09-29",5.1164,5.132,4.9443,4.999,5428500.0],["2011-09-30",4.913,5.0069,4.8895,4.999,1251390.0],["2011-10-03",4.9443,4.9834,4.8113,4.913,1343265.0],["2011-10-04",4.8661,4.8817,4.7252,4.8426,553560.0],["2011-10-05",4.8426,4.8895,4.7487,4.8426,418425.0],["2011-10-06",4.8582,4.8895,4.6939,4.8817,285705.0],["2011-10-07",4.9286,5.0069,4.8113,4.9521,698985.0],["2011-10-10",5.0069,5.0851,4.9286,5.0695,1412985.0],["2011-10-11",5.046,5.0851,5.0303,5.046,3096345.0],["2011-10-12",5.0773,5.1007,4.9286,4.9678,1193430.0],["2011-10-13",4.9756,4.9834,4.8582,4.9521,438795.0],["2011-10-14",5.0303,5.2807,4.9834,5.2181,2347695.0],["2011-10-17",5.1868,5.1868,5.046,5.046,338100.0],["2011-10-18",5.0851,5.1712,5.0616,5.0929,455700.0],["2011-10-19",5.1242,5.1242,5.0695,5.0851,1794135.0],["2011-10-20",5.0616,5.0773,4.8113,4.9365,472185.0],["2011-10-21",4.9599,4.9678,4.8661,4.9365,129570.0],["2011-10-24",4.9521,5.0303,4.8973,5.0225,173145.0],["2011-10-25",5.0303,5.046,4.9208,4.9521,390810.0],["2011-10-26",5.0069,5.0303,4.9052,4.9286,628110.0],["2011-10-27",4.9756,5.0225,4.8973,4.9365,344190.0],["2011-10-28",4.9286,5.0851,4.9286,5.0695,945105.0],["2011-10-31",5.0382,5.0695,4.8817,5.0147,276255.0],["2011-11-01",4.8973,4.8973,4.6548,4.7722,692895.0],["2011-11-02",4.8191,4.8191,4.6001,4.6705,534870.0],["2011-11-03",4.6861,4.7722,4.4984,4.6861,548835.0],["2011-11-04",4.6392,4.6939,4.5766,4.6079,291375.0],["2011-11-07",4.6314,4.6939,4.5531,4.6939,404985.0],["2011-11-08",4.7018,4.7409,4.5531,4.6157,437325.0],["2011-11-09",4.5297,4.5297,4.2715,4.3184,361200.0],["2011-11-10",4.3341,4.3967,4.248,4.3967,290325.0],["2011-11-11",4.5218,4.5218,4.3419,4.3967,347970.0],["2011-11-14",4.381,4.3967,4.2167,4.2871,1747305.0],["2011-11-15",4.2715,4.2871,4.1541,4.2245,1989855.0],["2011-11-16",4.2245,4.2402,4.1228,4.1698,1470420.0],["2011-11-17",4.1541,4.2245,4.0994,4.2011,260610.0],["2011-11-18",4.2245,4.3106,4.1463,4.2089,3241245.0],["2011-11-21",4.1698,4.1933,3.8881,4.0681,811755.0],["2011-11-22",4.0368,4.0681,3.9742,4.0524,1926225.0],["2011-11-23",4.0055,4.0211,3.8334,3.9742,660030.0],["2011-11-25",3.9429,3.9429,3.8334,3.896,389130.0],["2011-11-28",3.9898,4.0681,3.9507,3.982,1848000.0],["2011-11-29",4.0211,4.0681,3.9429,4.0524,1457190.0],["2011-11-30",4.1463,4.3341,4.1463,4.3262,792750.0],["2011-12-01",4.1307,4.1307,3.9116,4.0524,629160.0],["2011-12-02",4.0837,4.248,4.0837,4.1933,1047375.0],["2011-12-05",4.2637,4.4045,4.2637,4.3654,1336545.0],["2011-12-06",4.3497,4.3732,4.0446,4.3341,294000.0],["2011-12-07",4.2637,4.3106,4.1463,4.3028,2266110.0],["2011-12-08",4.2558,4.3654,4.1776,4.2637,633885.0],["2011-12-09",4.2402,4.3028,4.1698,4.2245,949410.0],["2011-12-12",4.1698,4.1698,4.0211,4.0916,800415.0],["2011-12-13",4.0211,4.0524,3.9507,4.0524,1978200.0],["2011-12-14",3.9038,3.9116,3.763,3.8803,2816310.0],["2011-12-15",3.8569,3.8647,3.7317,3.8334,2738295.0],["2011-12-16",3.8334,3.8569,3.7943,3.8412,2167725.0],["2011-12-19",3.8803,4.0055,3.8803,3.9898,639135.0],["2011-12-20",4.0681,4.2245,4.029,4.0916,1543500.0],["2011-12-21",4.1072,4.3341,4.1072,4.3028,7557165.0],["2011-12-22",4.3028,4.3028,4.1776,4.1933,263340.0],["2011-12-23",4.2167,4.381,4.2167,4.381,695415.0],["2011-12-27",4.3497,4.4201,4.2558,4.4123,133560.0],["2011-12-28",4.3888,4.3888,4.2089,4.3028,409710.0],["2011-12-29",4.2793,4.4045,4.2402,4.381,662025.0],["2011-12-30",4.3497,4.3575,4.2245,4.3262,460635.0],["2012-01-03",4.381,4.4436,4.1698,4.3184,696150.0],["2012-01-04",4.3184,4.3262,4.2167,4.2871,392175.0],["2012-01-05",4.295,4.295,4.1854,4.2558,633570.0],["2012-01-06",4.2558,4.2558,4.1854,4.2167,338730.0],["2012-01-09",4.162,4.3028,4.162,4.2089,242550.0],["2012-01-10",4.2245,4.3262,4.1933,4.295,615825.0],["2012-01-11",4.2871,4.4984,4.162,4.4201,550200.0],["2012-01-12",4.4123,4.4827,4.3732,4.4358,628635.0],["2012-01-13",4.4201,4.4201,4.3028,4.3106,341460.0],["2012-01-17",4.3341,4.4592,4.2011,4.4436,804930.0],["2012-01-18",4.4514,4.647,4.4514,4.6314,4602570.0],["2012-01-19",4.6235,4.8191,4.5844,4.7331,3064530.0],["2012-01-20",4.7487,4.8426,4.6626,4.8269,895335.0],["2012-01-23",4.8113,4.9756,4.7487,4.913,2075430.0],["2012-01-24",4.9443,5.0303,4.8817,4.999,2849490.0],["2012-01-25",5.0225,5.0773,4.9052,5.046,2505720.0],["2012-01-26",5.0851,5.0851,4.9678,4.9756,1106805.0],["2012-01-27",4.9599,5.0851,4.9599,5.0773,1022910.0],["2012-01-30",5.0382,5.046,4.9286,4.9912,2383710.0],["2012-01-31",5.046,5.046,4.8895,4.9678,509880.0],["2012-02-01",4.999,5.046,4.9521,5.0303,922425.0],["2012-02-02",5.0773,5.398,5.046,5.3589,3113775.0],["2012-02-03",5.312,5.4371,5.2494,5.4137,1365735.0],["2012-02-06",5.3746,5.398,5.3042,5.3667,654885.0],["2012-02-07",5.3902,5.4919,5.3198,5.4528,1506645.0],["2012-02-08",5.4606,5.5154,5.4371,5.4763,2553600.0],["2012-02-09",5.4528,5.4684,5.3276,5.3354,1760535.0],["2012-02-10",5.3198,5.3433,5.2103,5.2416,1045800.0],["2012-02-13",5.2885,5.3589,5.1946,5.2103,1450470.0],["2012-02-14",5.2024,5.3198,5.1633,5.2259,1631175.0],["2012-02-15",5.2885,5.3511,5.1555,5.2024,2175600.0],["2012-02-16",5.179,5.1868,5.1164,5.132,1503495.0],["2012-02-17",5.2337,5.2494,5.1007,5.2103,1765260.0],["2012-02-21",5.2337,5.312,5.2024,5.2259,2762550.0],["2012-02-22",5.2572,5.312,5.2024,5.2572,2661435.0],["2012-02-23",5.265,5.398,5.2494,5.3198,821625.0],["2012-02-24",5.3042,5.4684,5.3042,5.4371,1422750.0],["2012-02-27",5.4059,5.6014,5.3902,5.5388,1694490.0],["2012-02-28",5.5388,5.5936,5.445,5.5545,1505805.0],["2012-02-29",5.5623,5.5701,5.4841,5.5623,1255590.0],["2012-03-01",5.5701,5.5701,5.4137,5.531,736470.0],["2012-03-02",5.5154,5.5936,5.398,5.4137,938385.0],["2012-03-05",5.4215,5.5623,5.398,5.4215,1155000.0],["2012-03-06",5.3824,5.4371,5.312,5.3354,1340745.0],["2012-03-07",5.3354,5.4137,5.3354,5.3667,1085805.0],["2012-03-08",5.398,5.5623,5.398,5.5154,747180.0],["2012-03-09",5.5076,5.5858,5.4763,5.5545,649530.0],["2012-03-12",5.5388,5.6014,5.4919,5.578,891870.0],["2012-03-13",5.578,5.6718,5.5467,5.6484,938490.0],["2012-03-14",5.6484,5.7344,5.6171,5.6718,1204245.0],["2012-03-15",5.6171,5.7423,5.4763,5.7266,1739850.0],["2012-03-16",5.6875,5.711,5.6249,5.7031,413910.0],["2012-03-19",5.5858,5.844,5.5858,5.7344,1366365.0],["2012-03-20",5.711,5.8283,5.6249,5.7501,1145865.0],["2012-03-21",5.7657,5.8283,5.711,5.8048,510510.0],["2012-03-22",5.7892,5.8205,5.7423,5.797,2002350.0],["2012-03-23",5.8127,5.8831,5.7892,5.8831,2086560.0],["2012-03-26",5.9144,6.0239,5.8674,5.9848,3834810.0],["2012-03-27",5.9769,6.1099,5.93,6.1021,2860935.0],["2012-03-28",6.1021,6.1804,5.9926,6.1021,7118160.0],["2012-03-29",6.0395,6.1256,6.0317,6.0787,244545.0],["2012-03-30",6.0787,6.0943,5.9848,6.0317,2934330.0],["2012-04-02",6.0082,6.196,5.9769,6.196,1958880.0],["2012-04-03",6.1882,6.2586,6.1099,6.2351,826875.0],["2012-04-04",6.1725,6.2664,6.1412,6.2586,2545410.0],["2012-04-05",6.2195,6.2273,6.1491,6.2195,1582035.0],["2012-04-09",6.0082,6.2038,6.0082,6.1099,4674600.0],["2012-04-10",6.1412,6.1569,6.0317,6.1021,2231880.0],["2012-04-11",6.1412,6.196,6.0474,6.1412,2156385.0],["2012-04-12",6.1412,6.1725,6.0708,6.1647,1686615.0],["2012-04-13",6.1725,6.1882,6.0787,6.1178,1125180.0],["2012-04-16",6.1725,6.2195,6.0082,6.1647,1675275.0],["2012-04-17",6.1804,6.2977,6.1178,6.2664,1300635.0],["2012-04-18",6.2038,6.2977,6.0708,6.2664,1485540.0],["2012-04-19",6.2586,6.3446,6.1569,6.2977,3524745.0],["2012-04-20",6.3446,6.6185,6.2664,6.6106,3826620.0],["2012-04-23",6.5168,6.5793,6.3603,6.4933,3733590.0],["2012-04-24",6.9236,7.3225,6.8844,7.3147,6093255.0],["2012-04-25",7.2756,7.4399,7.1661,7.4008,3027780.0],["2012-04-26",7.4321,7.4634,7.346,7.4555,2517900.0],["2012-04-27",7.4321,7.4868,7.3382,7.4242,3838275.0],["2012-04-30",7.4008,7.4242,7.2678,7.4008,6019650.0],["2012-05-01",7.4634,7.5572,7.346,7.5025,2296980.0],["2012-05-02",7.4947,7.5181,7.3617,7.5103,2307480.0],["2012-05-03",7.5494,7.6355,7.4712,7.6198,1775025.0],["2012-05-04",7.6277,7.6277,7.4634,7.5103,1713495.0],["2012-05-07",7.5103,7.5807,7.393,7.5025,2175285.0],["2012-05-08",7.4947,7.6277,7.3773,7.5729,1207815.0],["2012-05-09",7.1974,7.2678,7.1974,7.213,4788630.0],["2012-05-10",7.2365,7.2443,6.9783,7.0878,3444735.0],["2012-05-11",7.08,7.26,6.8766,7.2287,2497530.0],["2012-05-14",7.1817,7.2443,7.0644,7.1817,1668135.0],["2012-05-15",7.1974,7.2365,7.0644,7.1191,1453095.0],["2012-05-16",7.1426,7.1896,7.08,7.1113,833385.0],["2012-05-17",7.0957,7.1191,6.9861,7.0018,1160250.0],["2012-05-18",6.8766,7.0409,6.8453,6.8844,1311975.0],["2012-05-21",6.9627,7.08,6.9627,7.08,1006320.0],["2012-05-22",7.0487,7.0487,6.5246,6.9392,913395.0],["2012-05-23",6.8766,6.8844,6.7123,6.7436,867300.0],["2012-05-24",6.7749,6.7749,6.6576,6.7202,1356180.0],["2012-05-25",6.7436,7.0174,6.6576,6.6967,467775.0],["2012-05-29",6.8297,6.8688,6.6497,6.7358,715050.0],["2012-05-30",6.6732,6.7749,6.5872,6.6106,700875.0],["2012-05-31",6.6028,6.6654,6.5089,6.6263,1781640.0],["2012-06-01",6.5324,6.6341,6.462,6.5324,681240.0],["2012-06-04",6.5324,6.5324,6.2586,6.3759,1853460.0],["2012-06-05",6.3446,6.6576,6.2664,6.3916,1324470.0],["2012-06-06",6.4385,6.6028,6.3525,6.5324,494550.0],["2012-06-07",7.2208,7.2208,6.6419,6.6497,717990.0],["2012-06-08",6.6185,6.7827,6.5559,6.7671,669480.0],["2012-06-11",6.8219,6.994,6.7202,6.7984,1258950.0],["2012-06-12",6.8453,7.0174,6.7358,6.9549,704550.0],["2012-06-13",6.9314,7.1974,6.8844,7.0566,1416345.0],["2012-06-14",7.0409,7.1817,7.0409,7.0722,2281965.0],["2012-06-15",7.08,7.08,6.6497,7.0487,848505.0],["2012-06-18",6.9783,7.08,6.9157,7.0331,777735.0],["2012-06-19",7.0409,7.1191,7.0018,7.08,740145.0],["2012-06-20",7.0566,7.1035,6.994,7.0487,753060.0],["2012-06-21",7.0018,7.08,6.9314,6.947,371070.0],["2012-06-22",6.9549,7.1661,6.8844,7.0487,1822380.0],["2012-06-25",6.9705,7.0644,6.8923,7.0487,504945.0],["2012-06-26",6.9705,7.2052,6.9079,7.1817,2778405.0],["2012-06-27",7.1348,7.4008,7.0878,7.2913,2052435.0],["2012-06-28",7.26,7.3382,7.1035,7.3225,1176525.0],["2012-06-29",7.393,7.5338,7.3382,7.5103,1429365.0],["2012-07-02",7.4947,7.6355,7.4321,7.5729,1583610.0],["2012-07-03",7.5729,7.7606,7.526,7.6355,818055.0],["2012-07-05",7.6042,7.8232,7.4947,7.6198,1236690.0],["2012-07-06",7.5807,7.6277,7.5103,7.6042,847560.0],["2012-07-09",7.6277,7.7059,7.4712,7.6042,1180830.0],["2012-07-10",7.6198,7.745,7.5885,7.6355,1038555.0],["2012-07-11",7.6668,7.7841,7.5651,7.6433,597975.0],["2012-07-12",7.5885,7.6746,7.4399,7.6746,384720.0],["2012-07-13",7.6824,8.0345,7.612,7.9484,3323145.0],["2012-07-16",7.8702,7.9249,7.7606,7.8467,579180.0],["2012-07-17",7.878,8.0658,7.8232,8.0032,920535.0],["2012-07-18",8.0266,8.3004,8.0188,8.277,4585665.0],["2012-07-19",8.277,8.3004,8.1283,8.2144,450450.0],["2012-07-20",8.1362,8.2144,8.0501,8.1362,513030.0],["2012-07-23",7.3578,8.0188,7.2404,7.9719,1399440.0],["2012-07-24",8.1675,8.3278,8.0032,8.2496,2185470.0],["2012-07-25",8.23,8.3357,8.2144,8.2731,1759380.0],["2012-07-26",8.4608,8.6056,8.4295,8.5547,2636340.0],["2012-07-27",8.4804,8.6056,8.4726,8.5469,1776390.0],["2012-07-30",8.5273,8.5664,8.3513,8.5664,498540.0],["2012-07-31",8.7268,8.938,8.7033,8.7307,2459730.0],["2012-08-01",8.7229,8.7229,8.2105,8.3044,3649380.0],["2012-08-02",8.2183,8.3044,8.0188,8.2535,1300110.0],["2012-08-03",8.2183,8.3122,8.1596,8.3083,815430.0],["2012-08-06",8.2222,8.3904,8.2183,8.3044,1093050.0],["2012-08-07",8.3122,8.4022,8.2144,8.2457,154770.0],["2012-08-08",8.1714,8.2887,8.0384,8.1362,281190.0],["2012-08-09",8.1283,8.1714,7.921,7.968,561120.0],["2012-08-10",7.9132,7.9836,7.8623,7.8976,308490.0],["2012-08-13",7.8584,7.8936,7.8232,7.8819,407190.0],["2012-08-14",7.921,7.968,7.835,7.921,1298640.0],["2012-08-15",7.8897,7.9914,7.8897,7.9797,329280.0],["2012-08-16",7.9445,8.23,7.9445,8.2144,333060.0],["2012-08-17",8.1557,8.2535,8.101,8.234,511350.0],["2012-08-20",8.2066,8.2066,8.0384,8.0736,546210.0],["2012-08-21",8.0579,8.0579,7.9562,8.0149,813540.0],["2012-08-22",7.9758,8.0814,7.8819,7.921,165060.0],["2012-08-23",7.9015,8.3982,7.835,7.9171,417900.0],["2012-08-24",7.9601,8.3943,7.8936,7.9288,437640.0],["2012-08-27",7.9367,8.1244,7.8389,7.921,131250.0],["2012-08-28",7.9015,7.9328,7.8663,7.9015,311430.0],["2012-08-29",7.9601,8.1909,7.9054,7.921,560910.0],["2012-08-30",7.921,7.9836,7.8976,7.9523,879270.0],["2012-08-31",8.0462,8.0853,7.9054,8.0462,399630.0],["2012-09-04",8.0384,8.1675,8.0305,8.054,418110.0],["2012-09-05",8.0188,8.1322,8.0188,8.0853,340200.0],["2012-09-06",8.1166,8.3122,8.0892,8.1557,398370.0],["2012-09-07",8.1479,8.2887,8.0227,8.187,368130.0],["2012-09-10",8.1205,8.2027,8.1166,8.1323,259770.0],["2012-09-11",8.1753,8.2105,8.097,8.1557,322560.0],["2012-09-12",8.2066,8.2496,8.1675,8.2105,378000.0],["2012-09-13",8.2144,8.3748,8.2027,8.2848,1115940.0],["2012-09-14",8.3591,8.4843,8.3591,8.3865,859530.0],["2012-09-17",8.4061,8.6721,8.4061,8.5977,815010.0],["2012-09-18",8.6056,8.6799,8.2261,8.5938,1088220.0],["2012-09-19",8.6134,8.6642,8.5039,8.5704,601860.0],["2012-09-20",8.5312,8.7229,8.5312,8.6603,1512630.0],["2012-09-21",8.6955,8.985,8.6955,8.9654,1977570.0],["2012-09-24",8.9185,8.9811,8.7346,8.7816,1495620.0],["2012-09-25",8.8246,8.8794,8.6681,8.7268,1404270.0],["2012-09-26",8.6916,8.762,8.6212,8.7033,1293180.0],["2012-09-27",8.6134,8.8872,8.6134,8.8363,2647680.0],["2012-09-28",8.8011,8.9732,8.7346,8.9302,744870.0],["2012-10-01",9.0554,9.5209,9.0554,9.427,2078160.0],["2012-10-02",9.4505,9.5013,9.3214,9.4074,2027970.0],["2012-10-03",9.4857,9.4857,9.294,9.3214,555450.0],["2012-10-04",9.3331,9.4074,9.3331,9.3644,84630.0],["2012-10-05",9.4857,9.693,9.4857,9.56,413280.0],["2012-10-08",9.3918,9.6108,9.3918,9.5287,302190.0],["2012-10-09",9.5913,9.5991,9.4309,9.4935,345870.0],["2012-10-10",9.4739,9.6773,9.427,9.5756,667170.0],["2012-10-11",9.779,9.779,9.4896,9.5835,1236900.0],["2012-10-12",9.3918,9.6304,9.3918,9.5756,1248450.0],["2012-10-15",9.6382,9.6382,9.4818,9.5248,342720.0],["2012-10-16",9.6069,9.779,9.5052,9.5639,189210.0],["2012-10-17",9.5443,9.736,9.4818,9.5639,2539950.0],["2012-10-18",9.6187,9.6813,9.4309,9.5835,726600.0],["2012-10-19",9.5287,9.6852,9.1923,9.3136,303660.0],["2012-10-22",9.2823,9.3722,9.1923,9.3488,423780.0],["2012-10-23",9.4857,9.4857,9.1023,9.2236,640710.0],["2012-10-24",9.2471,9.384,9.1923,9.294,183960.0],["2012-10-25",8.8989,9.4505,8.8559,9.3996,1006110.0],["2012-10-26",9.294,9.6108,9.294,9.5874,773220.0],["2012-10-31",9.5874,9.8651,9.5874,9.8416,835590.0],["2012-11-01",9.779,10.3619,9.779,10.0724,1520400.0],["2012-11-02",10.0607,10.2641,9.9355,10.2328,591360.0],["2012-11-05",10.1937,10.2641,9.9707,10.0802,1032990.0],["2012-11-06",10.1898,10.2602,9.8651,9.9512,730800.0],["2012-11-07",9.8768,9.9159,9.5091,9.5404,545580.0],["2012-11-08",9.56,9.7751,9.3879,9.5639,612990.0],["2012-11-09",9.4935,9.6108,9.3879,9.4896,99750.0],["2012-11-12",9.603,9.6069,9.3918,9.517,346290.0],["2012-11-13",9.5209,9.6187,9.4426,9.4896,402150.0],["2012-11-14",9.5991,9.736,9.3957,9.5013,244650.0],["2012-11-15",10.1506,10.1506,9.3683,9.4035,298620.0],["2012-11-16",9.3644,9.4309,9.1923,9.337,260190.0],["2012-11-19",9.3722,9.4818,9.3292,9.3879,226590.0],["2012-11-20",9.3566,9.3879,9.2158,9.3214,274050.0],["2012-11-21",9.3761,9.3761,9.0984,9.2275,317520.0],["2012-11-23",9.3605,9.5991,9.3605,9.4974,116550.0],["2012-11-26",9.4778,9.4818,9.3096,9.3566,2178540.0],["2012-11-27",9.5052,9.7086,9.3879,9.4622,662340.0],["2012-11-28",9.5795,9.5795,9.3722,9.5287,753900.0],["2012-11-29",9.5326,9.6734,9.427,9.4661,2194080.0],["2012-11-30",9.3996,9.6382,9.3644,9.5404,369390.0],["2012-12-03",9.5443,9.6343,9.427,9.5717,170940.0],["2012-12-04",9.5952,9.8299,9.5835,9.6421,73920.0],["2012-12-05",9.6108,9.6813,9.1532,9.6617,605640.0],["2012-12-06",9.6187,9.779,9.5561,9.6069,380100.0],["2012-12-07",9.6969,9.7243,9.47,9.6304,1739640.0],["2012-12-10",9.5717,9.779,9.4505,9.5483,412440.0],["2012-12-11",9.7546,9.8367,9.5287,9.578,811200.0],["2012-12-12",9.578,9.7217,9.5698,9.5985,85600.0],["2012-12-13",9.5451,9.5492,9.3603,9.4876,1345800.0],["2012-12-14",9.4835,9.6396,9.4835,9.5451,1661200.0],["2012-12-17",9.5739,10.2228,9.4999,9.5287,4871200.0],["2012-12-18",9.5451,9.6807,9.4466,9.5205,10616200.0],["2012-12-19",9.5287,9.693,9.3603,9.6108,892200.0],["2012-12-20",9.6478,9.693,9.4835,9.6519,8312800.0],["2012-12-21",9.5739,9.8162,9.5041,9.8162,1680600.0],["2012-12-24",9.8162,10.2187,9.8162,10.1817,282200.0],["2012-12-26",10.2228,10.268,9.9846,10.153,238000.0],["2012-12-27",10.2598,10.3419,9.8983,10.3091,309600.0],["2012-12-28",10.7075,10.8019,10.268,10.3789,485400.0],["2012-12-31",10.5144,11.4098,10.3912,10.65,342400.0],["2013-01-02",10.88,10.9457,10.5021,10.5267,415400.0],["2013-01-03",10.5432,10.6582,10.3994,10.4939,344000.0],["2013-01-04",10.4692,10.4692,10.231,10.2475,703600.0],["2013-01-07",10.2023,10.3419,10.0791,10.0873,875800.0],["2013-01-08",10.0626,10.2105,9.9558,10.1366,378400.0],["2013-01-09",10.1489,10.1571,10.0462,10.075,478000.0],["2013-01-10",10.1776,10.1858,10.0421,10.0708,227200.0],["2013-01-11",10.1201,10.1735,9.9025,10.0791,239200.0],["2013-01-14",10.0503,10.1407,9.8942,10.1078,249800.0],["2013-01-15",10.0708,10.1489,9.96,10.0585,327800.0],["2013-01-16",10.0626,10.231,9.9805,10.153,3036800.0],["2013-01-17",10.2064,10.2064,10.1037,10.1448,976200.0],["2013-01-18",10.1694,10.1694,10.0051,10.1037,633200.0],["2013-01-22",10.2269,10.2557,9.9189,10.0503,412600.0],["2013-01-23",10.0503,10.1653,9.9641,10.0955,1758200.0],["2013-01-24",9.9846,10.5021,9.96,10.4692,1282400.0],["2013-01-25",10.5103,10.7568,10.4816,10.6992,847800.0],["2013-01-28",10.8471,10.9744,10.7034,10.9128,353600.0],["2013-01-29",10.8882,11.0196,10.7362,10.9334,260600.0],["2013-01-30",10.9498,11.0073,10.8019,10.9457,327400.0],["2013-01-31",10.921,11.0525,10.7937,10.9293,772200.0],["2013-02-01",10.9621,11.1182,10.8759,10.958,396400.0],["2013-02-04",10.9251,10.9416,10.7691,10.9087,418000.0],["2013-02-05",10.8019,11.0812,10.8019,11.0443,1027600.0],["2013-02-06",11.0443,11.0443,10.8512,10.9826,388400.0],["2013-02-07",11.0073,11.0073,10.7526,10.8019,484000.0],["2013-02-08",10.7444,10.9539,10.7116,10.8759,432800.0],["2013-02-11",10.8964,10.9169,10.765,10.8389,427400.0],["2013-02-12",10.8553,11.151,10.8512,11.1264,622400.0],["2013-02-13",11.1387,11.3728,11.1223,11.2619,155600.0],["2013-02-14",11.2743,11.3441,11.0894,11.3153,200000.0],["2013-02-15",11.418,11.496,11.2866,11.3071,651600.0],["2013-02-19",11.3153,11.4796,11.1305,11.455,451600.0],["2013-02-20",11.4796,11.7055,11.4796,11.6069,1212000.0],["2013-02-21",11.4837,11.6357,11.2701,11.5043,2409800.0],["2013-02-22",11.5207,11.726,11.3975,11.7137,243200.0],["2013-02-25",11.8287,11.8287,11.5782,11.5823,383400.0],["2013-02-26",11.6234,11.7877,11.5659,11.6439,351600.0],["2013-02-27",11.6193,11.8452,11.6028,11.7589,886600.0],["2013-02-28",10.9991,11.8903,10.9991,11.7794,947000.0],["2013-03-01",11.8657,12.0916,11.8123,12.0752,1070800.0],["2013-03-04",11.8862,12.1039,11.8862,12.0711,396800.0],["2013-03-05",12.2271,12.2436,12.0136,12.1614,439000.0],["2013-03-06",12.1861,12.2518,12.0218,12.0341,1313400.0],["2013-03-07",12.1121,12.1121,11.9643,12.0012,569800.0],["2013-03-08",12.1368,12.1368,11.5741,11.9191,271600.0],["2013-03-11",12.0136,12.0834,11.9191,12.0546,995000.0],["2013-03-12",11.9602,12.1737,11.9602,12.1614,880000.0],["2013-03-13",12.1244,12.3052,12.0177,12.1943,788800.0],["2013-03-14",12.1819,12.6214,12.1819,12.5927,1319000.0],["2013-03-15",12.7446,12.7446,12.3093,12.4366,1169600.0],["2013-03-18",12.2641,12.4202,12.1368,12.1696,304000.0],["2013-03-19",12.1819,12.1902,11.57,11.7466,3037800.0],["2013-03-20",11.9027,11.9355,11.533,11.8411,490800.0],["2013-03-21",11.6809,11.7589,11.5412,11.685,235200.0],["2013-03-22",12.6461,12.6461,11.6193,11.6316,599400.0],["2013-03-25",11.8082,11.8287,11.5741,11.5946,328600.0],["2013-03-26",11.6398,11.8657,11.6398,11.8534,1179000.0],["2013-03-27",11.8698,11.9314,11.6644,11.915,563000.0],["2013-03-28",12.03,12.03,11.7712,11.915,735400.0],["2013-04-01",11.9109,12.0136,11.7794,11.8739,317400.0],["2013-04-02",11.8698,11.9643,11.8328,11.8944,705400.0],["2013-04-03",11.9684,11.993,11.8287,11.9273,1392400.0],["2013-04-04",12.0341,12.0341,11.7425,11.9355,1243200.0],["2013-04-05",11.8287,11.8328,11.648,11.8328,477800.0],["2013-04-08",11.878,11.878,11.5987,11.7794,235200.0],["2013-04-09",11.8616,11.8944,11.6028,11.8082,351400.0],["2013-04-10",11.763,11.8698,11.6069,11.6685,692000.0],["2013-04-11",11.6685,12.4119,11.6685,12.3586,990600.0],["2013-04-12",12.4161,12.4161,12.1162,12.2723,401400.0],["2013-04-15",12.3421,12.5475,12.1491,12.5311,622800.0],["2013-04-16",12.5187,12.605,12.1902,12.3421,566000.0],["2013-04-17",12.3093,12.3216,12.0136,12.26,710200.0],["2013-04-18",12.2559,12.3011,11.9109,12.2271,474800.0],["2013-04-19",12.223,12.223,11.956,12.1039,871400.0],["2013-04-22",12.3011,12.3955,12.1244,12.2764,328200.0],["2013-04-23",12.2394,12.4202,12.1819,12.3216,746200.0],["2013-04-24",12.2969,12.3421,12.145,12.223,1378000.0],["2013-04-25",12.26,12.4736,12.2436,12.3955,319000.0],["2013-04-26",12.3216,12.4407,12.2312,12.2928,112200.0],["2013-04-29",12.3339,12.5639,12.3257,12.5598,505000.0],["2013-04-30",12.6584,12.872,12.5475,12.8268,542800.0],["2013-05-01",12.9253,12.9911,12.7611,12.798,460600.0],["2013-05-02",12.7528,12.7528,12.3339,12.3627,801800.0],["2013-05-03",12.6912,12.6912,12.2025,12.26,1066200.0],["2013-05-06",12.757,12.757,11.8575,12.0136,877200.0],["2013-05-07",11.6768,11.6809,11.2701,11.3975,6771800.0],["2013-05-08",11.7055,11.8246,11.6521,11.726,5969200.0],["2013-05-09",11.5289,11.7384,11.5166,11.6357,838600.0],["2013-05-10",11.7014,11.7055,11.1962,11.2537,2145200.0],["2013-05-13",11.0073,11.2989,10.5021,11.0894,1773600.0],["2013-05-14",11.2496,11.4221,11.1839,11.2044,2033200.0],["2013-05-15",11.1716,11.303,11.0935,11.1469,1270600.0],["2013-05-16",11.0278,11.2702,11.0114,11.0278,2031600.0],["2013-05-17",11.0648,11.1634,10.9785,11.0689,2295000.0],["2013-05-20",11.0771,11.2126,11.0278,11.0894,1267400.0],["2013-05-21",11.0689,11.1428,10.9662,10.9703,881400.0],["2013-05-22",11.0319,11.1716,10.5062,10.9293,1009000.0],["2013-05-23",10.7773,11.1551,10.6582,11.0853,1964600.0],["2013-05-24",11.0443,11.0894,10.8717,11.0607,1045400.0],["2013-05-28",11.2044,11.4468,11.1962,11.3318,1050600.0],["2013-05-29",11.1933,11.3864,11.0371,11.0947,1228000.0],["2013-05-30",11.144,11.3083,11.144,11.2344,1658600.0],["2013-05-31",11.2796,11.3371,11.1974,11.2015,1800600.0],["2013-06-03",11.1933,11.3083,10.9632,10.9837,549600.0],["2013-06-04",11.5056,11.522,11.107,11.1933,2058600.0],["2013-06-05",11.3007,11.5911,11.1057,11.1182,2002800.0],["2013-06-06",11.1182,11.3878,11.0684,11.1763,1155800.0],["2013-06-07",11.0933,11.6119,11.0726,11.3464,1011400.0],["2013-06-10",11.3754,11.3754,11.1182,11.1348,387800.0],["2013-06-11",11.0767,11.2841,11.0103,11.1223,1056400.0],["2013-06-12",11.2841,11.4293,10.9439,10.9564,2018600.0],["2013-06-13",10.9481,11.0394,10.7946,10.9357,813000.0],["2013-06-14",10.9647,11.0726,10.8485,10.9108,1205200.0],["2013-06-17",10.9647,11.2675,10.9274,11.0269,1135400.0],["2013-06-18",11.0352,11.168,10.8776,10.9771,1098200.0],["2013-06-19",11.0062,11.1389,10.9108,11.0062,1247400.0],["2013-06-20",10.7905,10.8568,10.5001,10.7199,1032000.0],["2013-06-21",10.7075,11.0269,10.5042,10.9896,1972000.0],["2013-06-24",10.7863,10.8319,10.4254,10.7573,1208800.0],["2013-06-25",10.7822,10.7822,10.4586,10.7199,1278600.0],["2013-06-26",10.9647,11.3464,10.9108,11.2426,1422400.0],["2013-06-27",11.3796,11.8691,11.3339,11.84,1826800.0],["2013-06-28",11.6741,11.8981,11.6202,11.8151,431400.0],["2013-07-01",11.9272,12.3171,11.9272,12.3088,1421000.0],["2013-07-02",12.1553,12.4333,12.0931,12.1263,1848000.0],["2013-07-03",12.0475,12.3379,11.9894,12.2673,590000.0],["2013-07-05",12.3296,12.4914,12.147,12.4208,826200.0],["2013-07-08",12.2093,12.5785,12.2093,12.5453,719600.0],["2013-07-09",12.5246,12.5287,12.3835,12.4665,505000.0],["2013-07-10",12.5038,12.649,12.3213,12.5494,569800.0],["2013-07-11",12.8357,12.9062,12.6117,12.6407,768200.0],["2013-07-12",12.6615,12.8813,12.5826,12.8191,679400.0],["2013-07-15",12.815,12.8689,12.7112,12.7361,557000.0],["2013-07-16",12.7735,12.7735,12.4872,12.537,286200.0],["2013-07-17",12.5951,12.6698,12.508,12.6117,138800.0],["2013-07-18",12.6117,12.7112,12.4291,12.62,440000.0],["2013-07-19",12.6117,12.7195,12.4457,12.4872,554400.0],["2013-07-22",12.6283,12.844,12.5702,12.7112,242000.0],["2013-07-23",12.7652,12.7818,12.5577,12.6698,827000.0],["2013-07-24",12.6656,12.9104,12.6449,12.7071,430200.0],["2013-07-25",12.6822,12.9062,12.5619,12.8647,462000.0],["2013-07-26",12.844,13.2713,12.7693,13.0058,588400.0],["2013-07-29",12.9643,13.1717,12.8979,12.9851,143200.0],["2013-07-30",12.9892,13.1634,12.9311,13.0805,206400.0],["2013-07-31",13.0722,13.3709,13.0058,13.1676,991000.0],["2013-08-01",13.18,13.7111,13.18,13.5327,943800.0],["2013-08-02",13.5451,13.7401,13.5451,13.6779,961200.0],["2013-08-05",13.6862,13.6945,13.4663,13.5036,398000.0],["2013-08-06",13.5036,13.682,13.3958,13.487,657800.0],["2013-08-07",13.5036,13.5866,13.4207,13.4414,1092800.0],["2013-08-08",13.5285,13.6364,13.4289,13.5078,162000.0],["2013-08-09",13.5244,13.7235,13.4165,13.4912,433600.0],["2013-08-12",13.4995,13.6862,13.1178,13.1427,503000.0],["2013-08-13",13.1054,13.2464,12.985,13.1925,155800.0],["2013-08-14",13.1634,13.2547,13.0099,13.0556,316400.0],["2013-08-15",13.0141,13.2381,12.8938,13.0888,148400.0],["2013-08-16",13.1095,13.2672,12.9187,13.2547,772600.0],["2013-08-19",13.2962,13.6737,12.9851,13.0224,338800.0],["2013-08-20",13.0722,13.0722,12.7278,12.9353,293000.0],["2013-08-21",12.927,13.2547,12.815,13.1842,308000.0],["2013-08-22",13.18,13.18,12.4291,12.9353,242800.0],["2013-08-23",12.4955,13.1385,12.4955,12.956,256200.0],["2013-08-26",13.1385,13.1385,12.7278,12.8025,336400.0],["2013-08-27",12.7486,12.7486,12.4582,12.508,310200.0],["2013-08-28",12.4955,12.5038,12.23,12.4416,223400.0],["2013-08-29",12.4914,12.8191,12.4914,12.7735,185400.0],["2013-08-30",12.8316,12.8316,12.5163,12.566,322000.0],["2013-09-03",12.6739,12.8772,12.3835,12.6905,407200.0],["2013-09-04",12.7237,12.7361,12.3835,12.7029,450200.0],["2013-09-05",12.7361,12.8108,12.4457,12.7776,723800.0],["2013-09-06",12.8191,13.0099,12.6656,12.8772,855600.0],["2013-09-09",12.9436,12.9436,12.5495,12.7942,567600.0],["2013-09-10",12.8772,13.1012,12.6946,13.1012,493000.0],["2013-09-11",13.0597,13.151,12.9477,13.1012,188600.0],["2013-09-12",13.1385,13.1925,12.8564,13.068,153000.0],["2013-09-13",12.9104,13.1012,12.8855,12.9311,163000.0],["2013-09-16",13.1095,13.151,12.815,13.068,157400.0],["2013-09-17",13.1012,13.151,12.9726,13.1012,307600.0],["2013-09-18",13.1385,13.3128,13.0431,13.2381,222800.0],["2013-09-19",13.3252,13.4787,13.2755,13.3045,245400.0],["2013-09-20",13.4165,13.6488,13.0888,13.2962,773800.0],["2013-09-23",13.2962,13.2962,12.8606,12.9062,308200.0],["2013-09-24",13.0307,13.1261,12.8108,12.8606,208800.0],["2013-09-25",12.9809,13.0639,12.7569,12.8606,287600.0],["2013-09-26",12.9145,13.0224,12.7403,12.8067,293000.0],["2013-09-27",12.985,12.985,12.4789,12.6407,250000.0],["2013-09-30",12.5702,12.7569,12.4706,12.5619,626400.0],["2013-10-01",12.6905,12.8274,12.5577,12.7776,932200.0],["2013-10-02",12.7154,12.8357,12.6158,12.7361,378400.0],["2013-10-03",12.7444,12.7942,12.4623,12.4872,2306800.0],["2013-10-04",12.4748,12.7403,12.4748,12.5992,256400.0],["2013-10-07",12.4872,12.7444,12.259,12.2922,360600.0],["2013-10-08",12.5329,12.5329,12.1346,12.2093,880800.0],["2013-10-09",12.3337,12.3586,12.0558,12.1678,403400.0],["2013-10-10",12.1927,12.4457,11.9686,12.0599,466400.0],["2013-10-11",11.9769,12.2176,11.9479,12.1097,577400.0],["2013-10-14",12.1346,12.1678,11.8525,11.9686,760400.0],["2013-10-15",12.0433,12.2549,11.8649,11.9396,930400.0],["2013-10-16",12.0309,12.2798,11.9396,12.2549,1213800.0],["2013-10-17",12.2673,12.8606,12.2673,12.3794,1204800.0],["2013-10-18",12.4789,12.5702,12.342,12.5287,1520000.0],["2013-10-21",12.6034,12.6698,12.3918,12.5329,376200.0],["2013-10-22",12.6075,12.6656,12.4291,12.5246,284800.0],["2013-10-23",12.4872,12.5121,12.2051,12.4831,957400.0],["2013-10-24",12.5577,12.6241,12.4374,12.5246,201800.0],["2013-10-25",12.4831,12.5495,12.3171,12.4457,1333000.0],["2013-10-28",12.5038,12.5494,12.342,12.4748,3147400.0],["2013-10-29",12.5495,12.5495,12.3918,12.4374,717400.0],["2013-10-30",12.5992,12.6407,12.4043,12.4955,1163800.0],["2013-10-31",12.6075,12.6283,12.4831,12.5121,989200.0],["2013-11-01",12.5246,12.5453,12.3337,12.4084,330600.0],["2013-11-04",12.5909,12.844,12.3628,12.4457,1509400.0],["2013-11-05",12.6117,12.6781,12.4872,12.5785,2954000.0],["2013-11-06",12.8191,12.9394,12.5163,12.5951,1362800.0],["2013-11-07",12.6822,12.6822,12.3503,12.3628,1134400.0],["2013-11-08",12.3545,12.5619,12.2383,12.4291,366200.0],["2013-11-11",13.1178,13.2174,12.9353,13.0058,4527600.0],["2013-11-12",13.039,13.2049,12.9643,13.1344,1212800.0],["2013-11-13",13.0971,13.1012,12.7901,12.8896,9863000.0],["2013-11-14",12.9602,13.3709,12.9602,13.2713,5263200.0],["2013-11-15",13.4082,13.6737,13.346,13.5617,1430800.0],["2013-11-18",13.6447,13.8314,13.4538,13.4953,571600.0],["2013-11-19",13.5036,13.5036,13.2506,13.2754,942000.0],["2013-11-20",13.3252,13.4331,13.2008,13.3086,1063400.0],["2013-11-21",13.3833,13.9849,13.346,13.8977,1583600.0],["2013-11-22",13.8645,13.8977,13.6903,13.7525,659800.0],["2013-11-25",13.8023,14.0595,13.7525,13.906,608000.0],["2013-11-26",13.9724,13.989,13.7567,13.8106,285200.0],["2013-11-27",13.8645,14.3126,13.8023,14.2711,780600.0],["2013-11-29",14.2711,14.325,14.1052,14.2462,439000.0],["2013-12-02",14.379,14.5325,14.0554,14.1466,746200.0],["2013-12-03",14.0346,14.1342,13.7111,13.8894,659800.0],["2013-12-04",13.8645,13.8687,13.6405,13.8231,338800.0],["2013-12-05",13.8811,14.1093,13.6156,13.6696,714000.0],["2013-12-06",13.7359,13.8853,13.7028,13.7982,385600.0],["2013-12-09",13.794,14.0097,13.7442,13.9517,305200.0],["2013-12-10",13.9683,14.0512,13.9143,13.96,250400.0],["2013-12-11",14.1467,14.296,14.0595,14.1259,773200.0],["2013-12-12",14.1425,14.213,14.0512,14.184,713800.0],["2013-12-13",14.1964,14.2006,14.0139,14.101,618400.0],["2013-12-16",14.1176,14.4495,14.0263,14.4246,1253600.0],["2013-12-17",14.2545,14.3002,14.1052,14.1923,938600.0],["2013-12-18",14.3624,14.4827,14.2338,14.4495,838800.0],["2013-12-19",14.4578,14.8146,14.2794,14.8146,722600.0],["2013-12-20",14.7689,14.8851,14.4578,14.7814,1011800.0],["2013-12-23",14.8229,14.9017,14.7233,14.8436,265600.0],["2013-12-24",14.8727,14.9349,14.7648,14.7938,55400.0],["2013-12-26",14.8395,14.9349,14.7938,14.8768,226800.0],["2013-12-27",15.0427,15.1216,14.8975,14.9141,241000.0],["2013-12-30",14.8892,15.105,14.7606,15.0303,485600.0],["2013-12-31",14.8768,15.0676,14.7648,14.9847,209200.0],["2014-01-02",14.9764,15.1257,14.3665,14.5242,409800.0],["2014-01-03",14.5947,14.7026,14.4412,14.4827,751600.0],["2014-01-06",14.7855,15.0469,14.7814,14.9349,1452200.0],["2014-01-07",15.0137,15.0137,14.8395,14.9473,1066200.0],["2014-01-08",15.0718,15.358,15.0303,15.2875,1519200.0],["2014-01-09",15.972,16.1712,15.4991,16.0757,1851400.0],["2014-01-10",16.0177,16.2832,15.8808,16.1214,1499600.0],["2014-01-13",16.2168,16.557,16.026,16.4035,1552400.0],["2014-01-14",16.5072,16.6234,16.2292,16.5611,1188400.0],["2014-01-15",16.3661,16.5985,16.3661,16.5528,576600.0],["2014-01-16",16.6399,16.6897,16.3288,16.3744,613200.0],["2014-01-17",16.4989,16.5445,15.9554,16.1089,1994200.0],["2014-01-21",16.1795,16.3495,16.0426,16.1048,392200.0],["2014-01-22",16.1629,16.2085,15.9762,16.1172,870600.0],["2014-01-23",16.2292,16.4284,16.138,16.4035,723000.0],["2014-01-24",16.3827,16.4201,16.0301,16.0343,524200.0],["2014-01-27",15.8476,15.8974,15.4618,15.6609,543800.0],["2014-01-28",15.7065,16.1421,15.7065,16.0923,447600.0],["2014-01-29",16.0301,16.2666,15.8642,16.1214,486800.0],["2014-01-30",16.1587,16.4865,15.9222,16.4491,1186600.0],["2014-01-31",16.3164,16.5943,16.1089,16.4325,1798200.0],["2014-02-03",16.391,16.5902,15.9845,16.084,1278600.0],["2014-02-04",16.2126,16.2375,15.8393,15.9305,522600.0],["2014-02-05",15.7563,15.7729,15.0013,15.4493,1699400.0],["2014-02-06",15.5738,15.8683,15.5738,15.7687,1446200.0],["2014-02-07",15.914,16.3744,15.914,16.333,841000.0],["2014-02-10",16.362,16.3827,16.0384,16.3537,1957400.0],["2014-02-11",16.6897,16.7312,16.3827,16.5611,1082800.0],["2014-02-12",16.557,16.6731,16.2541,16.3247,922600.0],["2014-02-13",16.5777,16.7063,16.4159,16.5943,1901400.0],["2014-02-14",16.6731,16.7188,16.3454,16.3869,1010400.0],["2014-02-18",16.6773,16.8474,16.4284,16.6068,2468000.0],["2014-02-19",16.5943,16.6897,16.2251,16.2624,2911000.0],["2014-02-20",16.3122,16.5321,16.1919,16.3869,1091400.0],["2014-02-21",16.391,16.6524,16.3827,16.4491,701800.0],["2014-02-24",16.5943,16.8515,16.474,16.5694,1098200.0],["2014-02-25",16.9055,17.1544,16.8308,16.9718,925200.0],["2014-02-26",16.9635,16.9677,16.7395,16.7644,959000.0],["2014-02-27",16.9469,17.3203,16.8142,17.1668,1535200.0],["2014-02-28",17.3203,17.6729,17.1751,17.4572,1305000.0],["2014-03-03",16.9345,17.0921,16.6441,16.9262,1073200.0],["2014-03-04",17.117,17.4199,16.9718,17.1751,1776200.0],["2014-03-05",17.1793,17.3452,16.9469,17.2207,680400.0],["2014-03-06",17.5029,17.785,17.4323,17.59,1414200.0],["2014-03-07",17.6356,17.8721,17.59,17.7642,677000.0],["2014-03-10",17.5983,17.8596,17.4655,17.6895,1044600.0],["2014-03-11",17.6978,18.0256,17.536,17.6522,682600.0],["2014-03-12",17.6398,17.8015,17.4448,17.7684,298000.0],["2014-03-13",17.6605,17.6605,17.1461,17.2,1012800.0],["2014-03-14",17.0797,17.2871,16.6524,16.6939,1709600.0],["2014-03-17",17.4904,17.731,17.4033,17.5111,1185000.0],["2014-03-18",17.6937,17.6937,17.3618,17.6273,897600.0],["2014-03-19",17.6812,17.785,17.4697,17.5568,694800.0],["2014-03-20",17.424,17.6605,17.3618,17.6522,560000.0],["2014-03-21",17.5609,17.5651,17.0714,17.1751,1317800.0],["2014-03-24",17.1544,17.1544,16.1795,16.3247,1505800.0],["2014-03-25",16.7354,16.9843,16.3454,16.8183,1860000.0],["2014-03-26",16.9926,17.2954,16.81,16.9428,746600.0],["2014-03-27",17.0755,17.1295,16.6773,16.9677,834400.0],["2014-03-28",16.9345,17.2415,16.4865,16.586,1115000.0],["2014-03-31",17.0258,17.171,16.8557,17.1336,1588400.0],["2014-04-01",17.2913,17.6107,17.2581,17.5651,1104400.0],["2014-04-02",17.5651,17.702,17.2747,17.5734,539600.0],["2014-04-03",17.6066,17.6937,17.1793,17.4448,1300000.0],["2014-04-04",17.3701,17.4365,16.3412,16.6607,1423800.0],["2014-04-07",16.9304,17.171,16.7561,17.0341,757800.0],["2014-04-08",16.6773,17.2125,16.3205,16.5902,1344000.0],["2014-04-09",16.4782,16.9303,16.4408,16.9138,776200.0],["2014-04-10",16.5155,16.5611,15.8849,16.0218,856800.0],["2014-04-11",15.7978,16.0716,15.3829,15.7522,1998600.0],["2014-04-14",16.0218,16.0218,15.3248,15.5364,1300200.0],["2014-04-15",15.4535,15.6028,14.8353,15.1962,1375200.0],["2014-04-16",15.5198,15.8808,15.3414,15.8559,2784000.0],["2014-04-17",15.8559,16.0965,15.6318,15.8351,981000.0],["2014-04-21",15.6816,15.9513,15.6153,15.8517,445800.0],["2014-04-22",16.2002,16.6939,15.7729,16.5653,1528400.0],["2014-04-23",16.6399,16.8308,16.3952,16.5694,1047400.0],["2014-04-24",16.5736,16.752,16.391,16.7063,736200.0],["2014-04-25",16.7312,16.781,16.5362,16.6524,2165000.0],["2014-04-28",16.6192,16.8225,16.5943,16.7727,1307800.0],["2014-04-29",16.7934,17.312,16.7395,17.1336,1218000.0],["2014-04-30",17.0507,17.1834,16.8266,17.0258,926800.0],["2014-05-01",16.8598,17.2747,16.8557,17.2664,586000.0],["2014-05-02",16.9801,17.3452,16.9801,17.2788,1593200.0],["2014-05-05",17.2664,17.5402,17.1751,17.3577,1898200.0],["2014-05-06",17.2124,17.2456,16.6441,16.7271,1458600.0],["2014-05-07",16.8142,16.9096,16.5736,16.8017,1519800.0],["2014-05-08",16.6482,16.9304,16.557,16.6482,973200.0],["2014-05-09",16.6482,16.7851,16.3247,16.6648,1397200.0],["2014-05-12",16.7229,17.1336,16.7105,17.0673,686800.0],["2014-05-13",16.9967,17.2498,16.9967,17.171,790000.0],["2014-05-14",17.1253,17.4199,17.1046,17.3328,884200.0],["2014-05-15",17.3037,17.3618,16.9179,17.1129,2418400.0],["2014-05-16",17.2539,17.2539,16.6482,16.9179,2617800.0],["2014-05-19",16.9179,17.5734,16.8432,17.4738,2282800.0],["2014-05-20",17.6563,18.0463,17.3245,17.4074,1066600.0],["2014-05-21",17.4199,17.6481,17.4199,17.5402,619600.0],["2014-05-22",17.3452,17.4697,17.1419,17.2539,513600.0],["2014-05-23",17.2996,17.3494,16.9926,17.0755,598600.0],["2014-05-27",17.5609,17.6356,17.1212,17.3659,811600.0],["2014-05-28",17.4365,17.5153,17.2249,17.2373,908400.0],["2014-05-29",17.4033,17.4489,17.1212,17.1668,483200.0],["2014-05-30",17.0921,17.3411,17.0921,17.2664,571800.0],["2014-06-02",17.3908,17.5277,16.8142,16.9926,1610400.0],["2014-06-03",17.1751,17.424,17.0009,17.4199,1502400.0],["2014-06-04",17.424,17.8638,17.395,17.6564,2327000.0],["2014-06-05",17.9266,18.1354,17.7261,17.8305,2251000.0],["2014-06-06",18.1688,18.9958,17.9851,18.9499,3043200.0],["2014-06-09",19.0459,19.4469,18.8789,19.3968,5091000.0],["2014-06-10",19.1713,19.4887,18.9791,19.3884,1308200.0],["2014-06-11",19.213,19.2715,19.0042,19.0835,1090000.0],["2014-06-12",19.2339,19.2673,18.7954,18.8538,1091800.0],["2014-06-13",18.7953,18.8121,18.4779,18.6575,782400.0],["2014-06-16",18.7494,18.9457,18.5865,18.7786,889400.0],["2014-06-17",18.7953,19.0794,18.7578,18.9415,807200.0],["2014-06-18",18.8288,19.1796,18.8288,19.1044,841200.0],["2014-06-19",19.1253,19.1462,18.8789,18.9248,628400.0],["2014-06-20",18.8998,18.9207,18.67,18.7202,718600.0],["2014-06-23",18.7076,18.7076,17.0328,18.3108,5321400.0],["2014-06-24",18.3108,18.8079,18.2941,18.6575,1767200.0],["2014-06-25",18.4696,18.5072,17.9809,18.2315,901000.0],["2014-06-26",18.1145,18.1271,17.7679,18.0644,1173200.0],["2014-06-27",18.0352,18.3401,18.0185,18.3401,744400.0],["2014-06-30",18.1062,18.4904,18.0519,18.3986,679800.0],["2014-07-01",18.2357,18.6241,18.173,18.574,1133000.0],["2014-07-02",18.645,18.645,18.3986,18.4027,735000.0],["2014-07-03",18.4821,18.4821,18.2022,18.2482,407200.0],["2014-07-07",18.315,18.315,17.5131,17.5841,1444000.0],["2014-07-08",17.4379,17.4671,16.8239,17.0286,2058200.0],["2014-07-09",16.945,17.1246,16.6694,17.1163,1812200.0],["2014-07-10",16.6944,17.0578,16.6485,16.9618,848200.0],["2014-07-11",16.8323,17.4254,16.8323,17.4087,1658000.0],["2014-07-14",17.4964,17.9767,17.4379,17.9224,1381400.0],["2014-07-15",17.8138,18.0226,17.6467,17.8096,1750400.0],["2014-07-16",17.8598,17.9391,17.1372,17.1957,1050000.0],["2014-07-17",17.1748,17.5089,17.0244,17.1121,1029200.0],["2014-07-18",17.0537,17.204,16.9659,17.133,839000.0],["2014-07-21",17.1414,17.2458,16.9116,17.1038,810400.0],["2014-07-22",17.3627,17.4922,17.2541,17.346,525800.0],["2014-07-23",17.4421,17.5006,17.3961,17.4546,708600.0],["2014-07-24",17.4713,17.6551,17.4087,17.5716,699600.0],["2014-07-25",17.7219,17.7846,17.3627,17.5632,567600.0],["2014-07-28",17.6259,17.772,17.4421,17.7136,867400.0],["2014-07-29",17.7345,18.0853,17.4964,17.6426,696400.0],["2014-07-30",17.6259,17.7177,17.2792,17.63,735800.0],["2014-07-31",16.0178,16.0178,14.865,15.3161,6186200.0],["2014-08-01",15.0906,15.3328,14.8984,15.1825,3159200.0],["2014-08-04",15.3579,15.5208,15.2702,15.4038,1460600.0],["2014-08-05",15.3161,15.3537,14.9319,15.1156,2288000.0],["2014-08-06",15.0948,15.2827,15.0112,15.1156,1328600.0],["2014-08-07",15.007,15.0572,14.4306,14.4933,1301000.0],["2014-08-08",14.8441,14.9987,14.6019,14.769,1617200.0],["2014-08-11",15.053,15.1741,14.7648,14.8358,1308800.0],["2014-08-12",14.794,14.8066,14.5476,14.7439,1153800.0],["2014-08-13",14.9193,14.9569,14.6729,14.7857,1995600.0],["2014-08-14",14.8358,14.911,14.7648,14.8776,1092600.0],["2014-08-15",14.8859,15.0321,14.7272,14.8441,1822800.0],["2014-08-18",14.9945,15.1491,14.8609,15.0739,1478800.0],["2014-08-19",15.1407,15.6586,15.0196,15.5584,2017000.0],["2014-08-20",15.5793,15.834,15.4957,15.8215,965000.0],["2014-08-21",15.6043,16.0972,15.5751,16.0846,1544600.0],["2014-08-22",16.0805,16.306,15.9385,16.235,1964200.0],["2014-08-25",16.4188,16.5316,16.3812,16.5148,751600.0],["2014-08-26",16.4981,16.5859,16.2893,16.2893,1223600.0],["2014-08-27",16.4438,16.7404,16.3895,16.7111,1756800.0],["2014-08-28",16.6443,16.7195,16.4689,16.5984,669200.0],["2014-08-29",16.5942,16.8156,16.4104,16.7696,1050600.0],["2014-09-02",16.6401,16.7446,16.565,16.6485,1160800.0],["2014-09-03",16.5608,16.9075,16.4188,16.7529,1433800.0],["2014-09-04",16.7279,16.7279,16.3102,16.3687,2220800.0],["2014-09-05",16.3854,16.5524,16.235,16.5357,1155400.0],["2014-09-08",16.4689,16.5023,16.1932,16.3269,1242600.0],["2014-09-09",16.2684,16.3102,16.0136,16.0805,1378200.0],["2014-09-10",16.0805,16.3603,15.9092,16.3311,1349600.0],["2014-09-11",16.2058,16.2058,15.8633,15.976,1311400.0],["2014-09-12",15.8674,15.9593,15.667,15.7672,704000.0],["2014-09-15",15.738,15.738,15.195,15.3997,1358000.0],["2014-09-16",15.3412,15.4748,15.2201,15.4414,778200.0],["2014-09-17",15.5083,15.6586,15.4122,15.479,571400.0],["2014-09-18",15.5709,15.6252,15.4372,15.5041,1610800.0],["2014-09-19",15.6461,15.7087,15.454,15.6085,1985600.0],["2014-09-22",15.6127,15.621,15.2535,15.4038,473200.0],["2014-09-23",15.1908,15.195,14.7272,14.7523,1476000.0],["2014-09-24",14.7606,15.1825,14.7606,15.1699,538400.0],["2014-09-25",15.1323,15.1908,14.7356,14.7648,982400.0],["2014-09-26",14.7857,14.8776,14.6854,14.7105,3930000.0],["2014-09-29",14.6562,14.8441,14.581,14.7857,510200.0],["2014-09-30",14.8191,14.8233,14.6144,14.6729,536400.0],["2014-10-01",14.7188,14.8776,14.4014,14.4139,774000.0],["2014-10-02",14.6311,14.7606,14.5058,14.6562,2691200.0],["2014-10-03",14.5935,14.8901,14.5309,14.6604,2007200.0],["2014-10-06",14.7314,14.84,14.2427,14.3764,3018600.0],["2014-10-07",14.3847,14.3847,14.0088,14.0297,2067600.0],["2014-10-08",14.0923,14.297,14.0046,14.2176,1985600.0],["2014-10-09",13.8041,13.8334,12.8184,12.8226,3078800.0],["2014-10-10",12.8685,13.186,12.7391,12.7767,2957600.0],["2014-10-13",12.9813,13.0983,12.3966,12.4342,1331400.0],["2014-10-14",12.6096,12.8101,12.4467,12.5093,1868600.0],["2014-10-15",12.2754,12.5971,12.2128,12.5302,866200.0],["2014-10-16",12.384,13.2361,12.384,12.9897,2813000.0],["2014-10-17",13.2946,13.7874,13.2361,13.7665,6032200.0],["2014-10-20",13.5744,13.6538,13.0106,13.257,1074000.0],["2014-10-21",13.4867,13.7457,13.2946,13.7415,838200.0],["2014-10-22",13.7415,13.9336,13.7415,13.825,1436200.0],["2014-10-23",13.8626,14.0882,13.8626,14.0088,1812600.0],["2014-10-24",13.9921,14.5225,13.9378,14.3346,1074600.0],["2014-10-27",14.1675,14.5977,14.038,14.5768,1639800.0],["2014-10-28",14.6186,14.7523,14.4766,14.556,1905200.0],["2014-10-29",14.5351,14.6729,14.297,14.6645,3222200.0],["2014-10-30",14.3555,14.5476,14.251,14.5351,915400.0],["2014-10-31",14.485,14.9319,14.485,14.7815,1232000.0],["2014-11-03",14.6103,14.7606,14.3429,14.4307,1092000.0],["2014-11-04",15.1699,15.3078,14.6938,14.723,2010800.0],["2014-11-05",14.8024,15.0446,14.6311,14.8441,2492800.0],["2014-11-06",14.9068,15.2744,14.9068,15.1866,4939600.0],["2014-11-07",15.0112,15.0697,14.723,14.8984,4297400.0],["2014-11-10",14.8066,15.0237,14.7188,14.9903,1010200.0],["2014-11-11",15.0154,15.1866,15.0154,15.1616,859600.0],["2014-11-12",14.9527,15.0822,14.8191,15.0488,599400.0],["2014-11-13",15.0697,15.3203,15.053,15.2451,611000.0],["2014-11-14",15.124,15.2242,14.9569,15.1073,580200.0],["2014-11-17",15.1115,15.3746,15.1073,15.1616,413200.0],["2014-11-18",15.1825,15.5291,15.1825,15.4874,555400.0],["2014-11-19",15.5291,15.5291,15.1866,15.195,932600.0],["2014-11-20",15.1198,15.3704,15.0488,15.2702,340000.0],["2014-11-21",15.3286,15.5417,15.2702,15.3788,343200.0],["2014-11-24",15.4665,15.7046,15.3537,15.3955,400000.0],["2014-11-25",15.4164,15.5375,15.3245,15.4122,441400.0],["2014-11-26",15.3704,15.5751,15.3704,15.4707,221200.0],["2014-11-28",15.5417,15.5625,15.337,15.5542,377800.0],["2014-12-01",15.5709,15.5834,15.1992,15.3119,785600.0],["2014-12-02",15.0948,15.2869,15.0154,15.0363,1147000.0],["2014-12-03",15.2242,15.2368,14.4682,14.5267,1390400.0],["2014-12-04",14.5659,14.7724,14.4858,14.5786,823000.0],["2014-12-05",14.3847,14.5153,14.2625,14.4943,777400.0],["2014-12-08",14.4437,14.4943,14.0054,14.1318,601200.0],["2014-12-09",13.9843,14.292,13.7862,14.1739,693200.0],["2014-12-10",14.1487,14.2498,14.0054,14.0264,587200.0],["2014-12-11",13.9253,14.0433,13.664,13.7988,662000.0],["2014-12-12",14.1318,14.2709,13.4448,13.4659,748200.0],["2014-12-15",13.4575,13.546,13.2931,13.3521,1096800.0],["2014-12-16",13.9379,14.0475,13.7736,13.8368,1262800.0],["2014-12-17",13.8326,14.0854,13.7398,14.0812,957600.0],["2014-12-18",13.9716,14.6544,13.9506,14.6502,1023600.0],["2014-12-19",14.5786,15.0295,14.4605,14.9747,1623600.0],["2014-12-22",14.8609,15.0885,14.7514,14.9579,412600.0],["2014-12-23",14.8146,14.9368,14.1824,14.3004,605200.0],["2014-12-24",14.4563,14.5786,14.2245,14.4395,201000.0],["2014-12-26",14.4732,14.6418,14.3805,14.5491,144000.0],["2014-12-29",14.5954,14.6755,14.5153,14.6207,302600.0],["2014-12-30",14.5659,14.6502,14.2962,14.4142,371200.0],["2014-12-31",14.5027,14.6671,14.292,14.3257,317600.0],["2015-01-02",14.4816,14.646,14.3763,14.5111,235000.0],["2015-01-05",14.0812,14.2077,13.6977,13.7483,602000.0],["2015-01-06",13.7103,13.8874,13.3816,13.5502,856400.0],["2015-01-07",13.4827,13.6387,13.2594,13.4617,915000.0],["2015-01-08",13.6134,13.8241,13.4406,13.6134,733600.0],["2015-01-09",13.5249,13.9211,13.4111,13.487,829400.0],["2015-01-12",13.4912,13.7145,13.3984,13.6303,1075400.0],["2015-01-13",13.7356,14.1276,13.7188,13.959,802000.0],["2015-01-14",13.7778,14.1234,13.7145,14.0433,586800.0],["2015-01-15",14.0433,14.1402,13.9042,14.1192,841600.0],["2015-01-16",13.9801,14.3257,13.8031,14.2245,2075600.0],["2015-01-20",14.5659,14.7766,14.41,14.4226,1260400.0],["2015-01-21",14.4605,14.6671,13.9801,14.3046,1346400.0],["2015-01-22",14.2372,14.4437,14.0517,14.3299,523000.0],["2015-01-23",14.195,14.3552,13.9969,14.2962,499200.0],["2015-01-26",14.351,14.7261,14.3257,14.7008,1244000.0],["2015-01-27",14.7176,14.8061,14.6376,14.7345,630400.0],["2015-01-28",14.8652,15.0,14.6544,14.6839,595800.0],["2015-01-29",14.7724,14.7724,14.4437,14.587,582800.0],["2015-01-30",14.5954,14.7766,14.4943,14.5238,641200.0],["2015-02-02",14.5786,14.6839,14.313,14.4732,747800.0],["2015-02-03",14.5448,14.6207,14.3088,14.5828,1248400.0],["2015-02-04",14.4226,14.6544,14.2161,14.4605,1066000.0],["2015-02-05",14.3763,14.6628,14.3763,14.4985,554000.0],["2015-02-06",14.4605,14.587,14.3088,14.41,640600.0],["2015-02-09",14.2877,14.6207,14.2877,14.4605,1258600.0],["2015-02-10",14.587,14.6797,14.4858,14.5322,2402000.0],["2015-02-11",14.2372,14.5828,14.1234,14.4479,2091600.0],["2015-02-12",14.0517,14.5069,14.0517,14.4858,726800.0],["2015-02-13",14.6333,14.6671,14.4605,14.6038,651600.0],["2015-02-17",14.6123,14.6881,14.4985,14.6881,821600.0],["2015-02-18",14.6755,14.8567,14.6123,14.705,571600.0],["2015-02-19",14.6418,15.1475,14.6376,14.9832,3177200.0],["2015-02-20",14.8356,14.9157,14.6291,14.8356,576400.0],["2015-02-23",14.9326,15.1728,14.7977,14.8441,2602600.0],["2015-02-24",14.8525,14.8778,14.233,14.4058,1340200.0],["2015-02-25",14.4732,14.6123,14.2751,14.2793,1275000.0],["2015-02-26",14.5027,14.6165,14.018,14.0391,995800.0],["2015-02-27",14.195,14.2034,13.7693,13.8073,856200.0],["2015-03-02",13.8663,13.8663,13.3984,13.4069,791600.0],["2015-03-03",13.5881,13.7483,13.3689,13.4532,4334400.0],["2015-03-04",13.487,13.6218,13.2804,13.4322,2205400.0],["2015-03-05",13.685,13.9,13.5797,13.6134,3118800.0],["2015-03-06",13.5839,13.6808,13.3563,13.4448,1050200.0],["2015-03-09",13.487,13.6134,13.2847,13.3563,527200.0],["2015-03-10",13.2088,13.3479,13.0528,13.2214,1191600.0],["2015-03-11",13.2762,13.3479,13.1835,13.2762,721600.0],["2015-03-12",13.487,13.723,13.4532,13.6513,1778600.0],["2015-03-13",13.685,13.7525,13.567,13.7145,1600400.0],["2015-03-16",13.9421,14.0854,13.7693,13.9042,1139400.0],["2015-03-17",13.9295,14.0728,13.7693,13.8873,504600.0],["2015-03-18",13.9969,14.0222,13.6682,13.6893,1805400.0],["2015-03-19",13.7019,14.0096,13.6766,13.9042,1402800.0],["2015-03-20",14.3341,14.431,14.0096,14.0306,2412400.0],["2015-03-23",14.2245,14.3889,14.0306,14.1824,1764800.0],["2015-03-24",14.3552,14.6839,14.2709,14.49,2261000.0],["2015-03-25",14.4563,14.4774,14.0644,14.0644,1110000.0],["2015-03-26",13.9716,14.0601,13.6387,13.6555,1141800.0],["2015-03-27",13.7272,14.0981,13.7272,13.9464,1068000.0],["2015-03-30",14.0854,14.2161,13.9927,14.1487,820200.0],["2015-03-31",13.9759,14.077,13.8073,13.8283,654800.0],["2015-04-01",14.077,14.233,13.9337,14.0306,1418200.0],["2015-04-02",14.2161,14.3425,14.1192,14.1402,1105800.0],["2015-04-06",14.0517,14.2625,13.8705,13.9379,684600.0],["2015-04-07",14.1655,14.254,13.9126,13.9379,1942800.0],["2015-04-08",14.0602,14.254,14.0475,14.2245,1072600.0],["2015-04-09",14.4858,14.5364,14.3215,14.4985,1023800.0],["2015-04-10",14.5111,14.6418,14.4184,14.5828,751200.0],["2015-04-13",14.5069,14.7008,14.3088,14.3341,1322600.0],["2015-04-14",14.4648,14.5996,14.3215,14.528,1228000.0],["2015-04-15",14.5743,14.7682,14.5364,14.6881,710000.0],["2015-04-16",14.7682,14.7682,14.5828,14.6333,380000.0],["2015-04-17",14.4732,14.4985,14.3341,14.431,1786600.0],["2015-04-20",14.3257,14.3805,14.1276,14.1739,890600.0],["2015-04-21",14.3594,14.4521,14.2962,14.3299,919600.0],["2015-04-22",14.3383,14.4353,14.2456,14.2498,692400.0],["2015-04-23",14.1444,14.2414,14.0264,14.1529,334400.0],["2015-04-24",14.2625,14.4395,14.1739,14.2877,732400.0],["2015-04-27",14.3594,14.4395,13.7693,13.8115,1466200.0],["2015-04-28",13.7188,13.8115,13.4532,13.5375,2316800.0],["2015-04-29",13.6134,13.782,13.4912,13.5417,1236600.0],["2015-04-30",13.6598,13.7567,13.3226,13.4069,1194400.0],["2015-05-01",13.4785,13.5965,13.3142,13.4279,578200.0],["2015-05-04",13.4785,13.7651,13.4659,13.508,1454400.0],["2015-05-05",13.4617,13.546,13.272,13.3479,385800.0],["2015-05-06",13.4111,13.567,13.2678,13.3268,735200.0],["2015-05-07",13.2088,13.5544,13.1582,13.4785,1027400.0],["2015-05-08",13.3942,13.7483,13.3732,13.487,1853600.0],["2015-05-11",13.5207,13.6303,13.4659,13.5375,638600.0],["2015-05-12",13.5502,13.7272,13.5291,13.5923,657400.0],["2015-05-13",13.7946,13.8536,13.6598,13.685,635200.0],["2015-05-14",13.7736,13.8073,13.6134,13.7609,860800.0],["2015-05-15",13.8283,13.8789,13.6766,13.841,539200.0],["2015-05-18",13.8705,13.9421,13.7441,13.8578,476200.0],["2015-05-19",13.8916,13.9506,13.7736,13.8578,350400.0],["2015-05-20",13.8494,13.9169,13.7904,13.8115,547000.0],["2015-05-21",13.9084,13.9295,13.6808,13.7946,558400.0],["2015-05-22",13.8283,13.8958,13.7019,13.8494,332200.0],["2015-05-26",13.6766,13.7145,13.3774,13.5122,607800.0],["2015-05-27",13.508,13.664,13.4701,13.4954,878400.0],["2015-05-28",13.6176,13.6176,13.3563,13.487,535400.0],["2015-05-29",13.487,13.508,13.3352,13.4027,572600.0],["2015-06-01",13.4701,13.4827,13.3015,13.449,474000.0],["2015-06-02",13.5291,13.7946,13.5291,13.6766,590200.0],["2015-06-03",13.7525,13.9042,13.7103,13.782,638400.0],["2015-06-04",13.7988,13.8368,13.3732,13.5586,407200.0],["2015-06-05",13.4364,13.4364,13.1161,13.154,779600.0],["2015-06-08",13.2413,13.2456,12.9942,12.9942,815400.0],["2015-06-09",13.1348,13.3265,13.0198,13.3095,941000.0],["2015-06-10",13.5183,13.7696,13.4586,13.7057,1393400.0],["2015-06-11",13.6077,13.6631,13.4884,13.6205,499800.0],["2015-06-12",13.2967,13.3138,13.203,13.2839,658800.0],["2015-06-15",13.0667,13.1902,12.8451,12.9516,802600.0],["2015-06-16",13.1135,13.3606,13.1135,13.1859,915800.0],["2015-06-17",13.0496,13.2371,12.8707,12.9814,622600.0],["2015-06-18",13.1902,13.399,13.1519,13.1945,693800.0],["2015-06-19",13.3606,13.4075,13.1433,13.1945,1506800.0],["2015-06-22",13.5651,13.7952,13.5651,13.6759,795600.0],["2015-06-23",13.7398,13.825,13.6205,13.6376,397600.0],["2015-06-24",13.3777,13.7441,13.2541,13.5736,876000.0],["2015-06-25",13.612,13.6162,13.4203,13.4458,333200.0],["2015-06-26",13.6248,13.7015,13.0667,13.1135,811800.0],["2015-06-29",13.0496,13.2243,13.0241,13.1093,582200.0],["2015-06-30",13.2328,13.3478,13.1093,13.1945,521200.0],["2015-07-01",13.4586,13.5822,13.1646,13.2371,328200.0],["2015-07-02",13.1817,13.3564,13.1093,13.1348,282600.0],["2015-07-06",12.8707,13.1348,12.8707,13.0624,385600.0],["2015-07-07",13.0411,13.1433,12.8707,13.1178,313000.0],["2015-07-08",13.0624,13.088,12.9005,12.9303,558600.0],["2015-07-09",13.2072,13.2967,13.1093,13.1263,880000.0],["2015-07-10",13.3947,13.4757,13.2839,13.3265,796800.0],["2015-07-13",13.4501,13.5183,13.3777,13.4118,471800.0],["2015-07-14",13.5822,13.8335,13.5822,13.7611,909800.0],["2015-07-15",13.7355,13.7952,13.416,13.4586,679000.0],["2015-07-16",13.825,14.021,13.8207,13.8463,1295400.0],["2015-07-17",13.8719,13.923,13.6802,13.6887,2306600.0],["2015-07-20",13.9656,14.1019,13.8207,13.8847,1372800.0],["2015-07-21",13.9486,13.9486,13.612,13.6589,655800.0],["2015-07-22",13.6972,13.7355,13.531,13.5864,1227600.0],["2015-07-23",13.5992,13.71,13.4671,13.6035,613800.0],["2015-07-24",13.6162,13.6759,13.3478,13.3862,357200.0],["2015-07-27",13.5438,13.6333,13.3606,13.5183,619800.0],["2015-07-28",13.5566,13.5864,13.416,13.5353,1199800.0],["2015-07-29",13.612,13.612,13.2371,13.3436,294200.0],["2015-07-30",13.7952,14.0423,13.7526,14.0167,1258200.0],["2015-07-31",14.0125,14.0295,13.7824,13.825,723200.0],["2015-08-03",14.0039,14.1275,13.9826,14.0295,663800.0],["2015-08-04",14.038,14.1786,13.8506,13.9102,551000.0],["2015-08-05",13.9912,14.2297,13.9912,14.0764,788200.0],["2015-08-06",14.0082,14.136,13.5992,13.629,665800.0],["2015-08-07",13.6418,14.0039,13.6418,13.9656,749200.0],["2015-08-10",13.9571,14.119,13.9571,14.1019,400600.0],["2015-08-11",13.8719,14.1573,13.808,14.0039,338200.0],["2015-08-12",13.8804,14.021,13.7185,13.9656,279000.0],["2015-08-13",13.8122,14.1488,13.7739,14.038,347600.0],["2015-08-14",13.9358,14.0466,13.7355,13.7696,304600.0],["2015-08-17",13.6035,13.7398,13.5353,13.6716,905800.0],["2015-08-18",13.9017,14.1403,13.8037,13.8974,1160800.0],["2015-08-19",13.7526,13.825,13.514,13.5736,461800.0],["2015-08-20",13.4799,13.531,13.0837,13.0837,355000.0],["2015-08-21",13.2499,13.4117,12.909,12.909,551000.0],["2015-08-24",12.5639,13.1987,12.3807,12.7514,1016200.0],["2015-08-25",13.088,13.2328,12.9772,13.088,625600.0],["2015-08-26",13.1859,13.2243,12.7983,12.9942,540600.0],["2015-08-27",13.0752,13.203,12.9133,13.1178,899400.0],["2015-08-28",12.9985,13.1561,12.9729,13.0581,818400.0],["2015-08-31",13.0794,13.1433,12.8792,12.9048,365200.0],["2015-09-01",12.679,12.7897,12.5597,12.5639,1121800.0],["2015-09-02",12.6875,12.8068,12.6065,12.7088,1119000.0],["2015-09-03",13.318,13.4458,13.1561,13.2115,1535200.0],["2015-09-04",13.1348,13.2115,12.9857,13.0709,1221600.0],["2015-09-08",13.497,13.6077,13.3862,13.5694,1044800.0],["2015-09-09",13.6546,13.6759,13.4203,13.4586,704000.0],["2015-09-10",13.5822,13.7654,13.4416,13.5268,2351400.0],["2015-09-11",13.7057,13.8463,13.6333,13.6972,1537200.0],["2015-09-14",13.8421,13.8463,13.5566,13.6887,591200.0],["2015-09-15",13.7994,13.906,13.7057,13.8421,548400.0],["2015-09-16",14.0551,14.1147,13.906,14.0593,880600.0],["2015-09-17",14.2297,14.4385,14.1786,14.2979,596600.0],["2015-09-18",14.3064,14.3874,14.1658,14.2042,1003200.0],["2015-09-21",14.332,14.43,14.0806,14.1957,803000.0],["2015-09-22",13.8591,13.9486,13.7015,13.8676,841000.0],["2015-09-23",13.6589,13.7824,13.5822,13.7611,609800.0],["2015-09-24",13.6376,13.8804,13.5992,13.7824,556000.0],["2015-09-25",13.8591,13.8974,13.4757,13.6503,891600.0],["2015-09-28",13.4629,13.5651,13.1604,13.2925,1296000.0],["2015-09-29",13.1859,13.4544,12.8409,12.9175,2000000.0],["2015-09-30",13.2286,13.3734,12.8025,12.9516,2445800.0],["2015-10-01",13.186,13.22,12.9559,13.1689,1145000.0],["2015-10-02",13.088,13.5183,13.0667,13.5055,660800.0],["2015-10-05",13.6716,13.7994,13.4671,13.4927,646400.0],["2015-10-06",13.5822,13.6375,13.4544,13.5396,992200.0],["2015-10-07",13.4757,13.8548,13.3606,13.727,939000.0],["2015-10-08",13.6205,13.8293,13.497,13.8293,355000.0],["2015-10-09",13.7057,13.8889,13.7015,13.8847,531000.0],["2015-10-12",13.9315,13.9954,13.808,13.8761,489000.0],["2015-10-13",13.7952,13.9741,13.7867,13.8293,827600.0],["2015-10-14",13.8335,13.9656,13.6162,13.6887,952800.0],["2015-10-15",13.9613,14.2979,13.9613,14.2681,908000.0],["2015-10-16",14.3107,14.4044,14.1105,14.2127,5561800.0],["2015-10-19",14.217,14.6132,14.2127,14.3874,653200.0],["2015-10-20",14.3789,14.4215,14.1616,14.2766,584000.0],["2015-10-21",14.315,14.4811,14.2084,14.3916,1086200.0],["2015-10-22",14.4087,14.6941,14.3789,14.5834,794200.0],["2015-10-23",14.6089,14.8006,14.5195,14.7708,699600.0],["2015-10-26",14.7282,14.8816,14.6686,14.741,287000.0],["2015-10-27",14.6345,14.8219,14.528,14.7921,331400.0],["2015-10-28",14.8475,14.9114,14.6899,14.8773,378200.0],["2015-10-29",14.7282,14.8262,14.6814,14.741,700800.0],["2015-10-30",14.724,14.937,14.6984,14.8305,370600.0],["2015-11-02",14.8134,15.052,14.7666,14.9924,1104200.0],["2015-11-03",14.9498,15.1202,14.8347,15.0563,821200.0],["2015-11-04",15.2991,15.3715,15.1074,15.1585,3433000.0],["2015-11-05",15.2821,15.2821,14.8134,14.8475,1256200.0],["2015-11-06",14.8305,14.9796,14.7666,14.9199,1958200.0],["2015-11-09",14.8305,14.9114,14.758,14.8986,349400.0],["2015-11-10",14.758,14.9625,14.7325,14.9199,1312200.0],["2015-11-11",14.954,15.0179,14.8432,14.856,5111000.0],["2015-11-12",14.724,15.248,14.6302,15.1202,3115800.0],["2015-11-13",14.8901,15.1756,14.8262,15.0903,1189400.0],["2015-11-16",14.9455,15.035,14.8518,14.937,649200.0],["2015-11-17",14.8901,15.0137,14.8262,14.9199,348000.0],["2015-11-18",14.9625,14.9966,14.8177,14.9114,602600.0],["2015-11-19",14.9072,15.0307,14.545,14.7154,2274000.0],["2015-11-20",14.4044,14.7112,14.3192,14.7069,1564600.0],["2015-11-23",14.7836,14.9029,14.6728,14.7197,297600.0],["2015-11-24",14.6686,14.7453,14.5834,14.7026,1113400.0],["2015-11-25",14.8603,14.9498,14.6984,14.7793,562600.0],["2015-11-27",14.8858,14.9412,14.8006,14.8262,1378000.0],["2015-11-30",14.8262,14.9327,14.758,14.8049,1821400.0],["2015-12-01",14.8262,14.8262,14.6941,14.741,1366200.0],["2015-12-02",14.7666,15.0137,14.7666,14.8262,1649800.0],["2015-12-03",14.8475,14.9242,14.6643,14.7538,1958800.0],["2015-12-04",14.7282,15.0605,14.7282,14.9838,2175600.0],["2015-12-07",14.9114,14.9412,14.7069,14.7836,539200.0],["2015-12-08",14.6984,14.7453,14.5322,14.5621,475000.0],["2015-12-09",14.5748,14.6515,14.2809,14.2979,1061600.0],["2015-12-10",14.2333,14.3022,14.1385,14.2161,1223600.0],["2015-12-11",14.2462,14.3238,13.9662,13.9791,614600.0],["2015-12-14",13.9705,14.0997,13.9274,14.0653,392000.0],["2015-12-15",14.1902,14.2764,13.9964,14.0567,759800.0],["2015-12-16",14.1945,14.2376,14.0524,14.1601,1068400.0],["2015-12-17",14.1601,14.2505,14.0222,14.0351,973400.0],["2015-12-18",13.88,13.9921,13.7163,13.7293,1390000.0],["2015-12-21",13.8413,14.0437,13.7594,13.8154,953400.0],["2015-12-22",13.8973,14.0007,13.7939,13.9145,565600.0],["2015-12-23",14.005,14.1644,13.9274,14.0825,467800.0],["2015-12-24",14.0954,14.2031,14.0782,14.1385,167200.0],["2015-12-28",14.1041,14.1601,13.9576,13.9964,382400.0],["2015-12-29",14.1644,14.341,14.1644,14.3238,612800.0],["2015-12-30",14.285,14.3151,14.1342,14.1514,217800.0],["2015-12-31",14.1471,14.1945,13.9145,13.9576,382000.0],["2016-01-04",13.7853,13.9059,13.3631,13.768,1234800.0],["2016-01-05",13.7767,13.8025,13.3631,13.656,1325300.0],["2016-01-06",13.4148,13.949,13.4148,13.88,1424400.0],["2016-01-07",13.6733,13.7508,13.4406,13.4406,1067700.0],["2016-01-08",13.5354,13.6302,13.2339,13.2769,682400.0],["2016-01-11",13.3286,13.4234,12.9065,13.0185,909200.0],["2016-01-12",13.1477,13.2252,12.9754,13.1649,508800.0],["2016-01-13",13.2166,13.2425,12.7514,12.872,586200.0],["2016-01-14",13.0012,13.2597,12.8203,13.0874,836900.0],["2016-01-15",12.7341,12.9495,12.6135,12.8548,2391500.0],["2016-01-19",12.8203,12.9754,12.7083,12.8806,1124200.0],["2016-01-20",12.76,12.9495,12.4929,12.8203,1077900.0],["2016-01-21",12.7428,12.8375,12.5963,12.6738,812900.0],["2016-01-22",12.8203,12.9495,12.7772,12.8806,814000.0],["2016-01-25",12.9065,13.1219,12.8806,12.9323,673400.0],["2016-01-26",12.872,12.9237,12.7169,12.8892,311800.0],["2016-01-27",12.9151,13.0529,12.5963,12.6308,475900.0],["2016-01-28",12.8117,12.8548,12.1914,12.2344,805200.0],["2016-01-29",12.5274,12.8117,12.3034,12.5101,1790200.0],["2016-02-01",12.8117,12.8892,12.4498,12.5618,1072100.0],["2016-02-02",12.6566,12.7514,12.1914,12.3637,1886700.0],["2016-02-03",12.5101,12.6652,12.1224,12.6652,1399700.0],["2016-02-04",12.648,12.9237,12.5101,12.7341,1604400.0],["2016-02-05",12.6566,13.2856,12.243,13.1736,4087400.0],["2016-02-08",12.8289,12.8289,12.312,12.4412,1843500.0],["2016-02-09",12.3551,12.7858,12.3551,12.5532,907400.0],["2016-02-10",12.6566,12.8548,12.5015,12.5446,679000.0],["2016-02-11",12.5618,12.6825,12.3809,12.4843,719400.0],["2016-02-12",12.4757,12.6652,12.3206,12.6394,629100.0],["2016-02-16",12.6911,13.0529,12.5877,12.9409,617200.0],["2016-02-17",13.1046,13.2597,12.984,13.2252,661900.0],["2016-02-18",13.2683,13.3545,13.0012,13.0443,755100.0],["2016-02-19",12.9409,13.1736,12.8806,13.0615,458400.0],["2016-02-22",13.1046,13.1736,12.9582,13.1305,563500.0],["2016-02-23",13.1046,13.3373,13.0702,13.1908,476300.0],["2016-02-24",12.9237,13.2597,12.7686,13.2425,817300.0],["2016-02-25",13.2942,13.5096,13.208,13.4751,1383000.0],["2016-02-26",13.4062,13.5096,13.3373,13.4579,603000.0],["2016-02-29",13.432,13.7336,13.3803,13.4406,2143200.0],["2016-03-01",13.3545,13.4062,13.1736,13.3114,656100.0],["2016-03-02",13.1477,13.432,13.1305,13.3459,817300.0],["2016-03-03",13.3545,13.5182,13.1994,13.3459,842800.0],["2016-03-04",13.5871,13.5871,13.0529,13.1132,1461500.0],["2016-03-07",13.1649,13.3889,13.1046,13.2339,2781400.0],["2016-03-08",13.3889,13.4234,13.1477,13.2856,3601300.0],["2016-03-09",13.2597,13.2683,13.0788,13.1132,519900.0],["2016-03-10",13.1908,13.3631,12.9065,13.0099,689100.0],["2016-03-11",13.096,13.2683,13.0529,13.2252,593600.0],["2016-03-14",13.1132,13.3459,13.096,13.2166,794400.0],["2016-03-15",13.1132,13.1391,12.9151,12.9668,589400.0],["2016-03-16",12.9237,13.0615,12.872,13.0012,439800.0],["2016-03-17",13.0443,13.1563,12.9151,13.0271,350000.0],["2016-03-18",13.0271,13.1391,12.9582,13.0702,1290300.0],["2016-03-21",13.1305,13.2597,13.0185,13.0529,1554800.0],["2016-03-22",12.9754,13.208,12.9754,13.1305,1317200.0],["2016-03-23",13.2425,13.3286,13.0357,13.0529,715100.0],["2016-03-24",12.9668,13.2166,12.9323,12.984,798600.0],["2016-03-28",12.9926,13.1908,12.9668,13.0012,278800.0],["2016-03-29",13.0099,13.1305,12.9582,13.1132,1680300.0],["2016-03-30",13.3373,13.4923,13.3286,13.3889,867000.0],["2016-03-31",13.3459,13.4665,13.1994,13.3286,1742500.0],["2016-04-01",12.984,13.4062,12.984,13.3286,912200.0],["2016-04-04",13.5613,13.5871,13.3286,13.3545,2651300.0],["2016-04-05",13.3286,13.3889,13.1822,13.208,1744600.0],["2016-04-06",13.2252,13.3028,13.208,13.3028,3479300.0],["2016-04-07",13.3889,13.5785,13.32,13.4406,3141000.0],["2016-04-08",13.5699,13.5699,13.3803,13.4406,4480200.0],["2016-04-11",13.4493,13.5096,13.3028,13.3373,1175600.0],["2016-04-12",13.1994,13.3545,13.096,13.32,1529300.0],["2016-04-13",13.208,13.3631,13.0012,13.2683,1365900.0],["2016-04-14",13.2856,13.4493,13.1649,13.3545,1248600.0],["2016-04-15",13.2856,13.2856,13.1219,13.1649,1334700.0],["2016-04-18",13.2252,13.4062,13.1994,13.3889,1626400.0],["2016-04-19",13.4406,13.5268,13.3545,13.4234,1421600.0],["2016-04-20",13.3889,13.501,13.2942,13.3373,1213100.0],["2016-04-21",13.3631,13.6474,13.3631,13.5785,2919500.0],["2016-04-22",13.5613,13.7767,13.5268,13.6905,1802600.0],["2016-04-25",13.6388,13.837,13.5613,13.8284,2820600.0],["2016-04-26",13.8025,13.8111,13.6474,13.725,1847700.0],["2016-04-27",13.7508,13.8542,13.6388,13.7163,629700.0],["2016-04-28",13.613,13.6819,13.4234,13.5871,1585900.0],["2016-04-29",13.5699,13.613,13.432,13.544,1186500.0],["2016-05-02",13.4751,13.7077,13.4751,13.6991,1799900.0],["2016-05-03",13.5871,13.7077,13.4923,13.6647,1756200.0],["2016-05-04",13.5182,13.5354,13.1046,13.1305,2458700.0],["2016-05-05",13.1736,13.1908,13.0012,13.1477,1264900.0],["2016-05-06",13.1305,13.1305,12.7514,12.8462,796500.0],["2016-05-09",12.8806,13.0529,12.8806,12.9323,751600.0],["2016-05-10",12.984,13.0702,12.8978,12.984,797000.0],["2016-05-11",12.9237,12.9668,12.8203,12.8375,521300.0],["2016-05-12",12.8978,12.9409,12.7772,12.8203,1139300.0],["2016-05-13",12.7514,12.8203,12.648,12.7341,681400.0],["2016-05-16",12.7169,12.872,12.6566,12.8375,847400.0],["2016-05-17",12.8031,12.8203,12.5274,12.5791,551900.0],["2016-05-18",12.6652,12.7428,12.6135,12.7255,743700.0],["2016-05-19",12.6738,12.6997,12.4498,12.5274,576200.0],["2016-05-20",12.6394,12.8978,12.6394,12.7858,435600.0],["2016-05-23",12.9237,13.208,12.9151,13.1219,4041600.0],["2016-05-24",13.0443,13.4837,13.0271,13.4148,2701800.0],["2016-05-25",13.4579,13.6388,13.4579,13.6043,1006800.0],["2016-05-26",13.6474,13.8111,13.6043,13.7594,1607100.0],["2016-05-27",13.7767,13.9231,13.6733,13.8714,1526100.0],["2016-05-31",13.88,14.2936,13.88,14.2419,2073300.0],["2016-06-01",14.2074,14.621,14.173,14.6124,1785100.0],["2016-06-02",14.368,14.655,14.2549,14.6463,1150200.0],["2016-06-03",14.5854,14.7855,14.4898,14.7072,2856800.0],["2016-06-06",14.7072,14.9333,14.6376,14.9333,1030700.0],["2016-06-07",14.9333,15.1334,14.8811,15.0464,1597600.0],["2016-06-08",15.0377,15.0551,14.9246,15.0464,1809300.0],["2016-06-09",14.8898,15.0029,14.8377,14.9507,1923500.0],["2016-06-10",14.6985,14.8377,14.6376,14.7507,1202800.0],["2016-06-13",14.5072,14.5593,14.3854,14.4463,1237900.0],["2016-06-14",14.2201,14.2201,14.0114,14.0636,882400.0],["2016-06-15",14.0375,14.0723,13.8462,13.8635,659600.0],["2016-06-16",13.7418,13.7853,13.62,13.7244,602500.0],["2016-06-17",13.8288,13.9418,13.4374,13.4548,1183900.0],["2016-06-20",13.8288,13.9244,13.5244,13.5504,909000.0],["2016-06-21",13.6722,13.7244,13.42,13.4722,970000.0],["2016-06-22",13.6461,14.0462,13.6113,13.7592,1029900.0],["2016-06-23",14.0114,14.0375,13.8114,13.9853,1884300.0],["2016-06-24",13.4809,13.62,13.3939,13.4809,1800800.0],["2016-06-27",13.3852,13.4026,12.9764,13.046,1269700.0],["2016-06-28",13.62,13.7679,13.3678,13.4635,944400.0],["2016-06-29",14.0288,14.0897,13.7679,13.8201,611400.0],["2016-06-30",14.2636,14.4985,14.0288,14.4985,980300.0],["2016-07-01",14.5854,14.6115,14.5072,14.5854,496500.0],["2016-07-05",14.4463,14.4637,14.3419,14.3854,905400.0],["2016-07-06",14.1158,14.3941,14.0636,14.3854,586400.0],["2016-07-07",14.4463,14.568,14.4028,14.4811,387600.0],["2016-07-08",14.568,14.7246,14.5072,14.7159,654600.0],["2016-07-11",14.8724,14.9072,14.7942,14.855,818600.0],["2016-07-12",14.742,14.7855,14.6724,14.742,986300.0],["2016-07-13",14.7159,14.829,14.6376,14.742,1249500.0],["2016-07-14",14.655,14.7072,14.5593,14.6811,1098900.0],["2016-07-15",14.6028,14.6202,14.4898,14.5332,1607900.0],["2016-07-18",14.568,14.7159,14.5506,14.5767,711900.0],["2016-07-19",14.655,14.6985,14.5593,14.6028,939900.0],["2016-07-20",14.6376,14.6985,14.6028,14.6463,1028800.0],["2016-07-21",14.7159,14.742,14.568,14.7072,1388500.0],["2016-07-22",14.742,14.8029,14.6811,14.742,962600.0],["2016-07-25",14.8724,14.8898,14.7681,14.7855,1077900.0],["2016-07-26",14.742,14.9159,14.7246,14.8637,907100.0],["2016-07-27",14.9159,15.0116,14.8985,15.0029,793200.0],["2016-07-28",14.6637,14.8029,14.3593,14.4724,1599600.0],["2016-07-29",14.5506,14.742,14.5072,14.7333,947900.0],["2016-08-01",14.742,14.829,14.5332,14.5767,1238100.0],["2016-08-02",14.6376,14.6376,14.3332,14.4202,798600.0],["2016-08-03",14.2723,14.3071,14.1593,14.2984,612400.0],["2016-08-04",14.3158,14.3767,14.2375,14.3071,501700.0],["2016-08-05",14.3593,14.4376,14.3071,14.4115,467100.0],["2016-08-08",14.3419,14.4376,14.3245,14.4202,798900.0],["2016-08-09",14.455,14.5245,14.3506,14.4463,920300.0],["2016-08-10",14.5159,14.5506,14.368,14.4115,952900.0],["2016-08-11",14.4637,14.4898,14.3332,14.4202,1219200.0],["2016-08-12",14.4289,14.4811,14.3854,14.455,180100.0],["2016-08-15",14.5419,14.6115,14.4115,14.4463,564400.0],["2016-08-16",14.4985,14.5332,14.3941,14.4028,689800.0],["2016-08-17",14.3854,14.4028,14.2897,14.3071,736300.0],["2016-08-18",14.2984,14.3245,14.2114,14.2636,734200.0],["2016-08-19",14.1245,14.3332,14.1158,14.2636,326900.0],["2016-08-22",14.3071,14.368,14.2375,14.3158,494200.0],["2016-08-23",14.4376,14.4898,14.3941,14.4115,420400.0],["2016-08-24",14.3941,14.4985,14.1158,14.1767,1631700.0],["2016-08-25",14.1767,14.2636,14.0114,14.1158,604500.0],["2016-08-26",14.1245,14.2027,13.8983,13.9766,650200.0],["2016-08-29",13.9157,13.9679,13.8635,13.9331,419600.0],["2016-08-30",13.9244,14.0114,13.8809,13.8983,202400.0],["2016-08-31",13.8288,13.907,13.7505,13.8375,447300.0],["2016-09-01",13.8201,13.8635,13.7157,13.8375,445200.0],["2016-09-02",13.907,13.994,13.8896,13.9505,310100.0],["2016-09-06",13.9244,14.0114,13.8201,13.9592,335400.0],["2016-09-07",13.9592,14.3245,13.9592,14.3071,590800.0],["2016-09-08",14.3071,14.4202,14.2549,14.3593,366800.0],["2016-09-09",14.2201,14.2897,14.1158,14.1854,1090900.0],["2016-09-12",13.9766,14.2114,13.8809,14.2027,1281700.0],["2016-09-13",14.1506,14.1593,13.9244,14.0114,508500.0],["2016-09-14",14.0462,14.1332,13.9418,14.0114,583900.0],["2016-09-15",13.9679,14.0114,13.8375,13.8896,374900.0],["2016-09-16",13.7853,13.9331,13.7418,13.9157,903200.0],["2016-09-19",13.9853,14.0723,13.9418,13.9853,274500.0],["2016-09-20",14.0636,14.2462,14.0636,14.1419,323800.0],["2016-09-21",14.1419,14.281,13.9679,14.168,1135600.0],["2016-09-22",14.194,14.2462,14.1506,14.168,1007400.0],["2016-09-23",14.0462,14.1506,14.0288,14.0288,583300.0],["2016-09-26",13.9592,14.0027,13.8896,13.8896,600600.0],["2016-09-27",13.8375,14.0201,13.8027,13.994,680500.0],["2016-09-28",13.9679,14.0375,13.8809,13.9418,357100.0],["2016-09-29",14.0549,14.1071,13.7505,13.7505,1142700.0],["2016-09-30",13.7766,13.9505,13.7592,13.8896,804800.0],["2016-10-03",13.8896,13.9505,13.7766,13.8288,354800.0],["2016-10-04",13.8462,14.0027,13.5591,13.6113,2915000.0],["2016-10-05",13.7853,13.907,13.6113,13.6374,417500.0],["2016-10-06",13.6983,13.7418,13.5678,13.6635,1286500.0],["2016-10-07",13.6896,13.8201,13.5678,13.6722,537000.0],["2016-10-10",13.6461,13.8462,13.6113,13.7853,278300.0],["2016-10-11",13.707,13.7505,13.4548,13.507,975600.0],["2016-10-12",13.3765,13.3939,13.0547,13.133,972600.0],["2016-10-13",12.9764,13.2199,12.9764,13.133,575500.0],["2016-10-14",13.2112,13.2112,13.0895,13.0895,567000.0],["2016-10-17",13.046,13.1417,13.0112,13.1417,555500.0],["2016-10-18",13.1765,13.3591,13.1417,13.3591,792000.0],["2016-10-19",13.1765,13.333,13.1417,13.2286,879200.0],["2016-10-20",13.1591,13.246,12.9938,13.0982,698300.0],["2016-10-21",13.1069,13.1678,13.0112,13.1591,721400.0],["2016-10-24",13.1504,13.2634,13.0808,13.1417,377200.0],["2016-10-25",12.9416,13.1156,12.8981,13.046,896800.0],["2016-10-26",13.0025,13.046,12.8721,12.8894,1105600.0],["2016-10-27",13.0373,13.0721,12.6981,12.7416,773500.0],["2016-10-28",12.7938,12.8025,12.6111,12.6111,423100.0],["2016-10-31",12.6372,12.6372,12.4111,12.4285,801100.0],["2016-11-01",12.5589,12.7068,12.4894,12.6981,755800.0],["2016-11-02",12.7764,12.9329,12.7329,12.759,1345200.0],["2016-11-03",12.7155,12.8112,12.5589,12.5763,726300.0],["2016-11-04",12.6198,12.7329,12.6198,12.6981,553800.0],["2016-11-07",12.8025,13.0547,12.8025,13.0373,424100.0],["2016-11-08",13.1852,13.3939,13.0895,13.3417,1697300.0],["2016-11-09",13.1939,14.2549,13.1939,14.2114,2890800.0],["2016-11-10",13.6722,13.9592,13.4722,13.7418,2233000.0],["2016-11-11",13.6374,13.7418,13.4113,13.6896,1083300.0],["2016-11-14",13.4548,13.7418,13.3417,13.707,1051300.0],["2016-11-15",13.5244,13.707,13.4374,13.6548,564200.0],["2016-11-16",13.4026,13.5417,13.3504,13.4287,527300.0],["2016-11-17",13.4896,13.5331,13.4548,13.4896,391000.0],["2016-11-18",13.3765,13.4374,13.2808,13.3591,492700.0],["2016-11-21",13.2808,13.4548,13.2547,13.4026,720200.0],["2016-11-22",13.1765,13.4461,13.133,13.4287,1550900.0],["2016-11-23",13.0547,13.4461,12.9764,13.4287,1292400.0],["2016-11-25",13.3765,13.5331,13.3765,13.4983,514400.0],["2016-11-28",13.5678,13.6461,13.4896,13.6026,663000.0],["2016-11-29",13.5852,13.7418,13.5244,13.6896,736400.0],["2016-11-30",13.6113,13.7418,13.5591,13.5939,785300.0],["2016-12-01",13.5939,13.6983,13.2982,13.4026,4327500.0],["2016-12-02",13.3069,13.3591,13.1765,13.1765,831200.0],["2016-12-05",13.3007,13.3007,12.9836,12.9924,720900.0],["2016-12-06",13.054,13.1157,12.9043,12.9043,2158600.0],["2016-12-07",12.9307,13.0012,12.7545,12.825,582900.0],["2016-12-08",12.7457,13.01,12.6224,12.9836,1017900.0],["2016-12-09",13.0188,13.2478,13.0188,13.0716,1270100.0],["2016-12-12",12.9747,13.0364,12.8955,12.9395,521500.0],["2016-12-13",12.8955,12.9219,12.7898,12.825,663300.0],["2016-12-14",12.8779,12.9747,12.8426,12.8514,690200.0],["2016-12-15",13.4416,13.7939,13.4328,13.7499,1600500.0],["2016-12-16",13.7323,13.8468,13.6442,13.7411,1489400.0],["2016-12-19",13.7058,13.8908,13.7058,13.7763,584300.0],["2016-12-20",13.7939,13.882,13.6266,13.7939,1031000.0],["2016-12-21",13.6794,13.9349,13.6706,13.8468,615400.0],["2016-12-22",13.6354,13.9261,13.6266,13.8732,518800.0],["2016-12-23",13.9437,14.0846,13.8732,14.0229,649100.0],["2016-12-27",14.0934,14.1991,14.0846,14.1551,373500.0],["2016-12-28",13.9789,14.1463,13.9349,14.0229,487400.0],["2016-12-29",14.0846,14.1991,13.9525,13.9701,805600.0],["2016-12-30",14.0141,14.1991,14.0053,14.1551,474700.0],["2017-01-03",14.2079,14.3136,14.0053,14.1815,1030300.0],["2017-01-04",14.5603,14.7805,14.4457,14.71,1331900.0],["2017-01-05",14.6395,15.1504,14.6307,14.9478,854800.0],["2017-01-06",14.9302,15.0888,14.895,14.9831,851300.0],["2017-01-09",14.9214,15.0271,14.8245,14.8862,1028300.0],["2017-01-10",14.8597,14.9126,14.7717,14.7805,632700.0],["2017-01-11",14.71,14.7893,14.4193,14.6043,781400.0],["2017-01-12",14.6307,14.7188,14.5426,14.6571,637100.0],["2017-01-13",14.7628,14.9126,14.7628,14.8774,704500.0],["2017-01-17",14.7188,14.8421,14.5779,14.8157,458100.0],["2017-01-18",14.7276,14.7893,14.6483,14.6924,362700.0],["2017-01-19",14.9302,14.9654,14.71,14.8245,982500.0],["2017-01-20",14.8069,14.9038,14.7717,14.8597,574800.0],["2017-01-23",14.8069,14.9566,14.8069,14.9214,316900.0],["2017-01-24",14.8686,14.8774,14.71,14.7717,682600.0],["2017-01-25",14.895,14.9302,14.754,14.8157,427100.0],["2017-01-26",14.9919,15.0711,14.8862,14.939,544500.0],["2017-01-27",15.0799,15.2121,14.9919,15.1592,561600.0],["2017-01-30",15.1592,15.1592,14.8157,14.8597,580700.0],["2017-01-31",15.0535,15.0711,14.9214,14.9742,940800.0],["2017-02-01",15.0095,15.168,14.8774,15.1592,1474200.0],["2017-02-02",15.1152,15.1592,15.0183,15.1064,730700.0],["2017-02-03",15.2385,15.353,15.2033,15.3442,511700.0],["2017-02-06",15.309,15.353,15.2737,15.3002,348300.0],["2017-02-07",15.3178,15.353,15.2649,15.3002,760700.0],["2017-02-08",15.2825,15.309,15.1504,15.1768,593400.0],["2017-02-09",15.2825,15.3266,15.0888,15.1152,415700.0],["2017-02-10",15.1857,15.3002,15.1328,15.2297,507300.0],["2017-02-13",15.2737,15.2825,15.1857,15.2033,203700.0],["2017-02-14",15.1592,15.4147,15.1592,15.3882,646500.0],["2017-02-15",15.2473,15.4147,15.2473,15.3971,359000.0],["2017-02-16",15.4147,15.4235,15.2297,15.309,421300.0],["2017-02-17",15.3266,15.3618,15.2297,15.3266,188900.0],["2017-02-21",15.2385,15.4147,15.1328,15.3882,351700.0],["2017-02-22",15.3442,15.4675,15.3002,15.3794,384700.0],["2017-02-23",15.3882,15.4587,15.3706,15.4059,287200.0],["2017-02-24",15.353,15.4235,15.2473,15.4147,279700.0],["2017-02-27",15.3354,15.4059,15.2385,15.3971,374700.0],["2017-02-28",15.4147,15.4147,15.2914,15.3266,300400.0],["2017-03-01",15.5732,15.6437,15.4499,15.538,367500.0],["2017-03-02",15.5468,15.6437,15.4763,15.582,444900.0],["2017-03-03",15.6525,15.8551,15.5996,15.8551,407900.0],["2017-03-06",15.7582,15.7758,15.5908,15.5908,262300.0],["2017-03-07",15.6877,15.7142,15.4323,15.4411,621900.0],["2017-03-08",15.4675,15.4939,15.3442,15.3971,356800.0],["2017-03-09",15.4411,15.5116,15.3618,15.4323,595700.0],["2017-03-10",15.4587,15.4851,15.3706,15.4323,875600.0],["2017-03-13",15.4411,15.4499,15.3266,15.4147,709400.0],["2017-03-14",15.3706,15.3706,15.1857,15.2385,397000.0],["2017-03-15",15.2473,15.4587,15.2209,15.3442,414100.0],["2017-03-16",15.4939,15.4939,15.2825,15.2914,329600.0],["2017-03-17",15.5028,15.7758,15.5028,15.5644,477900.0],["2017-03-20",15.7318,15.8375,15.538,15.5468,451600.0],["2017-03-21",15.582,15.6613,15.2209,15.2297,447400.0],["2017-03-22",15.5468,15.6613,15.4059,15.6437,963400.0],["2017-03-23",15.7053,15.9079,15.6349,15.8287,655000.0],["2017-03-24",15.9432,16.0489,15.8463,15.8903,620200.0],["2017-03-27",16.1722,16.225,16.0577,16.1105,685800.0],["2017-03-28",16.2427,16.2955,15.9344,15.9432,770700.0],["2017-03-29",15.952,16.0665,15.952,16.0313,624200.0],["2017-03-30",16.4364,16.8769,16.2691,16.7624,1116200.0],["2017-03-31",16.5069,16.78,16.3219,16.6302,810800.0],["2017-04-03",16.6214,16.7007,16.551,16.6655,734700.0],["2017-04-04",16.6567,16.7447,16.639,16.7095,375000.0],["2017-04-05",16.6567,16.7007,16.5333,16.6126,937100.0],["2017-04-06",16.6831,17.0266,16.6831,16.9649,714700.0],["2017-04-07",16.551,16.9826,16.551,16.8945,699300.0],["2017-04-10",16.7976,16.9561,16.7976,16.8681,486600.0],["2017-04-11",16.7624,17.0706,16.7271,17.009,1001700.0],["2017-04-12",17.0002,17.5463,16.9561,17.3966,1916300.0],["2017-04-13",17.5199,17.6256,17.1235,17.2028,1179000.0],["2017-04-17",17.1059,17.3613,17.0971,17.2997,532400.0],["2017-04-18",17.2468,17.4406,17.1059,17.3085,1141300.0],["2017-04-19",17.3173,17.6784,17.2468,17.4582,1152100.0],["2017-04-20",17.5287,17.5287,17.3525,17.4582,854000.0],["2017-04-21",17.4494,17.6256,17.4318,17.5727,781000.0],["2017-04-24",17.8986,17.9779,17.8282,17.8458,502900.0],["2017-04-25",18.0308,18.2334,18.0043,18.1541,628800.0],["2017-04-26",18.2598,18.7354,18.251,18.5945,804800.0],["2017-04-27",18.5416,18.7002,18.5416,18.6473,402000.0],["2017-04-28",18.6385,19.1759,18.6121,19.123,1283900.0],["2017-05-01",19.1142,19.5986,19.1142,19.308,1381500.0],["2017-05-02",19.2287,19.2904,19.1406,19.2023,1344000.0],["2017-05-03",19.2023,19.2023,18.709,18.8059,1143300.0],["2017-05-04",18.9997,19.0261,18.7971,18.894,736500.0],["2017-05-05",18.9116,18.9204,18.6473,18.8411,956200.0],["2017-05-08",18.7971,18.8587,18.665,18.8059,859000.0],["2017-05-09",18.7002,18.894,18.6209,18.8587,685400.0],["2017-05-10",18.7442,18.894,18.6562,18.8764,835000.0],["2017-05-11",18.7795,18.8147,18.5416,18.6473,809000.0],["2017-05-12",18.9292,18.938,18.5857,18.6121,557300.0],["2017-05-15",18.8059,18.8411,18.5328,18.6033,1042000.0],["2017-05-16",18.7971,19.1847,18.6914,19.1847,1086400.0],["2017-05-17",18.9028,19.0173,18.6826,18.6914,516200.0],["2017-05-18",18.4271,18.665,18.3743,18.524,1093200.0],["2017-05-19",18.7178,19.0173,18.6914,18.9028,595700.0],["2017-05-22",18.8764,19.0437,18.8499,18.938,361700.0],["2017-05-23",18.9468,19.079,18.7795,18.8676,604400.0],["2017-05-24",18.8499,18.8499,18.6562,18.6914,1102300.0],["2017-05-25",18.7619,19.0173,18.7442,18.8587,537400.0],["2017-05-26",18.8235,18.8676,18.7442,18.8147,462500.0],["2017-05-30",18.7197,19.128,18.3292,18.7552,599300.0],["2017-05-31",18.8706,19.0659,18.8706,19.0481,435300.0],["2017-06-01",19.0837,19.2257,19.0215,19.1724,579800.0],["2017-06-02",19.2789,19.3144,19.128,19.1547,422600.0],["2017-06-05",19.1902,19.2612,19.0393,19.057,239600.0],["2017-06-06",19.0126,19.0304,18.844,18.8706,309400.0],["2017-06-07",18.8085,18.8618,18.6398,18.773,310600.0],["2017-06-08",18.7286,18.7907,18.5333,18.5777,405200.0],["2017-06-09",18.3913,18.6221,17.9919,18.4623,1141800.0],["2017-06-12",18.4091,18.5955,18.3824,18.5777,566300.0],["2017-06-13",18.5955,18.6754,18.5156,18.6132,689100.0],["2017-06-14",18.7819,19.1192,18.773,18.7907,640100.0],["2017-06-15",18.5688,18.7819,18.5511,18.6931,382100.0],["2017-06-16",18.844,19.2257,18.8351,19.0126,966200.0],["2017-06-19",19.057,19.4032,19.057,19.3677,256100.0],["2017-06-20",19.2878,19.5008,19.2701,19.3144,714400.0],["2017-06-21",19.3322,19.9269,19.2878,19.918,523900.0],["2017-06-22",20.0334,20.2642,19.9979,20.0423,679400.0],["2017-06-23",19.9979,20.06,19.7405,19.8204,437200.0],["2017-06-26",19.847,19.8914,19.3943,19.4032,466300.0],["2017-06-27",19.4387,19.4387,19.1635,19.1635,834200.0],["2017-06-28",19.1724,19.2967,19.0481,19.128,1405400.0],["2017-06-29",19.0748,19.0837,18.5511,18.773,748400.0],["2017-06-30",18.702,18.8529,18.6132,18.7552,418100.0],["2017-07-03",18.6754,18.7996,18.5245,18.7197,457300.0],["2017-07-05",18.6043,18.6043,18.1872,18.2493,1007600.0],["2017-07-06",18.3026,18.4002,18.0984,18.1339,962400.0],["2017-07-07",18.125,18.3381,18.1073,18.2848,652200.0],["2017-07-10",18.3203,18.5511,18.3203,18.3558,558700.0],["2017-07-11",18.196,18.3203,18.1339,18.1694,545600.0],["2017-07-12",18.3203,18.6221,18.2404,18.5955,547800.0],["2017-07-13",18.4534,18.4978,18.2848,18.4091,277300.0],["2017-07-14",18.489,18.6221,18.4357,18.5333,228400.0],["2017-07-17",18.5422,18.6842,18.5422,18.6398,392100.0],["2017-07-18",18.4801,18.56,18.2671,18.4623,393700.0],["2017-07-19",18.5333,18.6221,18.3647,18.4002,281000.0],["2017-07-20",18.5511,18.6132,18.4357,18.5688,451000.0],["2017-07-21",18.489,18.5245,18.2582,18.3736,820600.0],["2017-07-24",18.1872,18.2759,18.0718,18.0807,320600.0],["2017-07-25",18.196,18.196,17.77,17.841,901000.0],["2017-07-26",17.8854,18.0718,17.8499,17.8765,534100.0],["2017-07-27",18.054,18.054,17.6812,17.8055,471500.0],["2017-07-28",18.3026,18.4179,18.0984,18.1605,504300.0],["2017-07-31",18.4268,18.7197,18.3647,18.5955,409600.0],["2017-08-01",18.5688,18.7197,18.4978,18.4978,591200.0],["2017-08-02",18.5156,18.5422,18.3469,18.4446,301200.0],["2017-08-03",18.4978,18.6398,18.4801,18.5688,240200.0],["2017-08-04",18.6221,18.6842,18.4534,18.5688,150700.0],["2017-08-07",18.5866,18.5955,18.3469,18.4623,284000.0],["2017-08-08",18.5777,18.6487,18.3647,18.4268,663000.0],["2017-08-09",18.2582,18.4268,18.2227,18.3736,330800.0],["2017-08-10",18.2227,18.3026,18.0363,18.1162,418300.0],["2017-08-11",18.0895,18.3469,18.0629,18.2404,222400.0],["2017-08-14",18.3203,18.3736,18.2138,18.2582,227500.0],["2017-08-15",18.3647,18.4801,18.2049,18.3647,532200.0],["2017-08-16",18.4446,18.5156,18.1605,18.1872,427300.0],["2017-08-17",18.3824,18.4623,17.9653,18.0008,360900.0],["2017-08-18",17.9475,18.0008,17.8499,17.8587,228900.0],["2017-08-21",18.1339,18.196,17.9475,17.9475,371900.0],["2017-08-22",18.0185,18.2138,17.9919,18.1162,554400.0],["2017-08-23",18.1605,18.267,18.0008,18.0096,429600.0],["2017-08-24",18.1605,18.196,17.9386,17.9741,487300.0],["2017-08-25",18.2138,18.4002,18.1339,18.1872,512600.0],["2017-08-28",18.2493,18.2759,17.9919,18.0451,355900.0],["2017-08-29",18.0008,18.0274,17.7877,17.8144,325600.0],["2017-08-30",17.9386,17.9653,17.8499,17.8854,567900.0],["2017-08-31",18.1073,18.3469,18.0629,18.3292,907400.0],["2017-09-01",18.3824,18.5777,18.2404,18.2937,1185400.0],["2017-09-05",18.4357,18.5333,18.2049,18.2582,880900.0],["2017-09-06",18.4446,18.6665,18.4179,18.5777,1260600.0],["2017-09-07",18.773,19.0304,18.7375,18.8884,597100.0],["2017-09-08",18.8529,18.9239,18.7375,18.7819,532700.0],["2017-09-11",19.057,19.2612,18.7819,18.8973,884600.0],["2017-09-12",18.9505,18.9949,18.773,18.7819,518600.0],["2017-09-13",18.8262,19.3233,18.8262,19.2612,1454200.0],["2017-09-14",19.0038,19.1192,18.9683,19.0038,540900.0],["2017-09-15",18.631,18.6487,18.2138,18.4091,1424800.0],["2017-09-18",18.4091,18.4801,18.3381,18.4268,823200.0],["2017-09-19",18.4446,18.5245,18.3824,18.4446,738300.0],["2017-09-20",18.2937,18.4801,18.2493,18.4534,976700.0],["2017-09-21",18.2049,18.4534,18.1517,18.4268,922400.0],["2017-09-22",18.4623,18.6842,18.4535,18.6221,470400.0],["2017-09-25",18.4978,18.7552,18.4446,18.7464,615500.0],["2017-09-26",18.6221,18.9683,18.5067,18.9328,941200.0],["2017-09-27",18.8973,19.2079,18.8085,19.128,1086000.0],["2017-09-28",19.0038,19.4387,18.9594,19.3677,1165600.0],["2017-09-29",19.2612,19.5097,19.2345,19.4298,679800.0],["2017-10-02",19.1635,19.3233,18.9594,19.2345,1103600.0],["2017-10-03",19.1103,19.199,18.9328,19.0393,350000.0],["2017-10-04",18.8706,19.0126,18.7109,18.7996,635700.0],["2017-10-05",18.9328,19.0748,18.8884,19.0659,343700.0],["2017-10-06",18.9594,19.0304,18.7375,18.7464,280700.0],["2017-10-09",18.7819,18.8973,18.7109,18.8085,372200.0],["2017-10-10",18.6665,18.7819,18.5333,18.631,548400.0],["2017-10-11",18.8085,18.8973,18.773,18.8706,244700.0],["2017-10-12",18.9061,18.9239,18.6931,18.8262,347800.0],["2017-10-13",18.8085,18.915,18.7464,18.8174,334000.0],["2017-10-16",18.915,19.0837,18.844,19.0837,394400.0],["2017-10-17",18.9416,19.1192,18.8529,19.0925,478800.0],["2017-10-18",19.0837,19.1635,18.9949,19.0837,449100.0],["2017-10-19",19.0925,19.0925,18.9416,19.0393,499600.0],["2017-10-20",18.9949,19.4831,18.8706,19.1902,1072500.0],["2017-10-23",18.9505,19.0925,18.8973,18.9505,441400.0],["2017-10-24",18.8351,18.9949,18.8174,18.8706,515200.0],["2017-10-25",18.9416,19.0481,18.6931,18.9239,538100.0],["2017-10-26",18.915,19.3056,18.9061,19.1813,1023300.0],["2017-10-27",19.0215,19.2878,18.9949,19.1192,523300.0],["2017-10-30",19.3411,19.9535,19.3411,19.9269,997200.0],["2017-10-31",20.2642,21.0275,20.202,20.992,1049200.0],["2017-11-01",20.7612,20.8589,20.5926,20.5926,613100.0],["2017-11-02",19.7227,20.7257,19.705,20.6281,1055300.0],["2017-11-03",20.6991,21.4802,20.6015,21.205,1249100.0],["2017-11-06",21.0098,21.0364,20.7346,20.9299,1438700.0],["2017-11-07",20.5393,20.9299,20.5393,20.6636,488300.0],["2017-11-08",20.5393,20.5837,20.3174,20.4239,658500.0],["2017-11-09",20.3263,20.5482,20.1843,20.5127,475000.0],["2017-11-10",20.2553,20.5393,20.1222,20.5393,299800.0],["2017-11-13",20.2908,20.3884,20.0245,20.2375,440500.0],["2017-11-14",20.3707,20.6281,20.2642,20.5748,398400.0],["2017-11-15",20.2997,20.3352,20.0955,20.1133,307700.0],["2017-11-16",20.4772,20.5216,20.2109,20.2464,190000.0],["2017-11-17",20.3174,20.6814,20.3174,20.6636,554400.0],["2017-11-20",20.6547,20.6547,20.3973,20.5926,290200.0],["2017-11-21",20.4151,20.6192,20.2908,20.566,259500.0],["2017-11-22",20.6015,20.6814,20.3796,20.4506,380600.0],["2017-11-24",20.4151,20.5571,20.2553,20.5216,185500.0],["2017-11-27",20.4151,20.4151,19.9535,19.9979,381400.0],["2017-11-28",19.9979,20.1222,19.8914,20.0689,479500.0],["2017-11-29",20.131,20.2198,19.7582,19.8914,305200.0],["2017-11-30",19.9624,20.2109,19.847,20.1932,377800.0],["2017-12-01",20.0785,20.2308,19.6663,19.8903,527200.0],["2017-12-04",20.0695,20.1681,19.8455,19.8455,388600.0],["2017-12-05",19.8276,19.9799,19.738,19.7739,251900.0],["2017-12-06",19.6305,19.8276,19.514,19.5947,519500.0],["2017-12-07",19.6215,19.747,19.5767,19.6843,529800.0],["2017-12-08",19.6215,19.6843,19.4692,19.6215,368200.0],["2017-12-11",19.6395,19.6395,19.29,19.3259,529500.0],["2017-12-12",19.3796,19.4244,19.0929,19.2632,610400.0],["2017-12-13",19.2632,19.5857,19.2452,19.4961,799600.0],["2017-12-14",19.4692,19.4692,19.2632,19.2721,464900.0],["2017-12-15",19.308,19.4961,19.299,19.4692,984500.0],["2017-12-18",19.5947,20.0247,19.5947,19.8007,504400.0],["2017-12-19",19.7649,19.8366,19.7111,19.7918,256500.0],["2017-12-20",19.8276,19.8276,19.5678,19.6663,193900.0],["2017-12-21",19.738,19.9351,19.6932,19.8724,319100.0],["2017-12-22",19.8007,20.2398,19.7828,20.0785,311000.0],["2017-12-26",20.0247,20.2487,19.9083,20.0785,352700.0],["2017-12-27",20.1054,20.3562,20.1054,20.3025,1559300.0],["2017-12-28",20.3473,20.4996,20.3473,20.419,251800.0],["2017-12-29",20.4996,20.6967,20.4189,20.5354,315800.0],["2018-01-02",20.7057,20.9834,20.4817,20.9655,970300.0],["2018-01-03",21.073,21.1626,20.7953,20.9207,696400.0],["2018-01-04",21.1536,21.2253,20.9565,21.0372,615600.0],["2018-01-05",21.1178,21.5299,21.1088,21.4851,1038100.0],["2018-01-08",21.512,21.8346,21.4941,21.7271,446300.0],["2018-01-09",21.7271,22.0496,21.6464,22.0406,712800.0],["2018-01-10",21.9958,22.1123,21.951,22.0675,417400.0],["2018-01-11",21.9869,22.1392,21.8614,22.0854,355200.0],["2018-01-12",22.184,22.2646,22.0317,22.184,357800.0],["2018-01-16",22.2467,22.4797,22.175,22.3542,750500.0],["2018-01-17",22.1123,22.1123,21.7539,22.0317,600100.0],["2018-01-18",21.9421,21.9421,21.6106,21.7002,402700.0],["2018-01-19",21.7539,21.8256,21.5568,21.5747,768200.0],["2018-01-22",21.6464,22.3273,21.6464,22.3094,320600.0],["2018-01-23",22.3721,22.5603,22.2109,22.3005,258300.0],["2018-01-24",22.3901,22.4707,21.9958,22.1392,907200.0],["2018-01-25",22.2288,22.3632,22.1213,22.2378,293400.0],["2018-01-26",22.3542,22.4886,22.2288,22.3542,313100.0],["2018-01-29",22.3363,22.399,21.951,22.0586,249700.0],["2018-01-30",22.175,22.2736,21.9779,22.1302,415100.0],["2018-01-31",22.1392,22.3273,22.0765,22.2646,460400.0],["2018-02-01",22.1392,22.2736,21.9779,22.0138,832800.0],["2018-02-02",21.8346,21.8346,21.1447,21.1984,337900.0],["2018-02-05",21.1088,21.1447,20.3831,20.5175,402400.0],["2018-02-06",20.2846,20.6071,20.0426,20.419,499400.0],["2018-02-07",20.401,20.6698,20.3562,20.4548,177100.0],["2018-02-08",20.3831,20.4548,19.6395,19.6395,197000.0],["2018-02-09",19.8993,20.1143,19.3169,20.0426,346900.0],["2018-02-12",20.1054,20.419,19.9978,20.2756,244900.0],["2018-02-13",20.1233,20.2398,19.8635,20.1412,383900.0],["2018-02-14",20.0516,20.3652,19.9889,20.2935,733400.0],["2018-02-15",20.5354,20.634,20.2846,20.5981,388700.0],["2018-02-16",20.5354,20.6609,20.3831,20.5354,197600.0],["2018-02-20",20.4637,20.6609,20.3204,20.4817,302700.0],["2018-02-21",20.3831,20.5085,20.2218,20.3562,479200.0],["2018-02-22",20.3741,20.4279,20.0516,20.1322,337200.0],["2018-02-23",20.195,20.401,20.1412,20.401,270000.0],["2018-02-26",20.4996,20.4996,20.2577,20.3294,379700.0],["2018-02-27",20.419,20.4906,20.0247,20.0337,504300.0],["2018-02-28",19.4782,19.6484,19.2184,19.5319,1878000.0],["2018-03-01",19.0481,19.2363,18.7077,18.8421,956700.0],["2018-03-02",18.9675,18.9854,18.7345,18.7883,2427300.0],["2018-03-05",18.9048,19.1108,18.8689,19.0392,981100.0],["2018-03-06",19.3169,19.4782,19.1556,19.4155,1122400.0],["2018-03-07",19.4513,19.6663,19.2721,19.3259,862200.0],["2018-03-08",19.4513,19.4513,19.0302,19.0929,583900.0],["2018-03-09",19.3796,19.4603,19.2452,19.3617,1011200.0],["2018-03-12",19.5678,19.7022,19.4244,19.4961,341800.0],["2018-03-13",19.4871,19.5678,19.2452,19.29,225400.0],["2018-03-14",19.3976,19.3976,19.1377,19.2273,199000.0],["2018-03-15",19.2273,19.3438,19.0929,19.1825,376700.0],["2018-03-16",19.3528,19.4603,18.9675,19.0392,505000.0],["2018-03-19",18.9585,18.9765,18.5285,18.6629,311400.0],["2018-03-20",18.6181,19.0213,18.5733,18.8958,452900.0],["2018-03-21",18.8689,18.9765,18.7166,18.7614,347600.0],["2018-03-22",18.627,18.8152,18.3493,18.3493,348100.0],["2018-03-23",18.421,18.4837,18.2059,18.2507,434600.0],["2018-03-26",18.5912,18.7077,18.1611,18.3851,318000.0],["2018-03-27",18.5016,18.6718,18.0447,18.197,1491700.0],["2018-03-28",18.6091,18.9944,18.5733,18.8331,2369500.0],["2018-03-29",18.9227,19.1198,18.8421,18.9944,650000.0],["2018-04-02",18.9406,19.2542,18.3224,18.4658,595600.0],["2018-04-03",18.5016,18.6001,18.3403,18.4389,352400.0],["2018-04-04",18.4658,18.5553,18.3672,18.4389,556200.0],["2018-04-05",18.5912,18.6897,18.2238,18.3493,882500.0],["2018-04-06",18.3941,18.5553,17.9819,18.1163,714100.0],["2018-04-09",18.3851,18.6539,18.3224,18.5195,968700.0],["2018-04-10",18.7525,18.8689,18.6091,18.7077,673600.0],["2018-04-11",18.7256,18.8779,18.421,18.4389,565600.0],["2018-04-12",18.7435,19.0392,18.7166,18.851,677100.0],["2018-04-13",18.9496,19.0392,18.6181,18.7345,470200.0],["2018-04-16",18.9944,19.084,18.7345,18.7704,474600.0],["2018-04-17",19.0392,19.1825,18.9854,19.0123,752900.0],["2018-04-18",18.9944,19.1288,18.7704,18.7793,705400.0],["2018-04-19",18.8869,19.0212,18.5464,18.5912,837700.0],["2018-04-20",18.7345,18.9048,18.5733,18.6001,1491500.0],["2018-04-23",18.6629,18.6629,18.4478,18.5106,611800.0],["2018-04-24",18.5912,18.6001,18.0626,18.188,329500.0],["2018-04-25",18.1611,18.2955,18.0178,18.0626,562300.0],["2018-04-26",18.2776,18.3314,18.1163,18.1253,891400.0],["2018-04-27",18.5195,18.5464,18.3941,18.412,1118000.0],["2018-04-30",18.412,18.5285,18.197,18.2059,683600.0],["2018-05-01",18.2418,18.412,18.0357,18.2238,457500.0],["2018-05-02",18.3672,18.4658,18.1163,18.2059,876000.0],["2018-05-03",18.8869,19.2452,18.5016,18.5374,3362600.0],["2018-05-04",18.6181,18.8241,18.5553,18.7525,647600.0],["2018-05-07",18.86,19.1825,18.7883,19.1556,653500.0],["2018-05-08",19.1467,19.4782,18.8958,19.4155,754500.0],["2018-05-09",19.4692,19.5857,19.1825,19.3707,395100.0],["2018-05-10",19.514,19.8455,19.4692,19.8455,556600.0],["2018-05-11",19.7828,20.5713,19.7559,20.5444,982800.0],["2018-05-14",20.4637,20.7325,20.419,20.6877,830000.0],["2018-05-15",20.4458,20.5623,20.186,20.5085,901600.0],["2018-05-16",20.401,20.4637,20.0874,20.3652,610500.0],["2018-05-17",20.2935,20.3831,19.9889,20.1322,366800.0],["2018-05-18",20.1143,20.3025,20.0874,20.2577,428300.0],["2018-05-21",20.3383,20.4637,20.1502,20.2129,222000.0],["2018-05-22",20.3294,20.3741,20.1502,20.186,337700.0],["2018-05-23",20.0964,20.3383,20.0068,20.2039,376100.0],["2018-05-24",20.177,20.2487,20.0247,20.0606,321200.0],["2018-05-25",19.7022,19.8814,19.3528,19.8366,377400.0],["2018-05-29",19.5678,19.6305,19.3348,19.5409,673100.0],["2018-05-30",19.8276,20.0337,19.8276,19.8455,441100.0],["2018-05-31",19.7918,19.7918,19.4065,19.5588,379100.0],["2018-06-01",19.9313,20.0764,19.8498,19.9042,428900.0],["2018-06-04",20.1942,20.3845,20.167,20.3392,286600.0],["2018-06-05",20.303,20.5296,20.2939,20.448,254100.0],["2018-06-06",20.4933,20.6293,20.4208,20.6202,159400.0],["2018-06-07",20.7562,21.0099,20.7562,20.9374,369300.0],["2018-06-08",21.0643,21.9435,21.0099,21.9435,670700.0],["2018-06-11",21.9798,22.3333,21.9345,22.2698,564100.0],["2018-06-12",22.2517,22.4964,22.2517,22.3695,1366600.0],["2018-06-13",22.5145,22.6324,21.6988,21.8529,763800.0],["2018-06-14",21.4813,21.6807,21.3453,21.4994,339200.0],["2018-06-15",21.3453,21.3816,20.9193,20.9737,653200.0],["2018-06-18",20.8105,20.8105,20.5749,20.6383,1015900.0],["2018-06-19",20.5839,20.6565,20.4661,20.4842,551300.0],["2018-06-20",20.6655,20.8468,20.6021,20.7562,1803800.0],["2018-06-21",20.6111,20.738,20.0945,20.2395,2254800.0],["2018-06-22",20.5658,20.7562,20.3936,20.6021,1324500.0],["2018-06-25",20.6202,20.6746,20.1942,20.312,1029100.0],["2018-06-26",20.5205,20.5568,20.1579,20.167,917300.0],["2018-06-27",20.1308,20.167,19.4691,19.4872,1096200.0],["2018-06-28",19.46,19.5325,19.2697,19.3059,1547000.0],["2018-06-29",19.6594,19.7501,19.3241,19.4872,2299000.0],["2018-07-02",19.4056,19.5325,19.3603,19.3966,1346500.0],["2018-07-03",19.6232,19.8045,19.5144,19.5325,1112400.0],["2018-07-05",19.6776,19.7863,19.5688,19.6685,1578700.0],["2018-07-06",19.6957,19.9857,19.5325,19.6866,1934500.0],["2018-07-09",19.6685,19.7048,19.2606,19.4238,1301500.0],["2018-07-10",19.4963,19.5144,19.0884,19.1609,1006200.0],["2018-07-11",19.2697,19.4328,19.1337,19.2062,2618600.0],["2018-07-12",19.3875,19.451,19.2425,19.3513,1397600.0],["2018-07-13",19.4147,19.4782,19.3422,19.3875,1305700.0],["2018-07-16",19.3966,19.5779,19.3422,19.451,1413400.0],["2018-07-17",19.2878,19.5325,19.1791,19.3603,1482900.0],["2018-07-18",19.3875,19.4147,18.8799,18.9706,1138400.0],["2018-07-19",18.8165,19.0068,18.7349,18.9434,1962900.0],["2018-07-20",19.0612,19.5235,19.0612,19.3331,2636600.0],["2018-07-23",19.2425,19.3059,18.9162,18.9706,886900.0],["2018-07-24",19.034,19.2878,18.9706,19.0431,1571300.0],["2018-07-25",19.2153,19.3603,19.1428,19.2788,992600.0],["2018-07-26",19.2153,19.5144,19.034,19.4782,1531900.0],["2018-07-27",19.4691,19.7501,19.3603,19.5507,684500.0],["2018-07-30",19.4872,19.7319,19.3331,19.6776,541500.0],["2018-07-31",19.3694,19.3694,18.6987,18.8346,719700.0],["2018-08-01",19.0975,19.5325,19.0975,19.2425,872500.0],["2018-08-02",19.3331,19.5144,19.1881,19.3513,1189900.0],["2018-08-03",19.5054,19.6051,19.4056,19.5054,378900.0],["2018-08-06",19.5053,19.6232,19.315,19.3785,369000.0],["2018-08-07",19.5597,19.6504,19.3513,19.4691,1572600.0],["2018-08-08",19.4328,19.5144,19.1337,19.2516,1134800.0],["2018-08-09",19.2606,19.4147,19.1972,19.2878,713600.0],["2018-08-10",19.0522,19.0522,18.8074,18.9615,558900.0],["2018-08-13",18.8256,18.8618,18.5083,18.8528,903600.0],["2018-08-14",18.7168,18.8799,18.6262,18.7531,973100.0],["2018-08-15",18.318,18.3633,18.0733,18.1095,814800.0],["2018-08-16",18.2092,18.4721,18.1548,18.4449,571400.0],["2018-08-17",18.4539,18.608,18.3361,18.5627,461200.0],["2018-08-20",18.5808,18.7893,18.5808,18.6715,246900.0],["2018-08-21",18.7349,18.9162,18.7349,18.7802,368500.0],["2018-08-22",18.9434,19.2516,18.9434,19.2334,659600.0],["2018-08-23",19.1428,19.2425,19.0794,19.2153,709000.0],["2018-08-24",19.2425,19.3059,19.1519,19.2697,301600.0],["2018-08-27",19.3422,19.5869,19.3422,19.5779,851100.0],["2018-08-28",19.5416,19.6776,19.5054,19.6232,426200.0],["2018-08-29",19.7773,19.9313,19.6866,19.9042,371400.0],["2018-08-30",19.7954,19.7954,19.4782,19.5416,404800.0],["2018-08-31",19.4963,19.741,19.2606,19.7138,890000.0],["2018-09-04",19.2969,19.4872,19.2062,19.451,575400.0],["2018-09-05",19.2334,19.315,19.034,19.2697,818900.0],["2018-09-06",19.025,19.1519,18.5808,18.5808,579300.0],["2018-09-07",18.5265,18.5899,18.173,18.2545,884200.0],["2018-09-10",18.5265,18.608,18.2364,18.2636,718800.0],["2018-09-11",18.3724,18.5355,18.2545,18.5265,1167600.0],["2018-09-12",18.5174,18.7531,18.5174,18.5808,618100.0],["2018-09-13",18.6262,18.6896,18.0914,18.1005,1528300.0],["2018-09-14",18.2817,18.3633,17.9917,18.1911,1611500.0],["2018-09-17",18.2817,18.6443,18.1911,18.5083,643100.0],["2018-09-18",18.5899,19.0975,18.5718,19.0612,562000.0],["2018-09-19",19.0794,19.1519,19.0068,19.1065,623500.0],["2018-09-20",19.1791,19.4691,19.17,19.3875,392700.0],["2018-09-21",19.1519,19.3513,19.1065,19.1519,614500.0],["2018-09-24",18.9706,19.3331,18.7893,19.2334,569200.0],["2018-09-25",19.0522,19.2516,18.9978,19.2244,1159100.0],["2018-09-26",19.1337,19.3875,19.0612,19.2425,1097700.0],["2018-09-27",19.0431,19.5054,18.8709,19.2969,1097700.0],["2018-09-28",19.1247,19.451,19.0522,19.3694,2056000.0],["2018-10-01",19.46,19.4963,19.2425,19.3966,1777200.0],["2018-10-02",19.3694,19.3694,18.7621,19.1337,1743800.0],["2018-10-03",17.9282,18.7077,17.6201,18.6624,4788600.0],["2018-10-04",18.6352,19.1065,18.6262,19.0794,2070900.0],["2018-10-05",18.8799,19.1337,18.8437,19.025,1263300.0],["2018-10-08",18.7712,18.88,18.0914,18.5537,2041700.0],["2018-10-09",18.0551,18.4902,18.0098,18.2636,2412300.0],["2018-10-10",17.8376,17.9826,16.9494,16.9494,2879100.0],["2018-10-11",17.6291,18.1186,17.5838,17.8648,3636700.0],["2018-10-12",18.0733,18.1911,17.7651,17.7832,1679700.0],["2018-10-15",17.7832,17.8557,17.466,17.5838,1245900.0],["2018-10-16",17.8467,17.9826,17.8467,17.9192,1421600.0],["2018-10-17",17.9736,18.037,17.6745,17.8829,954700.0],["2018-10-18",18.2183,18.4268,18.182,18.2817,939400.0],["2018-10-19",18.1911,18.3089,17.4479,17.5385,1464100.0],["2018-10-22",17.7742,17.9101,17.5838,17.756,1356100.0],["2018-10-23",17.3844,17.6473,17.2847,17.2938,1862300.0],["2018-10-24",17.2847,17.4207,15.8345,16.0067,2032400.0],["2018-10-25",16.3511,17.1578,16.3511,16.7228,1196300.0],["2018-10-26",17.1125,17.7923,17.1034,17.6201,973200.0],["2018-10-29",19.034,19.3422,18.2092,18.4449,1971200.0],["2018-10-30",18.6262,19.025,18.5536,18.8165,1101200.0],["2018-10-31",18.889,18.9253,18.4993,18.5083,1175800.0],["2018-11-01",18.8256,19.1065,18.8074,18.8528,684500.0],["2018-11-02",19.1519,19.2878,19.0159,19.1972,928000.0],["2018-11-05",19.1791,19.2244,18.8799,19.025,1231300.0],["2018-11-06",18.9706,19.034,18.7259,18.9706,10100200.0],["2018-11-07",19.1609,19.3603,19.0793,19.2697,733300.0],["2018-11-08",19.46,19.6413,19.0703,19.2244,717200.0],["2018-11-09",19.3422,19.3513,19.1156,19.1972,461300.0],["2018-11-12",19.1337,19.2062,18.7531,18.7621,518200.0],["2018-11-13",19.0431,19.4056,18.9887,19.1519,837200.0],["2018-11-14",19.2062,19.3603,18.9887,19.025,714600.0],["2018-11-15",19.0794,19.17,18.9162,19.17,514200.0],["2018-11-16",19.0975,19.4238,19.034,19.2788,728400.0],["2018-11-19",19.2516,19.6504,19.2516,19.5144,795600.0],["2018-11-20",19.0159,19.2062,18.6805,18.7531,1178300.0],["2018-11-21",18.889,18.9978,18.463,18.4721,1292700.0],["2018-11-23",18.7168,19.1519,18.7168,18.8981,862900.0],["2018-11-26",19.0612,19.1972,18.9615,19.0794,1106500.0],["2018-11-27",18.8256,18.9706,18.6987,18.744,1088000.0],["2018-11-28",18.8165,19.1519,18.7621,19.1519,962400.0],["2018-11-29",19.1519,19.1972,18.8709,18.9162,573600.0],["2018-11-30",18.6578,18.7677,17.9613,18.0713,758100.0],["2018-12-03",18.557,18.6395,18.3095,18.4012,917200.0],["2018-12-04",18.4562,18.5386,17.6864,17.7139,817400.0],["2018-12-06",18.0071,18.0896,17.6314,17.8788,1264600.0],["2018-12-07",17.998,18.053,17.5123,17.6497,590900.0],["2018-12-10",17.6956,17.7047,17.2557,17.4023,681700.0],["2018-12-11",17.6406,17.7231,17.1366,17.2465,1196200.0],["2018-12-12",17.6131,17.8972,17.5489,17.6223,1420900.0],["2018-12-13",17.7872,17.8422,17.3565,17.494,798300.0],["2018-12-14",17.3657,17.5215,17.2465,17.3015,441500.0],["2018-12-17",17.2924,17.4115,16.9441,16.9899,421300.0],["2018-12-18",17.1457,17.274,16.9533,17.0266,503700.0],["2018-12-19",17.1182,17.3932,16.77,16.9899,451100.0],["2018-12-20",17.0449,17.0724,16.5501,16.6509,695600.0],["2018-12-21",16.6509,16.715,16.2477,16.3118,479500.0],["2018-12-24",16.2843,16.5501,15.9636,15.9819,294400.0],["2018-12-26",16.0369,16.8067,16.0277,16.7975,369300.0],["2018-12-27",16.5501,16.6325,16.1835,16.5959,571400.0],["2018-12-28",16.8708,16.9716,16.4493,16.5501,535800.0],["2018-12-31",16.5776,17.0633,16.4951,16.825,502200.0],["2019-01-02",16.6051,16.715,16.2293,16.5317,805700.0],["2019-01-03",16.7242,16.9075,16.5867,16.6417,728300.0],["2019-01-04",17.0358,17.6039,17.0358,17.4023,747300.0],["2019-01-07",17.5581,17.6131,17.2924,17.3473,735700.0],["2019-01-08",17.6681,17.7689,17.4023,17.6131,1103500.0],["2019-01-09",17.833,18.0163,17.5489,17.6131,1452100.0],["2019-01-10",17.5123,17.7047,17.3657,17.6314,1003000.0],["2019-01-11",17.8514,17.9063,17.5214,17.6039,1277500.0],["2019-01-14",17.3748,17.6681,17.1366,17.3015,825200.0],["2019-01-15",17.3473,17.5123,17.2374,17.3748,595400.0],["2019-01-16",17.5031,17.8514,17.4665,17.4848,1164200.0],["2019-01-17",17.6589,17.9063,17.6314,17.6314,1183400.0],["2019-01-18",17.8055,17.9155,17.5673,17.7414,1117100.0],["2019-01-22",17.4481,17.7139,17.3748,17.4848,718800.0],["2019-01-23",17.6223,17.8605,17.5123,17.6314,1096600.0],["2019-01-24",17.7047,17.778,17.5764,17.6772,647000.0],["2019-01-25",17.6589,17.7414,17.4848,17.5398,576700.0],["2019-01-28",17.2924,17.3015,17.0724,17.2099,666700.0],["2019-01-29",17.2832,17.3932,17.1091,17.2924,599100.0],["2019-01-30",17.0633,17.3748,16.9533,17.2649,761600.0],["2019-01-31",17.2099,17.2282,16.9716,17.0633,946700.0],["2019-02-01",17.1091,17.5123,17.1091,17.3382,770200.0],["2019-02-04",17.2099,17.2649,17.0724,17.2007,475600.0],["2019-02-05",17.2924,17.5856,17.2649,17.4115,643400.0],["2019-02-06",17.3382,17.3657,17.1091,17.1641,578400.0],["2019-02-07",17.1732,17.6864,17.1366,17.6039,1004700.0],["2019-02-08",16.715,16.9808,16.3485,16.5043,1825200.0],["2019-02-11",16.6875,16.825,16.5684,16.6509,623800.0],["2019-02-12",16.8983,17.2099,16.8525,17.2007,811200.0],["2019-02-13",17.2557,17.494,17.1915,17.4115,1342100.0],["2019-02-14",17.3748,17.5581,17.2924,17.439,809000.0],["2019-02-15",17.6589,18.1629,17.5214,18.1446,1405200.0],["2019-02-19",18.0163,18.1629,17.943,18.0713,1282200.0],["2019-02-20",18.053,18.1171,17.8514,17.8605,670800.0],["2019-02-21",17.8055,17.8055,17.3657,17.3932,543500.0],["2019-02-22",17.4848,17.6681,17.3657,17.6681,200800.0],["2019-02-25",17.5306,17.778,17.439,17.7139,978900.0],["2019-02-26",17.7964,18.0621,17.7964,17.998,740600.0],["2019-02-27",17.9338,17.9338,17.6497,17.8972,651900.0],["2019-02-28",17.4665,17.8422,17.4115,17.6681,1315700.0],["2019-03-01",17.943,18.1446,17.888,18.0255,824900.0],["2019-03-04",18.3645,18.447,17.9888,18.0988,537600.0],["2019-03-05",18.1171,18.2362,17.9705,18.0346,382200.0],["2019-03-06",18.053,18.053,17.5856,17.5948,423200.0],["2019-03-07",17.8239,18.0346,17.6406,17.6864,1077900.0],["2019-03-08",17.833,17.9338,17.6406,17.8055,786300.0],["2019-03-11",17.7506,17.7506,17.439,17.5215,538800.0],["2019-03-12",17.6681,17.7872,17.5306,17.5673,597300.0],["2019-03-13",17.6589,17.6864,17.3932,17.4115,830200.0],["2019-03-14",17.4756,17.6131,17.4573,17.5673,875800.0],["2019-03-15",17.7139,17.7964,17.5581,17.5948,1225300.0],["2019-03-18",17.6772,17.8788,17.5764,17.6039,589600.0],["2019-03-19",17.8697,17.943,17.6223,17.6497,687000.0],["2019-03-20",17.6497,17.7231,17.4206,17.5215,799900.0],["2019-03-21",17.4206,17.5581,17.3473,17.5031,507300.0],["2019-03-22",17.3473,17.3473,17.0816,17.1641,467900.0],["2019-03-25",17.2282,17.4756,17.1732,17.4115,386000.0],["2019-03-26",17.494,17.5948,17.4023,17.4848,311200.0],["2019-03-27",17.6406,17.7139,17.3015,17.4756,386100.0],["2019-03-28",17.5489,17.6131,17.439,17.4848,357500.0],["2019-03-29",18.2912,18.502,18.0713,18.4287,1510400.0],["2019-04-01",18.4378,18.5753,18.2271,18.4195,470500.0],["2019-04-02",18.5203,18.7036,18.502,18.5753,639200.0],["2019-04-03",18.5478,18.5478,18.3279,18.392,337500.0],["2019-04-04",18.337,18.4837,18.2729,18.2821,770700.0],["2019-04-05",18.3004,18.4928,18.2637,18.3462,388300.0],["2019-04-08",18.3554,18.3554,18.0988,18.1813,688600.0],["2019-04-09",18.1996,18.4012,17.998,18.0255,1868400.0],["2019-04-10",18.2087,18.3004,18.0713,18.2454,459100.0],["2019-04-11",18.2179,18.2179,17.8422,17.9613,330000.0],["2019-04-12",18.0713,18.1629,17.7322,17.7597,2291800.0],["2019-04-15",18.053,18.1354,17.7872,17.8513,1505200.0],["2019-04-16",17.9613,17.998,17.7047,17.8239,1697900.0],["2019-04-17",17.8239,17.8422,17.2649,17.274,2072200.0],["2019-04-18",17.3107,17.439,17.0633,17.0999,2629100.0],["2019-04-22",17.0358,17.0724,16.77,16.9258,461900.0],["2019-04-23",17.2832,17.5489,17.2007,17.3565,2141000.0],["2019-04-24",17.329,17.4298,17.219,17.3657,557400.0],["2019-04-25",17.4023,17.4756,17.3107,17.3657,973500.0],["2019-04-26",17.494,17.6223,17.3473,17.5398,1701000.0],["2019-04-29",17.6131,17.8147,17.6131,17.7139,630800.0],["2019-04-30",17.7505,17.8697,17.4481,17.5398,677000.0],["2019-05-01",17.5215,17.5215,17.2007,17.3565,436100.0],["2019-05-02",17.4756,17.6589,17.2924,17.4206,511100.0],["2019-05-03",17.5948,17.6956,17.5489,17.6497,660700.0],["2019-05-06",17.3657,17.5764,17.2924,17.5673,513700.0],["2019-05-07",17.833,17.9155,17.3565,17.5031,507800.0],["2019-05-08",17.6223,17.6589,16.9991,17.0907,1314800.0],["2019-05-09",16.9624,17.0083,16.6784,16.9716,806600.0],["2019-05-10",16.7975,16.9624,16.5776,16.8708,839200.0],["2019-05-13",16.5867,16.6142,16.4034,16.4859,922300.0],["2019-05-14",16.5317,16.6234,16.3118,16.3943,577900.0],["2019-05-15",16.3668,16.6875,16.3668,16.5409,883400.0],["2019-05-16",16.7608,17.0174,16.6784,16.7242,721200.0],["2019-05-17",16.8616,17.0449,16.7792,16.8158,978300.0],["2019-05-20",16.715,16.7792,16.5409,16.5684,513100.0],["2019-05-21",16.7975,16.8525,16.6417,16.7425,1852600.0],["2019-05-22",16.66,16.9441,16.66,16.8525,853600.0],["2019-05-23",16.66,16.66,16.376,16.5043,668800.0],["2019-05-24",16.5867,16.7334,16.4309,16.5043,457800.0],["2019-05-28",16.5134,16.7608,16.4676,16.5501,801700.0],["2019-05-29",16.4309,16.4309,16.211,16.3301,610300.0],["2019-05-30",16.3851,16.5867,16.376,16.4034,476500.0],["2019-05-31",16.3576,16.3576,16.101,16.1194,538800.0],["2019-06-03",16.3851,16.77,16.3851,16.5409,698400.0],["2019-06-04",16.5501,16.6967,16.4126,16.6142,535300.0],["2019-06-05",16.6051,16.715,16.3118,16.5134,564700.0],["2019-06-06",16.9533,17.4573,16.9533,17.1274,3547400.0],["2019-06-07",17.4919,17.6676,17.4641,17.5844,2792500.0],["2019-06-10",17.6121,17.9451,17.5104,17.9266,807500.0],["2019-06-11",18.0099,18.1116,17.9174,18.0561,2593700.0],["2019-06-12",18.0654,18.1116,17.6954,17.8341,940000.0],["2019-06-13",17.8896,18.2041,17.8156,18.0931,1442100.0],["2019-06-14",17.8896,17.9451,17.7046,17.8249,917200.0],["2019-06-17",17.7046,18.2041,17.7046,18.0839,664200.0],["2019-06-18",18.1209,18.3244,18.0654,18.2226,884100.0],["2019-06-19",18.2134,18.2504,18.0561,18.1949,376200.0],["2019-06-20",18.3891,18.7314,18.3799,18.5464,1960500.0],["2019-06-21",18.3336,18.5186,18.2226,18.5094,626800.0],["2019-06-24",18.5094,18.6019,18.4169,18.5371,502200.0],["2019-06-25",18.4261,18.6666,18.3336,18.6111,1050200.0],["2019-06-26",18.3614,18.4261,18.1301,18.4076,1159700.0],["2019-06-27",18.6574,19.1291,18.5649,19.0274,1762200.0],["2019-06-28",19.1476,19.5731,19.1014,19.5176,775600.0],["2019-07-01",19.4251,19.5639,19.1476,19.3234,1570800.0],["2019-07-02",19.2771,19.5176,19.2771,19.4991,637500.0],["2019-07-03",19.6009,19.7951,19.4714,19.7951,425500.0],["2019-07-05",20.3131,20.3409,19.8969,20.0449,14220500.0],["2019-07-08",20.1836,20.2299,20.0171,20.1189,13446200.0],["2019-07-09",20.0356,20.2484,20.0356,20.2299,937800.0],["2019-07-10",20.2576,20.3039,20.1096,20.1836,1002600.0],["2019-07-11",20.1559,20.1559,19.9061,20.0356,529500.0],["2019-07-12",19.9616,19.9894,19.7026,19.7766,936300.0],["2019-07-15",19.9894,20.1466,19.8599,19.9524,483400.0],["2019-07-16",20.3779,20.5074,20.2021,20.2484,1680200.0],["2019-07-17",20.3224,20.5444,20.2669,20.3039,758400.0],["2019-07-18",20.7201,20.8126,20.3131,20.4889,1303300.0],["2019-07-19",20.4889,20.5721,20.3224,20.4611,1561700.0],["2019-07-22",20.6276,20.7664,20.6276,20.6646,1091500.0],["2019-07-23",20.7016,20.7294,20.4889,20.5351,965200.0],["2019-07-24",20.7571,20.8959,20.6831,20.8311,887400.0],["2019-07-25",20.7294,20.7664,20.4981,20.6276,658400.0],["2019-07-26",20.6554,20.8866,20.6276,20.8496,799900.0],["2019-07-29",20.7386,20.9421,20.7201,20.9051,412800.0],["2019-07-30",20.5074,20.8959,20.4241,20.8681,924100.0],["2019-07-31",20.5536,21.2566,20.5259,21.0531,1188500.0],["2019-08-01",21.0809,21.3029,20.9606,20.9791,1115800.0],["2019-08-02",20.9976,21.0624,20.4889,20.6091,1352600.0],["2019-08-05",20.4796,20.5444,19.9801,20.0911,468900.0],["2019-08-06",20.2206,20.4611,20.1281,20.1836,1464000.0],["2019-08-07",20.3039,20.3779,20.1929,20.2854,2635200.0],["2019-08-08",20.4796,20.5721,20.3224,20.4519,1876100.0],["2019-08-09",20.3501,20.5721,20.0634,20.3686,2865500.0],["2019-08-12",20.2854,20.3964,20.0726,20.1466,668700.0],["2019-08-13",20.1096,20.3316,20.1096,20.2299,762100.0],["2019-08-14",20.1096,20.4241,20.1096,20.2021,1250800.0],["2019-08-15",20.1559,20.2946,20.0819,20.1836,527700.0],["2019-08-16",20.2021,20.3686,20.1189,20.3409,645400.0],["2019-08-19",20.4149,20.6554,20.4149,20.4426,671800.0],["2019-08-20",20.5444,20.6184,20.3316,20.3964,1108700.0],["2019-08-21",20.6739,20.6739,20.4519,20.5444,2598500.0],["2019-08-22",20.4981,20.5444,20.1651,20.2391,524400.0],["2019-08-23",20.0819,20.3779,19.7859,19.8136,1516600.0],["2019-08-26",19.7396,19.9246,19.5361,19.5916,1735800.0],["2019-08-27",19.6749,19.7766,19.4066,19.4251,1601200.0],["2019-08-28",19.4991,19.7674,19.3974,19.7489,1804200.0],["2019-08-29",19.7581,19.8969,19.7119,19.7859,1621800.0],["2019-08-30",19.8044,19.8506,19.5916,19.7026,1048800.0],["2019-09-03",19.3789,19.5824,19.2771,19.3789,1535200.0],["2019-09-04",19.4066,19.7026,19.3511,19.6009,1418200.0],["2019-09-05",19.4066,19.6101,19.3696,19.4344,1426800.0],["2019-09-06",19.3141,19.5084,19.2494,19.3974,1538600.0],["2019-09-09",19.0829,19.2771,18.7129,19.1846,1556900.0],["2019-09-10",18.9256,19.1661,18.7591,19.0921,1675600.0],["2019-09-11",19.0551,19.4066,19.0551,19.2124,1515200.0],["2019-09-12",19.1106,19.2864,18.9719,19.1661,1302000.0],["2019-09-13",18.8516,19.0551,18.7314,18.7869,1994200.0],["2019-09-16",18.6111,18.7221,18.5926,18.6019,1116600.0],["2019-09-17",18.4169,18.4631,18.3151,18.3614,2851100.0],["2019-09-18",18.7869,19.0459,18.7684,18.9071,2336600.0],["2019-09-19",18.8609,19.0736,18.8424,19.0181,2430400.0],["2019-09-20",18.8979,19.0274,18.7869,18.9719,2339700.0],["2019-09-23",18.9996,19.1199,18.8794,18.9904,1086700.0],["2019-09-24",19.3696,19.3881,19.0089,19.1014,1240700.0],["2019-09-25",18.9256,18.9904,18.7221,18.7499,808100.0],["2019-09-26",18.7129,18.8886,18.6944,18.7961,983100.0],["2019-09-27",18.8516,18.9626,18.5279,18.6296,616700.0],["2019-09-30",18.8516,18.8886,18.4724,18.5371,1477500.0],["2019-10-01",18.7036,18.8146,18.1764,18.2504,976100.0],["2019-10-02",18.1116,18.2689,17.9914,18.1024,664100.0],["2019-10-03",18.2134,18.3891,18.1116,18.2966,600800.0],["2019-10-04",18.3151,18.4539,18.2874,18.3891,360700.0],["2019-10-07",18.5556,18.5741,18.3429,18.3614,563700.0],["2019-10-08",18.4816,18.5649,18.3059,18.3244,1009400.0],["2019-10-09",18.5741,18.6389,18.4909,18.5279,799800.0],["2019-10-10",18.4631,18.5464,18.3521,18.4909,509500.0],["2019-10-11",18.5926,18.8701,18.5556,18.8239,1075500.0],["2019-10-14",18.7036,19.0089,18.6666,18.8979,2838400.0],["2019-10-15",18.7869,19.1014,18.7869,19.0459,1023900.0],["2019-10-16",18.9256,18.9626,18.7869,18.8609,626400.0],["2019-10-17",18.9904,19.1476,18.9164,19.1291,694100.0],["2019-10-18",19.0274,19.3049,18.9719,19.2401,1342400.0],["2019-10-21",19.0089,19.2494,18.9256,19.2216,1046100.0],["2019-10-22",19.1476,19.2401,19.1014,19.2309,974300.0],["2019-10-23",19.2309,19.3419,18.9904,19.1384,908600.0],["2019-10-24",19.3234,19.4159,19.2401,19.3234,923100.0],["2019-10-25",19.1846,19.5731,19.1476,19.4344,3549200.0],["2019-10-28",19.4529,19.7304,19.4344,19.5639,1802100.0],["2019-10-29",20.1004,20.2391,19.9154,19.9894,1350000.0],["2019-10-30",19.9894,20.0634,19.7766,19.9709,1440700.0],["2019-10-31",20.1559,20.2761,20.0171,20.2669,1200200.0],["2019-11-01",20.4426,20.6461,20.3964,20.4519,1450000.0],["2019-11-04",20.5259,20.6184,20.4426,20.4519,673000.0],["2019-11-05",20.2114,20.2391,19.8691,19.8876,1275000.0],["2019-11-06",20.2484,20.2576,19.9986,19.9986,517600.0],["2019-11-07",19.9061,19.9709,19.7489,19.7951,489200.0],["2019-11-08",19.7026,19.9709,19.6656,19.9061,835000.0],["2019-11-11",19.9616,19.9801,19.7304,19.7859,884200.0],["2019-11-12",19.6656,19.8506,19.6471,19.7674,1186500.0],["2019-11-13",20.1836,20.3039,20.0541,20.1651,1214800.0],["2019-11-14",20.0171,20.1651,19.9801,20.0264,596000.0],["2019-11-15",20.0264,20.1374,20.0079,20.0634,600300.0],["2019-11-18",20.1004,20.4519,20.1004,20.4519,1113300.0],["2019-11-19",20.3779,20.5721,20.3316,20.5166,596600.0],["2019-11-20",20.5351,20.6184,20.4149,20.5444,898400.0],["2019-11-21",20.2946,20.5629,20.2484,20.5166,679300.0],["2019-11-22",20.5814,20.7016,20.4704,20.5259,568200.0],["2019-11-25",20.8311,21.0716,20.7294,20.8959,1078900.0],["2019-11-26",20.9144,21.3676,20.8311,21.2289,2385900.0],["2019-11-27",21.1549,21.1549,20.9329,20.9421,1884000.0],["2019-11-29",20.9421,21.3121,20.9421,21.1641,674000.0],["2019-12-02",21.2575,21.2949,21.0801,21.1548,1372800.0],["2019-12-03",21.1735,21.2855,20.7718,20.9493,2092900.0],["2019-12-04",20.9493,21.0334,20.8466,20.94,1096300.0],["2019-12-05",20.8839,20.94,20.7252,20.9026,973400.0],["2019-12-06",21.0147,22.0421,20.996,21.4537,2467000.0],["2019-12-09",21.519,21.6498,21.0894,21.1361,1132300.0],["2019-12-10",21.1735,21.4817,21.0894,21.4256,803400.0],["2019-12-11",21.4163,21.6124,20.9586,21.1828,2321600.0],["2019-12-12",21.1921,21.407,21.0707,21.2295,1183700.0],["2019-12-13",21.3509,21.6498,21.2482,21.2669,491100.0],["2019-12-16",21.435,21.5844,21.3042,21.4163,1149500.0],["2019-12-17",21.5004,21.8086,21.5004,21.7058,849900.0],["2019-12-18",21.5471,21.7152,21.4723,21.6591,942300.0],["2019-12-19",21.6498,21.6498,21.2669,21.3136,2507000.0],["2019-12-20",21.463,21.7432,21.2855,21.7058,1714300.0],["2019-12-23",21.6685,21.8459,21.6591,21.7806,701200.0],["2019-12-24",21.902,21.902,21.7152,21.7899,120200.0],["2019-12-26",21.8273,21.8833,21.6591,21.8273,296800.0],["2019-12-27",21.8926,22.0608,21.8179,21.9674,491500.0],["2019-12-30",22.0234,22.0888,21.6311,21.6685,743100.0],["2019-12-31",21.6405,21.7899,21.5657,21.7525,379100.0],["2020-01-02",21.9113,22.0514,21.7619,22.0421,621200.0],["2020-01-03",21.7339,21.9393,21.7339,21.8926,591300.0],["2020-01-06",21.9673,22.2849,21.8366,22.2102,735900.0],["2020-01-07",22.2289,22.6211,22.1635,22.5744,994700.0],["2020-01-08",22.3503,22.8546,22.3503,22.7893,1210000.0],["2020-01-09",22.7986,23.1535,22.7986,23.0881,1001800.0],["2020-01-10",22.9013,23.1815,22.7799,23.1255,1046200.0],["2020-01-13",23.0695,23.0695,22.6678,22.7145,564300.0],["2020-01-14",22.5277,22.6492,22.4343,22.6305,635600.0],["2020-01-15",22.6492,22.6959,21.986,22.0234,2267000.0],["2020-01-16",22.0888,22.2569,21.9393,22.0981,1074700.0],["2020-01-17",22.1728,22.1915,22.0421,22.0794,1088600.0],["2020-01-21",21.7806,21.902,21.6685,21.7712,822800.0],["2020-01-22",21.7899,22.0514,21.7432,21.8833,1265400.0],["2020-01-23",21.8273,21.8273,21.5097,21.6872,549300.0],["2020-01-24",21.7525,21.986,21.519,21.5564,1390300.0],["2020-01-27",21.463,21.6872,21.3322,21.5377,723200.0],["2020-01-28",21.4443,21.5938,21.3696,21.5284,825700.0],["2020-01-29",21.1921,21.3976,21.1454,21.3509,1835500.0],["2020-01-30",21.2295,21.3416,20.968,21.1454,1060100.0],["2020-01-31",21.3789,21.5564,21.1921,21.2295,805000.0],["2020-02-03",21.3322,21.5938,21.3322,21.4163,715000.0],["2020-02-04",21.7152,21.8833,21.6218,21.6872,632200.0],["2020-02-05",21.9674,22.1541,21.902,21.9113,1268500.0],["2020-02-06",22.0047,22.0888,21.902,21.9767,928500.0],["2020-02-07",22.0234,22.1448,21.6872,21.7339,606100.0],["2020-02-10",21.8086,22.1355,21.8086,22.0888,421100.0],["2020-02-11",22.2289,22.4717,22.0421,22.0981,976600.0],["2020-02-12",22.3783,22.4343,22.2475,22.425,1107900.0],["2020-02-13",22.5184,22.7519,22.5184,22.7239,834000.0],["2020-02-14",22.7612,23.0228,22.7052,23.0134,914500.0],["2020-02-18",22.9947,23.2096,22.8827,23.1722,795500.0],["2020-02-19",23.3403,23.6392,23.331,23.6298,869700.0],["2020-02-20",23.6112,23.7419,23.4991,23.7326,1016300.0],["2020-02-21",23.7046,24.0315,23.6298,23.9381,942800.0],["2020-02-24",23.0788,23.2563,22.9387,23.1068,1433900.0],["2020-02-25",22.948,23.0041,22.7799,22.8827,1905600.0],["2020-02-26",22.7612,22.9574,22.6959,22.7986,1411400.0],["2020-02-27",21.7152,22.2289,21.5938,21.93,2340400.0],["2020-02-28",20.9119,21.0614,19.8659,19.9966,3237800.0],["2020-03-02",21.1081,21.519,20.6785,21.5097,2746200.0],["2020-03-03",21.5471,21.8553,20.7158,21.0801,1409500.0],["2020-03-04",21.4163,21.6405,21.1081,21.5284,1188000.0],["2020-03-05",20.996,21.0801,20.7438,20.8746,1293500.0],["2020-03-06",20.4636,20.7158,20.2208,20.6037,1726100.0],["2020-03-09",19.8379,20.5103,19.8005,19.8846,1882400.0],["2020-03-10",20.3983,20.6691,19.8379,20.6598,2515200.0],["2020-03-11",19.595,19.6791,18.8292,19.016,1797300.0],["2020-03-12",17.7457,17.8672,15.8778,17.2974,1140900.0],["2020-03-13",18.4742,18.6704,17.204,18.1567,2166500.0],["2020-03-16",16.1486,16.3261,12.5154,15.2053,1744700.0],["2020-03-17",15.3547,16.5502,14.8691,16.4942,1592400.0],["2020-03-18",15.3174,16.0926,14.757,15.691,2292700.0],["2020-03-19",16.2794,17.5776,15.8311,16.4288,3284000.0],["2020-03-20",16.9238,17.3441,16.2327,16.9332,1281200.0],["2020-03-23",17.4282,17.4282,16.2327,16.9518,882800.0],["2020-03-24",17.6897,18.0913,16.7277,17.4655,691000.0],["2020-03-25",17.3815,17.3815,16.4382,16.5969,2240400.0],["2020-03-26",18.2407,18.5863,17.6804,18.2314,621100.0],["2020-03-27",18.3808,19.3335,17.9419,19.2868,587600.0],["2020-03-30",19.0907,19.3148,18.6143,19.2401,580200.0],["2020-03-31",18.4275,18.9973,18.0913,18.8105,410400.0],["2020-04-01",18.577,18.6517,17.8205,18.1473,562700.0],["2020-04-02",17.9979,18.5676,17.6056,18.4836,1377800.0],["2020-04-03",18.3528,18.661,17.3254,17.9139,531000.0],["2020-04-06",18.4649,18.8292,17.8111,18.082,1070700.0],["2020-04-07",18.5023,19.0627,18.2781,18.6797,563700.0],["2020-04-08",18.6424,19.1374,18.3715,19.044,442900.0],["2020-04-09",19.016,19.016,18.2127,18.4649,285800.0],["2020-04-13",18.8478,19.1934,18.1567,18.5209,245000.0],["2020-04-14",18.9879,19.4082,18.8105,19.0533,608700.0],["2020-04-15",18.5957,19.3055,18.4089,19.0066,335000.0],["2020-04-16",19.1561,20.1461,18.8945,19.8379,586700.0],["2020-04-17",19.623,19.8098,19.1561,19.539,1343100.0],["2020-04-20",19.6884,19.8005,19.3896,19.6137,499300.0],["2020-04-21",19.8005,20.4356,19.8005,20.034,1438300.0],["2020-04-22",19.9873,19.9873,18.9879,19.1934,411200.0],["2020-04-23",19.2308,19.5203,18.9786,19.1561,883400.0],["2020-04-24",19.2868,19.3335,18.7918,18.9039,571400.0],["2020-04-27",19.4362,19.7445,19.2121,19.3615,738700.0],["2020-04-28",19.4829,19.623,19.2681,19.4269,800200.0],["2020-04-29",19.5203,19.7071,19.2121,19.3615,1112400.0],["2020-04-30",19.4643,19.4643,18.9039,18.9599,1078300.0],["2020-05-01",18.7638,18.9319,18.11,18.5209,296700.0],["2020-05-04",18.8105,18.8105,18.3155,18.5209,895500.0],["2020-05-05",18.5583,18.8478,18.3528,18.7264,231400.0],["2020-05-06",18.8665,18.8665,17.8765,18.3061,330300.0],["2020-05-07",18.4836,18.4836,17.8205,17.8205,411000.0],["2020-05-08",18.2221,18.5116,18.0633,18.4462,203900.0],["2020-05-11",18.4462,18.8011,18.2688,18.6797,308400.0],["2020-05-12",18.6517,18.6517,18.166,18.194,450500.0],["2020-05-13",18.3528,18.661,16.5502,18.2594,461200.0],["2020-05-14",18.3061,18.549,17.9606,18.3061,405800.0],["2020-05-15",18.2408,18.3995,17.8298,18.0353,438600.0],["2020-05-18",18.5303,19.2121,18.5303,19.0066,636100.0],["2020-05-19",18.8852,19.2214,18.8198,18.9973,1625900.0],["2020-05-20",19.0907,19.2214,18.9506,19.0066,1085200.0],["2020-05-21",19.3522,19.595,19.1747,19.4269,491500.0],["2020-05-22",19.2868,19.511,19.0253,19.2495,786400.0],["2020-05-26",19.0253,19.2401,18.6143,18.7731,1256700.0],["2020-05-27",18.6424,18.6424,17.9979,18.0446,941800.0],["2020-05-28",18.2127,18.2127,17.4842,17.5216,1469800.0],["2020-05-29",18.2127,18.2127,17.6056,17.6804,1086900.0],["2020-06-01",18.3435,18.4556,17.9139,18.3902,1198300.0],["2020-06-02",18.2874,18.8665,18.1847,18.7918,711400.0],["2020-06-03",18.661,18.661,18.3622,18.3902,1781900.0],["2020-06-04",18.4556,18.7918,18.3995,18.4462,889100.0],["2020-06-05",18.8478,18.8945,18.5303,18.6984,1097200.0],["2020-06-08",18.5863,18.6984,17.9886,18.3061,1702600.0],["2020-06-09",18.4275,18.7918,18.3622,18.4182,1537400.0],["2020-06-10",18.6237,18.8572,18.082,18.4275,1253500.0],["2020-06-11",18.5676,18.6797,17.9979,18.194,1529000.0],["2020-06-12",18.3155,18.4929,17.7271,17.9512,790500.0],["2020-06-15",17.7644,17.9419,17.7177,17.9139,786000.0],["2020-06-16",18.2314,18.3061,17.9699,18.0633,1177400.0],["2020-06-17",18.3435,18.6704,18.1287,18.1754,1374200.0],["2020-06-18",18.5583,18.6143,18.2407,18.4089,811200.0],["2020-06-19",18.3902,18.9412,18.1193,18.194,958900.0],["2020-06-22",18.3435,18.6704,18.1567,18.6704,928900.0],["2020-06-23",18.9039,18.9039,18.3715,18.4929,13394900.0],["2020-06-24",18.2501,18.2501,17.5029,17.5309,620700.0],["2020-06-25",17.4469,17.587,17.1667,17.5589,849400.0],["2020-06-26",17.4188,17.7551,17.3721,17.4936,800300.0],["2020-06-29",17.4282,17.5589,17.2134,17.4095,517900.0],["2020-06-30",17.2787,17.2974,17.0266,17.0359,636400.0],["2020-07-01",17.1013,17.3068,17.0172,17.0546,988800.0],["2020-07-02",17.232,17.699,17.232,17.4655,560900.0],["2020-07-06",17.8485,18.0073,17.7924,17.7924,605900.0],["2020-07-07",17.7084,17.7831,17.4095,17.4655,744500.0],["2020-07-08",17.5122,17.7457,17.2694,17.3628,587900.0],["2020-07-09",17.3535,17.5216,17.1853,17.3908,417400.0],["2020-07-10",17.5309,17.5496,17.2227,17.3348,560500.0],["2020-07-13",17.5403,17.8018,17.3348,17.4282,439400.0],["2020-07-14",17.5776,17.9512,17.5216,17.9512,447900.0],["2020-07-15",18.3902,18.4369,18.1567,18.1754,512300.0],["2020-07-16",18.2594,18.4742,18.2501,18.4275,2811900.0],["2020-07-17",18.3902,18.4836,18.2407,18.3622,2012400.0],["2020-07-20",19.072,19.2401,18.7638,18.8292,779500.0],["2020-07-21",18.7825,18.7825,18.3061,18.3622,494900.0],["2020-07-22",18.6517,18.7451,18.4369,18.5116,393400.0],["2020-07-23",18.6237,18.6237,18.0353,18.1473,1073400.0],["2020-07-24",17.6337,17.6337,17.1013,17.3068,1543100.0],["2020-07-27",17.3068,17.7177,17.2134,17.6056,1126100.0],["2020-07-28",17.6897,18.1193,17.6897,17.9606,958000.0],["2020-07-29",17.9979,18.0259,17.5403,18.0166,1107900.0],["2020-07-30",17.5776,18.0446,17.3628,18.0353,1112900.0],["2020-07-31",18.0726,18.082,17.4562,17.6243,834000.0],["2020-08-03",17.671,17.9512,17.5403,17.8205,991700.0],["2020-08-04",17.8018,17.9045,17.6337,17.7271,461300.0],["2020-08-05",17.7551,17.7831,17.3815,17.4188,1343100.0],["2020-08-06",17.5122,17.5496,17.176,17.2694,264900.0],["2020-08-07",17.1013,17.1667,16.9612,17.0359,560500.0],["2020-08-10",17.0919,17.0919,16.1953,16.2981,4894200.0],["2020-08-11",16.8398,17.0266,16.7464,16.8024,993800.0],["2020-08-12",17.0359,17.232,16.9892,17.0919,513200.0],["2020-08-13",17.2974,17.6056,17.1386,17.1573,555900.0],["2020-08-14",16.9518,17.1386,16.625,16.8024,2025400.0],["2020-08-17",16.8678,17.0733,16.8211,16.9051,2006600.0],["2020-08-18",16.9145,16.9985,16.737,16.8024,861400.0],["2020-08-19",16.7557,16.8211,16.1953,16.27,1690700.0],["2020-08-20",16.186,16.2794,15.8311,15.9712,2051000.0],["2020-08-21",15.9245,15.9618,15.4948,15.5882,1769900.0],["2020-08-24",16.681,16.681,15.4668,15.5882,1984700.0],["2020-08-25",15.7003,15.9151,15.4668,15.6536,3208400.0],["2020-08-26",15.8217,15.8217,15.2053,15.2146,1334000.0],["2020-08-27",15.4575,15.5322,15.0185,15.1306,1695800.0],["2020-08-28",15.252,15.2894,14.785,14.9158,1423400.0],["2020-08-31",15.0745,15.2146,14.9531,14.9718,1026000.0],["2020-09-01",14.9531,15.1026,14.5982,14.757,944300.0],["2020-09-02",14.785,15.0465,14.7476,14.9438,731800.0],["2020-09-03",14.9718,15.1026,14.5608,14.6729,757900.0],["2020-09-04",14.6075,14.729,14.1779,14.3834,761400.0],["2020-09-08",14.841,15.1306,14.7103,14.8224,1203000.0],["2020-09-09",15.3641,15.6349,15.1586,15.224,1111100.0],["2020-09-10",15.3267,15.3734,14.4674,14.5702,1322200.0],["2020-09-11",14.8597,14.8784,14.6075,14.785,1332000.0],["2020-09-14",15.2053,15.6723,15.1773,15.4575,2163600.0],["2020-09-15",15.9338,15.9898,15.5042,15.5228,1140700.0],["2020-09-16",15.747,15.8404,15.5135,15.5228,865300.0],["2020-09-17",15.5228,15.7377,15.3734,15.5789,837500.0],["2020-09-18",15.5322,15.6069,14.9158,15.0932,1351100.0],["2020-09-21",14.8037,14.8597,14.5889,14.8317,914500.0],["2020-09-22",14.757,14.8784,14.6542,14.6823,1652400.0],["2020-09-23",14.6729,15.2146,14.6729,15.1773,1423500.0],["2020-09-24",15.1399,15.7657,15.1306,15.6069,12231100.0],["2020-09-25",15.3827,15.5882,15.3454,15.4761,3467600.0],["2020-09-28",15.5789,16.0272,15.5789,15.7844,565500.0],["2020-09-29",15.7937,16.0832,15.5695,15.7003,1071400.0],["2020-09-30",15.7563,16.27,15.7563,16.2047,1803600.0],["2020-10-01",16.1953,16.4382,15.9431,16.0552,2329200.0],["2020-10-02",16.158,16.27,15.9431,15.9431,1513600.0],["2020-10-05",16.0459,16.6343,16.0459,16.625,2045500.0],["2020-10-06",16.7183,17.0172,16.653,16.7464,1435900.0],["2020-10-07",16.6717,16.737,16.4849,16.5035,505800.0],["2020-10-08",16.5035,16.6997,16.3728,16.5783,366200.0],["2020-10-09",16.8398,17.4562,16.8304,17.3721,1170900.0],["2020-10-12",17.3068,17.5122,17.176,17.3721,785800.0],["2020-10-13",17.1947,17.3908,17.1947,17.2787,1226000.0],["2020-10-14",17.2227,17.3628,17.0919,17.1386,492100.0],["2020-10-15",18.1287,18.7264,18.0726,18.3341,2622700.0],["2020-10-16",18.2127,18.4649,17.7831,17.8018,1407400.0],["2020-10-19",17.9325,18.2688,17.7644,17.8018,976900.0],["2020-10-20",18.1473,18.5676,17.9792,18.2407,1659100.0],["2020-10-21",18.082,18.3715,17.7271,17.7738,4519700.0],["2020-10-22",17.5122,17.5589,16.8865,16.9985,2392700.0],["2020-10-23",17.1013,17.3348,17.0172,17.2881,1287500.0],["2020-10-26",17.1947,17.4188,16.8398,16.8491,1295000.0],["2020-10-27",16.681,16.8958,16.5316,16.7183,1398300.0],["2020-10-28",16.3634,16.5502,16.1206,16.186,988300.0],["2020-10-29",15.9712,15.9805,15.5695,15.747,512600.0],["2020-10-30",15.7385,16.0693,15.644,16.0504,1057400.0],["2020-11-02",16.0977,16.4002,16.0032,16.2773,632400.0],["2020-11-03",16.3529,16.5042,16.23,16.3529,581900.0],["2020-11-04",16.5892,17.0051,16.4758,16.627,742000.0],["2020-11-05",17.128,17.4683,16.9862,17.4116,906700.0],["2020-11-06",17.8464,17.9031,17.2982,17.4116,566500.0],["2020-11-09",18.1962,18.735,18.0733,18.527,1587400.0],["2020-11-10",18.1489,18.2718,17.9126,17.9693,650700.0],["2020-11-11",17.7802,18.026,17.6574,17.7992,689000.0],["2020-11-12",17.7708,18.1773,17.6857,17.8559,663800.0],["2020-11-13",17.8748,18.2623,17.8275,17.9977,652900.0],["2020-11-16",18.026,18.2529,17.9409,18.1962,1025700.0],["2020-11-17",17.8464,18.1678,17.6763,17.9977,743200.0],["2020-11-18",17.9598,18.0638,17.733,17.8464,598400.0],["2020-11-19",17.733,18.2245,17.6385,18.1583,1073700.0],["2020-11-20",17.8842,18.0638,17.7235,17.7992,794200.0],["2020-11-23",17.733,17.9409,17.44,17.6385,477500.0],["2020-11-24",17.4305,17.629,17.336,17.3927,456400.0],["2020-11-25",17.3738,17.4305,17.1753,17.2131,947300.0],["2020-11-27",17.5061,17.7141,17.4778,17.6668,731100.0],["2020-11-30",17.6574,17.7424,17.4211,17.5156,394500.0],["2020-12-01",17.6574,18.2718,17.6101,18.1962,937200.0],["2020-12-02",17.9409,17.9977,17.7141,17.7897,1257500.0],["2020-12-03",17.8464,17.8937,17.6479,17.7424,531400.0],["2020-12-04",17.7235,17.8464,17.6952,17.8086,660900.0],["2020-12-07",17.6101,17.6574,17.336,17.4021,1796300.0],["2020-12-08",17.4021,17.733,17.3265,17.5723,1019600.0],["2020-12-09",17.7046,17.733,17.4211,17.5723,799000.0],["2020-12-10",17.8464,18.0638,17.733,17.9882,411600.0],["2020-12-11",17.6952,17.8559,17.5628,17.7141,396600.0],["2020-12-14",17.9788,18.234,17.6763,17.8086,526100.0],["2020-12-15",18.0071,18.0922,17.8275,17.9598,678400.0],["2020-12-16",18.0827,18.1394,17.922,18.0827,653900.0],["2020-12-17",18.1678,18.6404,18.1394,18.5932,635100.0],["2020-12-18",18.4419,18.4892,18.2907,18.4419,814800.0],["2020-12-21",18.0355,18.1489,17.8559,18.0733,501700.0],["2020-12-22",18.1111,18.1111,17.7802,17.8937,522600.0],["2020-12-23",17.9126,17.9126,17.6385,17.8086,771600.0],["2020-12-24",17.9126,17.9126,17.5628,17.629,96500.0],["2020-12-28",17.629,17.7519,17.4211,17.4305,312400.0],["2020-12-29",17.6385,17.7613,17.2793,17.3076,461800.0],["2020-12-30",17.5912,17.6479,17.4021,17.4872,267800.0],["2020-12-31",17.5156,17.5534,17.2982,17.4305,350800.0],["2021-01-04",17.6196,17.9598,17.5345,17.9126,487600.0],["2021-01-05",17.8559,17.9031,17.629,17.7992,443200.0],["2021-01-06",17.6952,18.319,17.6952,18.1583,556400.0],["2021-01-07",17.8464,18.3001,17.7897,18.2151,492000.0],["2021-01-08",18.1773,18.5743,18.1111,18.527,872200.0],["2021-01-11",18.0827,18.5743,18.0355,18.4608,525500.0],["2021-01-12",18.234,18.4608,17.8748,18.0922,944300.0],["2021-01-13",17.9788,18.3001,17.9409,18.1962,418000.0],["2021-01-14",18.0071,18.4986,17.9598,18.1016,506800.0],["2021-01-15",18.1489,18.2434,18.0355,18.0355,761400.0],["2021-01-19",19.2927,19.3683,18.5365,18.6971,1433500.0],["2021-01-20",18.6971,18.6971,17.9788,18.2151,2023700.0],["2021-01-21",18.5837,18.6499,18.0355,18.2718,836400.0],["2021-01-22",17.8275,18.2812,17.7897,18.0071,1076900.0],["2021-01-25",17.9409,18.0071,17.6952,17.9409,682800.0],["2021-01-26",17.9409,17.9409,17.3832,17.44,597300.0],["2021-01-27",17.6668,17.7235,17.0146,17.3454,1586400.0],["2021-01-28",17.1375,17.4305,16.8728,16.9484,1150000.0],["2021-01-29",16.9768,17.1091,16.4474,16.7121,1374400.0],["2021-02-01",16.4852,16.7783,16.438,16.542,1214300.0],["2021-02-02",16.4758,16.7688,16.3813,16.6554,1250700.0],["2021-02-03",16.4852,17.2036,16.4474,16.8728,518200.0],["2021-02-04",16.5609,16.6554,16.3151,16.3435,895100.0],["2021-02-05",16.5231,16.5231,16.2584,16.2867,452400.0],["2021-02-08",16.0693,16.5892,16.041,16.4569,504500.0],["2021-02-09",16.3435,16.4947,16.2111,16.2395,604500.0],["2021-02-10",16.3057,16.4758,16.1639,16.1733,996000.0],["2021-02-11",15.9937,16.0977,15.7574,15.8047,519400.0],["2021-02-12",15.7385,15.8519,15.644,15.7858,1066200.0],["2021-02-16",15.8425,15.9275,15.6629,15.6818,728600.0],["2021-02-17",15.6723,15.8236,15.5211,15.7479,487000.0],["2021-02-18",15.5022,15.5116,15.143,15.2753,827100.0],["2021-02-19",15.5116,15.5305,15.2281,15.3037,919800.0],["2021-02-22",15.247,15.332,15.0201,15.0296,476000.0],["2021-02-23",15.2092,15.3226,14.9539,15.2092,871800.0],["2021-02-24",14.935,15.0296,14.7743,14.8594,879200.0],["2021-02-25",15.2092,15.6251,15.1524,15.4738,1496900.0],["2021-02-26",14.453,15.4266,14.3962,15.3698,1536100.0],["2021-03-01",15.3604,15.8425,15.3037,15.5778,1437800.0],["2021-03-02",15.5967,15.6345,15.2659,15.2753,679100.0],["2021-03-03",15.0957,15.3888,14.8689,15.1241,520700.0],["2021-03-04",14.8972,14.9917,14.2544,14.5758,1913000.0],["2021-03-05",14.4435,15.3037,14.2355,15.0863,914800.0],["2021-03-08",14.4813,14.9445,14.1694,14.3962,1417700.0],["2021-03-09",14.6136,14.7176,14.3301,14.3301,897900.0],["2021-03-10",14.3017,14.4057,13.9992,14.3206,923100.0],["2021-03-11",14.9823,15.2186,14.8689,15.143,926300.0],["2021-03-12",15.5589,15.5967,14.9823,15.1997,977800.0],["2021-03-15",15.332,15.5305,14.935,15.1713,1252000.0],["2021-03-16",15.2848,15.6062,15.0107,15.2281,634500.0],["2021-03-17",15.2281,15.729,15.2281,15.6629,428300.0],["2021-03-18",15.5778,15.7479,15.2942,15.3226,1316900.0],["2021-03-19",15.4738,15.729,15.0485,15.2186,1194200.0],["2021-03-22",15.2186,15.3415,15.039,15.1241,684500.0],["2021-03-23",15.5967,15.8803,15.4455,15.8614,1020800.0],["2021-03-24",15.8708,16.3435,15.8708,15.9937,3210100.0],["2021-03-25",16.2017,16.4947,16.2017,16.4852,946100.0],["2021-03-26",16.8255,16.9484,16.438,16.6459,1081000.0],["2021-03-29",16.4853,16.6176,16.23,16.3813,429400.0],["2021-03-30",16.3624,16.3624,15.8803,15.9181,630800.0],["2021-03-31",15.9937,16.4663,15.8897,16.3435,980400.0],["2021-04-01",16.4191,16.4191,15.3131,15.7101,1670100.0],["2021-04-05",15.729,16.2395,15.2281,16.1639,823600.0],["2021-04-06",16.1355,16.1828,15.7763,16.1166,896800.0],["2021-04-07",16.1166,16.3529,16.1071,16.1733,681100.0],["2021-04-08",16.4852,17.1186,16.4852,16.7121,1156500.0],["2021-04-09",16.7499,17.0429,16.5798,17.0146,997600.0],["2021-04-12",16.9295,17.0146,16.3529,16.5514,1250800.0],["2021-04-13",16.731,16.9862,16.6932,16.8728,608300.0],["2021-04-14",16.7027,17.0429,16.7027,16.8823,775900.0],["2021-04-15",16.8728,17.3927,16.8728,17.2698,801500.0],["2021-04-16",16.8823,17.1847,16.8444,16.9957,933300.0],["2021-04-19",17.1091,17.9126,17.1091,17.3927,616200.0],["2021-04-20",17.2698,17.2698,16.9484,17.2036,571600.0],["2021-04-21",17.2225,17.2225,17.0429,17.1375,308300.0],["2021-04-22",17.0713,17.629,17.0713,17.5817,427200.0],["2021-04-23",17.6763,17.6857,16.9201,17.0051,363100.0],["2021-04-26",17.1942,17.4778,17.0619,17.1847,274500.0],["2021-04-27",17.0146,17.2793,16.939,17.1753,441300.0],["2021-04-28",17.2225,17.3076,16.8728,16.9201,370600.0],["2021-04-29",16.8823,17.024,16.7027,16.7877,774200.0],["2021-04-30",16.5609,17.1658,16.5609,16.6838,527800.0],["2021-05-03",17.0146,17.0619,16.2111,16.2867,849000.0],["2021-05-04",16.9673,17.1753,16.6176,16.9862,869300.0],["2021-05-05",16.9957,17.2887,16.7783,16.9201,507700.0],["2021-05-06",16.8539,17.1564,16.7121,16.9862,269500.0],["2021-05-07",17.0997,17.3265,17.0997,17.232,247100.0],["2021-05-10",17.4589,17.629,17.4494,17.5817,274300.0],["2021-05-11",17.3076,17.8086,17.3076,17.6385,366300.0],["2021-05-12",17.2225,17.5156,17.0524,17.128,315500.0],["2021-05-13",17.0146,17.5817,16.8255,17.3738,475600.0],["2021-05-14",17.4494,17.7708,17.4021,17.7141,264800.0],["2021-05-17",17.5628,17.9031,17.1564,17.6668,243000.0],["2021-05-18",17.7519,18.0071,17.5817,17.9031,473000.0],["2021-05-19",17.6574,17.9977,17.4494,17.8748,570900.0],["2021-05-20",17.7708,17.9031,17.2036,17.5061,815000.0],["2021-05-21",17.4211,17.6952,17.232,17.6857,601400.0],["2021-05-24",17.6763,17.6952,17.3076,17.336,310300.0],["2021-05-25",17.3643,17.6952,17.3076,17.629,271200.0],["2021-05-26",17.6574,17.6574,17.2604,17.3549,532100.0],["2021-05-27",17.3738,17.4116,16.2206,16.6365,934400.0],["2021-05-28",16.6838,16.7972,16.4474,16.5325,917300.0],["2021-06-01",16.8255,17.128,16.2017,16.5514,910400.0],["2021-06-02",16.3718,16.9673,16.23,16.4947,458100.0],["2021-06-03",16.6073,16.6073,16.1899,16.2676,489200.0],["2021-06-04",16.2676,16.4035,16.1511,16.3841,280500.0],["2021-06-07",16.3355,16.8305,16.2676,16.617,348300.0],["2021-06-08",16.6849,16.7141,16.5394,16.6558,601200.0],["2021-06-09",16.7044,16.9567,16.7044,16.9082,318400.0],["2021-06-10",16.8305,17.1897,16.7917,17.1314,446300.0],["2021-06-11",18.3641,18.5097,17.7138,18.1506,3059800.0],["2021-06-14",18.1409,18.2185,17.8206,17.8594,1114300.0],["2021-06-15",17.8594,17.9079,17.7138,17.7235,418800.0],["2021-06-16",17.7429,17.9467,17.5488,17.7041,438600.0],["2021-06-17",17.6556,17.9079,17.6556,17.8303,693600.0],["2021-06-18",17.8012,17.8012,17.1411,17.3061,1463000.0],["2021-06-21",17.345,17.607,17.1314,17.4711,516500.0],["2021-06-22",17.1605,17.4323,16.8499,17.0538,701000.0],["2021-06-23",16.9858,16.9858,16.6752,16.8305,345400.0],["2021-06-24",16.9082,17.0538,16.7432,16.9761,284900.0],["2021-06-25",17.0247,17.3353,16.9858,17.2867,533900.0],["2021-06-28",17.277,17.3644,17.0052,17.2867,237800.0],["2021-06-29",17.3644,17.3644,16.9276,16.947,370700.0],["2021-06-30",17.0635,17.1897,16.8111,16.8402,661800.0],["2021-07-01",16.7238,16.8694,16.6849,16.7917,432700.0],["2021-07-02",16.9373,16.9373,16.5296,16.7723,393400.0],["2021-07-06",16.6655,16.7335,16.5005,16.6364,655300.0],["2021-07-07",16.5588,16.5879,16.4035,16.4326,421500.0],["2021-07-08",16.3355,16.4714,16.1026,16.2676,408400.0],["2021-07-09",16.1802,16.2676,16.0346,16.1608,307900.0],["2021-07-12",16.2093,16.2093,15.9861,16.0055,317300.0],["2021-07-13",15.8696,15.8696,15.297,15.5784,663600.0],["2021-07-14",15.559,15.559,15.3164,15.3843,398200.0],["2021-07-15",15.3164,15.462,15.297,15.4037,1207600.0],["2021-07-16",15.3552,15.5105,15.1805,15.2193,1635400.0],["2021-07-19",15.0931,15.132,14.7534,14.8214,953900.0],["2021-07-20",14.8116,14.9281,14.7534,14.8699,921800.0],["2021-07-21",14.9184,14.9184,14.7922,14.8505,1302700.0],["2021-07-22",14.8214,14.9572,14.6855,14.7049,861200.0],["2021-07-23",14.734,14.9864,14.7049,14.7534,713000.0],["2021-07-26",14.7243,14.8214,14.6563,14.7437,437600.0],["2021-07-27",14.6661,14.6758,14.4816,14.501,457900.0],["2021-07-28",14.4913,14.899,14.4913,14.8505,876300.0],["2021-07-29",15.8502,15.9473,14.9572,15.1125,1175300.0],["2021-07-30",14.9669,15.4231,14.734,14.7631,755600.0],["2021-08-02",14.7728,15.0737,14.7728,14.8019,1512600.0],["2021-08-03",14.8505,14.9475,14.7243,14.7631,638000.0],["2021-08-04",14.8505,14.9087,14.7243,14.8019,649200.0],["2021-08-05",14.7534,14.8019,14.6175,14.6952,230800.0],["2021-08-06",14.5981,14.6563,14.3652,14.4622,327000.0],["2021-08-09",14.4234,14.5108,14.404,14.4428,617600.0],["2021-08-10",14.4331,14.4816,14.2487,14.2584,1051400.0],["2021-08-11",14.239,14.3943,14.1613,14.1613,985400.0],["2021-08-12",14.2196,14.2972,13.8022,13.8701,1814700.0],["2021-08-13",13.8799,13.9769,13.6566,13.8701,1793700.0],["2021-08-16",13.9381,13.9769,13.7148,13.8993,768300.0],["2021-08-17",13.7828,13.9284,13.744,13.8799,861800.0],["2021-08-18",13.9284,14.1807,13.8604,13.9575,978000.0],["2021-08-19",14.0934,14.4428,14.0934,14.2487,868800.0],["2021-08-20",14.3166,14.6563,14.3166,14.569,580900.0],["2021-08-23",14.1031,14.569,14.1031,14.4525,484000.0],["2021-08-24",14.4913,14.4913,14.1613,14.171,586200.0],["2021-08-25",14.1225,14.1905,14.0546,14.1128,1484400.0],["2021-08-26",14.006,14.0254,13.7246,13.744,542300.0],["2021-08-27",13.744,13.9672,13.7343,13.8799,373600.0],["2021-08-30",13.841,14.0157,13.7828,13.8701,363100.0],["2021-08-31",13.8896,14.2002,13.8896,14.0643,378300.0],["2021-09-01",14.1225,14.2584,14.0837,14.0934,540500.0],["2021-09-02",14.2099,14.4137,14.2099,14.3458,644900.0],["2021-09-03",14.3069,14.4137,14.2002,14.2875,295300.0],["2021-09-07",14.2099,14.2099,13.744,13.8993,796800.0],["2021-09-08",13.9284,14.1419,13.7537,14.0837,891800.0],["2021-09-09",14.0254,14.1807,13.8993,13.9575,834400.0],["2021-09-10",13.9478,14.0254,13.6372,13.6566,768000.0],["2021-09-13",13.7634,14.1225,13.7634,13.8993,446800.0],["2021-09-14",14.0254,14.3166,13.8896,13.9187,370300.0],["2021-09-15",14.0837,14.336,13.5984,13.8119,770700.0],["2021-09-16",13.8119,14.0837,13.7343,14.0254,524000.0],["2021-09-17",14.2972,15.2484,14.2875,14.9378,1646300.0],["2021-09-20",14.6952,15.1708,14.5884,14.9572,666300.0],["2021-09-21",14.9864,15.1514,14.9184,15.1417,499300.0],["2021-09-22",15.0349,15.1028,14.7728,14.8408,248200.0],["2021-09-23",14.8311,15.064,14.7534,14.9087,401200.0],["2021-09-24",14.8116,14.899,14.7049,14.8408,330200.0],["2021-09-27",14.8602,15.4328,14.8602,15.3552,2266600.0],["2021-09-28",15.1611,15.1611,14.5108,14.7243,1083500.0],["2021-09-29",14.7049,14.7049,14.4428,14.4816,626500.0],["2021-09-30",14.4719,14.4719,14.0837,14.1807,407700.0],["2021-10-01",14.171,14.501,14.171,14.4622,499800.0],["2021-10-04",14.5593,14.9087,14.5593,14.8214,577400.0],["2021-10-05",14.8019,14.8019,14.4622,14.4622,722900.0],["2021-10-06",14.5496,14.569,14.0352,14.1807,610600.0],["2021-10-07",14.1807,14.501,14.0643,14.501,761800.0],["2021-10-08",14.404,14.404,13.9187,14.0254,398700.0],["2021-10-11",14.0934,14.0934,13.5984,13.676,487900.0],["2021-10-12",13.5984,13.744,13.1713,13.2684,878700.0],["2021-10-13",13.2781,13.6566,13.2781,13.4916,560000.0],["2021-10-14",13.6178,13.9187,13.6178,13.7343,583300.0],["2021-10-15",13.7731,13.909,13.6372,13.8022,1383700.0],["2021-10-18",13.6566,13.676,13.3363,13.3848,609500.0],["2021-10-19",13.2878,13.3945,13.1325,13.2004,673900.0],["2021-10-20",13.3072,13.4625,13.2878,13.414,413300.0],["2021-10-21",13.2198,13.5693,13.2198,13.4625,294200.0],["2021-10-22",13.4625,13.5498,13.2878,13.3557,539400.0],["2021-10-25",13.2975,13.3654,13.1713,13.2587,532300.0],["2021-10-26",13.3363,13.3363,13.0645,13.1228,874100.0],["2021-10-27",13.0645,13.1228,12.9092,12.9189,382000.0],["2021-10-28",12.9675,13.0063,12.8413,12.8801,280600.0],["2021-10-29",12.851,12.8704,12.6763,12.7248,235600.0],["2021-11-01",12.6957,12.9092,12.6957,12.7733,548000.0],["2021-11-02",12.8122,12.8995,12.6569,12.7054,518500.0],["2021-11-03",12.7345,12.7442,12.5016,12.5501,748400.0],["2021-11-04",12.453,12.453,12.1036,12.123,614700.0],["2021-11-05",12.0357,12.0551,11.861,11.861,631800.0],["2021-11-08",11.8998,12.1424,11.8027,12.1327,628200.0],["2021-11-09",12.3851,12.3851,11.9386,11.9386,453800.0],["2021-11-10",11.9386,11.9871,11.8998,11.9386,490600.0],["2021-11-11",11.8998,11.9095,11.6474,11.696,381900.0],["2021-11-12",11.7348,11.7348,11.5795,11.628,289400.0],["2021-11-15",11.6571,11.7348,11.4533,11.4824,632900.0],["2021-11-16",11.7154,11.7542,11.6571,11.7542,2004800.0],["2021-11-17",11.7445,12.5889,11.7445,12.1813,1225900.0],["2021-11-18",11.8901,11.8901,11.5018,11.7057,767900.0],["2021-11-19",11.4145,11.5795,11.3757,11.531,563900.0],["2021-11-22",11.5018,11.5601,11.2107,11.3368,493200.0],["2021-11-23",11.1621,11.2786,11.0845,11.2495,825200.0],["2021-11-24",11.2107,11.2398,10.9777,11.1621,1698800.0],["2021-11-26",11.0845,11.1718,10.5409,10.5895,682700.0],["2021-11-29",10.6671,10.735,10.5312,10.7253,572200.0],["2021-11-30",10.638,10.638,10.1721,10.4147,1313700.0],["2021-12-01",10.405,10.4633,10.2012,10.2497,895400.0],["2021-12-02",10.2303,10.5797,9.9586,10.1139,505400.0],["2021-12-03",10.1624,10.24,10.0556,10.2012,576600.0],["2021-12-06",9.8033,10.2109,9.8033,10.143,1700800.0],["2021-12-07",10.2206,10.5409,10.0944,10.5409,970600.0],["2021-12-08",10.3565,10.405,10.075,10.3759,1193800.0],["2021-12-09",10.4439,10.4439,10.075,10.1041,1042700.0],["2021-12-10",10.1236,10.2012,10.0168,10.1139,538200.0],["2021-12-13",10.0944,10.2206,9.91,9.91,772400.0],["2021-12-14",10.0362,10.5021,10.0362,10.3177,1045000.0],["2021-12-15",10.3274,10.3274,10.075,10.1915,695600.0],["2021-12-16",10.24,10.4633,10.24,10.2886,740500.0],["2021-12-17",10.2983,10.9292,10.2983,10.8321,1320700.0],["2021-12-20",10.4924,10.5992,10.3565,10.405,671300.0],["2021-12-21",10.4827,10.7642,10.3856,10.6477,649300.0],["2021-12-22",10.5797,10.6283,10.3662,10.4924,925600.0],["2021-12-23",10.5215,10.8806,10.4439,10.8612,623300.0],["2021-12-27",10.9098,11.2786,10.9098,11.0845,741300.0],["2021-12-28",10.9486,11.2786,10.9001,10.9389,601100.0],["2021-12-29",10.9195,11.0554,10.8903,11.0262,523100.0],["2021-12-30",10.9971,11.1815,10.8903,11.0456,463900.0],["2021-12-31",10.9777,11.1039,10.8321,10.9001,295000.0],["2022-01-03",10.9874,11.3562,10.9098,11.298,704400.0],["2022-01-04",11.1427,11.1427,10.7642,10.9486,598900.0],["2022-01-05",10.9001,11.0359,10.7253,10.9001,603000.0],["2022-01-06",10.9583,11.2107,10.9292,10.968,748100.0],["2022-01-07",11.0651,11.2204,10.9389,11.0554,806200.0],["2022-01-10",10.9777,11.793,10.9777,11.6863,905200.0],["2022-01-11",12.123,12.123,11.696,11.9386,1129000.0],["2022-01-12",11.9289,12.026,11.4824,11.628,1060900.0],["2022-01-13",11.5989,11.793,11.4921,11.7251,806700.0],["2022-01-14",11.7833,12.3172,11.7542,12.2589,657800.0],["2022-01-18",12.0551,12.2104,11.9969,12.1619,1554600.0],["2022-01-19",12.1619,12.1716,11.8804,12.0939,1093200.0],["2022-01-20",12.2395,12.3172,12.0745,12.1619,1040900.0],["2022-01-21",12.0357,12.1522,11.7348,11.9677,1129900.0],["2022-01-24",11.5892,11.6863,11.0165,11.6474,1502300.0],["2022-01-25",11.4727,11.6086,11.2009,11.5698,1287000.0],["2022-01-26",11.6765,11.6765,11.4048,11.4339,922500.0],["2022-01-27",11.1427,11.4436,11.0845,11.3368,1406300.0],["2022-01-28",11.1912,11.3562,10.9874,11.3368,1310800.0],["2022-01-31",11.1718,11.5115,11.0456,11.3951,964600.0],["2022-02-01",11.3951,11.7057,11.2883,11.6668,995000.0],["2022-02-02",11.9871,12.026,11.4242,11.6183,932700.0],["2022-02-03",11.6377,11.6474,11.4145,11.5698,827700.0],["2022-02-04",11.531,11.5407,11.1621,11.5212,490400.0],["2022-02-07",11.1621,11.2009,10.8321,10.9389,1092700.0],["2022-02-08",10.9486,11.0554,10.7739,10.9486,867600.0],["2022-02-09",11.1136,11.1136,10.9583,11.0068,688900.0],["2022-02-10",10.9583,11.0456,10.6865,10.803,779600.0],["2022-02-11",10.803,10.8224,10.5312,10.5603,432300.0],["2022-02-14",10.5409,10.5895,10.3662,10.4439,457400.0],["2022-02-15",10.5021,10.8321,10.4924,10.735,827500.0],["2022-02-16",10.8806,10.9389,10.7642,10.9195,496700.0],["2022-02-17",10.8612,10.8612,10.6186,10.7253,423000.0],["2022-02-18",10.7156,10.9098,10.6865,10.8709,549700.0],["2022-02-22",11.0554,11.2107,10.9389,11.0068,773700.0],["2022-02-23",11.5115,11.5212,11.1136,11.2301,1021700.0],["2022-02-24",11.0359,11.1233,10.7545,10.9777,719500.0],["2022-02-25",11.2883,11.4824,11.1621,11.2883,698400.0],["2022-02-28",11.7833,12.2104,11.6086,11.9969,1041000.0],["2022-03-01",12.4433,12.5307,11.8998,11.9677,1267200.0],["2022-03-02",12.1522,12.453,12.1327,12.356,951300.0],["2022-03-03",12.026,12.026,11.1815,11.4242,1021500.0],["2022-03-04",10.9971,11.2301,10.7545,10.8418,1131900.0],["2022-03-07",11.2883,11.5018,10.8127,10.9583,1249200.0],["2022-03-08",10.7059,10.8224,10.4342,10.6283,723000.0],["2022-03-09",10.7933,11.2009,10.7156,11.1427,543600.0],["2022-03-10",11.0748,11.1524,10.9001,10.9389,334100.0],["2022-03-11",11.0845,11.0845,10.7739,10.7836,459300.0],["2022-03-14",10.8321,11.1524,10.8321,10.9195,583600.0],["2022-03-15",10.8127,10.8515,10.3177,10.405,857800.0],["2022-03-16",10.4924,10.7059,10.4827,10.6865,841600.0],["2022-03-17",10.6865,10.9874,10.6865,10.9001,847700.0],["2022-03-18",10.5895,10.9292,10.5895,10.8806,879200.0],["2022-03-21",10.6186,10.6768,10.4536,10.57,613300.0],["2022-03-22",10.6283,10.8515,10.5895,10.7545,749600.0],["2022-03-23",10.57,10.6768,10.0653,10.0653,1420800.0],["2022-03-24",10.1333,10.24,10.0071,10.075,1225200.0],["2022-03-25",10.2497,10.5021,10.1624,10.2206,694600.0],["2022-03-28",10.2109,10.308,10.0459,10.2594,702200.0],["2022-03-29",10.3856,10.5506,10.2983,10.4342,622100.0],["2022-03-30",10.4439,12.4045,10.4439,11.463,5560500.0],["2022-03-31",11.4727,11.8221,11.3271,11.3368,1603700.0],["2022-04-01",11.531,11.7445,11.4145,11.5795,1494900.0],["2022-04-04",11.8124,12.0357,11.7445,11.8124,1118600.0],["2022-04-05",11.8998,12.0745,11.4824,11.5018,999900.0],["2022-04-06",11.4533,11.628,11.1524,11.1621,1112000.0],["2022-04-07",11.2009,11.3465,10.8515,11.0651,1234800.0],["2022-04-08",11.0748,11.1815,10.9583,10.9874,821300.0],["2022-04-11",10.9389,11.0748,10.4536,10.638,1370200.0],["2022-04-12",10.6283,10.6671,10.3953,10.4924,945600.0],["2022-04-13",10.4342,10.6283,10.3177,10.4633,1388600.0],["2022-04-14",10.473,10.5506,10.3662,10.4439,2083300.0],["2022-04-18",10.3177,10.6089,10.1721,10.2886,606500.0],["2022-04-19",10.3856,10.6477,10.3856,10.6186,1029900.0],["2022-04-20",10.8806,10.9874,10.7739,10.8127,1071600.0],["2022-04-21",11.0165,11.2689,10.9098,10.9486,796000.0],["2022-04-22",10.8612,11.0456,10.638,10.7059,884800.0],["2022-04-25",10.8806,11.2398,10.8515,10.9874,1212300.0],["2022-04-26",11.0262,11.1718,10.5215,10.5603,2047200.0],["2022-04-27",10.4827,10.5992,10.3274,10.3953,775300.0],["2022-04-28",10.6962,10.7933,10.57,10.7545,505700.0],["2022-04-29",10.638,10.7933,10.4147,10.4147,598500.0],["2022-05-02",10.6186,10.8418,10.308,10.473,703900.0],["2022-05-03",10.6477,10.9001,10.6477,10.8224,807500.0],["2022-05-04",10.8418,11.1039,10.735,11.0554,536300.0],["2022-05-05",11.1136,11.1815,10.8806,10.9583,611000.0],["2022-05-06",11.5698,12.2977,11.5698,12.191,1175800.0],["2022-05-09",11.531,11.7639,11.2592,11.4824,2007300.0],["2022-05-10",11.5795,11.9192,11.5698,11.6086,1159300.0],["2022-05-11",11.8998,12.356,11.8027,12.1813,1520300.0],["2022-05-12",12.0551,12.2686,11.958,12.1522,912400.0],["2022-05-13",12.3172,12.618,12.2395,12.5792,664200.0],["2022-05-16",12.5113,12.7636,12.4627,12.7539,594100.0],["2022-05-17",12.5695,12.6957,12.4725,12.5404,612000.0],["2022-05-18",12.453,12.7442,12.3948,12.5792,1229800.0],["2022-05-19",12.521,12.8607,12.5016,12.6957,574900.0],["2022-05-20",12.6278,12.7539,12.4239,12.686,578500.0],["2022-05-23",12.6957,12.8122,12.6278,12.7442,764800.0],["2022-05-24",12.7345,12.9481,12.7054,12.8898,581000.0],["2022-05-25",12.7636,12.8122,12.5016,12.686,703600.0],["2022-05-26",12.7636,12.8607,12.7345,12.8122,750300.0],["2022-05-27",12.7928,12.8025,12.618,12.7248,506100.0],["2022-05-31",12.618,12.6666,12.4336,12.5016,1279000.0],["2022-06-01",12.4725,12.4919,12.0939,12.2201,1293600.0],["2022-06-02",12.0066,12.6957,11.9095,12.5016,781800.0],["2022-06-03",12.1619,12.3851,12.0066,12.2104,484100.0],["2022-06-06",12.3851,12.4822,12.2977,12.4142,434900.0],["2022-06-07",12.2977,12.5113,12.2783,12.4142,383600.0],["2022-06-08",12.356,12.5307,12.356,12.4045,379400.0],["2022-06-09",12.2589,12.3948,12.1813,12.2201,469000.0],["2022-06-10",11.9774,11.9774,11.5795,11.5795,389400.0],["2022-06-13",11.1427,11.5698,11.1427,11.463,1008400.0],["2022-06-14",11.2301,11.531,10.9777,11.0651,613300.0],["2022-06-15",11.1136,11.1912,10.9389,11.0748,553200.0],["2022-06-16",10.8321,11.0651,10.8321,10.9777,418000.0],["2022-06-17",11.0845,11.298,10.9777,11.2301,869700.0],["2022-06-21",11.3465,11.4242,11.0748,11.133,877400.0],["2022-06-22",11.0845,11.3562,10.803,11.2009,361600.0],["2022-06-23",11.2495,11.5698,11.2495,11.5504,597900.0],["2022-06-24",11.5698,11.6668,11.4727,11.6377,476900.0],["2022-06-27",11.6474,12.7151,11.4921,12.4822,1046100.0],["2022-06-28",12.2977,12.2977,11.9095,11.9386,573400.0],["2022-06-29",11.0748,11.1136,10.7545,10.968,1178300.0],["2022-06-30",11.3757,11.628,11.2592,11.531,1138800.0],["2022-07-01",11.3951,12.1327,11.3951,12.123,930600.0],["2022-07-05",11.3465,11.6377,11.2689,11.6183,1282900.0],["2022-07-06",11.1815,11.1815,10.4633,10.8709,1958800.0],["2022-07-07",11.0651,11.0651,10.6962,10.7933,784000.0],["2022-07-08",10.6768,10.6768,10.473,10.6283,912000.0],["2022-07-11",10.6186,10.8903,10.5506,10.7156,859500.0],["2022-07-12",10.5118,10.5118,10.24,10.2594,954200.0],["2022-07-13",10.0653,10.2303,9.91,10.0847,767200.0],["2022-07-14",9.8809,9.8809,9.3276,9.3956,2131600.0],["2022-07-15",10.0556,10.0556,9.6285,9.8421,1348200.0],["2022-07-18",9.8421,10.1236,9.8421,10.0071,851800.0],["2022-07-19",10.1333,10.3662,10.1333,10.308,622600.0],["2022-07-20",10.3177,10.3565,10.1624,10.2886,790700.0],["2022-07-21",10.1721,10.2886,10.0653,10.1915,530300.0],["2022-07-22",10.3177,10.3371,10.143,10.2497,723500.0],["2022-07-25",10.2497,10.2594,10.1041,10.2497,566000.0],["2022-07-26",10.2789,10.405,10.2206,10.308,745200.0],["2022-07-27",10.2886,10.3371,10.143,10.2886,654100.0],["2022-07-28",9.2597,9.6965,8.9491,9.2403,1540300.0],["2022-07-29",9.1724,9.1724,8.6191,8.6191,1819500.0],["2022-08-01",8.6676,8.7453,8.3182,8.3473,1866700.0],["2022-08-02",8.2988,8.2988,8.0464,8.0464,1536500.0],["2022-08-03",8.3667,8.5997,8.1629,8.3182,2300000.0],["2022-08-04",8.5512,8.9006,8.5414,8.8229,1126300.0],["2022-08-05",8.8812,8.8812,8.5997,8.6385,941100.0],["2022-08-08",8.9685,8.9685,8.6773,8.6967,855900.0],["2022-08-09",8.6967,8.7744,8.522,8.5609,1479800.0],["2022-08-10",8.6385,8.7065,8.5123,8.7065,557100.0],["2022-08-11",8.6482,8.8715,8.6482,8.7162,593100.0],["2022-08-12",8.7065,8.7938,8.6967,8.7356,480000.0],["2022-08-15",8.6385,8.687,8.5997,8.6579,624000.0],["2022-08-16",8.6579,8.687,8.5317,8.5803,738500.0],["2022-08-17",8.5123,8.5317,8.3279,8.4056,471000.0],["2022-08-18",8.3667,8.3667,8.0853,8.1338,820100.0],["2022-08-19",8.1338,8.2794,8.095,8.1823,489800.0],["2022-08-22",8.0561,8.1241,8.0173,8.0853,919700.0],["2022-08-23",7.9688,7.9688,7.7941,7.9203,1140000.0],["2022-08-24",7.7067,7.9008,7.697,7.8329,590000.0],["2022-08-25",7.9591,8.0367,7.8814,7.9494,296300.0],["2022-08-26",7.9203,7.9494,7.6873,7.7261,505000.0],["2022-08-29",7.6873,7.6873,7.4446,7.4835,954100.0],["2022-08-30",7.6194,7.6194,7.4349,7.5514,1058500.0],["2022-08-31",7.5805,7.7358,7.4932,7.5417,873300.0],["2022-09-01",7.3476,7.5902,7.3088,7.5126,868800.0],["2022-09-02",7.4738,7.5223,7.3961,7.4058,701600.0],["2022-09-06",7.3379,7.4932,7.1729,7.3767,987700.0],["2022-09-07",7.3476,7.5611,7.2408,7.5514,835600.0],["2022-09-08",7.5708,7.9785,7.4349,7.9397,2068600.0],["2022-09-09",8.1629,8.3959,8.1338,8.2794,900500.0],["2022-09-12",8.2794,8.4832,8.192,8.3861,519400.0],["2022-09-13",8.26,8.4735,8.2211,8.2503,652000.0],["2022-09-14",8.1241,8.2308,7.9397,7.9979,491600.0],["2022-09-15",8.0173,8.1241,7.9785,8.1241,2145300.0],["2022-09-16",8.095,8.2308,7.8523,8.2017,1663500.0],["2022-09-19",8.2017,8.2017,7.7941,8.027,1251700.0],["2022-09-20",8.0367,8.2211,7.9785,8.2017,775000.0],["2022-09-21",8.0367,8.0561,7.7164,7.8717,883800.0],["2022-09-22",7.7067,7.7747,7.4349,7.5126,913600.0],["2022-09-23",7.1729,7.2408,6.7458,6.8235,1409900.0],["2022-09-26",6.8137,6.9593,6.3867,6.707,1987400.0],["2022-09-27",6.6002,6.6487,6.2314,6.4061,1743300.0],["2022-09-28",6.4061,6.4061,6.144,6.2993,1620000.0],["2022-09-29",6.2411,6.2508,5.649,5.7752,4144400.0],["2022-09-30",5.9984,6.2411,5.8722,5.979,3061200.0],["2022-10-03",5.9984,6.377,5.9984,6.2508,1602100.0],["2022-10-04",6.1828,6.6682,6.1828,6.6584,1724800.0],["2022-10-05",6.309,6.4352,6.1246,6.3673,1593600.0],["2022-10-06",6.2993,6.309,6.144,6.2217,1322200.0],["2022-10-07",6.0761,6.1343,5.9693,6.047,1019400.0],["2022-10-10",6.0178,6.0275,5.8625,5.9014,1139200.0],["2022-10-11",5.7655,6.0081,5.7655,5.8334,1499600.0],["2022-10-12",5.7558,5.8237,5.6878,5.7849,985500.0],["2022-10-13",5.6296,5.9596,5.6102,5.882,1150400.0],["2022-10-14",5.9499,5.9887,5.814,5.9596,1010200.0],["2022-10-17",6.0178,6.1926,5.9305,6.1149,946800.0],["2022-10-18",6.1731,6.309,6.1052,6.2411,2164400.0],["2022-10-19",5.9693,5.9984,5.8334,5.8722,1268800.0],["2022-10-20",5.882,6.0178,5.7752,5.8237,2131400.0],["2022-10-21",5.5714,6.0373,5.5422,5.9014,8172100.0],["2022-10-24",5.7364,5.9984,5.7364,5.9402,1380900.0],["2022-10-25",5.9305,6.0275,5.882,5.9208,1676500.0],["2022-10-26",6.0664,6.2508,6.047,6.2314,1119700.0],["2022-10-27",6.1828,6.1828,5.9305,5.9887,886200.0],["2022-10-28",5.9208,6.1149,5.9014,6.0955,535800.0],["2022-10-31",6.0178,6.1731,6.0178,6.1246,753400.0],["2022-11-01",6.3576,6.4934,6.3576,6.4061,1298200.0],["2022-11-02",6.377,6.4352,6.2411,6.2993,981400.0],["2022-11-03",6.2702,6.2702,6.1634,6.1926,1739800.0],["2022-11-04",6.3284,6.4352,6.2896,6.377,1105100.0],["2022-11-07",6.4546,6.872,6.4546,6.7846,1498300.0],["2022-11-08",6.707,7.3185,6.3187,7.1049,3766600.0],["2022-11-09",7.0564,7.1535,6.8332,6.9788,1686300.0],["2022-11-10",7.1826,7.2311,7.0176,7.0758,1259000.0],["2022-11-11",7.2117,7.9785,7.2117,7.9397,2419000.0],["2022-11-14",7.9591,8.1726,7.8814,7.9008,941100.0],["2022-11-15",7.8135,7.9203,7.7164,7.7552,756400.0],["2022-11-16",7.6582,7.7358,7.4835,7.6679,1267600.0],["2022-11-17",7.3573,7.3573,7.202,7.3573,1510000.0],["2022-11-18",7.3185,7.3573,7.2117,7.3088,1831300.0],["2022-11-21",7.3088,7.6388,7.2408,7.5805,857400.0],["2022-11-22",7.5708,7.9008,7.4641,7.7455,1066600.0],["2022-11-23",7.7358,8.0076,7.5417,7.9882,1511500.0],["2022-11-25",7.765,7.93,7.697,7.93,548000.0],["2022-11-28",7.8329,7.9008,7.6097,7.6776,861100.0],["2022-11-29",7.5902,7.6388,7.4738,7.5514,946700.0],["2022-11-30",7.6776,7.9203,7.5708,7.9105,846900.0],["2022-12-01",7.93,8.2697,7.93,8.0658,1093500.0],["2022-12-02",8.0561,8.1823,8.0173,8.1629,531100.0],["2022-12-05",8.4638,8.5997,8.1532,8.2211,848300.0],["2022-12-06",7.9688,8.0367,7.7941,7.8135,659200.0],["2022-12-07",7.9882,7.9882,7.6582,7.7164,793400.0],["2022-12-08",7.5611,7.6776,7.5126,7.5417,570500.0],["2022-12-09",7.7067,7.7164,7.5514,7.6291,1046300.0],["2022-12-12",7.697,7.7164,7.5223,7.5902,1525700.0],["2022-12-13",7.9105,7.9979,7.6873,7.7941,4008800.0],["2022-12-14",8.0076,8.1532,7.8814,8.0173,1303200.0],["2022-12-15",8.0367,8.0561,7.8426,7.8717,907300.0],["2022-12-16",7.7067,7.8232,7.5126,7.5514,1497000.0],["2022-12-19",7.4641,7.5805,7.3573,7.3961,730000.0],["2022-12-20",7.3088,7.5708,7.3088,7.4544,1105900.0],["2022-12-21",7.5126,7.7358,7.5126,7.7261,421000.0],["2022-12-22",7.6776,7.8038,7.6291,7.7844,488700.0],["2022-12-23",7.8329,7.9882,7.7844,7.8814,606800.0],["2022-12-27",7.8135,8.0076,7.7552,7.8911,499200.0],["2022-12-28",7.9008,7.9688,7.7941,7.8038,424000.0],["2022-12-29",7.8232,8.4056,7.8232,8.2794,1157100.0],["2022-12-30",8.2406,8.2503,7.9979,8.2503,1026800.0],["2023-01-03",8.3959,8.59,8.3279,8.4832,757300.0],["2023-01-04",8.6579,8.9394,8.5026,8.9297,1345100.0],["2023-01-05",8.4638,8.7453,8.3959,8.6676,1087100.0],["2023-01-06",8.6482,8.6967,8.5123,8.687,573100.0],["2023-01-09",8.8326,8.8715,8.5026,8.6579,1385400.0],["2023-01-10",8.5706,8.7647,8.5123,8.755,724500.0],["2023-01-11",8.7453,8.8423,8.6676,8.7841,608000.0],["2023-01-12",8.8326,9.1821,8.7162,9.0559,827300.0],["2023-01-13",8.9006,9.0171,8.852,8.9879,1061200.0],["2023-01-17",8.9491,8.9491,8.7647,8.8132,741300.0],["2023-01-18",9.1141,9.1432,8.8715,8.9394,1003700.0],["2023-01-19",8.92,8.92,8.7162,8.9103,1054600.0],["2023-01-20",8.8423,8.9879,8.8035,8.9297,3031100.0],["2023-01-23",8.9297,8.9491,8.8229,8.8618,975200.0],["2023-01-24",8.755,8.9006,8.6288,8.687,771200.0],["2023-01-25",8.8229,8.9491,8.7938,8.9491,958000.0],["2023-01-26",9.085,9.085,8.852,8.8909,655300.0],["2023-01-27",8.8618,8.9685,8.8618,8.9588,497800.0],["2023-01-30",8.8909,8.8909,8.6967,8.7453,331400.0],["2023-01-31",8.6482,8.8423,8.5706,8.8423,431600.0],["2023-02-01",8.92,9.0656,8.852,9.0559,801600.0],["2023-02-02",9.3762,9.6868,9.2985,9.3374,1282700.0],["2023-02-03",9.4344,9.7159,9.4053,9.415,833100.0],["2023-02-06",9.6382,9.7353,9.4247,9.4441,671300.0],["2023-02-07",9.4732,9.8518,9.4732,9.7741,944300.0],["2023-02-08",10.0168,10.0168,9.8033,9.8324,489400.0],["2023-02-09",9.7838,9.8227,9.5218,9.5218,736600.0],["2023-02-10",9.4927,9.5606,9.3665,9.3665,615500.0],["2023-02-13",9.3762,9.5315,9.3665,9.4441,554500.0],["2023-02-14",9.4441,9.58,9.4247,9.4441,429200.0],["2023-02-15",9.1724,10.4827,9.1335,10.3759,1906200.0],["2023-02-16",10.2109,10.2109,9.8615,9.9974,959600.0],["2023-02-17",9.9974,10.143,9.8615,10.0168,771900.0],["2023-02-21",9.91,10.2109,8.9879,9.3277,2729800.0],["2023-02-22",9.0365,9.1141,8.8812,8.9782,671200.0],["2023-02-23",8.9394,9.0171,8.8423,9.0073,692100.0],["2023-02-24",8.8715,8.8715,8.6482,8.7356,530300.0],["2023-02-27",8.6579,9.0656,8.6579,8.92,751200.0],["2023-02-28",8.2988,8.4541,8.0076,8.4056,1612500.0],["2023-03-01",8.2697,8.7744,8.2697,8.6482,994900.0],["2023-03-02",8.2406,8.4832,8.1726,8.4832,850800.0],["2023-03-03",8.357,8.3959,8.1241,8.2988,993700.0],["2023-03-06",8.1338,8.1532,7.9397,8.0173,555600.0],["2023-03-07",7.9591,7.9882,7.7455,7.7455,878400.0],["2023-03-08",7.7164,7.7164,7.5223,7.5611,635700.0],["2023-03-09",7.4738,7.5223,7.367,7.3961,833900.0],["2023-03-10",7.3961,7.4738,7.3088,7.4058,1197000.0],["2023-03-13",7.2796,7.4446,7.1243,7.4155,1356200.0],["2023-03-14",7.5126,7.5708,7.4252,7.4932,1201900.0],["2023-03-15",6.9496,7.2602,6.7943,7.2311,2178800.0],["2023-03-16",6.7167,6.7943,6.542,6.6682,2183600.0],["2023-03-17",6.6099,6.6682,6.4934,6.5129,3212100.0],["2023-03-20",6.3673,6.4643,6.309,6.4643,969000.0],["2023-03-21",6.5808,6.7361,6.3576,6.6487,1189900.0],["2023-03-22",6.707,6.707,6.4546,6.4546,574500.0],["2023-03-23",6.5905,6.969,6.5905,6.7264,1257100.0],["2023-03-24",6.639,6.6682,6.5226,6.6487,776400.0],["2023-03-27",6.7749,6.8817,6.6779,6.8429,805400.0],["2023-03-28",6.707,6.8623,6.707,6.8526,785000.0],["2023-03-29",6.7361,6.9788,6.707,6.9788,743800.0],["2023-03-30",6.9593,7.3282,6.9205,7.2505,1192500.0],["2023-03-31",7.0467,7.2408,6.9302,7.1535,1115600.0],["2023-04-03",7.0273,7.0855,6.9593,6.9788,911400.0],["2023-04-04",6.9205,6.9982,6.8817,6.9593,446100.0],["2023-04-05",6.9593,6.9885,6.8332,6.9302,533200.0],["2023-04-06",7.037,7.3185,7.0176,7.2893,691800.0],["2023-04-10",7.3379,7.3379,7.0661,7.1341,391400.0],["2023-04-11",7.1146,7.4446,7.0855,7.2602,852700.0],["2023-04-12",7.5902,7.5902,7.2408,7.2602,637400.0],["2023-04-13",7.3282,7.4155,7.2893,7.3961,492900.0],["2023-04-14",7.3476,7.3573,7.2117,7.3088,750700.0],["2023-04-17",7.2991,7.4641,7.2602,7.3864,686000.0],["2023-04-18",7.2893,7.3379,7.1923,7.3088,502400.0],["2023-04-19",7.0467,7.3282,7.037,7.2991,998300.0],["2023-04-20",7.1535,7.3088,7.0952,7.1923,1212700.0],["2023-04-21",7.2505,7.4349,7.1632,7.3476,2498100.0],["2023-04-24",7.2214,7.2893,7.202,7.2796,748800.0],["2023-04-25",7.1243,7.1341,6.9788,6.9982,840100.0],["2023-04-26",7.0467,7.0952,6.969,6.9885,440200.0],["2023-04-27",6.9496,7.1438,6.9496,7.1438,502600.0],["2023-04-28",7.2214,7.2991,7.0855,7.2408,432100.0],["2023-05-01",7.3476,7.3961,7.2505,7.3379,868700.0],["2023-05-02",7.3282,7.3282,7.0855,7.1729,588500.0],["2023-05-03",6.9399,7.0661,6.9011,6.9982,799200.0],["2023-05-04",6.9399,7.0176,6.872,6.969,816800.0],["2023-05-05",7.0952,7.2991,7.0855,7.2214,754500.0],["2023-05-08",7.4155,7.4155,7.202,7.3379,1112200.0],["2023-05-09",7.8038,8.2988,7.6194,8.1047,2179300.0],["2023-05-10",8.2211,8.4832,8.0561,8.3279,1801200.0],["2023-05-11",8.3473,8.425,8.26,8.425,1250800.0],["2023-05-12",8.425,8.5123,8.3279,8.4832,695100.0],["2023-05-15",8.5317,8.7647,8.4444,8.6967,859800.0],["2023-05-16",8.5706,8.5706,8.3473,8.4638,1105100.0],["2023-05-17",8.2794,8.4929,8.1532,8.4056,1176800.0],["2023-05-18",8.3959,8.4638,8.2697,8.425,707100.0],["2023-05-19",8.6579,8.7647,8.5026,8.7453,709000.0],["2023-05-22",8.7453,8.8035,8.6579,8.7453,709700.0],["2023-05-23",8.8132,8.8132,8.4735,8.4832,542300.0],["2023-05-24",8.4832,8.5123,8.3279,8.4735,384400.0],["2023-05-25",8.5123,8.5123,8.192,8.2891,458100.0],["2023-05-26",8.3182,8.5414,8.3182,8.4735,285700.0],["2023-05-30",8.59,8.59,8.2988,8.357,513300.0],["2023-05-31",8.26,8.26,7.8911,7.9979,473200.0],["2023-06-01",8.0367,8.1338,8.027,8.095,501400.0],["2023-06-02",8.6385,8.6967,8.4735,8.5414,435100.0],["2023-06-05",8.5512,8.5997,8.4347,8.4541,421500.0],["2023-06-06",8.6773,8.7259,8.5512,8.59,605200.0],["2023-06-07",8.7453,8.8715,8.6773,8.7841,535700.0],["2023-06-08",8.6288,8.6579,8.4832,8.5414,214800.0],["2023-06-09",8.5123,8.5706,8.4153,8.5706,398300.0],["2023-06-12",8.4541,8.6094,8.3861,8.5609,888100.0],["2023-06-13",8.6579,8.6579,8.2891,8.357,803700.0],["2023-06-14",8.9297,9.0947,8.7259,8.755,1645600.0],["2023-06-15",8.6288,8.7744,8.5997,8.7065,705000.0],["2023-06-16",8.6967,8.8423,8.6191,8.8132,903700.0],["2023-06-20",8.9006,9.0268,8.8812,8.9976,407000.0],["2023-06-21",8.8715,9.0365,8.7356,9.0171,790200.0],["2023-06-22",8.8715,9.0268,8.7162,8.8423,455900.0],["2023-06-23",8.6967,8.7647,8.6385,8.6676,372200.0],["2023-06-26",8.6579,8.7647,8.6482,8.6773,152400.0],["2023-06-27",8.5997,8.8423,8.5414,8.7259,523100.0],["2023-06-28",8.7065,8.9006,8.6773,8.755,306400.0],["2023-06-29",8.6191,8.852,8.6191,8.7841,311600.0],["2023-06-30",8.7841,8.9491,8.7841,8.8909,380600.0],["2023-07-03",8.8812,9.0073,8.7938,8.9782,267500.0],["2023-07-05",8.92,9.0365,8.8909,8.92,503400.0],["2023-07-06",8.92,8.9588,8.6288,8.6773,922000.0],["2023-07-07",8.9879,9.1335,8.7065,8.7162,1746600.0],["2023-07-10",8.7841,8.9297,8.7647,8.9006,1259300.0],["2023-07-11",9.0462,9.1238,8.9588,9.0947,525700.0],["2023-07-12",9.3082,9.3276,9.1529,9.2403,610600.0],["2023-07-13",9.2403,9.3859,9.1918,9.2791,464200.0],["2023-07-14",9.2694,9.3471,9.1432,9.1724,451400.0],["2023-07-17",9.1724,9.5315,9.1141,9.5315,1189300.0],["2023-07-18",9.5412,10.2497,9.5218,9.978,1584200.0],["2023-07-19",10.1041,10.2303,10.0653,10.1721,548400.0],["2023-07-20",9.9488,10.2303,9.8421,10.2012,603600.0],["2023-07-21",10.143,10.2012,9.8324,10.0847,3046400.0],["2023-07-24",9.9877,10.0944,9.7256,9.7644,635900.0],["2023-07-25",9.4635,9.7256,9.4635,9.5703,864700.0],["2023-07-26",9.6771,10.1041,9.648,9.8906,917400.0],["2023-07-27",9.91,10.0265,9.5606,9.7062,820500.0],["2023-07-28",9.7062,10.4536,9.6188,10.2886,1556800.0],["2023-07-31",10.1721,10.6477,9.9294,10.5895,1661500.0],["2023-08-01",10.2012,10.4244,9.9003,9.9586,2051700.0],["2023-08-02",9.813,10.0265,9.6868,9.8033,1682200.0],["2023-08-03",9.8033,10.1041,9.6965,10.0168,1463500.0],["2023-08-04",9.9197,10.2886,9.9003,10.075,943300.0],["2023-08-07",9.9294,10.0168,9.8615,9.8809,410100.0],["2023-08-08",9.7935,10.2109,9.7256,10.0944,1259200.0],["2023-08-09",10.1236,10.1236,9.7741,9.7838,557300.0],["2023-08-10",9.978,10.2692,9.8518,9.8615,437000.0],["2023-08-11",9.8712,9.9391,9.7741,9.813,401200.0],["2023-08-14",9.7256,10.0362,9.7256,9.91,225800.0],["2023-08-15",9.9488,10.1624,9.9294,9.978,399200.0],["2023-08-16",9.978,10.1624,9.813,9.8518,507000.0],["2023-08-17",10.0265,10.1041,9.7935,9.8421,366700.0],["2023-08-18",9.7159,9.7741,9.6577,9.7256,347500.0],["2023-08-21",9.7256,9.8615,9.7256,9.7353,360100.0],["2023-08-22",9.7644,9.813,9.6674,9.6674,576200.0],["2023-08-23",9.6577,9.7547,9.58,9.648,221500.0],["2023-08-24",9.648,9.7062,9.4247,9.4441,274200.0],["2023-08-25",9.4247,9.6868,9.3568,9.648,289700.0],["2023-08-28",9.648,9.745,9.4344,9.6674,234600.0],["2023-08-29",9.3665,9.4829,9.25,9.3082,486800.0],["2023-08-30",9.3665,9.4247,9.085,9.1626,684100.0],["2023-08-31",9.25,9.3276,9.1918,9.1918,285200.0],["2023-09-01",9.2112,9.4053,9.1044,9.1141,386200.0],["2023-09-05",9.085,9.1724,9.0365,9.0365,630200.0],["2023-09-06",9.1432,9.1918,8.8229,8.9103,796600.0],["2023-09-07",8.8423,8.8618,8.6482,8.6482,540100.0],["2023-09-08",8.6288,8.7259,8.6288,8.6676,276500.0],["2023-09-11",8.8715,8.9685,8.7259,8.92,277300.0],["2023-09-12",9.1821,9.5024,9.1821,9.415,371900.0],["2023-09-13",9.2694,9.5315,9.1821,9.4732,359000.0],["2023-09-14",9.6091,9.648,9.5024,9.5703,387500.0],["2023-09-15",9.5703,9.6285,9.5121,9.5994,474400.0],["2023-09-18",9.5315,9.6285,9.3956,9.6285,463800.0],["2023-09-19",9.5218,9.5994,9.4538,9.4635,255900.0],["2023-09-20",9.4635,9.5412,9.3568,9.3665,184200.0],["2023-09-21",9.3179,9.3179,9.0753,9.0947,281100.0],["2023-09-22",9.2209,9.2694,9.0753,9.1238,247000.0],["2023-09-25",8.9006,8.9782,8.8618,8.92,295800.0],["2023-09-26",8.9491,9.0073,8.8715,8.8909,196000.0],["2023-09-27",8.8715,8.9685,8.7841,8.8229,264500.0],["2023-09-28",8.8812,8.9685,8.8132,8.9685,292000.0],["2023-09-29",8.9685,9.0947,8.8715,8.8715,206100.0],["2023-10-02",8.9394,8.9394,8.6288,8.7453,309500.0],["2023-10-03",8.6482,8.6482,8.2114,8.2114,639400.0],["2023-10-04",8.3473,8.4832,8.1823,8.4347,606300.0],["2023-10-05",8.5317,8.7065,8.3182,8.3764,502700.0],["2023-10-06",8.3182,8.4832,8.3182,8.357,384000.0],["2023-10-09",8.2503,8.3182,8.1435,8.2697,280000.0],["2023-10-10",8.3861,8.6385,8.3861,8.5026,417400.0],["2023-10-11",8.6482,8.687,8.4929,8.5609,295100.0],["2023-10-12",8.5026,8.5123,8.357,8.4347,611200.0],["2023-10-13",8.4153,8.6288,8.3376,8.5414,545100.0],["2023-10-16",8.4347,8.5123,8.3376,8.4832,480300.0],["2023-10-17",8.425,8.522,8.357,8.5123,357500.0],["2023-10-18",8.357,8.3959,8.2308,8.2988,394900.0],["2023-10-19",8.0658,8.1241,7.8911,7.9494,717600.0],["2023-10-20",7.8814,7.8814,7.5708,7.8523,1981400.0],["2023-10-23",7.6194,7.8232,7.5029,7.6776,984000.0],["2023-10-24",7.7552,7.8814,7.6679,7.8426,723800.0],["2023-10-25",7.5126,7.5999,7.3185,7.532,1060700.0],["2023-10-26",7.5514,7.6291,7.4349,7.4835,572500.0],["2023-10-27",7.5708,7.6485,7.5611,7.6097,653800.0],["2023-10-30",7.6194,7.7941,7.367,7.6291,401200.0],["2023-10-31",7.6582,7.8523,7.6582,7.8523,559300.0],["2023-11-01",7.8232,7.862,7.7261,7.8523,402100.0],["2023-11-02",8.425,8.8326,8.425,8.7744,768100.0],["2023-11-03",8.8715,9.1918,8.852,9.0365,972800.0],["2023-11-06",8.9879,9.0947,8.8423,8.8909,760800.0],["2023-11-07",8.8035,8.8909,8.7647,8.8423,429900.0],["2023-11-08",8.9103,9.1432,8.8423,8.8618,607800.0],["2023-11-09",9.0365,9.0753,8.7259,8.7356,375300.0],["2023-11-10",8.6676,8.7162,8.3182,8.6482,601000.0],["2023-11-13",8.6385,8.7065,8.5414,8.6288,374000.0],["2023-11-14",8.9685,9.1335,8.9685,9.085,761800.0],["2023-11-15",9.1724,9.415,9.1238,9.1238,1225900.0],["2023-11-16",9.2112,9.3568,9.1238,9.1821,728800.0],["2023-11-17",9.3082,9.3956,9.1918,9.2112,858000.0],["2023-11-20",9.1626,9.3471,9.1626,9.2888,596400.0],["2023-11-21",9.2888,9.415,9.2597,9.2694,386500.0],["2023-11-22",9.2985,9.3762,9.2791,9.3762,427000.0],["2023-11-24",9.5218,9.6771,9.4732,9.5897,520100.0],["2023-11-27",9.5897,9.6965,9.2209,9.5024,575000.0],["2023-11-28",9.5994,9.6868,9.4247,9.4732,620500.0],["2023-11-29",9.4538,9.5024,9.2985,9.3762,423800.0],["2023-11-30",9.3762,9.6674,9.1432,9.4053,3129700.0],["2023-12-01",9.3471,9.5024,9.2888,9.4247,1116200.0],["2023-12-04",9.4635,9.5606,9.3956,9.4247,890500.0],["2023-12-05",9.4344,9.58,9.4344,9.4732,927900.0],["2023-12-06",9.7644,9.9877,9.6965,9.7062,2054800.0],["2023-12-07",9.7547,9.9683,9.7062,9.9488,684100.0],["2023-12-08",10.0071,10.1041,10.0071,10.0653,2176000.0],["2023-12-11",10.0362,10.1527,9.8615,9.8809,619300.0],["2023-12-12",9.9683,10.0168,9.7159,9.8421,878900.0],["2023-12-13",9.9003,10.2109,9.7547,10.1818,758300.0],["2023-12-14",10.2789,10.5118,10.2789,10.4827,1270900.0],["2023-12-15",10.24,10.2594,9.9294,9.9683,1123600.0],["2023-12-18",10.0071,10.1139,9.7741,9.7838,696500.0],["2023-12-19",10.2303,10.2983,9.8712,10.1624,1717100.0],["2023-12-20",10.4827,10.4827,10.1041,10.1236,795300.0],["2023-12-21",10.1236,10.3662,10.0265,10.1721,832900.0],["2023-12-22",10.2692,10.473,10.0556,10.075,514500.0],["2023-12-26",10.075,10.1333,9.9974,10.0265,350000.0],["2023-12-27",10.1333,10.2789,9.9488,9.978,799600.0],["2023-12-28",10.1139,10.2789,10.1139,10.2109,529900.0],["2023-12-29",11.3174,11.793,11.1039,11.2204,2655000.0],["2024-01-02",11.0068,11.0262,10.6962,10.7253,1227300.0],["2024-01-03",10.5895,11.0456,10.5895,10.9583,1232000.0],["2024-01-04",11.1718,11.3854,11.0068,11.0456,1679300.0],["2024-01-05",10.9486,10.9486,10.6865,10.7448,881800.0],["2024-01-08",10.735,10.8418,10.6477,10.803,3938500.0],["2024-01-09",7.202,8.5414,7.0564,8.4444,23960800.0],["2024-01-10",8.9782,9.5703,8.5512,8.9782,10588200.0],["2024-01-11",8.3279,8.5512,7.5805,7.7261,13813800.0],["2024-01-12",7.0661,7.3282,6.804,6.8235,8294300.0],["2024-01-16",6.9011,7.202,6.8526,7.1146,4177200.0],["2024-01-17",6.7458,6.8817,6.3964,6.5808,5133500.0],["2024-01-18",6.5323,6.5808,6.1634,6.5517,3170900.0],["2024-01-19",6.4837,6.7458,6.3187,6.5614,11648900.0],["2024-01-22",6.7749,6.9982,6.6973,6.9496,1623400.0],["2024-01-23",6.9496,7.1341,6.8332,7.1341,1877500.0],["2024-01-24",7.4738,7.5029,7.2505,7.4349,1786800.0],["2024-01-25",7.3282,7.4252,7.2408,7.4058,1480700.0],["2024-01-26",7.5223,7.8232,7.4932,7.7747,1468500.0],["2024-01-29",7.7747,7.8426,7.6873,7.8329,1248200.0],["2024-01-30",8.095,8.1241,7.9688,8.0076,1098700.0],["2024-01-31",7.9979,7.9979,7.7455,7.8038,1246000.0],["2024-02-01",7.8426,7.8426,7.6194,7.7941,1307900.0],["2024-02-02",7.9688,7.9785,7.7941,7.9397,768100.0],["2024-02-05",7.9397,8.4929,7.8717,8.2503,3481100.0],["2024-02-06",8.1532,8.2503,8.0464,8.1435,1469300.0],["2024-02-07",8.1629,8.1726,7.7067,7.9105,1230000.0],["2024-02-08",7.8426,8.0561,7.7067,7.9008,734300.0],["2024-02-09",7.8135,8.0367,7.8135,8.0367,551600.0],["2024-02-12",8.1241,8.2308,8.0464,8.1532,568100.0],["2024-02-13",8.0658,8.1823,7.9979,8.1435,558900.0],["2024-02-14",8.1823,8.4347,8.1047,8.4153,1056500.0],["2024-02-15",8.3667,8.4638,8.26,8.3764,667400.0],["2024-02-16",8.2794,8.4153,8.2017,8.2211,642200.0],["2024-02-20",8.4056,8.5414,8.2697,8.2891,819300.0],["2024-02-21",8.2794,8.59,8.2697,8.4929,765200.0],["2024-02-22",8.522,8.5414,8.4056,8.4444,403900.0],["2024-02-23",8.6385,8.8812,8.5997,8.8618,1215500.0],["2024-02-26",8.9297,9.0462,8.8229,9.0171,917400.0],["2024-02-27",8.9394,9.0365,8.8035,9.0268,758800.0],["2024-02-28",8.852,9.0947,8.7938,9.0656,1705100.0],["2024-02-29",8.4735,8.5317,5.3966,7.2893,22198400.0],["2024-03-01",6.7749,7.0079,6.4546,6.8526,3923100.0],["2024-03-04",6.4255,6.6002,6.3576,6.4352,3361000.0],["2024-03-05",6.2605,6.4352,5.9208,5.9887,3006700.0],["2024-03-06",5.2316,5.4743,5.1443,5.3093,7577900.0],["2024-03-07",5.3869,5.4452,5.1734,5.4452,4791900.0],["2024-03-08",6.4158,6.8137,6.3187,6.7943,5078200.0],["2024-03-11",6.4837,6.7167,6.3673,6.5711,1756300.0],["2024-03-12",6.4837,6.4837,6.0275,6.1052,2912200.0],["2024-03-13",6.1925,6.2605,6.0664,6.1537,1853000.0],["2024-03-14",5.6102,5.7267,5.5131,5.5908,3906400.0],["2024-03-15",5.7364,5.9984,5.6781,5.9499,3766500.0],["2024-03-18",5.8917,5.8917,5.7558,5.8722,2073500.0],["2024-03-19",5.7946,5.9596,5.7655,5.882,2282700.0],["2024-03-20",5.9693,6.1343,5.9111,6.1052,2133100.0],["2024-03-21",6.1925,6.6196,5.6296,6.5808,5885000.0],["2024-03-22",5.9596,6.0373,5.7752,6.0373,2989600.0],["2024-03-25",6.1246,6.2605,6.0664,6.1731,1580200.0],["2024-03-26",6.2605,6.2896,6.2023,6.2896,1401100.0],["2024-03-27",6.3284,6.474,6.2508,6.4546,950000.0],["2024-03-28",6.3867,6.5031,6.309,6.4837,1026200.0],["2024-04-01",6.5031,6.5031,6.3576,6.4837,494700.0],["2024-04-02",6.3478,6.6002,6.2217,6.5808,1176900.0],["2024-04-03",6.5226,6.707,6.4546,6.6876,2068400.0],["2024-04-04",6.7458,6.8623,6.6584,6.6584,1643300.0],["2024-04-05",6.7943,6.9205,6.6876,6.8817,1020600.0],["2024-04-08",6.969,7.1146,6.9302,7.0758,1757300.0],["2024-04-09",7.0758,7.134,6.9205,6.969,1875200.0],["2024-04-10",6.5129,6.8137,6.5129,6.7652,1420200.0],["2024-04-11",6.4546,6.5226,6.3673,6.4546,1165400.0],["2024-04-12",6.377,6.4352,6.2993,6.3673,938700.0],["2024-04-15",6.377,6.5031,6.2799,6.3478,1317000.0],["2024-04-16",6.3187,6.6002,6.2508,6.5808,1534600.0],["2024-04-17",6.639,6.639,6.2896,6.3867,1459500.0],["2024-04-18",6.4449,6.4449,6.2702,6.3478,760100.0],["2024-04-19",6.2605,6.2702,6.0858,6.0955,1237000.0],["2024-04-22",6.1343,6.1537,6.0664,6.1149,941500.0],["2024-04-23",6.2993,6.4643,6.2411,6.2896,3409900.0],["2024-04-24",6.2314,6.2508,6.1052,6.2023,963500.0],["2024-04-25",6.144,6.1828,5.9402,6.0858,1012200.0],["2024-04-26",6.1731,6.3187,6.1052,6.1926,673400.0],["2024-04-29",6.1828,6.3284,6.1149,6.2896,1106100.0],["2024-04-30",6.3187,6.4255,6.1343,6.2411,1785900.0],["2024-05-01",6.1926,6.7361,6.1926,6.5905,896500.0],["2024-05-02",6.377,6.377,6.1634,6.2023,1336100.0],["2024-05-03",6.3964,6.474,6.3478,6.377,1514100.0],["2024-05-06",6.7749,6.872,6.7264,6.8137,1587600.0],["2024-05-07",6.707,6.7749,6.6002,6.6002,2377700.0],["2024-05-08",6.6779,6.7555,6.6293,6.639,720700.0],["2024-05-09",6.6876,6.7652,6.6779,6.7361,416200.0],["2024-05-10",6.7167,6.8235,6.7167,6.7943,521400.0],["2024-05-13",6.7943,7.1146,6.7943,7.0758,2963100.0],["2024-05-14",7.0467,7.4641,6.474,7.2505,3290600.0],["2024-05-15",7.3573,7.5029,7.2893,7.4641,1606400.0],["2024-05-16",7.3282,7.4738,7.2893,7.4446,907700.0],["2024-05-17",7.2796,7.532,7.2311,7.4738,1092900.0],["2024-05-20",7.3961,7.532,7.3185,7.4544,1443800.0],["2024-05-21",7.4058,7.4932,7.3379,7.4446,829300.0],["2024-05-22",7.0758,7.0952,6.8235,6.9788,1628800.0],["2024-05-23",6.9205,6.9885,6.8332,6.9011,819200.0],["2024-05-24",6.8332,7.0176,6.804,6.9885,1151300.0],["2024-05-28",7.0273,7.2796,6.969,7.1438,640700.0],["2024-05-29",6.8137,6.8526,6.6293,6.7167,863200.0],["2024-05-30",6.8332,6.9593,6.8235,6.9496,321500.0],["2024-05-31",6.9593,7.037,6.9205,6.9496,481600.0],["2024-06-03",7.1146,7.2311,7.0661,7.1341,939300.0],["2024-06-04",7.0758,7.1729,7.0661,7.1535,602100.0],["2024-06-05",7.2311,7.2311,7.0661,7.1243,573200.0],["2024-06-06",7.1146,7.2893,7.1049,7.2893,421000.0],["2024-06-07",7.1729,7.1729,7.0176,7.0273,713400.0],["2024-06-10",6.9011,6.9593,6.7652,6.9011,983200.0],["2024-06-11",6.8332,6.9011,6.7555,6.7652,639900.0],["2024-06-12",6.9982,7.1049,6.804,6.8235,1550400.0],["2024-06-13",6.9302,6.9593,6.7555,6.7652,421700.0],["2024-06-14",6.707,6.8235,6.6973,6.7943,689900.0],["2024-06-17",6.9108,6.9108,6.7846,6.8914,545300.0],["2024-06-18",6.9496,6.969,6.8137,6.8137,1429300.0],["2024-06-20",6.6196,6.7846,6.5808,6.7749,831100.0],["2024-06-21",6.9205,6.9205,6.7167,6.7943,1457700.0],["2024-06-24",6.9496,7.0273,6.9011,6.9788,995500.0],["2024-06-25",6.8235,6.872,6.7555,6.7943,719100.0],["2024-06-26",6.8137,6.8137,6.639,6.7652,973800.0],["2024-06-27",5.9402,6.144,5.6199,6.1149,3372200.0],["2024-06-28",6.0178,6.212,5.9499,6.1246,1319400.0],["2024-07-01",6.2799,6.2799,6.0373,6.0955,2642100.0],["2024-07-02",6.144,6.3576,6.0567,6.3284,2291400.0],["2024-07-03",6.3673,6.5031,6.3381,6.4449,436800.0],["2024-07-05",6.7943,6.8526,6.7361,6.8332,977300.0],["2024-07-08",8.2308,8.3764,7.8232,8.1629,7580800.0],["2024-07-09",8.6094,8.6094,8.0658,8.1241,3207400.0],["2024-07-10",8.522,9.1141,8.4638,8.6482,3542800.0],["2024-07-11",8.5609,8.7453,8.4638,8.59,2883300.0],["2024-07-12",8.6579,8.687,8.0076,8.0173,3707600.0],["2024-07-15",8.0561,8.1338,7.7261,7.9203,3770900.0],["2024-07-16",7.7164,7.9688,7.5611,7.9105,3138700.0],["2024-07-17",7.93,8.1144,7.697,7.8232,2488000.0],["2024-07-18",7.8135,7.9203,7.7552,7.8814,1450000.0],["2024-07-19",7.8814,7.9494,7.7844,7.8329,900500.0],["2024-07-22",7.7941,7.8426,7.5223,7.6485,699400.0],["2024-07-23",7.5999,7.6194,7.5126,7.5223,904200.0],["2024-07-24",7.6194,7.8523,7.4932,7.5029,911300.0],["2024-07-25",7.4544,7.6873,7.4544,7.5514,1210900.0],["2024-07-26",7.8135,7.8329,7.4932,7.5126,1282100.0],["2024-07-29",7.5902,7.6679,7.4641,7.4835,1264200.0],["2024-07-30",7.2602,7.765,7.0467,7.5223,2366600.0],["2024-07-31",7.6679,7.765,7.2408,7.2505,1867100.0],["2024-08-01",7.4446,7.5999,7.3573,7.4155,2818200.0],["2024-08-02",7.3573,7.5417,7.2699,7.3573,676300.0],["2024-08-05",7.0855,7.2796,6.9885,7.0564,1241700.0],["2024-08-06",7.1438,7.3379,7.0176,7.0273,1020200.0],["2024-08-07",7.1923,7.4058,7.1535,7.2117,1381500.0],["2024-08-08",7.202,7.2602,7.1243,7.1632,1003300.0],["2024-08-09",7.1438,7.1729,6.9399,6.9982,585300.0],["2024-08-12",6.9885,7.0467,6.9302,6.969,483400.0],["2024-08-13",6.6487,6.8235,6.5129,6.6876,2087000.0],["2024-08-14",6.6876,6.7361,6.5517,6.707,479000.0],["2024-08-15",6.5323,6.804,6.5323,6.7555,758100.0],["2024-08-16",6.7361,6.9788,6.7361,6.8526,1090200.0],["2024-08-19",6.9982,6.9982,6.8817,6.969,2432700.0],["2024-08-20",6.8914,7.1826,6.8914,6.9788,1295100.0],["2024-08-21",7.6194,7.7358,7.3185,7.4446,5262000.0],["2024-08-22",7.8426,8.6482,7.8135,8.59,6583700.0],["2024-08-23",8.5026,8.6385,8.2891,8.3279,1615400.0],["2024-08-26",8.5414,8.5414,8.2406,8.357,809200.0],["2024-08-27",8.5123,8.6094,8.3667,8.5026,806600.0],["2024-08-28",8.4444,8.755,8.425,8.7356,773300.0],["2024-08-29",8.7065,9.2888,8.6288,8.8326,3859200.0],["2024-08-30",9.1044,9.2015,8.7356,9.0656,4186700.0],["2024-09-03",9.0947,9.1141,8.8909,9.1044,1112900.0],["2024-09-04",8.8715,9.0559,8.8618,9.0268,1002700.0],["2024-09-05",8.2697,8.8618,8.2211,8.6191,2050900.0],["2024-09-06",8.3764,8.4347,8.2308,8.2406,769800.0],["2024-09-09",8.2406,8.3182,8.2211,8.3182,316800.0],["2024-09-10",8.2017,8.2406,7.9397,8.1629,648900.0],["2024-09-11",8.5123,8.9879,8.5123,8.9394,784200.0],["2024-09-12",8.8229,8.8715,8.6676,8.8423,465200.0],["2024-09-13",8.8423,9.0753,8.8423,8.9879,788500.0],["2024-09-16",8.9782,9.0073,8.8035,8.9685,343800.0],["2024-09-17",8.9006,8.9685,8.5997,8.6385,815700.0],["2024-09-18",8.755,8.755,8.4347,8.4832,560900.0],["2024-09-19",8.6676,8.8909,8.5609,8.8132,2763900.0],["2024-09-20",8.7065,8.852,8.6773,8.687,1095200.0],["2024-09-23",8.522,8.6191,8.3667,8.5414,565000.0],["2024-09-24",8.3959,8.5123,8.2697,8.4444,550200.0],["2024-09-25",8.4347,8.6482,6.9205,8.4056,2874400.0],["2024-09-26",8.6385,8.7065,8.357,8.5317,677500.0],["2024-09-27",8.7647,8.8423,8.5803,8.687,455200.0],["2024-09-30",8.6773,8.7744,8.5803,8.6191,285900.0],["2024-10-01",8.687,8.687,8.4444,8.5706,561500.0],["2024-10-02",8.5123,8.6579,8.4153,8.5803,305100.0],["2024-10-03",8.4832,8.7841,8.4832,8.687,623700.0],["2024-10-04",8.59,8.8229,8.5609,8.6579,610200.0],["2024-10-07",8.6094,8.6676,8.5317,8.6191,450600.0],["2024-10-08",8.59,8.5997,8.5026,8.5026,448800.0],["2024-10-09",8.4929,8.5609,8.3959,8.4056,354800.0],["2024-10-10",8.4056,8.4056,8.2697,8.3764,371000.0],["2024-10-11",8.2697,8.3764,8.2114,8.3376,638200.0],["2024-10-14",8.1823,8.5026,8.1629,8.3279,544500.0],["2024-10-15",8.3085,8.3182,8.2211,8.26,600300.0],["2024-10-16",8.2794,8.3473,8.192,8.2406,456000.0],["2024-10-17",8.192,8.3861,8.1726,8.3376,312800.0],["2024-10-18",8.2891,8.4153,8.192,8.3959,410300.0],["2024-10-21",8.4444,8.4832,8.26,8.3182,280100.0],["2024-10-22",8.4541,8.5706,8.3959,8.5609,544000.0],["2024-10-23",8.5414,8.6385,8.3764,8.5706,426600.0],["2024-10-24",8.5123,8.6094,8.357,8.5997,581600.0],["2024-10-25",8.5414,8.59,8.4735,8.4735,504600.0],["2024-10-28",8.1435,8.3085,8.0561,8.095,602400.0],["2024-10-29",8.4735,8.4735,7.8717,7.9591,1585300.0],["2024-10-30",8.192,8.5414,8.1338,8.5123,1267600.0],["2024-10-31",8.3667,8.5026,8.26,8.4347,1370300.0],["2024-11-01",8.4832,8.5997,8.4832,8.5803,715200.0],["2024-11-04",8.6579,8.6967,8.522,8.5414,472700.0],["2024-11-05",8.4832,9.1044,8.4347,9.0171,1335600.0],["2024-11-06",8.7744,8.852,8.5997,8.7841,807400.0],["2024-11-07",8.9879,9.648,8.852,9.2209,2062900.0],["2024-11-08",9.6674,9.6674,9.1821,9.2112,1408100.0],["2024-11-11",9.1724,9.2306,8.8035,9.0462,669500.0],["2024-11-12",8.9976,8.9976,8.7744,8.8326,442300.0],["2024-11-13",8.8909,9.0073,8.7744,8.8229,2515400.0],["2024-11-14",9.2403,9.4635,9.1432,9.2694,2007700.0],["2024-11-15",9.3956,9.4053,9.1529,9.1918,1192200.0],["2024-11-18",8.9491,9.1626,8.8812,8.9491,1780700.0],["2024-11-19",8.0367,8.3279,8.027,8.2114,952800.0],["2024-11-20",8.2017,8.357,8.1241,8.3473,828100.0],["2024-11-21",8.192,8.3376,7.9397,8.2891,632300.0],["2024-11-22",8.1823,8.5512,8.1726,8.4444,463000.0],["2024-11-25",8.4444,8.4735,8.3376,8.3473,602400.0],["2024-11-26",8.4153,8.5026,8.2211,8.4638,486900.0],["2024-11-27",7.4155,8.1629,7.3088,7.8329,3289200.0],["2024-11-29",6.8623,7.0273,6.6779,6.7846,4241900.0],["2024-12-02",6.7167,6.9302,6.6293,6.9205,2535700.0],["2024-12-03",6.8526,7.0661,6.7943,7.0176,2045200.0],["2024-12-04",6.9593,7.1146,6.9011,7.0661,1483200.0],["2024-12-05",7.0176,7.1632,6.8623,6.872,771100.0],["2024-12-06",6.9302,7.1243,6.9302,7.0855,581900.0],["2024-12-09",7.0758,7.1826,7.0273,7.0564,881900.0],["2024-12-10",7.0661,7.1729,6.969,6.9885,834900.0],["2024-12-11",7.0467,7.5029,6.9108,7.4835,1014300.0],["2024-12-12",7.5708,7.6194,7.367,7.3767,1101400.0],["2024-12-13",7.367,7.367,7.0758,7.1146,856100.0],["2024-12-16",7.3961,7.4349,7.3185,7.3961,764200.0],["2024-12-17",7.4252,7.8911,7.4252,7.8135,1374100.0],["2024-12-18",7.5126,7.7552,7.1923,7.2117,713500.0],["2024-12-19",7.3185,7.6679,7.2214,7.4932,947100.0],["2024-12-20",7.4252,7.4349,7.2311,7.2893,1796900.0],["2024-12-23",7.2311,7.4738,7.1535,7.4544,851700.0],["2024-12-24",7.3864,7.6097,7.3088,7.5902,275700.0],["2024-12-26",7.4835,7.6679,7.4835,7.6194,355900.0],["2024-12-27",7.3573,7.4641,7.2117,7.4252,760500.0],["2024-12-30",7.1923,7.2699,7.0855,7.1826,605800.0],["2024-12-31",7.1923,7.3379,7.0952,7.2214,647700.0],["2025-01-02",7.2602,7.367,7.202,7.3185,481600.0],["2025-01-03",7.2991,7.532,7.2214,7.5029,446500.0],["2025-01-06",7.4544,7.7067,7.4155,7.6291,692900.0],["2025-01-07",7.5805,7.765,7.5708,7.6194,823000.0],["2025-01-08",7.4252,7.4641,7.3185,7.3767,396100.0],["2025-01-10",7.1632,7.1632,7.0079,7.0758,588600.0],["2025-01-13",6.8914,7.0855,6.8429,7.0176,598400.0],["2025-01-14",7.037,7.0661,6.7943,6.8526,787800.0],["2025-01-15",7.037,7.2893,6.9593,7.2505,866100.0],["2025-01-16",7.1146,7.3088,6.9593,7.0273,1084100.0],["2025-01-17",7.0176,7.1438,6.9885,7.0564,531300.0],["2025-01-21",7.037,7.2505,6.9885,7.1341,593300.0],["2025-01-22",7.202,7.2214,7.0758,7.1826,440200.0],["2025-01-23",6.7943,7.3573,6.7846,7.2505,1437200.0],["2025-01-24",7.037,7.2117,6.9399,7.1341,1440700.0],["2025-01-27",7.0467,7.1729,6.8623,7.0273,833900.0],["2025-01-28",6.969,7.0273,6.8526,6.9788,679800.0],["2025-01-29",6.9011,6.9011,6.7264,6.7943,727400.0],["2025-01-30",6.8429,6.8429,6.707,6.707,728500.0],["2025-01-31",6.7652,6.7749,6.6779,6.6876,609300.0],["2025-02-03",6.4837,6.5905,6.4158,6.4255,736200.0],["2025-02-04",6.6002,6.6293,6.4643,6.6196,652500.0],["2025-02-05",6.639,6.872,6.6099,6.8526,601600.0],["2025-02-06",6.7167,6.9011,6.6682,6.7846,2150000.0],["2025-02-07",6.6293,6.9108,6.6002,6.9108,1068400.0],["2025-02-10",6.8429,6.872,6.7652,6.7749,848200.0],["2025-02-11",6.7943,6.9788,6.7555,6.9788,853000.0],["2025-02-12",6.9885,6.9885,6.7749,6.804,703000.0],["2025-02-13",6.9788,7.2893,6.9788,7.2505,734900.0],["2025-02-14",7.2991,7.3185,7.1049,7.1049,378100.0],["2025-02-18",7.4058,7.4058,7.1438,7.1632,907300.0],["2025-02-19",7.2796,7.3185,7.1341,7.1632,420800.0],["2025-02-20",7.2991,7.3864,7.2505,7.3088,423100.0],["2025-02-21",7.3088,7.3088,7.2117,7.2311,562400.0],["2025-02-24",7.3088,7.3088,7.2117,7.2117,293900.0],["2025-02-25",7.3864,7.4544,6.8137,7.1632,1649900.0],["2025-02-26",7.3767,8.1726,7.037,7.7067,2221000.0],["2025-02-27",7.697,8.3473,7.6873,8.0367,3813000.0],["2025-02-28",7.8329,8.3473,7.8329,8.192,1524600.0],["2025-03-03",8.192,8.3764,8.1435,8.3279,2839600.0],["2025-03-04",8.1532,8.1532,7.9688,8.027,702600.0],["2025-03-05",8.4153,8.522,8.3667,8.4541,1143900.0],["2025-03-06",8.3182,8.5512,8.2308,8.2503,1556000.0],["2025-03-07",8.1823,8.2503,7.9591,8.1823,1216800.0],["2025-03-10",7.862,8.027,7.4155,7.5708,2225300.0],["2025-03-11",7.4932,7.6097,7.2214,7.5029,1296800.0],["2025-03-12",7.5029,7.7261,7.1438,7.532,3230600.0],["2025-03-13",7.4641,7.5417,7.4155,7.4932,1086100.0],["2025-03-14",7.6679,7.7552,7.6291,7.7455,517000.0],["2025-03-17",7.7261,7.9397,7.7164,7.862,390100.0],["2025-03-18",7.8329,7.9008,7.7455,7.862,491300.0],["2025-03-19",7.7067,7.9397,7.697,7.8814,521300.0],["2025-03-20",7.6194,7.7844,7.5611,7.6679,954500.0],["2025-03-21",7.5417,7.5902,7.4155,7.5611,1041900.0],["2025-03-24",7.4349,7.5417,7.3864,7.5223,873100.0],["2025-03-25",7.5805,7.5805,7.2505,7.3282,2093400.0],["2025-03-26",7.3476,7.3476,7.1535,7.2408,983100.0],["2025-03-27",7.1535,7.1535,6.9205,7.0952,788500.0],["2025-03-28",7.1146,7.1146,6.9788,7.0564,586600.0],["2025-03-31",6.8429,6.9399,6.7846,6.9011,1156500.0],["2025-04-01",6.8429,6.8429,6.6973,6.7555,1236700.0],["2025-04-02",7.0079,7.2893,6.9302,7.2699,1912700.0],["2025-04-03",7.2991,7.3379,6.9011,6.9011,1214900.0],["2025-04-04",6.7361,6.8526,6.377,6.4546,1030200.0],["2025-04-07",6.309,6.8235,6.2023,6.3576,1023200.0],["2025-04-08",6.6584,6.6584,6.2993,6.2993,978800.0],["2025-04-09",6.2023,6.7458,6.0081,6.7264,1172800.0],["2025-04-10",6.6876,6.6876,6.0858,6.3284,1206600.0],["2025-04-11",6.6099,6.6293,6.3867,6.5614,742300.0],["2025-04-14",6.7167,6.872,6.639,6.7943,804800.0],["2025-04-15",6.8429,6.9982,6.7652,6.7846,925500.0],["2025-04-16",6.7749,6.9108,6.7361,6.8235,434200.0],["2025-04-17",6.8235,6.9399,6.7652,6.872,500100.0],["2025-04-21",6.8817,6.8817,6.6584,6.804,532300.0],["2025-04-22",6.8817,7.0176,6.8526,6.969,1898900.0],["2025-04-23",7.0758,7.1341,6.9399,6.9788,1146200.0],["2025-04-24",7.037,7.1243,6.9205,6.969,1281600.0],["2025-04-25",7.0564,7.1146,6.9399,6.9982,1008800.0],["2025-04-28",7.0758,7.0952,6.9302,6.9399,967900.0],["2025-04-29",6.969,7.0079,6.8526,6.872,517200.0],["2025-04-30",6.8526,6.8914,6.6973,6.7458,1014100.0],["2025-05-01",6.8235,6.8623,6.7458,6.8137,346900.0],["2025-05-02",7.0273,7.1535,6.9885,7.1341,543800.0],["2025-05-05",7.1341,7.2699,7.1341,7.2311,413600.0],["2025-05-06",7.0855,7.1632,6.872,7.0079,807100.0],["2025-05-07",6.9399,7.1341,6.9399,7.1049,459000.0],["2025-05-08",7.0758,7.1438,6.9593,7.0855,620000.0],["2025-05-09",7.0079,7.0661,6.8817,6.8914,1164100.0],["2025-05-12",6.8914,7.7455,6.8914,7.5029,1848500.0],["2025-05-13",7.5805,7.9203,7.4252,7.6291,912600.0],["2025-05-14",7.5805,7.5805,7.2408,7.3476,575000.0],["2025-05-15",7.3379,7.7552,7.1438,7.6194,1605300.0],["2025-05-16",7.6194,7.6291,7.4932,7.532,908600.0],["2025-05-19",7.6485,7.8523,7.4738,7.765,677800.0],["2025-05-20",7.7747,7.8717,7.7067,7.8038,478900.0],["2025-05-21",7.9203,8.0464,7.8717,7.9494,768000.0],["2025-05-22",7.9008,7.9785,7.8135,7.8911,292600.0],["2025-05-23",7.8523,7.9785,7.8329,7.8717,1008600.0],["2025-05-27",8.0756,8.1823,7.9785,7.9882,714900.0],["2025-05-28",8.027,8.095,7.9397,7.9397,683100.0],["2025-05-29",8.0658,8.1726,8.0658,8.1144,656300.0],["2025-05-30",8.0658,8.1144,7.9688,8.0658,478900.0],["2025-06-02",8.1726,8.2114,7.9688,8.0561,896900.0],["2025-06-03",8.0173,8.1435,7.9591,8.095,963000.0],["2025-06-04",8.2406,8.4347,8.192,8.2017,1128400.0],["2025-06-05",8.3182,8.5317,8.3182,8.4638,581800.0],["2025-06-06",8.4832,8.6579,8.4735,8.5609,530800.0],["2025-06-09",8.6094,8.6385,8.5512,8.5706,350600.0],["2025-06-10",8.6094,8.8035,8.5997,8.755,466600.0],["2025-06-11",8.7065,8.8132,8.6482,8.687,425200.0],["2025-06-12",8.7938,8.8229,8.6773,8.7162,769300.0],["2025-06-13",8.5414,8.7938,8.5414,8.6094,880300.0],["2025-06-16",8.755,8.8909,8.7162,8.8229,877900.0],["2025-06-17",8.8035,8.8035,8.5997,8.6094,453100.0],["2025-06-18",8.6579,8.6967,8.3959,8.4444,662200.0],["2025-06-20",8.5803,8.6191,8.4832,8.5123,1275200.0],["2025-06-23",8.4056,8.4735,7.9397,8.1241,1192900.0],["2025-06-24",8.3182,8.3667,8.26,8.2891,935800.0],["2025-06-25",8.2891,8.3376,8.192,8.26,440500.0],["2025-06-26",8.4153,8.5414,8.4153,8.522,432800.0],["2025-06-27",8.5512,8.6482,8.5026,8.5997,477400.0],["2025-06-30",8.687,8.7744,8.5512,8.7744,495800.0],["2025-07-01",8.6482,8.8326,8.6385,8.7356,247000.0],["2025-07-02",8.7259,8.9103,8.7259,8.8715,244600.0],["2025-07-03",8.92,8.92,8.7453,8.8132,191200.0],["2025-07-07",8.7356,8.7356,8.5803,8.6094,244200.0],["2025-07-08",8.7162,8.8618,8.687,8.7356,1085000.0],["2025-07-09",9.1626,9.4247,8.9297,9.1141,3235200.0],["2025-07-10",9.3082,9.5606,9.2791,9.4635,1507800.0],["2025-07-11",9.5315,9.6188,9.4441,9.4538,903800.0],["2025-07-14",9.5703,9.58,9.415,9.4344,822100.0],["2025-07-15",9.7062,9.7062,9.4344,9.4829,863500.0],["2025-07-16",9.7547,9.9197,9.7062,9.7935,2294200.0],["2025-07-17",9.9974,9.9974,9.6868,9.7547,2831400.0],["2025-07-18",9.7353,9.8518,9.5509,9.648,796100.0],["2025-07-21",9.5509,9.745,9.5024,9.7062,1545500.0],["2025-07-22",9.648,9.7062,9.3762,9.3762,1347700.0],["2025-07-23",9.6285,9.6771,9.4732,9.5606,1118100.0],["2025-07-24",9.6965,9.7935,9.6382,9.648,733000.0],["2025-07-25",9.7062,9.8712,9.6965,9.8033,784100.0],["2025-07-28",9.813,9.8615,9.6965,9.7935,531200.0],["2025-07-29",9.7741,10.1915,9.25,10.1915,3647600.0],["2025-07-30",10.4536,10.8127,10.4147,10.5312,1186900.0],["2025-07-31",10.2886,10.5312,10.2789,10.3856,838800.0],["2025-08-01",10.2886,10.5409,10.2886,10.4633,1334200.0],["2025-08-04",10.5215,10.5603,10.3759,10.405,558700.0],["2025-08-05",10.4827,10.5118,10.2594,10.3177,1473100.0],["2025-08-06",10.2886,10.3953,10.1041,10.1721,1366800.0],["2025-08-07",10.2886,10.5021,10.2012,10.3371,1036100.0],["2025-08-08",10.405,10.473,10.2886,10.3468,751600.0],["2025-08-11",10.2594,10.3177,10.0459,10.2886,797400.0],["2025-08-12",10.2915,10.5382,10.2422,10.4593,757900.0],["2025-08-13",10.6171,10.6369,10.4001,10.4987,1159800.0],["2025-08-14",10.479,10.6961,10.2619,10.5974,3940200.0],["2025-08-15",10.5086,10.627,10.4987,10.5777,821700.0],["2025-08-18",10.4889,10.5086,10.3606,10.4395,607800.0],["2025-08-19",10.3014,10.3014,10.0448,10.0547,854600.0],["2025-08-20",10.104,10.183,9.9856,10.0152,751600.0],["2025-08-21",10.035,10.0547,9.9264,9.9462,529900.0],["2025-08-22",10.0251,10.0942,9.9363,10.0251,759900.0],["2025-08-25",10.0251,10.0547,9.6798,9.6896,555400.0],["2025-08-26",9.7587,9.8278,9.6896,9.7094,412500.0],["2025-08-27",9.8278,9.8278,9.66,9.6699,391400.0],["2025-08-28",9.7488,9.8376,9.7192,9.739,755200.0],["2025-08-29",9.7291,9.8574,9.6896,9.8376,413100.0],["2025-09-02",9.6304,9.66,9.512,9.5515,351900.0],["2025-09-03",9.5515,9.66,9.4429,9.4627,431700.0],["2025-09-04",9.7883,9.8278,9.7094,9.7686,676000.0],["2025-09-05",9.9659,9.9955,9.9067,9.9955,424000.0],["2025-09-08",10.0251,10.0843,9.9363,9.9758,324400.0],["2025-09-09",9.7883,9.9067,9.7488,9.7488,245500.0],["2025-09-10",9.8574,9.9659,9.66,9.7192,510900.0],["2025-09-11",9.7291,10.0054,9.7291,9.9067,400900.0],["2025-09-12",9.8475,9.8475,9.7192,9.7488,359900.0],["2025-09-15",9.7587,9.7784,9.5021,9.5021,850500.0],["2025-09-16",9.9264,9.9264,9.6798,9.6995,727700.0],["2025-09-17",9.6798,9.7587,9.6008,9.6206,907500.0],["2025-09-18",9.5811,9.6896,9.5219,9.6896,193400.0],["2025-09-19",9.6798,9.6798,9.5712,9.6107,719100.0],["2025-09-22",9.5021,9.6206,9.4923,9.5712,408600.0],["2025-09-23",9.7784,9.9166,9.6896,9.7192,367100.0],["2025-09-24",9.6995,9.7686,9.6403,9.7291,338700.0],["2025-09-25",9.6502,9.6798,9.6107,9.6304,396400.0],["2025-09-26",9.66,9.7488,9.6403,9.6896,531500.0],["2025-09-29",9.8278,9.9659,9.7587,9.7982,673600.0],["2025-09-30",9.9166,9.9462,9.7587,9.8278,1210300.0],["2025-10-01",9.808,9.956,9.7488,9.8376,531900.0],["2025-10-02",9.956,10.0942,9.8179,9.887,702600.0],["2025-10-03",9.9659,10.0251,9.7982,9.8179,672100.0],["2025-10-06",9.6896,9.7094,9.4331,9.4824,445400.0],["2025-10-07",9.6107,9.66,9.4528,9.4627,389900.0],["2025-10-08",9.5613,9.6008,9.4923,9.5021,707700.0],["2025-10-09",9.4528,9.4725,9.3245,9.364,600900.0],["2025-10-10",9.3443,9.3837,9.1173,9.1963,488200.0],["2025-10-13",9.3541,9.4133,9.2851,9.3245,468800.0],["2025-10-14",9.2653,9.4923,9.2653,9.4528,341000.0],["2025-10-15",9.4528,9.5219,9.4133,9.4627,214900.0],["2025-10-16",9.4824,9.7291,9.4824,9.6206,516200.0],["2025-10-17",9.5416,9.6008,9.4429,9.5219,442800.0],["2025-10-20",9.4331,9.4429,9.364,9.4429,243900.0],["2025-10-21",9.364,9.364,9.1864,9.216,323500.0],["2025-10-22",9.1568,9.4824,9.0976,9.4232,1037200.0],["2025-10-23",9.3048,9.5219,9.2752,9.4232,590900.0],["2025-10-24",9.3936,9.4035,9.2653,9.3344,383900.0],["2025-10-27",9.4133,9.4627,9.2357,9.2555,425300.0],["2025-10-28",9.2456,9.2949,9.1173,9.2357,414600.0],["2025-10-29",9.2752,9.3739,9.1765,9.2653,490900.0],["2025-10-30",9.2752,9.2752,9.0187,9.0384,726100.0],["2025-10-31",9.1272,9.2555,9.0285,9.2456,756700.0],["2025-11-03",9.2357,9.4725,9.0581,9.3048,1021300.0],["2025-11-04",9.1667,9.7686,8.6832,9.0976,2242900.0],["2025-11-05",8.7621,8.7621,8.476,8.5154,1485200.0],["2025-11-06",8.4858,8.5253,8.101,8.249,1527300.0],["2025-11-07",8.249,8.3575,8.1207,8.3279,1326700.0],["2025-11-10",8.3477,8.5549,8.3477,8.4858,521900.0],["2025-11-11",8.4562,8.6536,8.4069,8.6141,510500.0],["2025-11-12",8.6733,8.8213,8.545,8.5746,571600.0],["2025-11-13",8.6536,8.7621,8.4858,8.5845,600300.0],["2025-11-14",8.5549,8.6832,8.5253,8.5944,343300.0],["2025-11-17",8.5746,8.6141,8.3575,8.3871,710400.0],["2025-11-18",8.2786,8.4957,8.2194,8.4858,672600.0],["2025-11-19",8.3773,8.4562,8.3181,8.397,331400.0],["2025-11-20",8.4365,8.5253,8.3082,8.3181,622800.0],["2025-11-21",8.3378,8.3378,8.2293,8.2885,280500.0],["2025-11-24",8.2687,8.3378,8.2293,8.249,219900.0],["2025-11-25",8.2391,8.6042,8.2391,8.5549,597300.0],["2025-11-26",8.5648,8.7522,8.5253,8.6634,490100.0],["2025-11-28",8.7325,8.7818,8.6832,8.7325,195900.0],["2025-12-01",8.6437,8.7424,8.5845,8.6733,530500.0],["2025-12-02",8.7226,8.7424,7.5386,8.397,2076400.0],["2025-12-03",8.5056,8.7226,8.4858,8.6634,1157800.0],["2025-12-04",8.7029,8.9002,8.6536,8.772,251100.0],["2025-12-05",8.8312,8.8608,8.7325,8.7325,214300.0],["2025-12-08",8.7917,8.9594,8.7818,8.8608,396100.0],["2025-12-09",8.8016,8.8805,8.693,8.7029,395200.0],["2025-12-10",8.772,8.8509,8.772,8.8312,338900.0],["2025-12-11",8.8312,9.0976,8.8114,9.0384,624900.0],["2025-12-12",9.0877,9.0976,8.9792,9.0187,961000.0],["2025-12-15",9.068,9.0976,8.9002,8.9101,294300.0],["2025-12-16",8.9496,8.9594,8.8213,8.841,361200.0],["2025-12-17",8.8608,8.9496,8.5746,8.7917,452600.0],["2025-12-18",8.7917,8.9002,8.7522,8.8016,311800.0],["2025-12-19",8.8509,9.0187,8.8312,8.9002,788700.0],["2025-12-22",8.9002,9.068,8.9002,8.9594,472600.0],["2025-12-23",8.9792,9.068,8.9594,8.989,469700.0],["2025-12-24",9.0384,9.0581,8.8509,8.9101,240500.0],["2025-12-26",8.8608,8.989,8.8213,8.9792,247400.0],["2025-12-29",9.0384,9.1173,8.9496,8.9989,357400.0],["2025-12-30",8.9594,9.0877,8.92,9.0779,362800.0],["2025-12-31",9.0187,9.2653,8.9496,9.2259,744300.0],["2026-01-02",9.2851,9.3344,9.0877,9.1173,454200.0],["2026-01-05",9.1963,9.2949,9.1272,9.1963,377200.0],["2026-01-06",9.216,9.3443,9.0483,9.068,382200.0],["2026-01-07",9.2752,9.3936,9.2555,9.3541,405100.0],["2026-01-08",9.364,9.4429,9.2357,9.364,348400.0],["2026-01-09",9.3048,9.4133,9.2357,9.2456,396800.0],["2026-01-12",9.2061,9.2061,8.989,9.0187,424500.0],["2026-01-13",9.068,9.0976,8.6733,8.7226,817900.0],["2026-01-14",9.0384,9.2752,9.0384,9.1173,1047000.0],["2026-01-15",9.0384,9.0384,8.7917,8.8114,545800.0],["2026-01-16",8.9298,8.9496,8.7029,8.772,522200.0],["2026-01-20",8.5253,8.6437,8.5154,8.5253,465200.0],["2026-01-21",8.6536,8.9002,8.6536,8.9002,415000.0],["2026-01-22",8.9002,9.0187,8.8608,8.989,285400.0],["2026-01-23",8.9792,9.1568,8.9298,9.0976,352100.0],["2026-01-26",9.068,9.2752,8.9792,9.0779,595400.0],["2026-01-27",9.1371,9.2851,9.1272,9.1667,413600.0],["2026-01-28",9.1469,9.1568,8.9989,9.068,363600.0],["2026-01-29",9.0976,9.1765,9.0483,9.1667,424900.0],["2026-01-30",9.0976,9.1371,8.9989,9.1272,305600.0],["2026-02-02",9.1568,9.3541,9.1568,9.2752,284400.0],["2026-02-03",9.1568,9.3147,9.1075,9.2949,324700.0],["2026-02-04",9.2949,9.4725,9.2851,9.4133,419600.0],["2026-02-05",9.1765,9.2653,8.9792,9.068,645100.0],["2026-02-06",9.0285,9.2061,8.9693,9.1568,396300.0],["2026-02-09",9.2259,9.4824,9.1075,9.4528,296600.0],["2026-02-10",9.4528,9.512,9.0581,9.0976,860900.0],["2026-02-11",9.1765,9.216,8.9496,9.0877,657400.0],["2026-02-12",9.0976,9.1765,9.0187,9.1568,418300.0],["2026-02-13",9.1568,9.2555,9.1469,9.1963,323700.0],["2026-02-17",9.3837,9.4429,9.2752,9.4232,522800.0],["2026-02-18",9.4725,9.6403,9.4035,9.591,584900.0],["2026-02-19",9.3837,9.3837,9.2061,9.3147,490000.0],["2026-02-20",9.3245,9.3245,9.2259,9.2752,411600.0],["2026-02-23",9.1667,9.1864,8.8213,8.9496,452700.0],["2026-02-24",8.9397,9.0779,8.9002,8.9496,414700.0],["2026-02-25",9.0187,9.1667,8.9101,9.1272,652900.0],["2026-02-26",8.9101,9.0779,8.1701,8.841,2324200.0],["2026-02-27",8.5845,8.989,8.5352,8.9792,1297300.0],["2026-03-02",8.7917,8.989,8.772,8.9693,833400.0],["2026-03-03",8.624,8.624,8.3477,8.5253,1224600.0],["2026-03-04",8.545,8.6042,8.4661,8.545,379400.0],["2026-03-05",8.7917,8.8213,8.4266,8.476,831200.0],["2026-03-06",8.4069,8.5352,8.3279,8.476,404900.0],["2026-03-09",8.3773,8.6536,8.3181,8.6437,722100.0],["2026-03-10",8.3477,8.3674,8.0714,8.0911,917400.0],["2026-03-11",8.0813,8.0813,7.8642,7.9234,1006700.0],["2026-03-12",7.7951,7.9234,7.7458,7.8642,1383400.0],["2026-03-13",7.7951,7.8543,7.6767,7.7063,917500.0],["2026-03-16",7.8543,7.9925,7.8346,7.9431,689300.0],["2026-03-17",7.9135,7.953,7.8444,7.9135,572100.0],["2026-03-18",7.8148,7.8543,7.657,7.7655,798900.0],["2026-03-19",7.5978,7.6767,7.4498,7.6668,750400.0],["2026-03-20",7.6668,7.6668,7.4202,7.4794,1560300.0],["2026-03-23",7.6668,7.6767,7.5287,7.5879,718700.0],["2026-03-24",7.4892,7.6076,7.4695,7.4991,737600.0],["2026-03-25",7.578,7.7359,7.2919,7.6076,1214900.0],["2026-03-26",7.5484,7.6076,7.4202,7.5188,604800.0],["2026-03-27",7.4103,7.4794,7.3708,7.3906,874000.0],["2026-03-30",7.4991,7.5682,7.4498,7.4596,480900.0],["2026-03-31",7.6274,7.9135,7.6274,7.9135,867600.0],["2026-04-01",8.0122,8.1701,7.9629,8.1405,806600.0],["2026-04-02",8.0221,8.1405,7.8938,8.1306,758500.0],["2026-04-06",8.1405,8.2194,8.0517,8.1207,421700.0],["2026-04-07",8.0615,8.0615,7.7556,7.9925,578400.0],["2026-04-08",8.3082,8.3082,8.1898,8.2786,297600.0],["2026-04-09",8.0418,8.0418,7.7951,7.9431,973500.0],["2026-04-10",8.0418,8.1405,8.0122,8.101,522900.0],["2026-04-13",7.9431,8.2885,7.9431,8.249,699400.0],["2026-04-14",8.397,8.545,8.3575,8.3871,708200.0],["2026-04-15",8.624,8.6437,8.5549,8.5746,377900.0],["2026-04-16",8.624,8.6338,8.4365,8.4858,505200.0],["2026-04-17",8.6832,8.7128,8.4661,8.6338,672500.0],["2026-04-20",8.4562,8.5549,8.3378,8.3575,321400.0],["2026-04-21",8.3378,8.3378,8.2391,8.2786,616900.0],["2026-04-22",8.2589,8.2786,8.1799,8.2786,3701100.0],["2026-04-23",8.2589,8.2589,7.8444,7.8839,559700.0],["2026-04-24",7.9727,8.0122,7.8642,7.9727,343700.0],["2026-04-27",8.0122,8.0615,7.9333,8.0221,741500.0],["2026-04-28",8.0023,8.0615,7.9629,7.9629,1568600.0],["2026-04-29",7.9629,7.9629,7.7655,7.805,358200.0],["2026-04-30",7.9727,8.1898,7.9727,8.1306,432800.0],["2026-05-01",8.1207,8.1602,7.953,8.1207,138800.0],["2026-05-04",8.1306,8.3378,8.101,8.1207,325500.0],["2026-05-05",8.2095,8.2095,8.0813,8.1602,256900.0],["2026-05-06",8.2885,8.3477,8.1898,8.2983,354200.0],["2026-05-07",8.3378,8.3575,7.9037,7.953,1135800.0],["2026-05-08",8.0517,8.0813,7.8741,7.9925,682800.0],["2026-05-11",7.8938,7.9727,7.6274,7.6964,829800.0],["2026-05-12",7.6175,7.6175,7.4498,7.4596,757700.0],["2026-05-13",7.4399,7.6175,7.4004,7.6076,777900.0],["2026-05-14",7.6964,7.805,7.6471,7.6866,495100.0],["2026-05-15",7.6767,7.7063,7.509,7.5583,461900.0],["2026-05-18",7.6175,7.805,7.5978,7.7655,535800.0],["2026-05-19",7.7359,7.8148,7.6866,7.7359,434000.0],["2026-05-20",7.8346,8.1306,7.8346,8.0813,1090500.0],["2026-05-21",8.0122,8.0517,7.9629,8.0023,634300.0],["2026-05-22",7.9727,8.0023,7.8444,7.8741,380000.0],["2026-05-26",7.8741,7.9431,7.8346,7.9037,487600.0],["2026-05-27",8.0615,8.0714,7.8839,7.9431,757500.0],["2026-05-28",7.8346,7.9037,7.7754,7.8741,523300.0],["2026-05-29",7.9431,7.9629,7.726,7.7458,626400.0],["2026-06-01",7.7556,7.8247,7.6175,7.6372,1010700.0],["2026-06-02",7.6175,7.6767,7.509,7.5287,583200.0],["2026-06-03",7.4991,7.4991,7.3314,7.3708,474500.0],["2026-06-04",7.4794,7.5386,7.43,7.4794,390500.0],["2026-06-05",7.5386,7.6274,7.4991,7.5386,338400.0],["2026-06-08",7.4892,7.4892,7.2327,7.2327,569400.0],["2026-06-09",7.3906,7.4399,7.2228,7.2425,1026400.0],["2026-06-10",7.1636,7.3412,7.1636,7.2228,830100.0],["2026-06-11",7.2623,7.43,7.2327,7.3906,702500.0],["2026-06-12",7.4103,7.5879,7.361,7.5386,480300.0],["2026-06-15",7.6274,7.6274,7.509,7.5188,394500.0],["2026-06-16",7.4892,7.5484,7.4498,7.4892,269100.0],["2026-06-17",7.4794,7.4991,7.3511,7.361,625600.0],["2026-06-18",7.3906,7.3906,7.2425,7.3018,1025900.0],["2026-06-22",7.282,7.3314,7.1636,7.1833,691100.0],["2026-06-23",7.282,7.3018,7.0649,7.0847,656300.0],["2026-06-24",7.0353,7.1439,6.986,7.1241,880400.0],["2026-06-25",7.2031,7.2721,7.1833,7.2721,546700.0],["2026-06-26",7.2623,7.3906,7.2623,7.2919,415100.0],["2026-06-29",7.3314,7.3314,7.2228,7.2327,518900.0],["2026-06-30",7.2524,7.2721,6.9663,6.986,1017800.0],["2026-07-01",7.0057,7.0649,6.8676,6.986,1100700.0],["2026-07-02",7.18,7.21,7.09,7.16,1369400.0],["2026-07-06",7.14,7.22,7.05,7.17,1221726.71665],["2026-07-07",7.22,7.31,7.13,7.21,976361.797574],["2026-07-08",7.09,7.315,7.08,7.31,423654.740675],["2026-07-09",7.175,7.31,7.17,7.29,559264.985514],["2026-07-10",7.21,7.27,7.13,7.27,523306.127901],["2026-07-13",7.16,7.22,7.1,7.2,545748.163643],["2026-07-14",7.1,7.14,7,7.02,532955.252699],["2026-07-15",7.02,7.22,7.02,7.21,583402.788303],["2026-07-16",7.23,7.41,7.18,7.33,654805.499477],["2026-07-17",7.28,7.36,7.22,7.27,326763.67056],["2026-07-20",7.48,7.64,7.46,7.61,639541.290399],["2026-07-21",7.61,7.75,7.59,7.75,501128.129652],["2026-07-22",7.84,7.94,7.805,7.88,381900.69472],["2026-07-23",7.66,7.66,7.52,7.54,397792.484976],["2026-07-24",7.56,7.655,7.56,7.58,3092200.122362],["2026-07-27",7.72,7.8538,7.72,7.75,388954.487729],["2026-07-28",7.86,8.14,7.74,8,1262949.603845],["2026-07-29",8.27,8.3,8.12,8.15,1903412.908533],["2026-07-30",8.32,8.37,8.135,8.2,1127789.507527],["2026-07-31",7.98,7.98,7.71,7.87,484455.075351]]}