{"t":"INN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-02-09",5.6793,5.7195,5.513,5.5588,16637000.0],["2011-02-10",5.4212,5.6793,5.3122,5.6506,1611900.0],["2011-02-11",5.6678,5.6678,5.5072,5.622,622000.0],["2011-02-14",5.9088,5.9662,5.6392,5.6392,352700.0],["2011-02-15",5.7023,5.7023,5.513,5.622,145600.0],["2011-02-16",5.7309,5.7309,5.5933,5.6105,153300.0],["2011-02-17",5.5416,5.6334,5.5015,5.5646,164000.0],["2011-02-18",5.5646,5.6334,5.5187,5.5474,260200.0],["2011-02-22",5.5761,5.6047,5.5072,5.5187,155000.0],["2011-02-23",5.5244,5.5531,5.4785,5.4843,180900.0],["2011-02-24",5.513,5.5875,5.3753,5.4957,84200.0],["2011-02-25",5.4499,5.6564,5.4499,5.622,235900.0],["2011-02-28",5.622,5.6621,5.5072,5.5933,183100.0],["2011-03-01",5.5933,5.6506,5.5531,5.6506,191000.0],["2011-03-02",5.5588,5.6793,5.5531,5.6506,67000.0],["2011-03-03",5.6793,5.6793,5.5818,5.622,63500.0],["2011-03-04",5.599,5.6736,5.599,5.6621,72300.0],["2011-03-07",5.6621,5.6678,5.5359,5.6564,202800.0],["2011-03-08",5.6334,5.6793,5.622,5.6793,127000.0],["2011-03-09",5.6793,5.6793,5.5646,5.6793,65200.0],["2011-03-10",5.6047,5.6621,5.5187,5.5761,107100.0],["2011-03-11",5.5302,5.6392,5.5302,5.6047,76300.0],["2011-03-14",5.5875,5.6506,5.5531,5.5818,63800.0],["2011-03-15",5.5703,5.6793,5.4843,5.6334,132000.0],["2011-03-16",5.6678,5.6793,5.599,5.6506,313900.0],["2011-03-17",5.6506,5.6965,5.5646,5.6564,161400.0],["2011-03-18",5.6793,5.7137,5.622,5.6564,281800.0],["2011-03-21",5.7309,5.8514,5.5761,5.7137,253800.0],["2011-03-22",5.7367,5.7998,5.6678,5.7826,192500.0],["2011-03-23",5.7941,5.7941,5.6277,5.7252,125600.0],["2011-03-24",5.7596,5.7596,5.6334,5.708,133500.0],["2011-03-25",5.7137,5.7654,5.6678,5.7309,96200.0],["2011-03-28",5.7309,5.7367,5.6334,5.6621,163000.0],["2011-03-29",5.6851,5.7137,5.6277,5.6564,229900.0],["2011-03-30",5.6851,5.6851,5.4843,5.6621,165600.0],["2011-03-31",5.6506,5.7195,5.5588,5.7023,2520500.0],["2011-04-01",5.708,5.7596,5.6793,5.7367,216400.0],["2011-04-04",5.7367,5.7654,5.708,5.7424,290300.0],["2011-04-05",5.7137,5.7941,5.7137,5.7941,243600.0],["2011-04-06",5.7941,6.1669,5.7309,5.9662,298600.0],["2011-04-07",5.9948,5.9948,5.8285,5.9432,90200.0],["2011-04-08",5.9776,6.0465,5.8801,5.9203,100700.0],["2011-04-11",6.0178,6.1096,5.8055,5.8629,244200.0],["2011-04-12",5.8514,5.9719,5.8342,5.8801,317000.0],["2011-04-13",5.8858,5.9547,5.708,5.7309,324800.0],["2011-04-14",5.7023,5.9604,5.6793,5.8686,142100.0],["2011-04-15",5.8572,5.9776,5.7711,5.9088,212100.0],["2011-04-18",5.8572,5.9317,5.8285,5.8916,52400.0],["2011-04-19",5.9203,5.9662,5.8629,5.8801,48300.0],["2011-04-20",5.9432,5.9662,5.8629,5.8686,56600.0],["2011-04-21",5.9031,5.9662,5.8629,5.8801,69500.0],["2011-04-25",5.8801,6.0006,5.8801,5.9547,29600.0],["2011-04-26",5.9432,6.0981,5.7826,6.0924,198100.0],["2011-04-27",6.0694,6.0981,6.0293,6.0924,17300.0],["2011-04-28",6.0981,6.2759,6.0809,6.2759,63100.0],["2011-04-29",6.2989,6.5054,6.2702,6.4997,87000.0],["2011-05-02",6.4882,6.4997,6.3562,6.4251,77000.0],["2011-05-03",6.4251,6.4538,6.2989,6.3104,121000.0],["2011-05-04",6.3104,6.3907,6.253,6.3161,84000.0],["2011-05-05",6.2817,6.4423,6.2243,6.3161,80400.0],["2011-05-06",6.3161,6.4882,6.3161,6.4308,104400.0],["2011-05-09",6.4079,6.4825,6.2415,6.2587,104000.0],["2011-05-10",6.2989,6.4652,6.2989,6.4308,56200.0],["2011-05-11",6.4343,6.4516,6.3247,6.3766,53500.0],["2011-05-12",6.3709,6.5092,6.2498,6.5035,102000.0],["2011-05-13",6.4862,6.4862,6.1229,6.1402,253500.0],["2011-05-16",6.1402,6.244,6.0884,6.0884,92300.0],["2011-05-17",6.0768,6.1806,6.0768,6.1172,62900.0],["2011-05-18",6.1114,6.3593,6.1114,6.3247,110000.0],["2011-05-19",6.3536,6.3882,6.244,6.3593,65000.0],["2011-05-20",6.342,6.3536,6.3074,6.342,107700.0],["2011-05-23",6.2901,6.3132,6.1979,6.2325,76600.0],["2011-05-24",6.221,6.319,6.1979,6.2671,78700.0],["2011-05-25",6.2728,6.3709,6.2728,6.3478,25600.0],["2011-05-26",6.3363,6.5381,6.2671,6.5323,64900.0],["2011-05-27",6.5381,6.7053,6.4862,6.5265,48000.0],["2011-05-31",6.5727,6.613,6.4862,6.4919,181200.0],["2011-06-01",6.4977,6.5035,6.2556,6.2613,86200.0],["2011-06-02",6.2786,6.3132,6.1979,6.2844,43100.0],["2011-06-03",6.2383,6.2729,6.1402,6.1575,51300.0],["2011-06-06",6.1748,6.1979,6.1114,6.1172,53500.0],["2011-06-07",6.1575,6.2556,6.1345,6.1575,41500.0],["2011-06-08",6.1287,6.4977,6.1287,6.342,100500.0],["2011-06-09",6.3651,6.4228,6.3074,6.3939,74700.0],["2011-06-10",6.3593,6.3824,6.2613,6.2959,65800.0],["2011-06-13",6.3247,6.4862,6.3247,6.4631,73900.0],["2011-06-14",6.4919,6.5727,6.4689,6.5496,68000.0],["2011-06-15",6.515,6.6303,6.4112,6.4689,181000.0],["2011-06-16",6.4689,6.5208,6.3536,6.4112,128000.0],["2011-06-17",6.4458,6.5381,6.417,6.515,393000.0],["2011-06-20",6.5381,6.5381,6.4285,6.4573,170700.0],["2011-06-21",6.4977,6.4977,6.3824,6.4112,95100.0],["2011-06-22",6.4055,6.4573,6.4055,6.4458,96700.0],["2011-06-23",6.3997,6.4228,6.342,6.3593,84600.0],["2011-06-24",6.3766,6.515,6.342,6.515,587800.0],["2011-06-27",6.4804,6.5957,6.3305,6.3709,79300.0],["2011-06-28",6.4055,6.4804,6.3766,6.4458,76800.0],["2011-06-29",6.4746,6.6707,6.3939,6.6418,185600.0],["2011-06-30",6.6591,6.7053,6.5438,6.5438,113600.0],["2011-07-01",6.5611,6.6015,6.3651,6.4804,119200.0],["2011-07-05",6.5092,6.5727,6.4746,6.515,104100.0],["2011-07-06",6.4804,6.5035,6.3766,6.5035,141000.0],["2011-07-07",6.515,6.5842,6.44,6.4689,167200.0],["2011-07-08",6.3997,6.5496,6.3997,6.4573,179200.0],["2011-07-11",6.417,6.4689,6.2844,6.3247,115400.0],["2011-07-12",6.3132,6.3305,6.1402,6.1633,102400.0],["2011-07-13",6.2037,6.2037,5.9961,6.0653,139200.0],["2011-07-14",6.048,6.048,5.7943,5.9212,105400.0],["2011-07-15",5.9673,6.3074,5.7655,6.146,230200.0],["2011-07-18",6.1518,6.2844,6.0249,6.0826,149400.0],["2011-07-19",6.0884,6.319,5.9615,6.1575,188800.0],["2011-07-20",6.1691,6.4919,6.1575,6.4746,212200.0],["2011-07-21",6.5092,6.5092,6.2671,6.4862,55600.0],["2011-07-22",6.4689,6.5727,6.4689,6.5727,64500.0],["2011-07-25",6.4977,6.5323,6.4516,6.5035,170600.0],["2011-07-26",6.4804,6.5727,6.4631,6.5438,161700.0],["2011-07-27",6.5438,6.613,6.4573,6.5611,261300.0],["2011-07-28",6.5438,6.5899,6.515,6.5323,119600.0],["2011-07-29",6.5092,6.5842,6.4285,6.5035,162700.0],["2011-08-01",6.5265,6.5727,6.4862,6.5323,117200.0],["2011-08-02",6.515,6.6015,6.3017,6.319,213300.0],["2011-08-03",6.3363,6.4112,6.1691,6.2037,202600.0],["2011-08-04",6.1691,6.2325,5.8866,5.9039,178400.0],["2011-08-05",5.9557,6.4862,5.8001,6.1402,218800.0],["2011-08-08",5.8058,6.0134,5.3042,5.3677,443000.0],["2011-08-09",5.4657,5.4657,4.8949,5.2466,373700.0],["2011-08-10",5.1428,5.1428,4.843,4.8488,349700.0],["2011-08-11",4.8488,4.9987,4.7508,4.8315,365900.0],["2011-08-12",4.8891,4.9007,4.6412,4.8718,185800.0],["2011-08-15",4.9122,5.0679,4.7277,5.0506,129500.0],["2011-08-16",4.918,5.039,4.8142,4.9122,127700.0],["2011-08-17",4.941,4.9468,4.745,4.7969,121500.0],["2011-08-18",4.746,4.8512,4.3837,4.4246,205500.0],["2011-08-19",4.3661,4.3661,4.1089,4.1323,246400.0],["2011-08-22",4.22,4.22,3.9044,4.0505,269900.0],["2011-08-23",4.068,4.1908,3.9102,3.9161,398500.0],["2011-08-24",4.033,4.4421,4.033,4.2609,307900.0],["2011-08-25",4.3077,4.3895,4.1206,4.1732,186000.0],["2011-08-26",4.1615,4.3077,4.1089,4.1791,161300.0],["2011-08-29",4.2142,4.5239,4.2142,4.4596,154400.0],["2011-08-30",4.4538,4.6233,4.4246,4.559,103100.0],["2011-08-31",4.5882,4.8396,4.4713,4.8396,149400.0],["2011-09-01",4.8396,4.9506,4.6817,4.9389,185000.0],["2011-09-02",4.8454,4.8454,4.4889,4.5473,182600.0],["2011-09-06",4.4421,4.4538,4.2668,4.4538,133100.0],["2011-09-07",4.5005,4.9974,4.407,4.9857,224700.0],["2011-09-08",4.9331,5.126,4.7051,4.711,149800.0],["2011-09-09",4.6759,4.9155,4.6408,4.7402,181600.0],["2011-09-12",4.6817,4.9857,4.6817,4.9564,104600.0],["2011-09-13",4.9798,5.0675,4.9272,5.0091,157600.0],["2011-09-14",5.0617,5.4591,5.0617,5.2019,211400.0],["2011-09-15",5.2896,5.2955,4.9506,5.085,161400.0],["2011-09-16",5.1669,5.2662,4.9915,5.2428,437100.0],["2011-09-19",5.2253,5.2604,5.0967,5.2487,147500.0],["2011-09-20",5.2721,5.3188,5.0558,5.1026,137700.0],["2011-09-21",5.1026,5.1026,4.5941,4.5941,262000.0],["2011-09-22",4.4947,4.6584,4.3837,4.6233,143300.0],["2011-09-23",4.6116,4.6116,4.4129,4.4596,212400.0],["2011-09-26",4.5122,4.6525,4.3837,4.5882,82600.0],["2011-09-27",4.6759,4.746,4.5298,4.5298,110600.0],["2011-09-28",4.5298,4.559,4.3018,4.3018,157500.0],["2011-09-29",4.3953,4.3953,4.22,4.2726,81100.0],["2011-09-30",4.2317,4.2784,4.1265,4.1265,136700.0],["2011-10-03",4.0914,4.144,3.9219,3.9511,180600.0],["2011-10-04",3.9102,4.033,3.6004,3.9745,342900.0],["2011-10-05",3.992,4.1206,3.957,3.9862,125400.0],["2011-10-06",3.9687,4.1148,3.9044,3.9979,154000.0],["2011-10-07",4.0271,4.1265,3.992,4.0096,169500.0],["2011-10-10",4.0856,4.1557,4.0096,4.1382,127800.0],["2011-10-11",4.1265,4.372,4.1265,4.2551,148600.0],["2011-10-12",4.2784,4.6116,4.2668,4.5064,134000.0],["2011-10-13",4.5122,4.8746,4.5064,4.746,92200.0],["2011-10-14",4.7285,4.7928,4.5532,4.7051,278800.0],["2011-10-17",4.6584,4.746,4.5882,4.6291,185800.0],["2011-10-18",4.6584,4.7928,4.4129,4.746,169600.0],["2011-10-19",4.7577,4.8162,4.5064,4.5181,128500.0],["2011-10-20",4.5415,4.5532,4.3603,4.4304,115800.0],["2011-10-21",4.5181,4.8512,4.5181,4.7577,165400.0],["2011-10-24",4.7402,4.9448,4.6584,4.9331,71800.0],["2011-10-25",4.9272,4.9272,4.5765,4.6174,78200.0],["2011-10-26",4.6876,4.8279,4.6174,4.746,100600.0],["2011-10-27",4.8863,5.1435,4.8688,5.0266,184200.0],["2011-10-28",4.9974,5.05,4.8279,4.8396,93700.0],["2011-10-31",4.7694,4.7694,4.6817,4.7168,107600.0],["2011-11-01",4.5707,4.6701,4.4538,4.4772,103500.0],["2011-11-02",4.5532,4.6174,4.3953,4.5356,207700.0],["2011-11-03",4.5882,4.7753,4.4713,4.7636,157400.0],["2011-11-04",4.7343,4.7928,4.6759,4.7577,41800.0],["2011-11-07",4.711,4.822,4.5765,4.7343,50400.0],["2011-11-08",4.822,4.8863,4.7227,4.8746,68900.0],["2011-11-09",4.7694,4.8863,4.5239,4.5298,192200.0],["2011-11-10",4.6174,4.6291,4.4246,4.6233,115500.0],["2011-11-11",4.7519,4.7636,4.6233,4.7343,234200.0],["2011-11-14",4.6993,4.7227,4.5882,4.6233,119200.0],["2011-11-15",4.5941,4.7577,4.5941,4.6993,161900.0],["2011-11-16",4.784,5.2346,4.784,4.9678,710600.0],["2011-11-17",4.956,5.0152,4.8315,4.8908,277400.0],["2011-11-18",4.8908,5.0508,4.8611,5.0093,246100.0],["2011-11-21",4.9382,4.95,4.6299,4.7307,259100.0],["2011-11-22",4.7129,4.7426,4.624,4.6892,203200.0],["2011-11-23",4.6418,4.6951,4.5588,4.6418,129400.0],["2011-11-25",4.6299,4.7722,4.6299,4.6655,61300.0],["2011-11-28",4.7544,4.7781,4.7248,4.7781,266600.0],["2011-11-29",4.8018,4.8196,4.6773,4.7959,560400.0],["2011-11-30",4.9145,5.0508,4.8789,4.9915,2250700.0],["2011-12-01",4.9145,5.4836,4.8078,5.2879,265200.0],["2011-12-02",5.3591,5.6555,5.2939,5.6081,207800.0],["2011-12-05",5.6614,5.7503,5.614,5.6673,194600.0],["2011-12-06",5.6496,5.7918,5.6377,5.7444,123200.0],["2011-12-07",5.5251,5.5429,5.3413,5.4836,153000.0],["2011-12-08",5.4302,5.4362,5.1753,5.1812,198300.0],["2011-12-09",5.1812,5.5073,5.1812,5.4836,112900.0],["2011-12-12",5.4124,5.4302,5.282,5.3887,91100.0],["2011-12-13",5.4421,5.5014,5.3176,5.3294,124700.0],["2011-12-14",5.282,5.4539,5.282,5.4421,128000.0],["2011-12-15",5.4836,5.5014,5.3591,5.4836,115200.0],["2011-12-16",5.5606,5.5725,5.2879,5.5725,432400.0],["2011-12-19",5.5844,5.6436,5.4836,5.6021,230000.0],["2011-12-20",5.6911,5.7029,5.6021,5.6851,258700.0],["2011-12-21",5.6377,5.6555,5.5073,5.6021,343300.0],["2011-12-22",5.6021,5.6496,5.4895,5.5666,193000.0],["2011-12-23",5.5962,5.6081,5.5014,5.5962,47700.0],["2011-12-27",5.5725,5.6318,5.5725,5.6318,64000.0],["2011-12-28",5.6377,5.6673,5.5014,5.5132,65100.0],["2011-12-29",5.5191,5.6436,5.5014,5.5903,68500.0],["2011-12-30",5.5606,5.6555,5.5369,5.5962,70800.0],["2012-01-03",5.7326,5.8156,5.614,5.7444,88400.0],["2012-01-04",5.7266,5.7503,5.6021,5.6377,39200.0],["2012-01-05",5.6199,5.6436,5.4776,5.5547,70100.0],["2012-01-06",5.5547,5.5666,5.4599,5.4776,73900.0],["2012-01-09",5.4954,5.5191,5.4599,5.4895,54800.0],["2012-01-10",5.5251,5.5251,5.4184,5.4184,64100.0],["2012-01-11",5.3947,5.531,5.3947,5.4895,48400.0],["2012-01-12",5.4895,5.5191,5.3947,5.4184,68000.0],["2012-01-13",5.3591,5.4006,5.2168,5.2227,99100.0],["2012-01-17",5.282,5.365,5.1575,5.3117,92600.0],["2012-01-18",5.3294,5.4362,5.2464,5.4302,55700.0],["2012-01-19",5.4717,5.5725,5.4421,5.5191,68100.0],["2012-01-20",5.5073,5.6199,5.4717,5.614,90500.0],["2012-01-23",5.6199,5.6555,5.5132,5.5547,62100.0],["2012-01-24",5.5014,5.6021,5.4658,5.5606,77800.0],["2012-01-25",5.5666,5.6259,5.5547,5.5903,77200.0],["2012-01-26",5.6318,5.6318,5.4954,5.5606,69500.0],["2012-01-27",5.5132,5.6673,5.5132,5.6496,315800.0],["2012-01-30",5.5962,5.6081,5.5132,5.5666,124300.0],["2012-01-31",5.614,5.6199,5.5073,5.5429,121400.0],["2012-02-01",5.5547,5.8215,5.531,5.7918,181200.0],["2012-02-02",5.7859,5.9104,5.7207,5.863,143400.0],["2012-02-03",5.9104,6.0112,5.9045,5.9282,266200.0],["2012-02-06",5.9223,5.9519,5.8689,5.8985,81300.0],["2012-02-07",5.9045,5.9282,5.8689,5.8985,96800.0],["2012-02-08",5.8808,5.9104,5.8037,5.8808,96700.0],["2012-02-09",5.8748,5.946,5.8748,5.9282,66000.0],["2012-02-10",5.8689,5.9104,5.8511,5.8808,245000.0],["2012-02-13",5.9282,5.9578,5.8926,5.9519,59600.0],["2012-02-14",5.9223,5.9756,5.78,5.8926,112900.0],["2012-02-15",5.9124,6.0024,5.8824,5.9604,33800.0],["2012-02-16",5.9724,6.0863,5.9544,6.0143,198200.0],["2012-02-17",6.0263,6.0263,5.9784,6.0024,141700.0],["2012-02-21",5.9964,6.0203,5.9184,5.9184,71500.0],["2012-02-22",5.9304,5.9724,5.9004,5.9184,118400.0],["2012-02-23",5.9244,6.0503,5.8944,6.0503,52300.0],["2012-02-24",6.0623,6.0923,5.9604,5.9724,74000.0],["2012-02-27",5.9424,6.0143,5.8944,5.9964,38100.0],["2012-02-28",5.9964,6.0263,5.9484,6.0024,72400.0],["2012-02-29",5.9364,5.9364,5.5226,5.5226,591700.0],["2012-03-01",5.3667,5.5586,5.3428,5.3607,381900.0],["2012-03-02",5.3428,5.4267,5.2648,5.2648,568700.0],["2012-03-05",5.2048,5.2048,4.923,4.995,755500.0],["2012-03-06",4.959,4.977,4.857,4.863,322200.0],["2012-03-07",4.893,4.893,4.8091,4.893,136100.0],["2012-03-08",4.923,4.941,4.8151,4.869,371600.0],["2012-03-09",4.8451,4.893,4.8451,4.857,95100.0],["2012-03-12",4.875,4.899,4.8271,4.881,71300.0],["2012-03-13",4.929,4.947,4.8031,4.8211,298300.0],["2012-03-14",4.8271,4.8271,4.5932,4.6232,222000.0],["2012-03-15",4.6352,4.6352,4.4733,4.5332,174900.0],["2012-03-16",4.5273,4.5692,4.4373,4.5153,2306700.0],["2012-03-19",4.4973,4.7671,4.4973,4.7551,611900.0],["2012-03-20",4.7371,4.8451,4.7011,4.7971,315800.0],["2012-03-21",4.8271,4.8511,4.7191,4.7371,276800.0],["2012-03-22",4.7071,4.7431,4.5692,4.6172,214500.0],["2012-03-23",4.6352,4.7131,4.5572,4.6891,275200.0],["2012-03-26",4.7431,4.7731,4.6951,4.7671,182500.0],["2012-03-27",4.7491,4.7491,4.6472,4.6532,260900.0],["2012-03-28",4.6712,4.7491,4.6472,4.7071,379600.0],["2012-03-29",4.6772,4.7011,4.6532,4.6712,229600.0],["2012-03-30",4.6832,4.6832,4.5452,4.5452,362800.0],["2012-04-02",4.5572,4.893,4.5572,4.893,181700.0],["2012-04-03",4.875,4.887,4.7851,4.8091,104200.0],["2012-04-04",4.7671,4.7671,4.6112,4.6172,123200.0],["2012-04-05",4.6172,4.8211,4.6172,4.8151,181500.0],["2012-04-09",4.7371,4.875,4.7371,4.7671,124900.0],["2012-04-10",4.911,4.923,4.5932,4.6232,162800.0],["2012-04-11",4.6592,4.6951,4.6172,4.6472,87900.0],["2012-04-12",4.6472,4.7491,4.6172,4.6712,92500.0],["2012-04-13",4.6472,4.6712,4.5572,4.6652,122700.0],["2012-04-16",4.6951,4.6951,4.5812,4.6052,93100.0],["2012-04-17",4.6172,4.6712,4.5932,4.6412,88800.0],["2012-04-18",4.6052,4.6352,4.5512,4.5692,155900.0],["2012-04-19",4.5572,4.6652,4.5572,4.6532,89900.0],["2012-04-20",4.7071,4.8331,4.6712,4.8031,127600.0],["2012-04-23",4.7371,4.863,4.7371,4.8031,130600.0],["2012-04-24",4.7971,4.857,4.7971,4.8451,151400.0],["2012-04-25",4.881,4.929,4.8271,4.881,110700.0],["2012-04-26",4.8511,4.917,4.8391,4.905,155000.0],["2012-04-27",4.905,4.977,4.875,4.953,183600.0],["2012-04-30",4.941,5.013,4.929,5.013,220000.0],["2012-05-01",4.989,5.1089,4.989,5.0309,101600.0],["2012-05-02",4.989,5.0669,4.965,5.0309,386000.0],["2012-05-03",5.019,5.0669,4.947,5.0249,114000.0],["2012-05-04",5.007,5.0309,4.947,5.007,126200.0],["2012-05-07",5.013,5.0309,4.929,4.989,100000.0],["2012-05-08",4.947,5.007,4.917,4.965,85300.0],["2012-05-09",4.923,4.971,4.881,4.899,82000.0],["2012-05-10",4.935,4.989,4.893,4.917,69600.0],["2012-05-11",4.869,4.917,4.7371,4.8031,117000.0],["2012-05-14",4.7491,4.7671,4.6951,4.7431,89800.0],["2012-05-15",4.7251,4.8331,4.6951,4.7791,94000.0],["2012-05-16",4.8211,4.959,4.7971,4.8031,136100.0],["2012-05-17",4.7988,4.9326,4.7988,4.8779,108400.0],["2012-05-18",4.8961,4.9083,4.5373,4.5555,292600.0],["2012-05-21",4.5495,4.7441,4.519,4.7319,158200.0],["2012-05-22",4.7076,4.7745,4.6468,4.7258,122200.0],["2012-05-23",4.6711,4.7198,4.6224,4.6407,107000.0],["2012-05-24",4.665,4.6893,4.5738,4.6346,73000.0],["2012-05-25",4.6468,4.9022,4.6407,4.884,92100.0],["2012-05-29",4.9083,4.9387,4.8718,4.8961,107700.0],["2012-05-30",4.9083,4.9752,4.8353,4.8353,101100.0],["2012-05-31",4.8596,4.884,4.7745,4.8475,129800.0],["2012-06-01",4.7745,4.8475,4.6833,4.7015,115800.0],["2012-06-04",4.7319,4.7441,4.592,4.6407,92900.0],["2012-06-05",4.6468,4.8049,4.6346,4.7927,128900.0],["2012-06-06",4.8353,4.8961,4.7806,4.8901,211600.0],["2012-06-07",4.9326,5.0239,4.9083,4.9691,140100.0],["2012-06-08",4.9691,5.0117,4.9387,4.9935,121000.0],["2012-06-11",5.0421,5.1638,4.963,5.0421,128200.0],["2012-06-12",5.0786,5.1394,4.9935,5.036,96300.0],["2012-06-13",5.0482,5.1698,5.0482,5.1029,114000.0],["2012-06-14",5.1029,5.1698,5.0969,5.1698,105600.0],["2012-06-15",5.1577,5.2063,5.0604,5.109,198400.0],["2012-06-18",5.0908,5.1638,5.0664,5.0968,150500.0],["2012-06-19",5.1151,5.2489,5.0908,5.2185,251300.0],["2012-06-20",5.2307,5.2307,5.0847,5.1455,93900.0],["2012-06-21",5.1273,5.1759,5.0482,5.1273,76800.0],["2012-06-22",5.1455,5.1516,5.0482,5.1029,480900.0],["2012-06-25",5.0421,5.0725,4.8536,4.8536,85800.0],["2012-06-26",4.8718,4.9387,4.8414,4.9144,64000.0],["2012-06-27",4.9144,5.0178,4.8901,4.9387,145900.0],["2012-06-28",4.8961,4.9509,4.8657,4.9022,66700.0],["2012-06-29",4.9935,5.109,4.9448,5.0908,104100.0],["2012-07-02",5.0908,5.2002,5.0421,5.1942,103000.0],["2012-07-03",5.182,5.2672,5.1455,5.1942,84400.0],["2012-07-05",5.1881,5.2611,5.0969,5.1333,104200.0],["2012-07-06",5.0664,5.2002,5.036,5.0482,72200.0],["2012-07-09",5.0299,5.109,4.963,5.0117,80600.0],["2012-07-10",5.0543,5.0969,4.9144,4.9266,71000.0],["2012-07-11",4.9387,4.9387,4.8292,4.8779,188300.0],["2012-07-12",4.8596,4.8779,4.8049,4.8414,78500.0],["2012-07-13",4.8475,4.9022,4.8171,4.8536,97700.0],["2012-07-16",4.8353,4.8901,4.8353,4.8475,43200.0],["2012-07-17",4.8596,5.0178,4.8232,4.9691,58500.0],["2012-07-18",4.9752,5.0117,4.9144,4.963,34000.0],["2012-07-19",4.9691,5.0117,4.7988,4.811,294600.0],["2012-07-20",4.7867,4.8232,4.7198,4.8232,125800.0],["2012-07-23",4.7562,4.8049,4.7137,4.7137,83500.0],["2012-07-24",4.738,4.7441,4.6407,4.6468,65300.0],["2012-07-25",4.6893,4.7988,4.6529,4.7745,64400.0],["2012-07-26",4.8232,4.9509,4.7562,4.9387,127500.0],["2012-07-27",4.9691,5.0299,4.957,5.0239,95000.0],["2012-07-30",5.0421,5.0725,4.9935,5.0482,52900.0],["2012-07-31",5.0299,5.1212,5.0299,5.0482,51800.0],["2012-08-01",5.0786,5.0847,4.9326,4.9326,98200.0],["2012-08-02",4.9205,4.9874,4.8961,4.9205,70700.0],["2012-08-03",4.9448,5.1394,4.9448,5.0604,135000.0],["2012-08-06",5.0482,5.1029,5.0239,5.0299,62000.0],["2012-08-07",5.0664,5.0664,4.963,4.9813,73900.0],["2012-08-08",4.9448,4.9874,4.884,4.9144,57200.0],["2012-08-09",4.9286,4.9656,4.8916,4.8977,62100.0],["2012-08-10",4.9286,5.1383,4.9286,5.1013,193300.0],["2012-08-13",5.1075,5.1198,5.0458,5.0704,58000.0],["2012-08-14",5.1136,5.274,5.1013,5.2123,282200.0],["2012-08-15",5.2062,5.237,5.1876,5.2123,66600.0],["2012-08-16",5.2123,5.2617,5.163,5.2555,150500.0],["2012-08-17",5.237,5.348,5.2247,5.3357,143500.0],["2012-08-20",5.311,5.3974,5.2123,5.3604,77800.0],["2012-08-21",5.3912,5.4097,5.2617,5.3604,123600.0],["2012-08-22",5.3419,5.3604,5.2802,5.311,51900.0],["2012-08-23",5.311,5.311,5.2062,5.2617,39900.0],["2012-08-24",5.2432,5.2802,5.2123,5.2678,40000.0],["2012-08-27",5.2802,5.3172,5.2432,5.2863,76600.0],["2012-08-28",5.2678,5.348,5.2678,5.2863,60300.0],["2012-08-29",5.2925,5.3604,5.274,5.3295,66300.0],["2012-08-30",5.2863,5.2987,5.2247,5.2493,60200.0],["2012-08-31",5.2925,5.3234,5.1568,5.2555,612200.0],["2012-09-04",5.2678,5.3665,5.2062,5.3357,125000.0],["2012-09-05",5.3665,5.3665,5.2678,5.2987,98400.0],["2012-09-06",5.3419,5.385,5.2925,5.3542,214500.0],["2012-09-07",5.3665,5.3665,5.3295,5.348,76200.0],["2012-09-10",5.3604,5.3665,5.3295,5.3357,53700.0],["2012-09-11",5.3357,5.3789,5.3172,5.3172,88800.0],["2012-09-12",5.3295,5.3295,5.2493,5.274,180300.0],["2012-09-13",5.2987,5.3295,5.2678,5.2802,125500.0],["2012-09-14",5.3172,5.4529,5.3172,5.4282,172500.0],["2012-09-17",5.422,5.4961,5.3665,5.4652,95400.0],["2012-09-18",5.4406,5.4529,5.3419,5.3912,83700.0],["2012-09-19",5.422,5.422,5.3419,5.385,97800.0],["2012-09-20",5.3419,5.4159,5.3172,5.4097,53400.0],["2012-09-21",5.4899,5.5269,5.4652,5.5146,146800.0],["2012-09-24",5.4591,5.5454,5.422,5.4406,180700.0],["2012-09-25",5.4282,5.5022,5.2493,5.2555,105500.0],["2012-09-26",5.2802,5.348,5.2617,5.2925,78300.0],["2012-09-27",4.9656,5.1568,4.8792,5.0828,721800.0],["2012-09-28",5.2123,5.2925,5.163,5.2678,4290500.0],["2012-10-01",5.2802,5.3357,5.089,5.1013,536200.0],["2012-10-02",5.1136,5.1568,5.1013,5.126,225100.0],["2012-10-03",5.126,5.1383,5.0581,5.1136,216100.0],["2012-10-04",5.1136,5.1445,5.0334,5.0458,242600.0],["2012-10-05",5.0581,5.1136,5.0273,5.0581,196300.0],["2012-10-08",5.0396,5.0643,5.0273,5.0581,165600.0],["2012-10-09",5.0458,5.0766,5.0273,5.0458,354500.0],["2012-10-10",5.0396,5.0766,5.0211,5.0396,140500.0],["2012-10-11",5.0581,5.0581,5.0273,5.0334,85300.0],["2012-10-12",5.0334,5.0581,5.0211,5.0273,240800.0],["2012-10-15",5.0273,5.0581,5.0149,5.0396,198100.0],["2012-10-16",5.0581,5.0704,5.0026,5.0581,239200.0],["2012-10-17",5.0581,5.0951,5.0273,5.0951,704600.0],["2012-10-18",5.1013,5.1321,5.0581,5.0828,246500.0],["2012-10-19",5.0519,5.1013,5.0026,5.0396,401700.0],["2012-10-22",5.0273,5.089,5.0211,5.089,112700.0],["2012-10-23",5.0643,5.0766,5.0088,5.0334,187300.0],["2012-10-24",5.0334,5.0581,5.0149,5.0581,102300.0],["2012-10-25",5.089,5.089,5.0149,5.0828,210700.0],["2012-10-26",5.1013,5.1075,5.0273,5.0704,163300.0],["2012-10-31",5.0581,5.1815,5.0581,5.0951,1125000.0],["2012-11-01",5.1198,5.1938,5.0828,5.1136,206800.0],["2012-11-02",5.1383,5.1568,5.0766,5.1506,185600.0],["2012-11-05",5.1753,5.1753,5.1075,5.1321,135900.0],["2012-11-06",5.1383,5.1876,5.0458,5.1506,156000.0],["2012-11-07",5.089,5.1075,5.0149,5.0581,178900.0],["2012-11-08",5.0519,5.1445,5.0273,5.0273,262300.0],["2012-11-09",5.0604,5.1605,5.0354,5.1292,158600.0],["2012-11-12",5.148,5.1855,5.1292,5.1542,92600.0],["2012-11-13",5.1793,5.2418,5.098,5.2105,248400.0],["2012-11-14",5.2356,5.2356,5.0917,5.0979,191700.0],["2012-11-15",5.123,5.148,5.0667,5.0667,192100.0],["2012-11-16",5.0479,5.1292,5.0166,5.123,145600.0],["2012-11-19",5.1542,5.2981,5.1542,5.2981,180300.0],["2012-11-20",5.3044,5.3169,5.2168,5.2606,142800.0],["2012-11-21",5.2919,5.5233,5.2919,5.4795,961100.0],["2012-11-23",5.5108,5.5608,5.467,5.4858,179100.0],["2012-11-26",5.4858,5.4983,5.4357,5.4983,166100.0],["2012-11-27",5.5045,5.5733,5.4733,5.492,196500.0],["2012-11-28",5.4795,5.4795,5.3982,5.4545,121400.0],["2012-11-29",5.5045,5.5358,5.442,5.442,376200.0],["2012-11-30",5.467,5.4983,5.4232,5.492,434200.0],["2012-12-03",5.5233,5.5483,5.4795,5.5358,316700.0],["2012-12-04",5.5233,5.6046,5.5108,5.5608,265600.0],["2012-12-05",5.5671,5.5859,5.492,5.492,176600.0],["2012-12-06",5.4733,5.4983,5.442,5.4733,157400.0],["2012-12-07",5.4858,5.492,5.3982,5.4295,93400.0],["2012-12-10",5.442,5.4545,5.3794,5.4045,97800.0],["2012-12-11",5.4045,5.4107,5.3607,5.3857,159200.0],["2012-12-12",5.3857,5.4107,5.3294,5.3419,200300.0],["2012-12-13",5.3544,5.3607,5.2856,5.3419,125500.0],["2012-12-14",5.3231,5.3356,5.2606,5.3106,200900.0],["2012-12-17",5.3356,5.4858,5.3294,5.4858,118800.0],["2012-12-18",5.492,5.6171,5.467,5.5859,212300.0],["2012-12-19",5.5796,5.6859,5.5483,5.6547,141200.0],["2012-12-20",5.6421,5.8298,5.6421,5.8298,171600.0],["2012-12-21",5.8298,5.8361,5.7297,5.8173,373200.0],["2012-12-24",5.7923,5.8611,5.786,5.8298,49200.0],["2012-12-26",5.8423,5.8486,5.786,5.8048,80600.0],["2012-12-27",5.7923,5.8235,5.7235,5.8235,99300.0],["2012-12-28",5.811,5.9049,5.811,5.8423,147700.0],["2012-12-31",5.8298,5.9612,5.7673,5.9424,199900.0],["2013-01-02",6.0049,6.1113,5.9674,6.0175,342300.0],["2013-01-03",6.0362,6.08,6.0049,6.0237,165900.0],["2013-01-04",6.0675,6.0988,6.0237,6.0487,229200.0],["2013-01-07",6.0049,6.0487,5.9424,5.9424,198700.0],["2013-01-08",5.8361,5.8798,5.6171,5.7172,758400.0],["2013-01-09",5.7673,5.8048,5.6421,5.6421,8206500.0],["2013-01-10",5.6797,5.7297,5.6609,5.6922,1791600.0],["2013-01-11",5.711,5.7235,5.6547,5.7047,788800.0],["2013-01-14",5.7172,5.761,5.711,5.7172,634300.0],["2013-01-15",5.711,5.7422,5.6922,5.736,556400.0],["2013-01-16",5.7172,5.7422,5.6922,5.7297,377000.0],["2013-01-17",5.7297,5.8673,5.7172,5.7985,367300.0],["2013-01-18",5.8048,5.8361,5.7485,5.8173,365600.0],["2013-01-22",5.8048,5.9424,5.786,5.9361,394900.0],["2013-01-23",5.9487,5.9612,5.8861,5.9174,349000.0],["2013-01-24",5.9111,5.9549,5.8611,5.9111,292100.0],["2013-01-25",5.9487,5.9487,5.8798,5.8986,506300.0],["2013-01-28",5.9236,5.9549,5.8798,5.9236,745600.0],["2013-01-29",5.9299,5.9862,5.8986,5.9174,743300.0],["2013-01-30",5.9299,5.9424,5.7798,5.786,621300.0],["2013-01-31",5.7923,5.8486,5.7235,5.7485,2511600.0],["2013-02-01",5.786,5.9361,5.7485,5.8924,1328900.0],["2013-02-04",5.8736,5.9424,5.8423,5.8924,410200.0],["2013-02-05",5.8924,5.9111,5.8361,5.8736,303000.0],["2013-02-06",5.8611,5.9361,5.8235,5.8611,438800.0],["2013-02-07",5.8861,5.8861,5.761,5.7985,511000.0],["2013-02-08",5.8235,5.8986,5.8173,5.8861,231800.0],["2013-02-11",5.907,5.9513,5.8374,5.907,441900.0],["2013-02-12",5.907,5.9576,5.9007,5.945,259300.0],["2013-02-13",5.9576,5.9576,5.888,5.9197,195800.0],["2013-02-14",5.983,6.0906,5.983,6.0463,462600.0],["2013-02-15",6.0589,6.0589,5.8247,5.9513,373400.0],["2013-02-19",5.945,5.9703,5.9007,5.9323,258000.0],["2013-02-20",5.926,5.9386,5.8627,5.8627,431000.0],["2013-02-21",5.8437,5.8563,5.7487,5.8373,409800.0],["2013-02-22",5.8753,5.9133,5.7804,5.869,285100.0],["2013-02-25",5.869,6.0083,5.8057,5.8057,723500.0],["2013-02-26",5.8627,5.9133,5.8184,5.869,561100.0],["2013-02-27",5.9513,6.0779,5.926,6.002,760100.0],["2013-02-28",6.0146,6.1349,5.9766,6.0779,1098300.0],["2013-03-01",6.0399,6.2046,6.0146,6.1919,496500.0],["2013-03-04",6.2046,6.3249,6.2046,6.2489,450700.0],["2013-03-05",6.2932,6.3122,6.1033,6.1792,589000.0],["2013-03-06",6.2236,6.2679,6.1666,6.2236,262900.0],["2013-03-07",6.2046,6.2489,6.1476,6.2172,210700.0],["2013-03-08",6.2615,6.3248,6.1919,6.2742,270200.0],["2013-03-11",6.2172,6.2489,6.0843,6.1412,786000.0],["2013-03-12",6.2362,6.2362,6.0526,6.1539,841700.0],["2013-03-13",6.1349,6.2236,6.0653,6.1792,483000.0],["2013-03-14",6.1666,6.2615,6.1349,6.2552,765900.0],["2013-03-15",6.3312,6.5591,6.3185,6.5274,1498100.0],["2013-03-18",6.4831,6.5148,6.3692,6.4008,365700.0],["2013-03-19",6.4325,6.4388,6.3185,6.4135,352100.0],["2013-03-20",6.4198,6.4262,6.2869,6.3375,262400.0],["2013-03-21",6.3249,6.3882,6.2362,6.3818,376200.0],["2013-03-22",6.3818,6.4261,6.2932,6.3502,343800.0],["2013-03-25",6.3502,6.3945,6.3059,6.3882,234500.0],["2013-03-26",6.4135,6.4198,6.3628,6.4135,192000.0],["2013-03-27",6.3818,6.5401,6.3565,6.5338,338200.0],["2013-03-28",6.5591,6.6287,6.4641,6.6287,489200.0],["2013-04-01",6.5971,6.6098,6.3628,6.4135,309300.0],["2013-04-02",6.4641,6.6604,6.4578,6.5338,481500.0],["2013-04-03",6.5085,6.5338,6.2869,6.3122,550200.0],["2013-04-04",6.2995,6.4325,6.2742,6.4198,335500.0],["2013-04-05",6.3185,6.5085,6.3185,6.4578,188300.0],["2013-04-08",6.4515,6.4641,6.3502,6.4262,320500.0],["2013-04-09",6.4515,6.5275,6.4135,6.4958,365200.0],["2013-04-10",6.5274,6.6224,6.5085,6.5908,351200.0],["2013-04-11",6.5718,6.6034,6.5338,6.5464,272600.0],["2013-04-12",6.5338,6.6098,6.5211,6.6098,229800.0],["2013-04-15",6.5591,6.5781,6.2995,6.3312,393500.0],["2013-04-16",6.3502,6.4578,6.3438,6.4388,276300.0],["2013-04-17",6.4135,6.4515,6.2236,6.2742,292000.0],["2013-04-18",6.2679,6.2805,6.1539,6.1856,385600.0],["2013-04-19",6.1856,6.2742,6.1223,6.2362,286900.0],["2013-04-22",6.2742,6.2742,6.1412,6.2109,472700.0],["2013-04-23",6.2679,6.3882,6.2362,6.3692,419200.0],["2013-04-24",6.3438,6.3755,6.2805,6.3312,165500.0],["2013-04-25",6.3502,6.5021,6.3122,6.4072,277700.0],["2013-04-26",6.4198,6.4198,6.2109,6.2932,262500.0],["2013-04-29",6.3185,6.3502,6.2236,6.2362,203500.0],["2013-04-30",6.2679,6.3312,6.2362,6.3249,264700.0],["2013-05-01",6.3312,6.3628,6.2299,6.2362,368400.0],["2013-05-02",6.2679,6.3312,6.2046,6.3185,248900.0],["2013-05-03",6.3628,6.5591,6.3565,6.5464,374000.0],["2013-05-06",6.5274,6.5338,6.4388,6.4705,192700.0],["2013-05-07",6.4578,6.5211,6.3692,6.4958,304000.0],["2013-05-08",6.5021,6.6098,6.4831,6.5654,427000.0],["2013-05-09",6.5528,6.6857,6.5528,6.5781,347600.0],["2013-05-10",6.5971,6.6287,6.5085,6.5274,306500.0],["2013-05-13",6.5211,6.5591,6.3945,6.5085,526300.0],["2013-05-14",6.5488,6.6704,6.5488,6.6704,333800.0],["2013-05-15",6.6576,6.696,6.6,6.6768,235900.0],["2013-05-16",6.6832,6.6896,6.5936,6.6384,136100.0],["2013-05-17",6.6576,6.696,6.5744,6.6192,198700.0],["2013-05-20",6.5872,6.7024,6.5424,6.6256,217300.0],["2013-05-21",6.6448,6.6576,6.5808,6.6256,102700.0],["2013-05-22",6.6128,6.7152,6.4656,6.504,197200.0],["2013-05-23",6.4336,6.5232,6.3823,6.4592,197800.0],["2013-05-24",6.4528,6.5488,6.4272,6.5232,145600.0],["2013-05-28",6.5872,6.6576,6.4272,6.4784,132500.0],["2013-05-29",6.4656,6.5488,6.3759,6.3759,293300.0],["2013-05-30",6.3695,6.44,6.3247,6.3951,140900.0],["2013-05-31",6.3567,6.3823,6.2415,6.3183,342400.0],["2013-06-03",6.3055,6.408,6.1967,6.2991,470900.0],["2013-06-04",6.3311,6.3375,6.0751,6.0943,245200.0],["2013-06-05",6.0943,6.1135,5.9983,6.0431,255700.0],["2013-06-06",6.0239,6.1007,5.9214,6.0879,258500.0],["2013-06-07",6.1327,6.1327,5.9598,6.0303,275400.0],["2013-06-10",6.0303,6.0751,5.9598,6.0623,247400.0],["2013-06-11",6.0175,6.0431,5.9342,5.9983,186200.0],["2013-06-12",6.0111,6.0559,5.9534,6.0047,203100.0],["2013-06-13",6.0687,6.2031,6.0111,6.1711,305100.0],["2013-06-14",6.1391,6.2031,6.0303,6.0815,431900.0],["2013-06-17",6.1391,6.2159,6.0431,6.1455,328100.0],["2013-06-18",6.1391,6.2479,6.0879,6.1583,329700.0],["2013-06-19",6.1775,6.2159,6.0623,6.0751,213100.0],["2013-06-20",6.0239,6.0239,5.8126,5.8446,444200.0],["2013-06-21",5.8766,6.0239,5.8126,6.0175,554500.0],["2013-06-24",5.9214,5.9983,5.8382,5.8958,455500.0],["2013-06-25",5.9534,6.0687,5.915,6.0303,540900.0],["2013-06-26",6.0751,6.1391,5.9854,6.0367,238900.0],["2013-06-27",6.0687,6.1583,6.0687,6.1455,286600.0],["2013-06-28",6.1135,6.1391,6.0303,6.0495,1070500.0],["2013-07-01",6.0431,6.1263,5.9726,6.1007,220700.0],["2013-07-02",6.0815,6.1711,6.0367,6.1583,223800.0],["2013-07-03",6.1391,6.1455,6.0559,6.0623,180500.0],["2013-07-05",6.1711,6.1775,5.9278,6.1199,197900.0],["2013-07-08",6.1199,6.1455,6.0495,6.1135,158400.0],["2013-07-09",6.1391,6.2671,6.0815,6.2479,235500.0],["2013-07-10",6.2607,6.3247,6.2095,6.3119,209900.0],["2013-07-11",6.3503,6.4528,6.3311,6.44,325600.0],["2013-07-12",6.4144,6.4848,6.2927,6.4272,194200.0],["2013-07-15",6.3951,6.4784,6.3823,6.4144,237600.0],["2013-07-16",6.4015,6.4848,6.3951,6.4272,348800.0],["2013-07-17",6.4208,6.4656,6.3823,6.4015,206800.0],["2013-07-18",6.4336,6.5104,6.3631,6.4464,344900.0],["2013-07-19",6.44,6.6064,6.44,6.6,298000.0],["2013-07-22",6.6128,6.6128,6.504,6.6,185600.0],["2013-07-23",6.6256,6.6448,6.5552,6.5616,144800.0],["2013-07-24",6.5808,6.5936,6.4784,6.5104,185000.0],["2013-07-25",6.504,6.6512,6.4784,6.6064,272000.0],["2013-07-26",6.536,6.5808,6.4784,6.5488,230200.0],["2013-07-29",6.5424,6.5552,6.4015,6.44,174200.0],["2013-07-30",6.4912,6.4976,6.3759,6.4208,115900.0],["2013-07-31",6.4336,6.5232,6.3247,6.4784,243600.0],["2013-08-01",6.5488,6.5744,6.3567,6.3823,131300.0],["2013-08-02",6.408,6.4528,6.3055,6.3439,133200.0],["2013-08-05",6.3503,6.3503,6.1519,6.2095,346300.0],["2013-08-06",6.2159,6.3055,6.1263,6.1391,240100.0],["2013-08-07",6.2095,6.2607,6.1199,6.1327,485100.0],["2013-08-08",6.1839,6.2671,6.0495,6.1263,437800.0],["2013-08-09",6.1071,6.2223,6.0687,6.1967,221000.0],["2013-08-12",6.2095,6.2479,6.1839,6.2095,150700.0],["2013-08-13",6.2031,6.2351,6.1839,6.2159,175000.0],["2013-08-14",6.2502,6.2891,6.1984,6.2049,149600.0],["2013-08-15",6.1855,6.1855,6.0235,6.0754,538600.0],["2013-08-16",6.043,6.1336,6.0171,6.1077,760800.0],["2013-08-19",6.0818,6.1466,6.0235,6.0559,619000.0],["2013-08-20",6.0559,6.2049,6.0559,6.1466,219500.0],["2013-08-21",6.1077,6.166,6.0689,6.1272,204500.0],["2013-08-22",6.1272,6.2114,6.1142,6.1919,67600.0],["2013-08-23",6.1919,6.2567,6.166,6.2502,145800.0],["2013-08-26",6.2891,6.2891,6.1077,6.1336,217100.0],["2013-08-27",6.0624,6.2178,6.0624,6.1272,293500.0],["2013-08-28",6.1401,6.1919,6.1077,6.1466,246000.0],["2013-08-29",6.1401,6.2178,6.1401,6.2049,135100.0],["2013-08-30",6.179,6.2761,6.1466,6.179,276900.0],["2013-09-03",6.2438,6.2438,6.1077,6.1725,209900.0],["2013-09-04",6.1984,6.2761,6.1531,6.2243,148500.0],["2013-09-05",6.2502,6.2632,6.2114,6.2502,130700.0],["2013-09-06",6.2891,6.302,6.1919,6.2438,151100.0],["2013-09-09",6.2502,6.2632,6.2243,6.2502,245000.0],["2013-09-10",6.2956,6.3668,6.2567,6.3668,279400.0],["2013-09-11",6.3733,6.4575,6.3539,6.3862,262600.0],["2013-09-12",6.4057,6.4122,6.302,6.3215,148900.0],["2013-09-13",5.907,5.9458,5.8551,5.894,10870900.0],["2013-09-16",5.907,5.9847,5.9005,5.9588,2037100.0],["2013-09-17",5.9588,5.9782,5.9393,5.9523,1117500.0],["2013-09-18",5.9588,6.0754,5.907,6.0689,1498700.0],["2013-09-19",6.043,6.0689,5.9976,6.0559,875100.0],["2013-09-20",6.0883,6.0883,5.9264,6.0171,947400.0],["2013-09-23",5.9588,6.0494,5.9523,6.0171,790900.0],["2013-09-24",6.0041,6.0883,5.9588,6.03,617100.0],["2013-09-25",6.0171,6.1531,6.0171,6.1272,773100.0],["2013-09-26",6.1466,6.1855,6.1272,6.1466,797400.0],["2013-09-27",6.0883,6.166,6.0106,6.0106,1041700.0],["2013-09-30",5.9652,6.0106,5.9264,5.9523,1746300.0],["2013-10-01",5.9717,6.0624,5.9588,5.9976,512700.0],["2013-10-02",5.9847,5.9912,5.9523,5.9588,917800.0],["2013-10-03",5.9329,5.9458,5.8228,5.8487,1111000.0],["2013-10-04",5.8357,5.907,5.8357,5.907,437200.0],["2013-10-07",5.8487,5.9393,5.8487,5.9134,385200.0],["2013-10-08",5.9264,5.9717,5.907,5.9199,474300.0],["2013-10-09",5.9199,5.9523,5.8422,5.8616,309100.0],["2013-10-10",5.9199,5.9717,5.894,5.9717,417300.0],["2013-10-11",5.9329,6.0235,5.9329,5.9912,384100.0],["2013-10-14",5.9329,6.0235,5.9329,6.0171,314000.0],["2013-10-15",5.9782,6.0041,5.9134,5.9329,495700.0],["2013-10-16",5.9588,5.9912,5.9199,5.9264,250900.0],["2013-10-17",5.9199,5.9588,5.894,5.9588,947500.0],["2013-10-18",5.9912,5.9976,5.9134,5.9264,710700.0],["2013-10-21",5.894,5.9652,5.894,5.9588,733000.0],["2013-10-22",5.9588,6.0624,5.9329,6.0624,594000.0],["2013-10-23",6.0494,6.1013,5.9912,6.0559,580700.0],["2013-10-24",6.0559,6.0559,5.9847,6.043,523400.0],["2013-10-25",6.0559,6.0948,5.9976,6.0235,476200.0],["2013-10-28",6.0106,6.043,5.9588,6.043,265400.0],["2013-10-29",6.043,6.043,5.9717,5.9912,272700.0],["2013-10-30",5.9912,6.0106,5.9005,5.9329,303100.0],["2013-10-31",5.9199,5.9782,5.894,5.9523,513800.0],["2013-11-01",5.9199,6.0041,5.894,5.9717,649000.0],["2013-11-04",5.9717,6.0689,5.9458,6.0494,386400.0],["2013-11-05",6.0365,6.0494,5.9588,5.9782,198500.0],["2013-11-06",5.9458,5.9652,5.7968,5.8228,605800.0],["2013-11-07",5.8292,5.8292,5.6608,5.7062,1154500.0],["2013-11-08",5.6997,5.7515,5.5896,5.6997,746600.0],["2013-11-11",5.6803,5.7062,5.6284,5.6673,723100.0],["2013-11-12",5.6349,5.8228,5.6284,5.8228,559900.0],["2013-11-13",5.7526,5.8116,5.7067,5.805,526900.0],["2013-11-14",5.7854,5.8706,5.7526,5.7985,555200.0],["2013-11-15",5.7919,5.851,5.7657,5.851,332300.0],["2013-11-18",5.8772,5.9756,5.8116,5.8903,450600.0],["2013-11-19",5.9231,5.9231,5.7591,5.8313,576700.0],["2013-11-20",5.8378,5.9231,5.7919,5.8182,388600.0],["2013-11-21",5.8247,5.91,5.805,5.8706,332300.0],["2013-11-22",5.8903,5.8903,5.7788,5.7919,386200.0],["2013-11-25",5.7985,5.8116,5.6804,5.6935,424500.0],["2013-11-26",5.8838,5.9034,5.8116,5.8706,1096100.0],["2013-11-27",5.8706,5.9625,5.8641,5.9559,626200.0],["2013-11-29",6.0084,6.0084,5.9494,5.9559,373300.0],["2013-12-02",5.9756,5.9756,5.7985,5.8313,419800.0],["2013-12-03",5.8247,5.8313,5.7329,5.7788,405700.0],["2013-12-04",5.7395,5.7591,5.6214,5.7067,594400.0],["2013-12-05",5.6673,5.7722,5.6607,5.7132,311600.0],["2013-12-06",5.7657,5.8444,5.7329,5.8444,383000.0],["2013-12-09",5.8444,5.8444,5.7329,5.8116,335200.0],["2013-12-10",5.7854,5.8575,5.7395,5.7395,356600.0],["2013-12-11",5.7722,5.7985,5.6411,5.6935,477700.0],["2013-12-12",5.7001,5.7067,5.6673,5.6673,369800.0],["2013-12-13",5.6673,5.7395,5.6411,5.6411,589600.0],["2013-12-16",5.6411,5.7395,5.6279,5.7001,276400.0],["2013-12-17",5.7198,5.7198,5.6607,5.6739,262000.0],["2013-12-18",5.6935,5.7067,5.6017,5.7067,458500.0],["2013-12-19",5.7001,5.7722,5.6673,5.7722,540700.0],["2013-12-20",5.7395,5.8903,5.7198,5.8903,1213200.0],["2013-12-23",5.8969,5.9166,5.8378,5.8903,340400.0],["2013-12-24",5.8772,5.9034,5.8378,5.8772,205700.0],["2013-12-26",5.91,5.91,5.8378,5.8706,226800.0],["2013-12-27",5.8969,5.91,5.8116,5.9034,416400.0],["2013-12-30",5.9034,5.969,5.8706,5.9362,377900.0],["2013-12-31",5.9625,5.9625,5.9034,5.9034,295200.0],["2014-01-02",5.9034,5.9231,5.7657,5.7985,727400.0],["2014-01-03",5.7919,5.8378,5.7657,5.8182,623300.0],["2014-01-06",5.8247,5.851,5.7788,5.8444,441700.0],["2014-01-07",5.8641,5.9034,5.8378,5.8838,490000.0],["2014-01-08",5.8641,5.8772,5.805,5.8641,492900.0],["2014-01-09",5.8706,5.9166,5.8444,5.9166,551700.0],["2014-01-10",5.9297,5.9297,5.8313,5.8903,242200.0],["2014-01-13",5.8575,5.8772,5.7591,5.8182,636900.0],["2014-01-14",5.8247,5.969,5.805,5.8706,656400.0],["2014-01-15",5.8706,5.9428,5.8706,5.8969,721200.0],["2014-01-16",5.9034,5.9166,5.8247,5.8706,505900.0],["2014-01-17",5.8706,5.9034,5.8444,5.851,344600.0],["2014-01-21",5.8706,5.8969,5.7985,5.8378,698700.0],["2014-01-22",5.8378,5.851,5.8116,5.8182,443000.0],["2014-01-23",5.805,5.8444,5.7722,5.805,302300.0],["2014-01-24",5.7985,5.7985,5.6607,5.7263,979100.0],["2014-01-27",5.746,5.7722,5.5755,5.7132,1613100.0],["2014-01-28",5.7329,5.8772,5.7001,5.8706,1455100.0],["2014-01-29",5.805,5.8969,5.7526,5.8313,1501800.0],["2014-01-30",5.851,5.8969,5.805,5.8641,1006300.0],["2014-01-31",5.7526,5.8575,5.746,5.8444,804500.0],["2014-02-03",5.851,5.91,5.7657,5.8116,1050100.0],["2014-02-04",5.851,5.9034,5.8116,5.851,679300.0],["2014-02-05",5.8182,5.8247,5.6607,5.6935,625800.0],["2014-02-06",5.6935,5.7985,5.6935,5.7985,607700.0],["2014-02-07",5.8247,5.8378,5.7132,5.8313,413100.0],["2014-02-10",5.8182,5.9034,5.7854,5.8969,475400.0],["2014-02-11",5.9166,6.0215,5.8772,5.9231,711000.0],["2014-02-12",5.8919,5.9982,5.8188,5.9982,413700.0],["2014-02-13",5.965,6.0712,5.9251,6.038,363000.0],["2014-02-14",6.038,6.0978,5.9716,6.0646,410200.0],["2014-02-18",6.0646,6.0845,6.0181,6.0513,417100.0],["2014-02-19",6.0181,6.131,6.0181,6.0646,379700.0],["2014-02-20",6.0646,6.1244,6.0181,6.1111,457800.0],["2014-02-21",6.131,6.131,6.0314,6.0646,541100.0],["2014-02-24",6.0978,6.1443,6.0447,6.1244,707000.0],["2014-02-25",6.1111,6.1576,6.0712,6.1045,379000.0],["2014-02-26",6.0978,6.1775,6.0912,6.151,383000.0],["2014-02-27",6.1177,6.1377,6.0115,6.0513,361100.0],["2014-02-28",6.0513,6.1709,6.0048,6.1377,728600.0],["2014-03-03",6.1177,6.1576,5.9782,6.1576,479600.0],["2014-03-04",6.1775,6.3369,6.1709,6.2971,740500.0],["2014-03-05",6.2639,6.2772,6.1842,6.224,412300.0],["2014-03-06",6.2307,6.2506,6.1775,6.2373,206600.0],["2014-03-07",6.2439,6.2772,6.0978,6.1642,449800.0],["2014-03-10",6.1642,6.1974,6.0912,6.1642,294900.0],["2014-03-11",6.1576,6.224,6.1111,6.1244,317400.0],["2014-03-12",6.1045,6.1576,6.0513,6.131,337000.0],["2014-03-13",6.1377,6.1576,6.0181,6.0447,396400.0],["2014-03-14",6.0447,6.1443,6.0447,6.0978,304000.0],["2014-03-17",6.1709,6.1775,5.9915,6.0314,442800.0],["2014-03-18",6.0115,6.0513,5.9251,6.0314,782900.0],["2014-03-19",6.0447,6.0447,5.9583,6.0115,736500.0],["2014-03-20",6.0115,6.0447,5.9251,6.0181,521700.0],["2014-03-21",6.0247,6.2506,6.0247,6.2307,1222300.0],["2014-03-24",6.2307,6.2307,6.0447,6.0447,451000.0],["2014-03-25",6.058,6.1244,5.9982,6.0314,511100.0],["2014-03-26",6.0712,6.1111,5.9915,6.0646,642400.0],["2014-03-27",6.0513,6.1045,6.0314,6.0845,523000.0],["2014-03-28",6.0712,6.1443,6.0181,6.0513,269900.0],["2014-03-31",6.0646,6.1908,6.0247,6.1642,455600.0],["2014-04-01",6.1709,6.3037,6.1443,6.2904,462900.0],["2014-04-02",6.3104,6.317,6.2506,6.2904,342600.0],["2014-04-03",6.2705,6.3237,6.2373,6.2772,579200.0],["2014-04-04",6.3237,6.3768,6.2107,6.2174,578900.0],["2014-04-07",6.1842,6.1908,6.0912,6.131,956100.0],["2014-04-08",6.1443,6.1842,6.1045,6.1576,544200.0],["2014-04-09",6.1576,6.1908,6.131,6.1576,329700.0],["2014-04-10",6.1709,6.2041,6.0513,6.0912,382500.0],["2014-04-11",6.0646,6.1244,6.0314,6.0845,416100.0],["2014-04-14",6.131,6.131,6.0115,6.0247,715700.0],["2014-04-15",6.0513,6.0712,5.965,5.9915,670200.0],["2014-04-16",6.0181,6.038,5.9982,6.0247,721900.0],["2014-04-17",6.0048,6.0712,6.0048,6.058,584100.0],["2014-04-21",6.0845,6.1177,6.0646,6.1045,246800.0],["2014-04-22",6.1177,6.1775,6.0912,6.1443,516100.0],["2014-04-23",6.1244,6.1709,6.0712,6.1045,403600.0],["2014-04-24",6.1244,6.1443,6.0447,6.058,351000.0],["2014-04-25",6.038,6.0447,5.9716,5.9849,340300.0],["2014-04-28",5.9982,6.0314,5.9251,6.0048,429400.0],["2014-04-29",6.0314,6.0447,5.9716,5.9849,437300.0],["2014-04-30",5.9915,6.0447,5.965,6.0181,408300.0],["2014-05-01",6.0181,6.0513,5.9716,6.0447,804200.0],["2014-05-02",6.0779,6.1045,6.0247,6.0712,625000.0],["2014-05-05",6.0314,6.0779,5.9782,6.058,477700.0],["2014-05-06",6.0314,6.1045,6.0115,6.058,594000.0],["2014-05-07",6.058,6.0978,6.0314,6.0646,437900.0],["2014-05-08",6.0712,6.0978,6.0247,6.0513,419300.0],["2014-05-09",6.0181,6.1377,6.0115,6.1377,793900.0],["2014-05-12",6.1045,6.3037,6.0978,6.2971,619900.0],["2014-05-13",6.2971,6.3569,6.2572,6.2772,756700.0],["2014-05-14",6.4069,6.4136,6.3061,6.3867,552800.0],["2014-05-15",6.3464,6.3599,6.2321,6.2523,456400.0],["2014-05-16",6.2388,6.3397,6.2388,6.3397,377400.0],["2014-05-19",6.333,6.4338,6.3195,6.4271,512600.0],["2014-05-20",6.3867,6.4002,6.3195,6.3397,399800.0],["2014-05-21",6.3464,6.3666,6.2926,6.3128,357400.0],["2014-05-22",6.3061,6.4472,6.2859,6.4069,362400.0],["2014-05-23",6.4271,6.501,6.4069,6.4876,607700.0],["2014-05-27",6.4943,6.7229,6.4943,6.7027,659900.0],["2014-05-28",6.696,6.696,6.4607,6.6019,647800.0],["2014-05-29",6.6355,6.6825,6.5952,6.6355,358100.0],["2014-05-30",6.6489,6.7834,6.5414,6.7498,1243900.0],["2014-06-02",6.7767,6.817,6.7027,6.817,624300.0],["2014-06-03",6.7834,6.8439,6.7363,6.8103,722600.0],["2014-06-04",6.7901,6.8641,6.7296,6.8305,447700.0],["2014-06-05",6.8506,7.0658,6.817,7.0523,582500.0],["2014-06-06",7.059,7.1599,6.9918,7.133,724500.0],["2014-06-09",7.0859,7.1195,6.9515,6.9582,599500.0],["2014-06-10",6.9313,6.9784,6.8708,6.9447,1110900.0],["2014-06-11",6.938,6.9582,6.817,6.8977,462500.0],["2014-06-12",6.9178,6.938,6.8305,6.938,468200.0],["2014-06-13",6.9649,6.9851,6.891,6.9716,271200.0],["2014-06-16",6.938,6.9985,6.891,6.9515,295700.0],["2014-06-17",6.9582,7.0389,6.9044,6.9985,630000.0],["2014-06-18",6.9985,7.059,6.9515,7.0523,326300.0],["2014-06-19",7.0926,7.1666,7.0389,7.0926,409500.0],["2014-06-20",7.0792,7.1263,6.9784,7.0658,517800.0],["2014-06-23",7.059,7.1263,7.0321,7.1061,747500.0],["2014-06-24",7.0926,7.2271,7.0859,7.1061,406500.0],["2014-06-25",7.0254,7.1061,7.0254,7.0792,319100.0],["2014-06-26",7.0658,7.1195,7.0456,7.0994,395300.0],["2014-06-27",7.0523,7.1935,7.0523,7.1263,792800.0],["2014-06-30",7.1128,7.1397,7.059,7.1263,462800.0],["2014-07-01",7.1733,7.2204,7.1666,7.1868,410600.0],["2014-07-02",7.1666,7.2002,7.1061,7.1397,301800.0],["2014-07-03",7.1464,7.18,7.1128,7.1666,180900.0],["2014-07-07",7.1666,7.1868,7.0792,7.0926,257000.0],["2014-07-08",7.0926,7.2002,7.0389,7.1599,761100.0],["2014-07-09",7.1868,7.2002,7.133,7.1733,183900.0],["2014-07-10",7.1061,7.2002,7.0994,7.1532,221100.0],["2014-07-11",7.1532,7.1532,7.059,7.133,178000.0],["2014-07-14",7.1532,7.2069,7.133,7.2002,224400.0],["2014-07-15",7.1935,7.2002,7.0658,7.133,233800.0],["2014-07-16",7.133,7.2271,7.0926,7.1733,308900.0],["2014-07-17",7.133,7.1733,7.0523,7.0725,223100.0],["2014-07-18",7.0456,7.2204,7.0389,7.18,322100.0],["2014-07-21",7.1599,7.2271,7.133,7.18,229700.0],["2014-07-22",7.1935,7.2405,7.1733,7.2002,200400.0],["2014-07-23",7.254,7.254,7.1599,7.1599,217400.0],["2014-07-24",7.1531,7.2069,7.0389,7.0523,344200.0],["2014-07-25",7.012,7.0658,6.9649,6.9716,359500.0],["2014-07-28",7.0052,7.0187,6.9515,6.9716,170400.0],["2014-07-29",6.9851,7.0321,6.9649,6.9716,354200.0],["2014-07-30",7.0187,7.0254,6.891,6.9313,403100.0],["2014-07-31",6.8573,6.9246,6.8573,6.9044,569700.0],["2014-08-01",6.9111,6.9447,6.8372,6.9313,520300.0],["2014-08-04",6.938,7.0926,6.9044,7.0859,367500.0],["2014-08-05",7.0456,7.0926,6.8977,6.9582,271100.0],["2014-08-06",6.9313,7.059,6.9179,7.0456,320200.0],["2014-08-07",7.1935,7.2607,7.1397,7.2069,651900.0],["2014-08-08",7.2069,7.2809,7.18,7.2742,359000.0],["2014-08-11",7.2943,7.3212,7.2271,7.2405,319400.0],["2014-08-12",7.2002,7.254,7.133,7.18,218200.0],["2014-08-13",7.1855,7.3214,7.1651,7.2942,504400.0],["2014-08-14",7.2942,7.403,7.2942,7.3962,561600.0],["2014-08-15",7.4642,7.4642,7.3214,7.3826,469800.0],["2014-08-18",7.4574,7.4914,7.3962,7.4778,451800.0],["2014-08-19",7.471,7.5186,7.4574,7.4914,351500.0],["2014-08-20",7.4778,7.505,7.403,7.471,170000.0],["2014-08-21",7.5254,7.539,7.4506,7.5254,339300.0],["2014-08-22",7.505,7.5254,7.4506,7.4574,175000.0],["2014-08-25",7.5118,7.5118,7.3894,7.4574,168500.0],["2014-08-26",7.4438,7.539,7.4166,7.5118,455000.0],["2014-08-27",7.4982,7.539,7.4574,7.4778,257000.0],["2014-08-28",7.471,7.505,7.4234,7.4574,288900.0],["2014-08-29",7.471,7.5254,7.4234,7.4438,223300.0],["2014-09-02",7.4846,7.4846,7.3282,7.4098,448400.0],["2014-09-03",7.4166,7.471,7.369,7.3826,237700.0],["2014-09-04",7.3758,7.4302,7.3146,7.3418,354000.0],["2014-09-05",7.3146,7.4098,7.3146,7.369,192600.0],["2014-09-08",7.3554,7.3962,7.2807,7.3078,224000.0],["2014-09-09",7.2942,7.2942,7.1719,7.1855,275600.0],["2014-09-10",7.1719,7.2127,7.0631,7.1447,416000.0],["2014-09-11",7.1243,7.2195,7.1175,7.2195,464600.0],["2014-09-12",7.2535,7.2535,6.9611,7.0087,512900.0],["2014-09-15",7.0359,7.1107,6.9815,7.1039,748500.0],["2014-09-16",7.1175,7.3282,7.0699,7.3146,789700.0],["2014-09-17",7.335,7.369,7.2739,7.3282,372200.0],["2014-09-18",7.3826,7.4914,7.3622,7.4302,604700.0],["2014-09-19",7.4642,7.5662,7.3894,7.4982,993400.0],["2014-09-22",7.4642,7.4914,7.4234,7.4438,364500.0],["2014-09-23",7.4098,7.437,7.3486,7.3622,527900.0],["2014-09-24",7.3962,7.4098,7.335,7.335,507600.0],["2014-09-25",7.3418,7.3758,7.2671,7.2942,351900.0],["2014-09-26",7.2942,7.437,7.2942,7.4302,299900.0],["2014-09-29",7.3826,7.4574,7.335,7.4438,249800.0],["2014-09-30",7.4166,7.471,7.3282,7.3282,384200.0],["2014-10-01",7.3146,7.335,7.2399,7.2807,742700.0],["2014-10-02",7.2603,7.3554,7.1787,7.3418,394800.0],["2014-10-03",7.4302,7.5254,7.335,7.471,793200.0],["2014-10-06",7.4642,7.5254,7.4302,7.4574,992600.0],["2014-10-07",7.4098,7.5254,7.3418,7.3418,659700.0],["2014-10-08",7.3214,7.6749,7.3214,7.6409,1431900.0],["2014-10-09",7.607,7.6749,7.4302,7.437,768700.0],["2014-10-10",7.437,7.5458,7.3146,7.3554,893200.0],["2014-10-13",7.3622,7.4166,7.2399,7.2399,582000.0],["2014-10-14",7.3146,7.437,7.2331,7.2807,927300.0],["2014-10-15",7.1719,7.3282,7.1447,7.3214,934300.0],["2014-10-16",7.2535,7.5186,7.2535,7.4302,908100.0],["2014-10-17",7.505,7.505,7.3894,7.437,470600.0],["2014-10-20",7.4234,7.6341,7.4234,7.6341,374500.0],["2014-10-21",7.6545,7.8041,7.6273,7.7973,525700.0],["2014-10-22",7.8449,7.8789,7.7293,7.7905,591900.0],["2014-10-23",7.8789,7.9401,7.7633,7.8721,603800.0],["2014-10-24",7.8993,7.8993,7.7701,7.8517,273700.0],["2014-10-27",7.8517,7.8925,7.7701,7.8857,333700.0],["2014-10-28",7.9061,7.9808,7.8585,7.9537,450900.0],["2014-10-29",7.974,7.9876,7.8789,7.9061,345500.0],["2014-10-30",7.9061,7.9537,7.8653,7.9129,662600.0],["2014-10-31",8.042,8.042,7.9129,7.9129,899900.0],["2014-11-03",8.076,8.1576,7.9469,7.9944,1471900.0],["2014-11-04",8.0556,8.0624,7.9061,7.9808,673800.0],["2014-11-05",8.042,8.0556,7.8449,7.9129,364400.0],["2014-11-06",7.9401,7.9876,7.8789,7.9672,472400.0],["2014-11-07",7.9808,7.9876,7.8857,7.9333,400500.0],["2014-11-10",7.9401,8.0012,7.9061,7.9808,338800.0],["2014-11-11",7.9876,7.9876,7.8517,7.8789,553200.0],["2014-11-12",7.8157,8.0149,7.802,7.9737,718800.0],["2014-11-13",8.0011,8.0011,7.9324,7.9462,779800.0],["2014-11-14",7.9668,8.0011,7.8981,7.9256,306900.0],["2014-11-17",7.9324,7.9805,7.8775,7.8912,315900.0],["2014-11-18",7.9324,7.9393,7.8706,7.8775,554100.0],["2014-11-19",7.85,7.8775,7.7539,7.8363,524300.0],["2014-11-20",7.8294,7.8638,7.7882,7.802,456000.0],["2014-11-21",7.8844,7.953,7.8088,7.8363,385600.0],["2014-11-24",7.8432,7.9324,7.8432,7.9118,326400.0],["2014-11-25",7.9599,7.9874,7.8844,7.8844,474400.0],["2014-11-26",7.9118,7.9668,7.8775,7.9118,570400.0],["2014-11-28",7.9325,8.0492,7.9256,7.9668,314600.0],["2014-12-01",7.9187,8.0011,7.8981,7.905,528700.0],["2014-12-02",7.8912,8.0629,7.8294,8.0286,733900.0],["2014-12-03",8.0767,8.1385,8.0217,8.1041,1095700.0],["2014-12-04",8.0973,8.1247,7.9874,8.0973,503100.0],["2014-12-05",8.0835,8.1866,8.0698,8.1728,686700.0],["2014-12-08",8.166,8.2964,8.0973,8.1866,629100.0],["2014-12-09",8.111,8.2964,8.0423,8.269,702300.0],["2014-12-10",8.2346,8.2758,8.1316,8.1866,373900.0],["2014-12-11",8.2415,8.3308,8.1934,8.2346,386300.0],["2014-12-12",8.1179,8.2415,8.0423,8.0423,390500.0],["2014-12-15",8.111,8.1454,7.905,7.9805,574700.0],["2014-12-16",7.9943,8.0561,7.9187,8.0423,627800.0],["2014-12-17",8.0561,8.4201,8.0217,8.372,972500.0],["2014-12-18",8.4269,8.5643,8.3926,8.53,856000.0],["2014-12-19",8.5506,8.578,8.3514,8.372,2849900.0],["2014-12-22",8.372,8.4475,8.317,8.4269,506800.0],["2014-12-23",8.5094,8.5506,8.4407,8.5437,297900.0],["2014-12-24",8.5849,8.5986,8.5025,8.5643,225200.0],["2014-12-26",8.5849,8.6536,8.5574,8.6467,201500.0],["2014-12-29",8.6879,8.7497,8.633,8.7223,350000.0],["2014-12-30",8.7017,8.7566,8.5506,8.6811,313300.0],["2014-12-31",8.681,8.7497,8.53,8.5437,283700.0],["2015-01-02",8.5986,8.5986,8.4132,8.5574,471400.0],["2015-01-05",8.4956,8.633,8.4681,8.5918,495800.0],["2015-01-06",8.5918,8.6673,8.4201,8.4819,712400.0],["2015-01-07",8.5849,8.6398,8.4544,8.6055,637600.0],["2015-01-08",8.6948,8.8184,8.5986,8.8184,699700.0],["2015-01-09",8.8459,8.8802,8.6604,8.6948,414500.0],["2015-01-12",8.6673,8.7223,8.6055,8.6811,366000.0],["2015-01-13",8.8047,8.8253,8.6604,8.7635,474800.0],["2015-01-14",8.6811,8.894,8.578,8.8459,530100.0],["2015-01-15",8.942,8.942,8.7154,8.8047,417100.0],["2015-01-16",8.8321,9.2374,8.8321,9.1137,1393000.0],["2015-01-20",9.1343,9.2374,9.0519,9.1,721000.0],["2015-01-21",9.0931,9.1549,8.9558,9.0107,440700.0],["2015-01-22",9.0657,9.2442,9.0244,9.2167,503200.0],["2015-01-23",9.2305,9.2786,9.1137,9.2648,471900.0],["2015-01-26",9.2717,9.2717,9.1687,9.1893,234600.0],["2015-01-27",9.1137,9.2373,9.1137,9.1755,238800.0],["2015-01-28",9.2236,9.2236,8.9695,9.0107,520300.0],["2015-01-29",9.0176,9.0657,8.8871,9.0588,544400.0],["2015-01-30",9.0038,9.0657,8.8047,8.8047,481200.0],["2015-02-02",8.7978,8.8184,8.5918,8.6604,567800.0],["2015-02-03",8.6742,8.8459,8.6673,8.7635,671800.0],["2015-02-04",9.1275,9.1824,9.0382,9.0451,3157600.0],["2015-02-05",9.0657,9.1755,9.0657,9.0725,1597100.0],["2015-02-06",9.0725,9.1,8.9214,9.0176,1091000.0],["2015-02-09",9.0176,9.0931,8.8184,8.8253,9619500.0],["2015-02-10",8.8253,8.8527,8.7085,8.7703,897700.0],["2015-02-11",8.8098,8.8722,8.7059,8.8722,596900.0],["2015-02-12",8.8999,9.0109,8.8514,8.9901,503800.0],["2015-02-13",9.0109,9.0663,8.9207,9.0455,687500.0],["2015-02-17",9.0178,9.3782,9.0039,9.3366,1280100.0],["2015-02-18",9.295,9.4545,9.2257,9.4545,969200.0],["2015-02-19",9.4475,9.4475,9.094,9.1356,818400.0],["2015-02-20",9.1495,9.1911,9.094,9.1772,621700.0],["2015-02-23",9.198,9.3366,9.1841,9.3366,454600.0],["2015-02-24",9.295,9.4614,9.198,9.4545,816100.0],["2015-02-25",9.4545,9.5723,9.3851,9.4545,528200.0],["2015-02-26",9.4198,9.4822,9.302,9.4545,1167100.0],["2015-02-27",9.4198,9.4406,9.101,9.101,1408200.0],["2015-03-02",9.094,9.3436,9.094,9.3228,807500.0],["2015-03-03",9.302,9.4337,9.0663,9.3782,1270300.0],["2015-03-04",9.3921,9.5515,9.3366,9.5238,831400.0],["2015-03-05",9.6763,9.6763,9.4614,9.5654,690400.0],["2015-03-06",9.4683,9.503,9.2881,9.3228,981700.0],["2015-03-09",9.3574,9.3713,9.1911,9.2188,565300.0],["2015-03-10",9.101,9.1356,9.0455,9.0524,657800.0],["2015-03-11",9.0802,9.2742,9.0802,9.2535,500400.0],["2015-03-12",9.3574,9.4475,9.3089,9.4337,420100.0],["2015-03-13",9.4822,9.5446,9.3713,9.5099,486100.0],["2015-03-16",9.5723,9.5862,9.4614,9.4614,384200.0],["2015-03-17",9.4198,9.5446,9.4198,9.4683,644800.0],["2015-03-18",9.4545,9.6485,9.3713,9.6208,408500.0],["2015-03-19",9.5723,9.6763,9.5376,9.6555,274900.0],["2015-03-20",9.6971,9.8911,9.6555,9.8634,965800.0],["2015-03-23",9.8911,9.9951,9.8496,9.9466,382700.0],["2015-03-24",9.9466,9.9674,9.6485,9.6901,348700.0],["2015-03-25",9.6693,9.7248,9.4406,9.4475,419000.0],["2015-03-26",9.3921,9.5307,9.3574,9.4059,402800.0],["2015-03-27",9.4059,9.6,9.3851,9.5862,508600.0],["2015-03-30",9.6555,9.8911,9.6208,9.7872,407200.0],["2015-03-31",9.7109,9.7525,9.5931,9.7525,570700.0],["2015-04-01",9.7525,9.8565,9.6347,9.7387,413400.0],["2015-04-02",9.6763,9.7872,9.5723,9.6901,450500.0],["2015-04-06",9.6832,9.8288,9.6485,9.7664,270300.0],["2015-04-07",9.7525,9.7872,9.6347,9.6416,410500.0],["2015-04-08",9.6624,9.7456,9.4614,9.4961,866900.0],["2015-04-09",9.4961,9.5099,9.1356,9.1703,680800.0],["2015-04-10",9.2327,9.3713,9.2119,9.3713,471400.0],["2015-04-13",9.3505,9.4267,9.2812,9.2812,437100.0],["2015-04-14",9.3228,9.3782,9.1148,9.1426,528000.0],["2015-04-15",9.1841,9.1911,9.0247,9.0386,544600.0],["2015-04-16",9.0386,9.1218,9.0109,9.1148,287500.0],["2015-04-17",9.0802,9.1287,8.8445,9.0316,499800.0],["2015-04-20",9.0663,9.1633,9.0594,9.1633,308600.0],["2015-04-21",9.198,9.2673,9.1772,9.2535,300600.0],["2015-04-22",9.2465,9.3574,9.2049,9.3574,357600.0],["2015-04-23",9.3436,9.503,9.3366,9.4406,519100.0],["2015-04-24",9.4753,9.5307,9.3921,9.4059,274400.0],["2015-04-27",9.4267,9.5168,9.2881,9.3644,303900.0],["2015-04-28",9.3852,9.5584,9.3505,9.5307,445700.0],["2015-04-29",9.4891,9.5376,9.4683,9.503,408100.0],["2015-04-30",9.4475,9.5238,9.0524,9.1287,670700.0],["2015-05-01",9.1356,9.302,9.0524,9.2535,450800.0],["2015-05-04",9.2535,9.295,9.0594,9.1287,363800.0],["2015-05-05",9.0594,9.1495,8.9623,9.0316,461200.0],["2015-05-06",9.1218,9.1287,8.9693,9.0316,373700.0],["2015-05-07",9.0386,9.2119,9.0109,9.1633,246700.0],["2015-05-08",9.2465,9.4337,9.2049,9.2673,410600.0],["2015-05-11",9.2465,9.3158,9.1495,9.1564,272800.0],["2015-05-12",9.1356,9.2327,8.9277,9.2257,447600.0],["2015-05-13",9.2726,9.3355,9.1327,9.1747,513700.0],["2015-05-14",9.2586,9.4054,9.1957,9.4054,239300.0],["2015-05-15",9.4264,9.4544,9.3355,9.4264,298200.0],["2015-05-18",9.3775,9.4963,9.3425,9.4754,628100.0],["2015-05-19",9.4404,9.4544,9.2936,9.4054,381000.0],["2015-05-20",9.4334,9.5453,9.3775,9.5173,333400.0],["2015-05-21",9.5033,9.5523,9.4264,9.5313,398600.0],["2015-05-22",9.4963,9.5733,9.4684,9.4754,281300.0],["2015-05-26",9.4124,9.4404,9.3705,9.3845,347600.0],["2015-05-27",9.4264,9.5243,9.3495,9.5033,659100.0],["2015-05-28",9.5103,9.5243,9.4124,9.4614,244200.0],["2015-05-29",9.4334,9.4614,9.3355,9.3425,827400.0],["2015-06-01",9.3984,9.5663,9.3145,9.5243,336300.0],["2015-06-02",9.4684,9.6362,9.4334,9.5243,403200.0],["2015-06-03",9.5523,9.5663,9.4474,9.4894,288700.0],["2015-06-04",9.4334,9.4544,9.2656,9.3145,679600.0],["2015-06-05",9.2306,9.2866,9.1048,9.1048,666200.0],["2015-06-08",9.1327,9.1327,8.7901,8.853,1254200.0],["2015-06-09",8.839,8.9229,8.7971,8.895,1080300.0],["2015-06-10",8.9719,9.1677,8.9369,9.1187,868300.0],["2015-06-11",9.1327,9.1397,9.0138,9.0628,534500.0],["2015-06-12",9.0488,9.0838,9.0138,9.0558,337100.0],["2015-06-15",9.0488,9.0488,8.9089,8.9649,494200.0],["2015-06-16",8.9439,9.0628,8.9439,9.0208,355400.0],["2015-06-17",9.0488,9.0488,8.9159,9.0138,260600.0],["2015-06-18",9.0628,9.2236,9.0488,9.2027,413000.0],["2015-06-19",9.2096,9.2656,9.0978,9.2166,704900.0],["2015-06-22",9.2446,9.3145,9.1747,9.1957,269800.0],["2015-06-23",9.1747,9.2306,9.0978,9.1677,553700.0],["2015-06-24",9.1677,9.1957,9.0628,9.0768,397200.0],["2015-06-25",9.1257,9.1607,9.0348,9.0838,477700.0],["2015-06-26",9.1257,9.1677,8.9789,9.1397,1456000.0],["2015-06-29",9.1257,9.2166,8.9229,8.9299,356400.0],["2015-06-30",9.0278,9.1187,8.9299,9.0978,974900.0],["2015-07-01",9.1887,9.2796,9.0698,9.2796,527300.0],["2015-07-02",9.3355,9.3845,9.2516,9.3425,397700.0],["2015-07-06",9.3145,9.6082,9.2936,9.5943,557200.0],["2015-07-07",9.6222,9.86,9.5593,9.7831,918500.0],["2015-07-08",9.6782,9.7761,9.5313,9.6292,1130600.0],["2015-07-09",9.7201,9.818,9.6642,9.7551,816000.0],["2015-07-10",9.846,9.9579,9.7761,9.9229,528800.0],["2015-07-13",9.9649,10.0558,9.825,9.9159,574300.0],["2015-07-14",10.0768,10.0768,9.9019,10.0138,501700.0],["2015-07-15",9.9789,10.1327,9.9229,9.9859,883400.0],["2015-07-16",10.0488,10.2166,10.0488,10.1607,489000.0],["2015-07-17",10.1747,10.2166,10.1327,10.1397,380600.0],["2015-07-20",9.9859,10.0838,9.9509,9.9859,1270400.0],["2015-07-21",9.839,9.9789,9.7341,9.7411,1012400.0],["2015-07-22",9.6922,9.818,9.6642,9.804,461200.0],["2015-07-23",9.811,9.811,9.4614,9.5313,501400.0],["2015-07-24",9.4894,9.4894,9.3565,9.4334,353500.0],["2015-07-27",9.4124,9.5803,9.3565,9.5803,321900.0],["2015-07-28",9.6152,9.6292,9.4544,9.5453,532400.0],["2015-07-29",9.5173,9.6362,9.4684,9.5593,405000.0],["2015-07-30",9.5103,9.5943,9.4754,9.5103,494300.0],["2015-07-31",9.5733,9.6362,9.4894,9.5313,430400.0],["2015-08-03",9.5663,9.6362,9.4474,9.5453,314700.0],["2015-08-04",9.6012,9.6012,8.9929,9.0138,644400.0],["2015-08-05",9.0418,9.1607,8.881,8.895,615200.0],["2015-08-06",8.888,8.888,8.4964,8.6992,637200.0],["2015-08-07",8.6292,8.7341,8.5593,8.6222,511600.0],["2015-08-10",8.6922,8.7831,8.5943,8.7341,453500.0],["2015-08-11",8.6572,8.7831,8.6362,8.7621,246500.0],["2015-08-12",8.5313,8.5663,8.4404,8.5663,370600.0],["2015-08-13",8.7481,8.832,8.5523,8.6362,511600.0],["2015-08-14",8.6432,8.6992,8.5173,8.6572,240800.0],["2015-08-17",8.6362,8.7971,8.5593,8.7411,306100.0],["2015-08-18",8.7201,8.7761,8.6572,8.7062,208500.0],["2015-08-19",8.6992,8.7481,8.5733,8.7131,307500.0],["2015-08-20",8.6852,8.7971,8.5873,8.7411,509100.0],["2015-08-21",8.5523,8.6852,8.3915,8.5383,572000.0],["2015-08-24",8.0558,8.2726,8.0488,8.0978,562400.0],["2015-08-25",8.3495,8.3495,7.9439,7.9929,532100.0],["2015-08-26",8.1537,8.3565,7.9999,8.2656,507600.0],["2015-08-27",8.3076,8.4894,8.1257,8.4684,592000.0],["2015-08-28",8.7271,8.888,8.5034,8.6083,580200.0],["2015-08-31",8.5313,8.6362,8.4474,8.4824,774000.0],["2015-09-01",8.3285,8.4404,8.2306,8.2936,356000.0],["2015-09-02",8.3775,8.4544,8.2726,8.3705,336700.0],["2015-09-03",8.4125,8.5453,8.3425,8.4194,373800.0],["2015-09-04",8.2866,8.4334,8.2236,8.3076,273100.0],["2015-09-08",8.4474,8.5593,8.3985,8.5453,233200.0],["2015-09-09",8.6292,8.6432,8.4544,8.4614,262200.0],["2015-09-10",8.3705,8.5243,8.2866,8.4334,321200.0],["2015-09-11",8.3985,8.5593,8.3985,8.5243,297300.0],["2015-09-14",8.5663,8.6152,8.5104,8.5733,288400.0],["2015-09-15",8.5733,8.5733,8.3705,8.4964,188200.0],["2015-09-16",8.4894,8.5593,8.4754,8.5173,225100.0],["2015-09-17",8.5173,8.7062,8.4614,8.6083,336700.0],["2015-09-18",8.4684,8.5733,8.3076,8.3845,1002400.0],["2015-09-21",8.4474,8.5873,8.3565,8.4894,346700.0],["2015-09-22",8.3985,8.4474,8.1957,8.2167,363800.0],["2015-09-23",8.2586,8.4754,8.1957,8.4334,324000.0],["2015-09-24",8.3635,8.3985,8.2796,8.2866,333100.0],["2015-09-25",8.3425,8.4264,8.2167,8.3425,403800.0],["2015-09-28",8.3146,8.3146,8.0698,8.1048,416500.0],["2015-09-29",8.1118,8.1747,8.0208,8.0418,309300.0],["2015-09-30",8.0978,8.1747,8.0418,8.1607,258300.0],["2015-10-01",8.1607,8.4964,8.0978,8.4754,494500.0],["2015-10-02",8.4264,8.5243,8.1817,8.5243,501900.0],["2015-10-05",8.5383,8.6922,8.4964,8.6852,286200.0],["2015-10-06",8.6642,8.811,8.5873,8.6712,250600.0],["2015-10-07",8.6782,8.9299,8.6782,8.9089,636700.0],["2015-10-08",8.902,9.0838,8.888,9.0558,329200.0],["2015-10-09",9.0768,9.0768,8.9229,9.0138,233600.0],["2015-10-12",9.0208,9.1257,8.9999,9.0138,176900.0],["2015-10-13",8.9859,9.0628,8.7691,8.832,285600.0],["2015-10-14",8.832,8.9719,8.7481,8.7761,253200.0],["2015-10-15",8.832,9.0208,8.7551,9.0138,182800.0],["2015-10-16",9.0488,9.0978,8.9509,9.0838,332000.0],["2015-10-19",9.0348,9.2866,8.9929,9.2656,302600.0],["2015-10-20",9.2306,9.4124,9.1957,9.3705,258100.0],["2015-10-21",9.3495,9.4404,8.9789,9.0278,352400.0],["2015-10-22",9.1117,9.2166,9.0348,9.2096,349800.0],["2015-10-23",9.2306,9.2306,8.867,8.881,508000.0],["2015-10-26",8.888,8.9999,8.7621,8.888,475300.0],["2015-10-27",8.846,8.9789,8.7971,8.9159,311500.0],["2015-10-28",8.9439,9.2796,8.9439,9.2796,397900.0],["2015-10-29",9.2306,9.2866,9.1607,9.2586,246200.0],["2015-10-30",9.2376,9.2586,9.0418,9.1467,278500.0],["2015-11-02",9.1397,9.3006,9.0978,9.2726,290100.0],["2015-11-03",9.2726,9.6152,9.2726,9.5243,481300.0],["2015-11-04",9.5313,9.6082,9.3775,9.4404,427000.0],["2015-11-05",9.4824,9.4824,9.3775,9.4264,260800.0],["2015-11-06",9.3565,9.5103,9.2656,9.4894,329700.0],["2015-11-09",9.3915,9.4544,9.2096,9.3705,252700.0],["2015-11-10",9.3635,9.5663,9.3075,9.5383,471300.0],["2015-11-11",9.5453,9.6082,9.3495,9.3565,409100.0],["2015-11-12",9.2446,9.3705,9.1887,9.2096,215000.0],["2015-11-13",9.1397,9.2166,9.0068,9.0138,336000.0],["2015-11-16",9.0068,9.0768,8.9089,9.0698,271300.0],["2015-11-17",9.0068,9.1747,8.9579,8.9579,206100.0],["2015-11-18",8.9789,8.9789,8.818,8.9579,335100.0],["2015-11-19",8.9509,9.0348,8.839,8.9369,135500.0],["2015-11-20",8.9999,9.0418,8.9439,8.9929,374900.0],["2015-11-23",8.9719,9.0978,8.9509,9.0978,193800.0],["2015-11-24",9.0488,9.1397,8.9299,9.1327,151300.0],["2015-11-25",9.1187,9.3005,9.1047,9.2796,156300.0],["2015-11-27",9.2656,9.4194,9.2166,9.4194,131000.0],["2015-11-30",9.4334,9.5103,9.2936,9.3215,431700.0],["2015-12-01",9.3635,9.4824,9.2866,9.4334,259400.0],["2015-12-02",9.4124,9.4194,8.9999,9.0348,357900.0],["2015-12-03",9.0628,9.0978,8.7271,8.7411,409000.0],["2015-12-04",8.7621,8.9649,8.7621,8.7901,380000.0],["2015-12-07",8.7831,8.874,8.6572,8.7691,232200.0],["2015-12-08",8.7062,8.7481,8.4684,8.5313,501300.0],["2015-12-09",8.5034,8.7201,8.4824,8.5104,672000.0],["2015-12-10",8.5173,8.6642,8.4824,8.6152,409300.0],["2015-12-11",8.4894,8.6712,8.4125,8.4964,682400.0],["2015-12-14",8.4754,8.5733,8.3215,8.4125,314600.0],["2015-12-15",8.4684,8.5243,8.4125,8.4614,362000.0],["2015-12-16",8.5173,8.6222,8.4614,8.6083,592900.0],["2015-12-17",8.6083,8.6292,8.4474,8.4964,362800.0],["2015-12-18",8.4964,8.4964,8.1187,8.1397,1138100.0],["2015-12-21",8.1957,8.3635,8.1817,8.3495,405900.0],["2015-12-22",8.3705,8.4894,8.3006,8.3915,415600.0],["2015-12-23",8.4474,8.4964,8.3425,8.4964,324000.0],["2015-12-24",8.4964,8.5383,8.3985,8.4754,99600.0],["2015-12-28",8.4544,8.5034,8.3775,8.4824,192100.0],["2015-12-29",8.5104,8.6292,8.4824,8.6083,508700.0],["2015-12-30",8.6083,8.6502,8.4964,8.5313,288800.0],["2015-12-31",8.5034,8.5173,8.3495,8.3565,412600.0],["2016-01-04",8.1537,8.1747,7.9299,7.9929,505700.0],["2016-01-05",8.0069,8.1397,7.9299,8.0908,846100.0],["2016-01-06",7.9789,8.0488,7.7271,7.7831,587800.0],["2016-01-07",7.6083,7.7271,7.5593,7.5663,667200.0],["2016-01-08",7.7971,7.895,7.5174,7.5244,749100.0],["2016-01-11",7.5383,7.7831,7.5244,7.7551,600300.0],["2016-01-12",7.825,7.839,7.4334,7.4824,499800.0],["2016-01-13",7.4824,7.4824,6.9929,7.0069,763300.0],["2016-01-14",7.0558,7.0558,6.8181,6.853,931100.0],["2016-01-15",6.6642,6.7691,6.4055,6.5244,952400.0],["2016-01-19",6.6013,6.6363,6.4335,6.4894,743200.0],["2016-01-20",6.3775,6.7481,6.2936,6.6223,1587900.0],["2016-01-21",6.6153,6.7272,6.5663,6.6432,585900.0],["2016-01-22",6.7062,6.8391,6.5873,6.7621,669000.0],["2016-01-25",6.7272,6.937,6.6642,6.6852,524700.0],["2016-01-26",6.7411,7.0768,6.6922,7.0628,723600.0],["2016-01-27",7.0279,7.0698,6.846,6.853,447800.0],["2016-01-28",6.937,6.9859,6.853,6.888,332500.0],["2016-01-29",6.923,7.1258,6.916,7.0978,682400.0],["2016-02-01",7.0139,7.0139,6.7831,6.916,408300.0],["2016-02-02",6.8321,6.8321,6.6642,6.7621,350400.0],["2016-02-03",6.8181,6.8391,6.6922,6.8321,506000.0],["2016-02-04",6.8321,6.902,6.7621,6.874,522100.0],["2016-02-05",6.8181,6.874,6.7272,6.8321,547500.0],["2016-02-08",6.7411,6.7761,6.6013,6.7202,420900.0],["2016-02-09",6.6293,6.8041,6.6013,6.6293,521900.0],["2016-02-10",6.7132,6.923,6.6432,6.7062,500300.0],["2016-02-11",6.5174,6.6502,6.4754,6.5314,438400.0],["2016-02-12",6.6153,6.8041,6.5314,6.7481,421200.0],["2016-02-16",6.8251,6.9439,6.7901,6.902,368800.0],["2016-02-17",6.9509,7.2097,6.9509,7.0349,456000.0],["2016-02-18",7.0558,7.2586,7.0209,7.1607,544400.0],["2016-02-19",7.1537,7.2167,7.1188,7.1607,336800.0],["2016-02-22",7.2516,7.3635,7.1957,7.2167,354700.0],["2016-02-23",7.1817,7.3006,7.1048,7.1467,336900.0],["2016-02-24",7.0838,7.2307,6.9929,7.1817,245200.0],["2016-02-25",7.5244,7.9229,7.3985,7.5174,510800.0],["2016-02-26",7.5383,7.6083,7.4404,7.5523,437500.0],["2016-02-29",7.5593,7.6432,7.5383,7.5593,503600.0],["2016-03-01",7.6223,7.6502,7.5803,7.6502,278600.0],["2016-03-02",7.6432,7.9299,7.5943,7.923,439900.0],["2016-03-03",7.9509,8.0978,7.895,8.0418,432500.0],["2016-03-04",8.0488,8.2516,7.9859,8.1887,542100.0],["2016-03-07",8.1677,8.2167,7.9649,8.1048,696100.0],["2016-03-08",8.0838,8.1118,7.9859,8.0348,665700.0],["2016-03-09",8.0418,8.1327,8.0139,8.0768,652600.0],["2016-03-10",8.2656,8.3495,8.0069,8.0558,473600.0],["2016-03-11",8.1537,8.2726,8.1467,8.2586,297600.0],["2016-03-14",8.2446,8.3565,8.1537,8.2167,374700.0],["2016-03-15",8.1887,8.3705,8.1467,8.2516,329100.0],["2016-03-16",8.1957,8.3215,8.1607,8.2236,405300.0],["2016-03-17",8.2097,8.3425,8.1747,8.2656,664900.0],["2016-03-18",8.3146,8.5173,8.3076,8.3495,589300.0],["2016-03-21",8.3146,8.3425,8.1607,8.2306,403700.0],["2016-03-22",8.2027,8.2446,8.0069,8.0628,334900.0],["2016-03-23",8.0628,8.0628,7.846,7.853,463700.0],["2016-03-24",7.7831,7.9579,7.7202,7.9299,362900.0],["2016-03-28",7.9789,8.0418,7.881,7.9649,297800.0],["2016-03-29",7.9719,8.2167,7.9649,8.1887,506300.0],["2016-03-30",8.2446,8.2726,8.1537,8.2027,277900.0],["2016-03-31",8.1887,8.3705,8.1188,8.3705,519100.0],["2016-04-01",8.2936,8.3076,8.1467,8.1817,330700.0],["2016-04-04",8.1747,8.2516,8.1467,8.1747,283300.0],["2016-04-05",8.1118,8.1397,7.9719,7.9859,457900.0],["2016-04-06",7.9929,7.9929,7.867,7.9859,326300.0],["2016-04-07",7.9229,8.0488,7.825,7.874,475700.0],["2016-04-08",7.9299,8.0628,7.909,7.9439,172000.0],["2016-04-11",7.9999,8.0418,7.86,7.909,860200.0],["2016-04-12",7.9579,8.1467,7.9439,8.0418,335500.0],["2016-04-13",8.0768,8.1048,8.0348,8.0978,551100.0],["2016-04-14",8.0768,8.0978,8.0139,8.0768,358600.0],["2016-04-15",8.0488,8.0908,8.0418,8.0628,312000.0],["2016-04-18",8.0418,8.0768,7.9999,8.0418,349400.0],["2016-04-19",8.0418,8.0768,7.9719,8.0418,305800.0],["2016-04-20",8.0348,8.0418,7.867,7.916,260200.0],["2016-04-21",7.9369,7.9439,7.7621,7.825,293100.0],["2016-04-22",7.86,7.909,7.7202,7.7341,423000.0],["2016-04-25",7.7341,7.881,7.6852,7.874,296300.0],["2016-04-26",7.9369,8.0348,7.881,7.9929,228200.0],["2016-04-27",7.9649,8.0908,7.9299,8.0768,396600.0],["2016-04-28",8.0768,8.1187,7.9929,8.0418,884400.0],["2016-04-29",8.0348,8.0348,7.895,7.9719,396700.0],["2016-05-02",8.0908,8.1397,7.9789,8.0978,584400.0],["2016-05-03",8.0348,8.1467,7.909,8.0628,655700.0],["2016-05-04",8.1118,8.6222,7.902,8.4125,1183400.0],["2016-05-05",8.4194,8.6013,8.3285,8.5733,1125800.0],["2016-05-06",8.5453,8.825,8.4684,8.818,733700.0],["2016-05-09",8.818,8.9369,8.8041,8.874,547900.0],["2016-05-10",8.9439,9.0488,8.867,9.0348,573300.0],["2016-05-11",8.9999,9.0908,8.7551,8.7691,627600.0],["2016-05-12",8.6642,8.8111,8.5733,8.5873,1059100.0],["2016-05-13",8.5663,8.6083,8.4894,8.5733,550700.0],["2016-05-16",8.6083,8.7621,8.6083,8.7481,593400.0],["2016-05-17",8.6852,8.7971,8.5173,8.5803,983200.0],["2016-05-18",8.5593,8.5803,8.2306,8.3705,477800.0],["2016-05-19",8.3565,8.3565,7.9439,8.0558,422700.0],["2016-05-20",8.0698,8.1397,8.0488,8.1048,444400.0],["2016-05-23",8.1257,8.1537,7.9789,8.0278,359900.0],["2016-05-24",8.0978,8.2097,8.0069,8.1607,561700.0],["2016-05-25",8.1537,8.2586,8.0908,8.2446,451500.0],["2016-05-26",8.2656,8.3006,8.1327,8.1397,282800.0],["2016-05-27",8.1747,8.2376,8.0908,8.1817,344100.0],["2016-05-31",8.2027,8.2236,8.0698,8.1817,579700.0],["2016-06-01",8.2236,8.3355,8.1817,8.1957,710700.0],["2016-06-02",8.1887,8.3495,8.1887,8.3355,424100.0],["2016-06-03",8.3845,8.4964,8.3006,8.3146,420900.0],["2016-06-06",8.3215,8.3915,8.2167,8.3285,339600.0],["2016-06-07",8.3495,8.4614,8.3076,8.3495,292700.0],["2016-06-08",8.4125,8.5523,8.3915,8.5383,289800.0],["2016-06-09",8.5663,8.6222,8.5034,8.5943,464000.0],["2016-06-10",8.6083,8.6083,8.3775,8.4334,297200.0],["2016-06-13",8.4474,8.5663,8.3985,8.5104,394700.0],["2016-06-14",8.4964,8.5663,8.4474,8.5243,349100.0],["2016-06-15",8.5313,8.6992,8.5034,8.6013,301900.0],["2016-06-16",8.5313,8.7691,8.5313,8.7551,375200.0],["2016-06-17",8.7551,8.895,8.5943,8.888,722000.0],["2016-06-20",8.9509,9.0908,8.9089,8.9159,468400.0],["2016-06-21",8.9159,8.9439,8.7621,8.888,576600.0],["2016-06-22",8.867,8.9439,8.818,8.902,455000.0],["2016-06-23",8.9649,9.0908,8.9439,9.0069,323400.0],["2016-06-24",8.7481,8.9579,8.5663,8.6712,934300.0],["2016-06-27",8.5733,8.6642,8.3215,8.3915,656500.0],["2016-06-28",8.4474,8.6852,8.4404,8.6572,550000.0],["2016-06-29",8.7831,9.0908,8.7341,9.0838,694600.0],["2016-06-30",9.1117,9.2586,8.9719,9.2586,882200.0],["2016-07-01",9.2586,9.3705,9.2306,9.2936,521400.0],["2016-07-05",9.2446,9.3005,9.1327,9.1537,374000.0],["2016-07-06",9.1397,9.2656,9.0348,9.2446,411200.0],["2016-07-07",9.2446,9.3285,9.1537,9.3285,525000.0],["2016-07-08",9.3915,9.5663,9.3565,9.4544,534700.0],["2016-07-11",9.5103,9.804,9.4194,9.7691,601700.0],["2016-07-12",9.797,9.9719,9.6991,9.9579,705100.0],["2016-07-13",10.0348,10.0348,9.6082,9.6292,713100.0],["2016-07-14",9.6292,9.7341,9.5663,9.5803,496700.0],["2016-07-15",9.6292,9.7761,9.5033,9.7621,611200.0],["2016-07-18",9.7901,10.0698,9.7551,9.9439,995300.0],["2016-07-19",9.811,10.0068,9.811,9.9439,556800.0],["2016-07-20",9.9859,9.9859,9.839,9.853,417000.0],["2016-07-21",9.839,10.0138,9.839,9.9509,365500.0],["2016-07-22",9.9719,10.0488,9.9719,10.0138,496600.0],["2016-07-25",10.0348,10.0977,9.9998,10.0348,481100.0],["2016-07-26",10.0628,10.0628,9.7691,9.846,666000.0],["2016-07-27",9.846,9.867,9.6362,9.7201,465300.0],["2016-07-28",9.6922,9.881,9.6222,9.7901,299500.0],["2016-07-29",9.7411,9.9369,9.7341,9.9159,1105700.0],["2016-08-01",9.9229,9.9579,9.797,9.867,551500.0],["2016-08-02",9.846,9.9019,9.6852,9.7341,652200.0],["2016-08-03",9.6852,9.8949,9.4474,9.825,513700.0],["2016-08-04",9.9229,9.9229,9.6922,9.7481,523800.0],["2016-08-05",9.7901,9.867,9.7061,9.804,869500.0],["2016-08-08",9.8949,10.1956,9.867,10.0138,834500.0],["2016-08-09",10.0208,10.0907,9.9789,10.0488,784300.0],["2016-08-10",10.0698,10.0698,9.832,9.9159,675400.0],["2016-08-11",9.9369,9.9369,9.7271,9.797,571700.0],["2016-08-12",9.6922,9.867,9.6852,9.804,308300.0],["2016-08-15",9.853,9.867,9.7831,9.804,437700.0],["2016-08-16",9.7551,9.832,9.7411,9.7481,310100.0],["2016-08-17",9.7621,9.7691,9.5663,9.6292,427600.0],["2016-08-18",9.6432,9.7691,9.6012,9.6572,276900.0],["2016-08-19",9.6432,9.7901,9.6152,9.7761,300000.0],["2016-08-22",9.7761,9.888,9.6991,9.888,369900.0],["2016-08-23",9.9159,10.0278,9.9089,9.9649,334100.0],["2016-08-24",9.9719,9.9719,9.832,9.9369,330500.0],["2016-08-25",9.9229,10.0278,9.881,9.9579,340500.0],["2016-08-26",9.9719,10.0698,9.86,9.9439,283200.0],["2016-08-29",10.0418,10.1886,9.9579,10.0068,302800.0],["2016-08-30",9.9928,10.0208,9.9019,9.9998,294000.0],["2016-08-31",9.9719,10.0628,9.9019,9.9998,630500.0],["2016-09-01",10.0068,10.0138,9.804,9.9019,358000.0],["2016-09-02",9.9789,10.0907,9.7061,9.7481,572300.0],["2016-09-06",9.7761,9.7901,9.4544,9.6012,766900.0],["2016-09-07",9.6362,9.6782,9.4614,9.6432,711300.0],["2016-09-08",9.6152,9.6152,9.4684,9.5173,553200.0],["2016-09-09",9.3495,9.3915,9.0698,9.2656,660000.0],["2016-09-12",9.2446,9.4124,9.2376,9.3915,512200.0],["2016-09-13",9.3355,9.3355,9.0698,9.2096,457900.0],["2016-09-14",9.2516,9.4124,9.1887,9.3425,523300.0],["2016-09-15",9.3285,9.4964,9.3075,9.4894,398700.0],["2016-09-16",9.4404,9.5103,9.3006,9.3985,1342800.0],["2016-09-19",9.4054,9.4894,9.3355,9.3985,445400.0],["2016-09-20",9.4754,9.5103,9.3355,9.3985,299400.0],["2016-09-21",9.4684,9.4684,9.2166,9.4334,436100.0],["2016-09-22",9.5103,9.5873,9.4474,9.5593,524900.0],["2016-09-23",9.5593,9.6922,9.4264,9.6712,345100.0],["2016-09-26",9.6712,9.6712,9.3635,9.3705,231400.0],["2016-09-27",9.4124,9.4124,9.1957,9.2306,273800.0],["2016-09-28",9.2726,9.3845,9.2236,9.3845,367400.0],["2016-09-29",9.3285,9.3915,9.2166,9.2656,334800.0],["2016-09-30",9.3215,9.3215,9.1257,9.2027,600300.0],["2016-10-03",9.1747,9.2656,9.0978,9.2586,558700.0],["2016-10-04",9.2726,9.4544,9.1327,9.1607,657100.0],["2016-10-05",9.1607,9.1957,8.9299,8.9719,764100.0],["2016-10-06",8.9649,9.0908,8.867,9.0768,579000.0],["2016-10-07",9.1187,9.2236,8.902,8.9579,397700.0],["2016-10-10",8.9929,9.1257,8.9929,9.0558,650000.0],["2016-10-11",9.0698,9.1048,8.853,8.9229,527500.0],["2016-10-12",8.9299,9.0348,8.902,9.0348,463600.0],["2016-10-13",9.0558,9.1957,9.0558,9.1537,468000.0],["2016-10-14",9.1747,9.2726,9.1047,9.1187,268500.0],["2016-10-17",9.1257,9.2656,9.1257,9.1537,194300.0],["2016-10-18",9.2376,9.2586,9.0908,9.2376,407800.0],["2016-10-19",9.2376,9.5033,9.1747,9.4964,477500.0],["2016-10-20",9.4684,9.4824,9.2306,9.3425,318200.0],["2016-10-21",9.2306,9.3145,9.1887,9.2306,289100.0],["2016-10-24",9.2726,9.4054,9.2726,9.3355,206900.0],["2016-10-25",9.3006,9.3145,9.2096,9.2586,226300.0],["2016-10-26",9.2236,9.2376,9.0418,9.0558,295000.0],["2016-10-27",9.0768,9.0768,8.832,8.867,506400.0],["2016-10-28",8.853,8.9229,8.825,8.881,511700.0],["2016-10-31",8.9159,9.1047,8.867,9.0838,829800.0],["2016-11-01",9.1677,9.1887,8.9299,8.9789,695500.0],["2016-11-02",8.9929,9.0838,8.9089,8.9089,539400.0],["2016-11-03",9.1397,9.1397,8.7481,8.7901,396900.0],["2016-11-04",8.7761,8.9789,8.7062,8.9089,308500.0],["2016-11-07",9.0278,9.0698,8.9509,9.0208,341300.0],["2016-11-08",8.9789,9.1887,8.9579,9.1397,249800.0],["2016-11-09",8.9929,9.2656,8.832,9.2236,618100.0],["2016-11-10",9.3075,9.3565,9.1117,9.3005,686700.0],["2016-11-11",9.3355,9.7411,9.2656,9.6362,739500.0],["2016-11-14",9.5663,10.0698,9.5243,9.9649,642200.0],["2016-11-15",9.9369,9.9579,9.6852,9.888,438600.0],["2016-11-16",9.888,9.9579,9.7201,9.86,2622100.0],["2016-11-17",9.86,10.0838,9.832,9.888,460200.0],["2016-11-18",9.867,9.9439,9.7691,9.7831,623000.0],["2016-11-21",9.839,9.881,9.7481,9.7761,514600.0],["2016-11-22",9.846,9.9229,9.825,9.888,582200.0],["2016-11-23",9.846,9.9859,9.797,9.9159,557500.0],["2016-11-25",9.9019,10.0208,9.86,9.9229,150200.0],["2016-11-28",9.9579,10.0208,9.867,9.9019,562300.0],["2016-11-29",9.881,10.0278,9.874,9.9579,395500.0],["2016-11-30",9.9579,9.9998,9.86,9.9439,627800.0],["2016-12-01",9.9579,10.0488,9.867,9.9159,605600.0],["2016-12-02",9.9649,10.2796,9.846,10.1607,1240400.0],["2016-12-05",10.2796,10.3705,10.1397,10.3565,850900.0],["2016-12-06",10.3075,10.5173,10.3075,10.4614,837100.0],["2016-12-07",10.4823,10.7341,10.4614,10.6642,1011300.0],["2016-12-08",10.6642,10.839,10.5243,10.7621,1087900.0],["2016-12-09",10.7761,10.818,10.4893,10.5942,1487200.0],["2016-12-12",10.5243,10.5872,10.4124,10.5733,1590100.0],["2016-12-13",10.6502,10.6921,10.4893,10.5872,1532300.0],["2016-12-14",10.6082,10.6292,10.3775,10.4194,1065200.0],["2016-12-15",10.4124,10.5383,10.2796,10.3215,1346300.0],["2016-12-16",10.4124,10.9299,10.4124,10.818,3493400.0],["2016-12-19",10.86,11.2446,10.86,11.2166,1446600.0],["2016-12-20",11.3005,11.3984,11.0488,11.0767,932000.0],["2016-12-21",11.0767,11.1467,10.9159,10.9719,487200.0],["2016-12-22",10.9439,11.0418,10.867,10.9719,370500.0],["2016-12-23",10.9858,11.0558,10.9718,11.0208,324900.0],["2016-12-27",11.0208,11.1677,11.0208,11.0348,270400.0],["2016-12-28",11.0348,11.0837,10.9159,10.9649,398900.0],["2016-12-29",10.9998,11.1677,10.9998,11.1327,537200.0],["2016-12-30",11.1187,11.2516,11.0208,11.2096,601800.0],["2017-01-03",11.2586,11.3005,11.0767,11.2726,508600.0],["2017-01-04",11.3215,11.4194,11.2656,11.3914,548200.0],["2017-01-05",11.3075,11.3285,11.0767,11.1327,414400.0],["2017-01-06",11.1537,11.1537,10.9509,11.0837,589400.0],["2017-01-09",11.1187,11.1187,10.783,10.825,557100.0],["2017-01-10",10.818,10.9579,10.797,10.8879,589900.0],["2017-01-11",10.9159,10.9369,10.804,10.874,409500.0],["2017-01-12",10.8809,10.9089,10.6642,10.867,367200.0],["2017-01-13",10.9718,11.0767,10.8739,10.9998,420200.0],["2017-01-17",11.1117,11.1886,10.9439,11.0767,469000.0],["2017-01-18",11.0977,11.1257,10.9649,11.1257,384200.0],["2017-01-19",11.1187,11.1257,10.804,10.9719,348000.0],["2017-01-20",10.9299,11.1397,10.9299,11.1117,528700.0],["2017-01-23",11.1467,11.1886,11.0278,11.1537,332600.0],["2017-01-24",11.2236,11.3005,11.1397,11.2236,487500.0],["2017-01-25",11.2795,11.3145,11.1956,11.2726,415900.0],["2017-01-26",11.3145,11.4683,11.2795,11.4404,453400.0],["2017-01-27",11.4404,11.4404,11.1816,11.2586,322600.0],["2017-01-30",11.2516,11.2516,10.9509,10.9509,462700.0],["2017-01-31",10.9229,11.0977,10.9019,11.0698,791100.0],["2017-02-01",11.0837,11.2446,10.9579,11.0278,787600.0],["2017-02-02",10.9998,11.0208,10.846,10.9998,852200.0],["2017-02-03",11.0907,11.2306,10.9858,11.1746,523900.0],["2017-02-06",11.1746,11.1816,10.9998,11.0837,486100.0],["2017-02-07",11.0977,11.2376,10.9788,11.0278,361400.0],["2017-02-08",11.0208,11.1956,10.9369,11.1677,529800.0],["2017-02-09",11.1187,11.1886,11.0837,11.1187,476200.0],["2017-02-10",11.1279,11.2763,11.0784,11.2127,472600.0],["2017-02-13",11.2621,11.2763,11.142,11.2409,336600.0],["2017-02-14",11.1703,11.3893,11.0996,11.354,540900.0],["2017-02-15",11.2975,11.4034,11.2127,11.3822,505800.0],["2017-02-16",11.3964,11.4953,11.3681,11.4317,535500.0],["2017-02-17",11.467,11.467,11.142,11.2621,1200800.0],["2017-02-21",11.3681,11.5801,11.2551,11.5235,867600.0],["2017-02-22",11.5447,11.5801,11.4105,11.4882,661900.0],["2017-02-23",11.5306,11.5377,11.3186,11.4246,464800.0],["2017-02-24",11.1985,11.4388,11.0643,11.2763,677800.0],["2017-02-27",11.1985,11.3822,11.1632,11.3045,750400.0],["2017-02-28",11.2692,11.2692,10.8523,10.8735,934600.0],["2017-03-01",10.9159,11.036,10.8311,10.9371,703300.0],["2017-03-02",10.923,10.9301,10.8311,10.9089,488600.0],["2017-03-03",11.1985,11.1985,10.7322,10.8806,937100.0],["2017-03-06",10.8453,10.9795,10.7676,10.8735,942700.0],["2017-03-07",10.8594,10.9442,10.8029,10.8665,668500.0],["2017-03-08",10.8382,10.9159,10.7888,10.8806,861000.0],["2017-03-09",10.8382,10.9866,10.8099,10.8453,1131900.0],["2017-03-10",10.8877,10.9301,10.6333,10.7464,1706700.0],["2017-03-13",10.8241,11.029,10.7252,10.8947,1054000.0],["2017-03-14",10.8382,10.9442,10.7888,10.8665,628300.0],["2017-03-15",10.8947,11.0926,10.8947,11.0431,878700.0],["2017-03-16",11.0431,11.1279,11.0078,11.0714,639400.0],["2017-03-17",11.1491,11.2268,10.9936,11.0219,4740400.0],["2017-03-20",11.0431,11.1915,10.8241,10.9159,649300.0],["2017-03-21",10.9089,10.9159,10.6828,10.8241,887100.0],["2017-03-22",10.8311,10.9159,10.6333,10.8241,565600.0],["2017-03-23",10.8099,11.029,10.7605,10.9018,524500.0],["2017-03-24",10.8877,11.029,10.8382,10.8594,465900.0],["2017-03-27",10.7817,10.9513,10.7817,10.923,1110900.0],["2017-03-28",10.9018,10.9301,10.6828,10.923,631000.0],["2017-03-29",10.9018,11.0926,10.8594,11.0926,545100.0],["2017-03-30",11.1067,11.2904,11.0431,11.2551,643800.0],["2017-03-31",11.2339,11.3752,11.2268,11.2904,1071500.0],["2017-04-03",11.2904,11.2904,10.923,11.0219,688500.0],["2017-04-04",11.0007,11.135,10.9583,11.029,586800.0],["2017-04-05",11.0572,11.142,10.9795,10.9795,497900.0],["2017-04-06",10.9866,11.135,10.8806,11.1208,372300.0],["2017-04-07",11.0996,11.1703,10.9654,10.9866,693800.0],["2017-04-10",10.9795,11.1915,10.9442,11.142,415600.0],["2017-04-11",11.142,11.2904,11.1067,11.2904,430000.0],["2017-04-12",11.2763,11.3186,11.0784,11.3116,830400.0],["2017-04-13",11.3328,11.467,11.2975,11.4529,821800.0],["2017-04-17",11.4882,11.5447,11.4458,11.5447,446600.0],["2017-04-18",11.5447,11.5871,11.4882,11.5589,676000.0],["2017-04-19",11.5801,11.792,11.5801,11.679,771900.0],["2017-04-20",11.686,11.7779,11.573,11.7779,688800.0],["2017-04-21",11.8274,11.9333,11.7638,11.8486,1096400.0],["2017-04-24",11.9545,11.9899,11.7708,11.9263,851200.0],["2017-04-25",11.9687,12.1241,11.9404,12.0676,594500.0],["2017-04-26",12.0464,12.329,12.0181,12.1948,716600.0],["2017-04-27",12.2442,12.3078,12.1312,12.1524,531100.0],["2017-04-28",12.1736,12.1736,11.6649,11.679,648600.0],["2017-05-01",11.7355,11.9687,11.6719,11.9051,921500.0],["2017-05-02",11.9121,12.0181,11.8909,12.0181,514300.0],["2017-05-03",11.9828,12.0746,11.8062,11.9545,751000.0],["2017-05-04",11.9969,12.216,11.7284,11.9545,742000.0],["2017-05-05",11.9828,12.1241,11.9757,12.11,583400.0],["2017-05-08",12.1453,12.2018,11.9404,12.1029,495500.0],["2017-05-09",12.117,12.1736,12.0322,12.1312,819800.0],["2017-05-10",11.7426,11.9899,11.7355,11.8697,8381200.0],["2017-05-11",11.8415,11.9051,11.7143,11.7214,2508100.0],["2017-05-12",11.7785,11.7999,11.5286,11.5786,3005500.0],["2017-05-15",11.6143,11.8641,11.6143,11.7142,1479400.0],["2017-05-16",11.7571,11.8713,11.7,11.807,1260200.0],["2017-05-17",11.7214,11.8927,11.7,11.8213,1412400.0],["2017-05-18",11.857,12.1283,11.7285,12.064,1043200.0],["2017-05-19",12.0783,12.2853,11.9998,12.2425,1626000.0],["2017-05-22",12.271,12.5423,12.1854,12.4995,1101000.0],["2017-05-23",12.5209,12.628,12.4852,12.5637,1624900.0],["2017-05-24",12.5709,12.6494,12.4923,12.5923,1043100.0],["2017-05-25",12.7422,12.8707,12.7065,12.8136,1235400.0],["2017-05-26",12.8207,12.9064,12.7779,12.8778,846500.0],["2017-05-30",12.8493,12.9064,12.7493,12.7493,1245200.0],["2017-05-31",12.785,12.8278,12.5709,12.7779,1453400.0],["2017-06-01",12.8064,12.9563,12.6851,12.9206,1099400.0],["2017-06-02",12.9706,13.0991,12.9421,13.0634,913000.0],["2017-06-05",13.0634,13.092,12.8635,12.9278,849400.0],["2017-06-06",12.8992,12.9849,12.8136,12.942,1166700.0],["2017-06-07",12.9492,13.0063,12.8778,12.9777,864500.0],["2017-06-08",12.9777,13.249,12.8921,13.2347,923100.0],["2017-06-09",13.3347,13.5988,13.2847,13.5702,1461700.0],["2017-06-12",13.5631,13.6702,13.3846,13.3846,1186400.0],["2017-06-13",13.4489,13.6345,13.3418,13.6345,814900.0],["2017-06-14",13.6559,13.6702,13.3489,13.4989,1172500.0],["2017-06-15",13.3918,13.5774,13.3704,13.5274,690000.0],["2017-06-16",13.4061,13.5702,13.4061,13.4846,2761200.0],["2017-06-19",13.5702,13.6131,13.456,13.5631,824400.0],["2017-06-20",13.5988,13.6273,13.4632,13.4989,921400.0],["2017-06-21",13.4632,13.5917,13.4061,13.5131,746700.0],["2017-06-22",13.5131,13.5417,13.456,13.4917,630900.0],["2017-06-23",13.4917,13.6987,13.4417,13.6273,2203600.0],["2017-06-26",13.6702,13.7773,13.6416,13.7201,752800.0],["2017-06-27",13.7201,13.7701,13.4917,13.5131,686800.0],["2017-06-28",13.5845,13.8415,13.5631,13.6273,730400.0],["2017-06-29",13.6345,13.6773,13.2419,13.3133,841400.0],["2017-06-30",13.3846,13.3989,13.249,13.3133,819200.0],["2017-07-03",13.3989,13.6345,13.3204,13.5845,418100.0],["2017-07-05",13.6202,13.6202,13.4061,13.4846,1102600.0],["2017-07-06",13.4132,13.4703,13.0563,13.1633,1285600.0],["2017-07-07",13.1705,13.3061,13.1491,13.1848,754700.0],["2017-07-10",13.1562,13.2205,12.8707,12.8849,670900.0],["2017-07-11",12.9777,12.9992,12.7636,12.942,1012700.0],["2017-07-12",13.042,13.1419,12.992,13.0349,656500.0],["2017-07-13",13.0206,13.0991,12.9278,12.9992,819700.0],["2017-07-14",12.6137,12.8421,12.6065,12.7065,1634700.0],["2017-07-17",12.6208,13.0277,12.5923,12.9992,1099600.0],["2017-07-18",12.9777,12.9992,12.8564,12.9278,729800.0],["2017-07-19",12.9349,13.0705,12.9135,13.0563,705300.0],["2017-07-20",13.0634,13.0634,12.7565,12.7636,644500.0],["2017-07-21",12.8849,12.8992,12.6993,12.7422,643100.0],["2017-07-24",12.7279,12.7279,12.5923,12.5994,513200.0],["2017-07-25",12.6565,12.7065,12.5994,12.6208,1280500.0],["2017-07-26",12.6208,12.6708,12.4638,12.4995,641500.0],["2017-07-27",12.5352,12.6065,12.3067,12.5352,759900.0],["2017-07-28",12.5494,12.7208,12.528,12.6993,590500.0],["2017-07-31",12.7565,12.8207,12.6208,12.7993,735000.0],["2017-08-01",12.8707,12.9064,12.7493,12.9064,609400.0],["2017-08-02",12.8778,12.8992,12.6708,12.8136,816800.0],["2017-08-03",12.4352,12.4781,11.5429,11.6072,2319300.0],["2017-08-04",11.4929,11.7571,11.4715,11.6857,1128400.0],["2017-08-07",11.6357,11.8356,11.6357,11.7785,1033700.0],["2017-08-08",11.6714,11.7214,11.2574,11.2859,988700.0],["2017-08-09",11.1075,11.2574,11.0147,11.0147,956200.0],["2017-08-10",11.0789,11.2003,11.0432,11.0861,985700.0],["2017-08-11",10.9005,11.2288,10.9005,11.2145,1367900.0],["2017-08-14",11.1279,11.1496,10.8104,10.897,1801500.0],["2017-08-15",10.9475,10.998,10.8681,10.897,810200.0],["2017-08-16",10.8754,10.9836,10.8609,10.9547,817400.0],["2017-08-17",10.9403,11.0125,10.7094,10.7382,1199400.0],["2017-08-18",10.6589,10.7238,10.5578,10.6011,750100.0],["2017-08-21",10.6011,10.63,10.4929,10.6156,470000.0],["2017-08-22",10.6517,10.7599,10.5434,10.5434,1326200.0],["2017-08-23",10.5506,10.6084,10.2692,10.4352,2318200.0],["2017-08-24",10.5145,10.6011,10.4857,10.5218,1219500.0],["2017-08-25",10.5867,10.6372,10.5073,10.5939,685800.0],["2017-08-28",10.6517,10.6877,10.5218,10.5795,847000.0],["2017-08-29",10.5434,10.6877,10.529,10.5795,721500.0],["2017-08-30",10.5506,10.695,10.5218,10.6877,501700.0],["2017-08-31",10.7527,10.7888,10.6805,10.7094,681100.0],["2017-09-01",10.6949,10.8609,10.6949,10.8176,569600.0],["2017-09-05",10.8032,10.8104,10.5506,10.5867,610900.0],["2017-09-06",10.6084,10.7382,10.5362,10.63,913600.0],["2017-09-07",10.6733,10.6733,10.5795,10.6156,481900.0],["2017-09-08",10.5939,10.8609,10.5939,10.7382,494300.0],["2017-09-11",10.8104,11.0197,10.8032,10.9475,881800.0],["2017-09-12",10.9547,11.0846,10.9114,10.9908,474000.0],["2017-09-13",10.998,11.0991,10.8898,11.0919,774600.0],["2017-09-14",11.0702,11.1279,10.9836,11.1135,861600.0],["2017-09-15",11.1568,11.2073,11.0486,11.1857,1479100.0],["2017-09-18",11.1712,11.1712,10.9042,10.962,1325400.0],["2017-09-19",10.9547,10.9764,10.8609,10.9692,835500.0],["2017-09-20",10.9692,11.2001,10.9475,11.1785,989400.0],["2017-09-21",11.1496,11.2939,11.1135,11.1279,835500.0],["2017-09-22",11.1424,11.1929,11.0413,11.0846,525800.0],["2017-09-25",11.1135,11.3733,11.1135,11.1568,600900.0],["2017-09-26",11.7269,11.828,11.4527,11.5176,1269600.0],["2017-09-27",11.5609,11.6692,11.496,11.5609,1506700.0],["2017-09-28",11.5104,11.5682,11.3805,11.5393,651900.0],["2017-09-29",11.5176,11.6115,11.496,11.5393,853800.0],["2017-10-02",11.5176,11.5754,11.5032,11.5465,699900.0],["2017-10-03",11.5682,11.5826,11.3805,11.3805,812800.0],["2017-10-04",11.4022,11.4022,11.2506,11.3228,684300.0],["2017-10-05",11.3517,11.4743,11.3084,11.3517,855400.0],["2017-10-06",11.3517,11.4166,11.2939,11.4166,698900.0],["2017-10-09",11.4166,11.4527,11.2939,11.3372,748400.0],["2017-10-10",11.4022,11.6548,11.4022,11.597,1075700.0],["2017-10-11",11.5826,11.6187,11.4238,11.431,676800.0],["2017-10-12",11.4094,11.6187,11.3877,11.5826,880600.0],["2017-10-13",11.6475,11.6548,11.4671,11.6259,669400.0],["2017-10-16",11.6908,11.763,11.6115,11.6331,500300.0],["2017-10-17",11.6331,11.6764,11.4816,11.5176,773900.0],["2017-10-18",11.5249,11.7558,11.496,11.6908,489200.0],["2017-10-19",11.6981,11.8063,11.6548,11.7486,453000.0],["2017-10-20",11.8279,11.8279,11.4671,11.4743,648100.0],["2017-10-23",11.496,11.5104,11.2578,11.2651,574900.0],["2017-10-24",11.2795,11.3156,11.2001,11.3084,1386500.0],["2017-10-25",11.2795,11.3733,11.2362,11.2939,470200.0],["2017-10-26",11.3589,11.395,11.2362,11.3228,430100.0],["2017-10-27",11.33,11.4094,11.2795,11.33,403300.0],["2017-10-30",11.7991,11.7991,11.3228,11.5249,1033000.0],["2017-10-31",11.7558,11.7558,11.0991,11.4094,972900.0],["2017-11-01",11.3877,11.5465,11.3372,11.3877,496100.0],["2017-11-02",11.431,11.4816,11.2073,11.3084,725200.0],["2017-11-03",11.3011,11.33,11.1929,11.2145,587400.0],["2017-11-06",11.2506,11.2578,11.1424,11.2001,795200.0],["2017-11-07",11.2145,11.4599,11.0919,11.1424,642300.0],["2017-11-08",11.0558,11.4022,11.0558,11.3805,418800.0],["2017-11-09",11.3011,11.3444,11.0991,11.1785,773500.0],["2017-11-10",11.1207,11.2001,11.0197,11.0341,705200.0],["2017-11-13",10.9692,11.0269,10.8681,10.9764,848900.0],["2017-11-14",10.962,11.0125,10.7743,10.7888,654300.0],["2017-11-15",10.7596,11.0078,10.7596,10.9202,831300.0],["2017-11-16",10.9129,11.2632,10.8472,11.2486,1199700.0],["2017-11-17",11.1975,11.234,11.1537,11.1829,868500.0],["2017-11-20",10.9859,11.1245,10.8326,11.0953,994500.0],["2017-11-21",11.1975,11.307,11.1391,11.234,564200.0],["2017-11-22",11.2997,11.38,11.1902,11.2194,494400.0],["2017-11-24",11.2778,11.3289,11.2194,11.2705,284700.0],["2017-11-27",11.2413,11.2705,11.0516,11.0953,466400.0],["2017-11-28",11.088,11.088,10.7596,10.8618,963200.0],["2017-11-29",10.8764,11.0734,10.8764,10.9421,504900.0],["2017-11-30",10.9859,11.037,10.8326,11.0297,993800.0],["2017-12-01",11.0734,11.2559,10.8837,11.0151,722400.0],["2017-12-04",11.1537,11.526,11.1391,11.1756,1071500.0],["2017-12-05",11.1683,11.1683,11.0005,11.0442,549300.0],["2017-12-06",11.0297,11.2048,10.9348,10.9494,505400.0],["2017-12-07",10.9275,11.0005,10.8618,10.9494,419600.0],["2017-12-08",11.0005,11.0005,10.8399,10.9202,346600.0],["2017-12-11",10.9494,10.9859,10.8764,10.9056,334800.0],["2017-12-12",10.9713,11.0078,10.8764,10.8837,258700.0],["2017-12-13",10.9129,11.0224,10.8983,10.9202,334600.0],["2017-12-14",10.9494,10.9494,10.7523,10.818,736300.0],["2017-12-15",10.8253,11.0297,10.8253,10.9567,1717100.0],["2017-12-18",11.0005,11.2778,11.0005,11.2778,1283300.0],["2017-12-19",11.2851,11.307,11.0224,11.0442,658000.0],["2017-12-20",11.0515,11.1318,11.0078,11.0661,586200.0],["2017-12-21",11.1172,11.1464,10.9932,11.1318,556700.0],["2017-12-22",11.2048,11.2413,11.0807,11.1245,850300.0],["2017-12-26",11.0807,11.1537,11.0807,11.1245,232000.0],["2017-12-27",11.1683,11.2486,11.088,11.2121,469200.0],["2017-12-28",11.234,11.3143,11.0588,11.2486,849800.0],["2017-12-29",11.2851,11.2924,11.0953,11.1172,841500.0],["2018-01-02",11.1391,11.1902,11.0078,11.1245,619200.0],["2018-01-03",11.1245,11.1464,10.9859,11.0442,455100.0],["2018-01-04",11.0734,11.0734,10.9275,10.9421,700200.0],["2018-01-05",10.9859,11.0224,10.9056,10.9859,561500.0],["2018-01-08",10.9494,11.1975,10.9056,11.1756,453600.0],["2018-01-09",11.1902,11.1975,11.0297,11.0807,634800.0],["2018-01-10",11.0224,11.1172,10.9202,11.0661,442000.0],["2018-01-11",11.1099,11.3654,11.0588,11.3289,3441000.0],["2018-01-12",11.3289,11.3435,11.1391,11.1537,695900.0],["2018-01-16",11.1902,11.4092,11.1902,11.2851,1259200.0],["2018-01-17",11.3289,11.7888,11.2778,11.7158,1192200.0],["2018-01-18",11.6647,11.6647,11.2194,11.2778,1065700.0],["2018-01-19",11.2413,11.4603,11.2194,11.3581,928100.0],["2018-01-22",11.3873,11.5187,11.3362,11.4822,604900.0],["2018-01-23",11.5041,11.5844,11.4019,11.5844,349400.0],["2018-01-24",11.6136,11.6355,11.4676,11.5552,479700.0],["2018-01-25",11.5625,11.6428,11.4895,11.5406,592200.0],["2018-01-26",11.5917,11.6282,11.4603,11.5771,331400.0],["2018-01-29",11.5771,11.5917,11.4165,11.4676,394100.0],["2018-01-30",11.4092,11.4749,11.3654,11.4384,571600.0],["2018-01-31",11.4895,11.4968,11.2997,11.307,781700.0],["2018-02-01",11.2997,11.38,11.2267,11.2413,660800.0],["2018-02-02",11.1756,11.2413,11.037,11.0953,928200.0],["2018-02-05",11.0297,11.0734,10.5114,10.5114,703700.0],["2018-02-06",10.3581,10.7596,10.2413,10.6793,1267700.0],["2018-02-07",10.6501,10.8764,10.5844,10.5844,599400.0],["2018-02-08",10.5844,10.5844,10.2194,10.2267,911400.0],["2018-02-09",10.2924,10.6282,10.1756,10.526,801500.0],["2018-02-12",10.5406,10.5917,10.1975,10.5041,793300.0],["2018-02-13",10.4311,10.5479,10.3143,10.5041,507300.0],["2018-02-14",10.3654,10.5333,10.3435,10.526,452500.0],["2018-02-15",10.5555,10.6369,10.5112,10.6073,482700.0],["2018-02-16",10.5925,10.7182,10.5482,10.6664,1158500.0],["2018-02-20",10.6442,10.6664,10.4225,10.489,479000.0],["2018-02-21",10.3338,10.5703,10.2451,10.2673,747400.0],["2018-02-22",10.6073,10.6073,10.2155,10.3781,683700.0],["2018-02-23",10.4151,10.4742,10.319,10.3855,465700.0],["2018-02-26",10.2968,10.356,10.1342,10.2155,1694500.0],["2018-02-27",10.149,10.2155,9.8607,9.9494,1738800.0],["2018-02-28",9.979,10.0086,9.7055,9.7351,1170800.0],["2018-03-01",9.7129,9.7646,9.4394,9.565,1074400.0],["2018-03-02",9.4911,9.6464,9.4542,9.5133,899700.0],["2018-03-05",9.4911,9.6242,9.4689,9.5872,941700.0],["2018-03-06",9.5872,9.6685,9.5281,9.639,687800.0],["2018-03-07",9.5872,9.7646,9.5872,9.7203,1199900.0],["2018-03-08",9.7498,9.7646,9.5576,9.6168,733300.0],["2018-03-09",9.6907,9.8238,9.5872,9.809,1048400.0],["2018-03-12",9.809,9.9346,9.772,9.9272,642000.0],["2018-03-13",9.9716,10.0307,9.9199,9.979,988800.0],["2018-03-14",10.0012,10.0159,9.9125,9.9494,436100.0],["2018-03-15",9.9716,10.0233,9.8681,9.942,383100.0],["2018-03-16",9.942,10.0751,9.9051,10.0529,1205000.0],["2018-03-19",10.0455,10.112,9.8238,9.9198,679400.0],["2018-03-20",9.9125,10.0159,9.8681,9.9051,344100.0],["2018-03-21",9.9198,9.9272,9.7794,9.8681,658200.0],["2018-03-22",9.7794,9.9642,9.7498,9.7646,863600.0],["2018-03-23",9.7572,9.7572,9.5207,9.5281,803600.0],["2018-03-26",9.6242,9.639,9.4689,9.6094,565800.0],["2018-03-27",9.6316,9.7277,9.4616,9.6168,568800.0],["2018-03-28",9.7129,10.0973,9.7055,10.0603,1087700.0],["2018-03-29",10.0751,10.1268,10.0012,10.0603,1200300.0],["2018-04-02",10.0529,10.112,9.8533,9.9642,1011200.0],["2018-04-03",10.0012,10.3338,9.9494,10.2081,740100.0],["2018-04-04",10.1342,10.2155,10.0677,10.1933,983200.0],["2018-04-05",10.2229,10.2229,10.0973,10.112,929400.0],["2018-04-06",10.0677,10.2155,10.0455,10.0751,741300.0],["2018-04-09",10.0825,10.1046,9.9716,9.9716,594600.0],["2018-04-10",10.0233,10.0307,9.8755,9.9125,613500.0],["2018-04-11",9.8385,10.1342,9.809,10.0825,604500.0],["2018-04-12",10.5408,10.6369,10.2451,10.5334,1195700.0],["2018-04-13",10.5999,10.7108,10.526,10.6442,792100.0],["2018-04-16",10.733,10.8808,10.6738,10.7995,783400.0],["2018-04-17",10.866,10.9177,10.7773,10.8882,663700.0],["2018-04-18",10.9177,10.9251,10.8364,10.866,422400.0],["2018-04-19",10.8586,10.8882,10.7773,10.8438,580300.0],["2018-04-20",10.7995,10.9325,10.7995,10.8143,415300.0],["2018-04-23",10.8438,10.8586,10.6664,10.7256,497000.0],["2018-04-24",10.7477,10.7847,10.6812,10.7773,498100.0],["2018-04-25",10.7403,10.8217,10.6516,10.7773,625900.0],["2018-04-26",10.8143,10.8143,10.6369,10.7034,620100.0],["2018-04-27",10.6886,10.8217,10.6738,10.7699,257700.0],["2018-04-30",10.8364,10.8364,10.6812,10.7034,557900.0],["2018-05-01",10.6812,10.829,10.5777,10.7625,426100.0],["2018-05-02",10.7847,10.7847,10.6073,10.7551,674000.0],["2018-05-03",10.6738,10.7995,10.4816,10.5703,586600.0],["2018-05-04",10.5482,10.6812,10.4964,10.6147,509200.0],["2018-05-07",10.5629,10.8143,10.5556,10.7625,524800.0],["2018-05-08",10.7995,10.9843,10.7108,10.9178,583800.0],["2018-05-09",10.9325,10.9843,10.7995,10.9251,476500.0],["2018-05-10",10.9695,11.0286,10.9251,11.0286,461700.0],["2018-05-11",11.036,11.0508,10.9177,10.9695,691000.0],["2018-05-14",10.9843,11.0065,10.8956,10.9399,726700.0],["2018-05-15",10.9025,10.9699,10.7978,10.8052,860300.0],["2018-05-16",10.8426,10.8726,10.6705,10.8576,688800.0],["2018-05-17",10.8875,10.9773,10.8576,10.925,245900.0],["2018-05-18",10.9773,11.0447,10.895,11.0372,382900.0],["2018-05-21",11.1345,11.1345,10.9773,11.112,491100.0],["2018-05-22",11.0971,11.1869,11.0447,11.1045,435200.0],["2018-05-23",11.112,11.2916,11.0596,11.2841,845900.0],["2018-05-24",11.3066,11.4488,11.2617,11.4039,422000.0],["2018-05-25",11.4413,11.5161,11.3141,11.4937,565100.0],["2018-05-29",11.4787,11.5086,11.3215,11.4488,441800.0],["2018-05-30",11.4862,11.6134,11.4637,11.4787,470500.0],["2018-05-31",11.4787,11.4937,11.359,11.4413,864900.0],["2018-06-01",11.4787,11.576,11.4263,11.5086,803600.0],["2018-06-04",11.5535,11.6807,11.5011,11.5685,478200.0],["2018-06-05",11.5535,11.576,11.2766,11.2841,773100.0],["2018-06-06",11.2916,11.344,11.142,11.1869,879600.0],["2018-06-07",11.1794,11.1943,10.9699,10.9773,1142600.0],["2018-06-08",10.9549,11.0222,10.7678,10.8576,875200.0],["2018-06-11",10.8352,10.895,10.6631,10.7005,697200.0],["2018-06-12",10.708,10.708,10.5583,10.5957,845700.0],["2018-06-13",10.6107,10.6556,10.5059,10.5209,620500.0],["2018-06-14",10.5508,10.6631,10.5134,10.6406,603700.0],["2018-06-15",10.6331,10.693,10.5733,10.5882,906700.0],["2018-06-18",10.5583,10.6631,10.5359,10.6331,870400.0],["2018-06-19",10.6032,10.7005,10.5508,10.6107,632000.0],["2018-06-20",10.6406,10.8426,10.6182,10.8426,358700.0],["2018-06-21",10.8426,10.8426,10.7154,10.7828,280300.0],["2018-06-22",10.8127,10.8651,10.678,10.7828,916300.0],["2018-06-25",10.7753,10.8501,10.7379,10.7828,609300.0],["2018-06-26",10.7903,10.7977,10.6406,10.7603,605400.0],["2018-06-27",10.7379,10.7903,10.6705,10.6855,649900.0],["2018-06-28",10.708,10.7529,10.6256,10.7304,939700.0],["2018-06-29",10.708,10.7603,10.6256,10.708,606800.0],["2018-07-02",10.7005,10.7005,10.4984,10.6481,425200.0],["2018-07-03",10.678,10.895,10.6182,10.8651,348200.0],["2018-07-05",10.8875,10.9399,10.8127,10.9399,481000.0],["2018-07-06",10.9474,11.0746,10.9399,11.0297,420900.0],["2018-07-09",11.0447,11.0447,10.7529,10.7977,777900.0],["2018-07-10",10.8052,10.9324,10.7603,10.7828,494400.0],["2018-07-11",10.7529,10.7903,10.6705,10.6855,464900.0],["2018-07-12",10.708,10.7379,10.5583,10.7005,709800.0],["2018-07-13",10.7304,10.8127,10.7005,10.7154,475200.0],["2018-07-16",10.6705,10.7529,10.5583,10.5882,514900.0],["2018-07-17",10.5658,10.6182,10.4386,10.4461,615300.0],["2018-07-18",10.4386,10.491,10.3338,10.491,446400.0],["2018-07-19",10.461,10.678,10.4461,10.6556,359100.0],["2018-07-20",10.6481,10.7154,10.5583,10.6032,328100.0],["2018-07-23",10.5882,10.6855,10.5059,10.678,378600.0],["2018-07-24",10.708,10.708,10.4685,10.5059,523700.0],["2018-07-25",10.491,10.4984,10.2964,10.3488,605700.0],["2018-07-26",10.4086,10.491,10.3039,10.4012,363100.0],["2018-07-27",10.3787,10.3787,10.1916,10.2216,401700.0],["2018-07-30",10.2141,10.3563,10.1842,10.3338,469500.0],["2018-07-31",10.3712,10.6182,10.3039,10.5882,689200.0],["2018-08-01",10.5583,10.6032,10.3862,10.5733,398300.0],["2018-08-02",10.7603,11.0671,10.3488,10.6256,758200.0],["2018-08-03",10.5508,10.6032,10.244,10.2814,583100.0],["2018-08-06",10.2814,10.3413,10.1991,10.274,503500.0],["2018-08-07",10.3039,10.3039,10.1467,10.1916,326000.0],["2018-08-08",10.1692,10.2141,10.042,10.0719,390900.0],["2018-08-09",10.0569,10.1168,10.0121,10.0569,325500.0],["2018-08-10",10.0495,10.1767,10.0121,10.0644,424700.0],["2018-08-13",10.0644,10.0719,9.9372,9.9447,423100.0],["2018-08-14",9.9372,10.1093,9.9372,10.1018,563800.0],["2018-08-15",10.1473,10.3749,10.117,10.2687,802000.0],["2018-08-16",10.2459,10.428,10.2384,10.2763,701700.0],["2018-08-17",10.2384,10.3521,10.2004,10.3445,467300.0],["2018-08-20",10.3749,10.3976,10.2611,10.3142,330600.0],["2018-08-21",10.3142,10.428,10.2763,10.3825,527600.0],["2018-08-22",10.3369,10.4735,10.3369,10.4659,375300.0],["2018-08-23",10.4659,10.519,10.3597,10.3597,412100.0],["2018-08-24",10.3825,10.3825,10.2914,10.3142,362000.0],["2018-08-27",10.3218,10.3521,10.2687,10.3294,459400.0],["2018-08-28",10.3445,10.4128,10.3142,10.4128,448300.0],["2018-08-29",10.428,10.6858,10.428,10.6024,663300.0],["2018-08-30",10.6251,10.6251,10.4962,10.5341,382000.0],["2018-08-31",10.5038,10.5341,10.3824,10.4128,526500.0],["2018-09-04",10.4128,10.428,10.1246,10.1322,501600.0],["2018-09-05",10.1398,10.3369,10.0791,10.2763,461700.0],["2018-09-06",10.3369,10.3597,10.2384,10.299,405500.0],["2018-09-07",10.2687,10.3445,10.2232,10.299,309400.0],["2018-09-10",10.3521,10.3597,10.1777,10.1853,272400.0],["2018-09-11",10.1625,10.208,10.0867,10.1777,336600.0],["2018-09-12",10.1929,10.2232,10.0943,10.1853,388300.0],["2018-09-13",10.2459,10.3294,10.2004,10.2611,340200.0],["2018-09-14",10.2535,10.2611,10.0639,10.1929,456100.0],["2018-09-17",10.2004,10.2611,10.1094,10.1777,341200.0],["2018-09-18",10.1625,10.1929,10.0639,10.0867,412700.0],["2018-09-19",10.0867,10.1094,9.8819,9.9578,468400.0],["2018-09-20",9.9881,10.1398,9.9198,10.1398,356700.0],["2018-09-21",10.1246,10.208,10.0715,10.1246,877500.0],["2018-09-24",10.1246,10.1246,9.8819,10.0639,510300.0],["2018-09-25",10.0791,10.2384,10.0715,10.1625,769400.0],["2018-09-26",10.1853,10.299,10.1094,10.1094,794300.0],["2018-09-27",10.1473,10.2459,10.1018,10.1625,474900.0],["2018-09-28",10.1625,10.2687,10.1246,10.2611,600400.0],["2018-10-01",10.2687,10.3218,10.1322,10.208,631000.0],["2018-10-02",10.2004,10.2384,10.0488,10.1473,345000.0],["2018-10-03",10.1625,10.2535,10.1322,10.1853,464400.0],["2018-10-04",10.1625,10.2004,9.8743,9.8743,436400.0],["2018-10-05",9.8971,9.9122,9.6847,9.7151,524400.0],["2018-10-08",9.753,10.0563,9.753,10.0033,478600.0],["2018-10-09",9.9805,10.0488,9.9047,9.9502,358400.0],["2018-10-10",9.9502,10.0033,9.8061,9.8137,383600.0],["2018-10-11",9.8137,9.8516,9.5634,9.6241,611500.0],["2018-10-12",9.6923,9.7151,9.351,9.3965,534400.0],["2018-10-15",9.389,9.5406,9.3662,9.3814,732400.0],["2018-10-16",9.389,9.6089,9.3207,9.5861,486800.0],["2018-10-17",9.5558,9.5634,9.3207,9.351,593700.0],["2018-10-18",9.3207,9.3434,9.0173,9.0628,554100.0],["2018-10-19",9.0401,9.1918,8.9567,9.1311,432100.0],["2018-10-22",9.1766,9.1918,8.9794,9.0022,610200.0],["2018-10-23",8.7064,8.7898,8.2741,8.4713,1655400.0],["2018-10-24",8.5244,8.5775,8.3424,8.3424,1066700.0],["2018-10-25",8.3803,8.6836,8.3044,8.6078,733300.0],["2018-10-26",8.532,8.7443,8.441,8.6078,1018100.0],["2018-10-29",8.6836,8.7898,8.6761,8.7671,713200.0],["2018-10-30",8.7671,8.987,8.6988,8.7519,785100.0],["2018-10-31",8.7519,8.8126,8.3044,8.7367,1048500.0],["2018-11-01",8.6609,8.9567,8.6609,8.6912,886600.0],["2018-11-02",8.7595,8.7898,8.5395,8.5699,636600.0],["2018-11-05",8.5699,8.7898,8.5699,8.6912,675800.0],["2018-11-06",8.7974,8.896,8.5471,8.6306,721600.0],["2018-11-07",8.6306,8.8505,8.5168,8.8429,563900.0],["2018-11-08",8.8126,8.9415,8.7064,8.8657,657300.0],["2018-11-09",8.8353,8.9567,8.7822,8.8505,738400.0],["2018-11-12",8.8657,9.0173,8.7216,8.7367,697500.0],["2018-11-13",8.7595,8.8581,8.5016,8.5547,719200.0],["2018-11-14",8.6306,8.6912,8.3575,8.494,725700.0],["2018-11-15",8.4632,8.4709,8.2859,8.4324,1391500.0],["2018-11-16",8.3861,8.5095,8.3476,8.5018,902800.0],["2018-11-19",8.4863,8.5403,8.3013,8.3784,481400.0],["2018-11-20",8.3322,8.4093,8.3013,8.3476,640100.0],["2018-11-21",8.3707,8.5095,8.2859,8.3553,336300.0],["2018-11-23",8.3168,8.3322,8.2397,8.2859,250600.0],["2018-11-26",8.363,8.494,8.3322,8.3553,429200.0],["2018-11-27",8.363,8.4863,8.3476,8.3938,368300.0],["2018-11-28",8.4015,8.5788,8.2859,8.5403,647400.0],["2018-11-29",8.5172,8.6328,8.4709,8.548,406300.0],["2018-11-30",8.5326,8.6328,8.3938,8.5942,1087100.0],["2018-12-03",8.6636,8.6867,8.4401,8.6636,384100.0],["2018-12-04",8.6251,8.6482,8.3861,8.4324,738600.0],["2018-12-06",8.3861,8.6867,8.232,8.5711,1473900.0],["2018-12-07",8.5711,8.6097,8.4247,8.4478,404700.0],["2018-12-10",8.4555,8.4555,8.2166,8.2782,567300.0],["2018-12-11",8.3168,8.4401,8.1857,8.1857,736500.0],["2018-12-12",8.2551,8.3784,8.047,8.047,611300.0],["2018-12-13",8.0547,8.1241,8.0162,8.0239,453900.0],["2018-12-14",8.0007,8.1703,7.9699,8.0239,464000.0],["2018-12-17",8.0239,8.2936,8.0007,8.0239,1254500.0],["2018-12-18",8.0932,8.2011,8.0316,8.1703,795700.0],["2018-12-19",8.1934,8.2705,7.8697,7.8851,665900.0],["2018-12-20",7.7926,7.8697,7.5306,7.5845,813300.0],["2018-12-21",7.5845,7.7001,7.5306,7.5306,3844200.0],["2018-12-24",7.4766,7.5614,7.361,7.361,431800.0],["2018-12-26",7.361,7.5537,7.3147,7.5306,889600.0],["2018-12-27",7.4304,7.4535,7.1606,7.4535,695900.0],["2018-12-28",7.4766,7.6153,7.4227,7.4535,694500.0],["2018-12-31",7.4535,7.4997,7.3456,7.4997,494800.0],["2019-01-02",7.4304,7.5537,7.2762,7.4612,718600.0],["2019-01-03",7.4612,7.5999,7.3533,7.3687,692700.0],["2019-01-04",7.4458,7.7618,7.4227,7.7078,833900.0],["2019-01-07",7.5383,7.7464,7.3841,7.731,1330100.0],["2019-01-08",7.7464,7.9468,7.7078,7.8774,1040900.0],["2019-01-09",7.9005,8.0624,7.8389,8.0624,760600.0],["2019-01-10",8.0547,8.2089,7.9622,8.0085,830200.0],["2019-01-11",7.9853,8.0701,7.9082,8.0547,642300.0],["2019-01-14",8.0239,8.1395,7.9853,8.1318,624200.0],["2019-01-15",8.1549,8.232,8.1009,8.1164,458000.0],["2019-01-16",8.1318,8.2782,8.1318,8.2011,451100.0],["2019-01-17",8.1857,8.2782,8.1703,8.2705,583400.0],["2019-01-18",8.2936,8.3784,8.2397,8.3707,701000.0],["2019-01-22",8.3399,8.3707,8.2089,8.3168,675200.0],["2019-01-23",8.363,8.417,8.1318,8.1395,725600.0],["2019-01-24",8.1549,8.232,8.0932,8.1318,596500.0],["2019-01-25",8.1626,8.3168,8.1395,8.2859,391100.0],["2019-01-28",8.2397,8.4632,8.2397,8.417,458400.0],["2019-01-29",8.4093,8.494,8.3322,8.4093,833700.0],["2019-01-30",8.4324,8.5634,8.417,8.5095,501700.0],["2019-01-31",8.4709,8.6174,8.4093,8.6097,782500.0],["2019-02-01",8.6097,8.6328,8.3168,8.5557,813600.0],["2019-02-04",8.548,8.7022,8.5095,8.6944,496200.0],["2019-02-05",8.6867,8.7561,8.6559,8.733,455500.0],["2019-02-06",8.7407,8.8332,8.7099,8.7792,351100.0],["2019-02-07",8.7561,8.8024,8.6867,8.7792,571200.0],["2019-02-08",8.7099,8.7561,8.4863,8.5326,380700.0],["2019-02-11",8.5865,8.6713,8.548,8.6636,486800.0],["2019-02-12",8.6713,8.7407,8.5326,8.548,503200.0],["2019-02-13",8.6028,8.7987,8.5637,8.7595,495300.0],["2019-02-14",8.7439,8.7987,8.5793,8.7674,632100.0],["2019-02-15",8.8066,8.9554,8.783,8.9084,482300.0],["2019-02-19",8.9084,8.9633,8.8379,8.9162,414100.0],["2019-02-20",8.9241,9.1043,8.8927,9.1043,697400.0],["2019-02-21",9.1043,9.1826,9.0573,9.167,507300.0],["2019-02-22",9.167,9.355,9.167,9.3472,658500.0],["2019-02-25",9.3863,9.3863,9.1435,9.1435,597100.0],["2019-02-26",9.1435,9.214,9.0024,9.0181,413900.0],["2019-02-27",9.5039,9.6606,9.1591,9.214,974600.0],["2019-02-28",9.2218,9.2218,8.9084,8.9241,1040000.0],["2019-03-01",8.9711,9.0181,8.8144,8.9006,747000.0],["2019-03-04",8.8927,9.0416,8.8927,9.0024,472500.0],["2019-03-05",9.0024,9.1278,8.9946,9.0494,309100.0],["2019-03-06",9.0651,9.1513,8.9789,8.9789,333800.0],["2019-03-07",9.0103,9.0103,8.8222,8.8692,564900.0],["2019-03-08",8.8379,8.8927,8.7909,8.8457,424200.0],["2019-03-11",8.8771,9.0573,8.8066,9.0338,595400.0],["2019-03-12",9.0416,9.0573,8.7831,8.8222,766600.0],["2019-03-13",8.8536,8.9946,8.8457,8.9162,556700.0],["2019-03-14",8.9319,8.9711,8.8614,8.9162,689000.0],["2019-03-15",8.9397,8.9633,8.7595,8.783,844600.0],["2019-03-18",8.7909,8.9868,8.7909,8.9241,727300.0],["2019-03-19",8.9711,8.9789,8.736,8.7909,341400.0],["2019-03-20",8.7909,8.8692,8.6812,8.7047,409000.0],["2019-03-21",8.6655,8.9241,8.6577,8.8927,1311400.0],["2019-03-22",8.8457,8.8771,8.6028,8.6107,464600.0],["2019-03-25",8.5793,8.7282,8.4775,8.6107,498100.0],["2019-03-26",8.6185,8.736,8.5323,8.7282,814400.0],["2019-03-27",8.689,9.0024,8.689,8.9554,1078900.0],["2019-03-28",8.9868,9.0964,8.9006,9.0573,712600.0],["2019-03-29",9.0886,9.12,8.9006,8.9397,617200.0],["2019-04-01",8.9868,9.0886,8.8927,9.0808,482500.0],["2019-04-02",9.0729,9.1356,8.9868,9.1121,538800.0],["2019-04-03",9.1513,9.1748,9.0573,9.1278,471000.0],["2019-04-04",9.1435,9.2453,9.1356,9.2375,473900.0],["2019-04-05",9.2531,9.3942,9.214,9.3785,462600.0],["2019-04-08",9.3472,9.3942,9.1983,9.2375,463600.0],["2019-04-09",9.2375,9.3002,9.0573,9.0651,418900.0],["2019-04-10",9.0886,9.2688,9.0886,9.2531,516200.0],["2019-04-11",9.2531,9.3002,9.0886,9.1513,271700.0],["2019-04-12",9.2061,9.2218,9.1356,9.1983,244400.0],["2019-04-15",9.2218,9.2688,9.12,9.167,298800.0],["2019-04-16",9.1983,9.2061,9.1043,9.1278,296400.0],["2019-04-17",9.167,9.167,9.0338,9.1121,379600.0],["2019-04-18",9.0964,9.1983,9.0651,9.167,569300.0],["2019-04-22",9.1043,9.1121,8.7987,8.9084,803900.0],["2019-04-23",8.9476,9.1278,8.9006,9.0494,771400.0],["2019-04-24",9.0024,9.1121,9.0024,9.0729,252900.0],["2019-04-25",9.0259,9.0964,8.9319,9.0103,383400.0],["2019-04-26",9.0573,9.167,9.0416,9.1513,448200.0],["2019-04-29",9.1826,9.2767,9.0494,9.0808,443900.0],["2019-04-30",9.1278,9.1591,9.0494,9.0964,790700.0],["2019-05-01",9.0886,9.167,8.9946,9.12,1140300.0],["2019-05-02",9.5195,9.7389,9.3472,9.6292,1147200.0],["2019-05-03",9.6606,9.7311,9.3785,9.7311,655800.0],["2019-05-06",9.6762,9.8956,9.6762,9.8408,680500.0],["2019-05-07",9.8016,9.8643,9.6841,9.7546,723500.0],["2019-05-08",9.7546,9.7703,9.5901,9.6292,452100.0],["2019-05-09",9.6527,9.7468,9.5979,9.7232,491600.0],["2019-05-10",9.6919,9.7546,9.5979,9.7468,424900.0],["2019-05-13",9.6292,9.6684,9.5274,9.5744,407700.0],["2019-05-14",9.5979,9.6762,9.5666,9.6136,503700.0],["2019-05-15",9.5744,9.8173,9.5665,9.7938,463900.0],["2019-05-16",9.8256,9.8494,9.7143,9.7381,390200.0],["2019-05-17",9.6586,9.7381,9.5871,9.6268,725700.0],["2019-05-20",9.5871,9.6507,9.4201,9.4917,302900.0],["2019-05-21",9.5235,9.6586,9.5235,9.6189,400900.0],["2019-05-22",9.595,9.595,9.4917,9.5394,218700.0],["2019-05-23",9.4599,9.5553,9.3645,9.5155,479700.0],["2019-05-24",9.5553,9.6109,9.4837,9.5394,358100.0],["2019-05-28",9.5632,9.5712,9.4122,9.4122,460700.0],["2019-05-29",9.3645,9.3804,9.2453,9.3327,495700.0],["2019-05-30",9.3565,9.4599,9.1817,9.2373,379400.0],["2019-05-31",9.1578,9.1578,9.0068,9.0863,540200.0],["2019-06-03",9.1022,9.1419,8.9432,9.126,626500.0],["2019-06-04",9.1737,9.2611,9.0704,9.1737,438700.0],["2019-06-05",9.1896,9.277,9.1181,9.2135,428100.0],["2019-06-06",9.2055,9.2453,9.0147,9.1022,367000.0],["2019-06-07",9.1419,9.2691,9.1022,9.2214,379500.0],["2019-06-10",9.2532,9.3645,9.2294,9.3247,306400.0],["2019-06-11",9.3724,9.4519,9.2691,9.3327,432100.0],["2019-06-12",9.3247,9.4122,9.2532,9.277,424100.0],["2019-06-13",9.3168,9.3486,9.1817,9.3088,362700.0],["2019-06-14",9.3168,9.3327,9.2055,9.2612,516600.0],["2019-06-17",9.285,9.4678,9.285,9.3804,763500.0],["2019-06-18",9.436,9.5473,9.3247,9.3883,777800.0],["2019-06-19",9.4042,9.4122,9.1578,9.2612,667700.0],["2019-06-20",9.3486,9.436,9.2294,9.2691,627000.0],["2019-06-21",9.2135,9.2135,9.0863,9.0863,794400.0],["2019-06-24",9.1181,9.1419,8.9511,8.9909,458700.0],["2019-06-25",9.0147,9.0942,8.8716,8.8796,697600.0],["2019-06-26",8.8796,8.9829,8.808,8.8637,580600.0],["2019-06-27",8.8716,9.1022,8.8716,9.1022,1137300.0],["2019-06-28",9.126,9.2611,9.1101,9.1181,1086700.0],["2019-07-01",9.1896,9.2294,8.967,9.0545,380600.0],["2019-07-02",9.0783,9.1737,9.0147,9.1419,435900.0],["2019-07-03",9.1658,9.285,9.1419,9.2612,214700.0],["2019-07-05",9.1817,9.3009,9.1181,9.2453,245800.0],["2019-07-08",9.2373,9.285,9.126,9.1658,383900.0],["2019-07-09",9.1737,9.2214,9.0704,9.1499,1466200.0],["2019-07-10",9.1817,9.2532,9.134,9.2055,771400.0],["2019-07-11",9.2214,9.2373,9.0306,9.0783,814300.0],["2019-07-12",9.0942,9.2294,9.0465,9.134,495500.0],["2019-07-15",9.1658,9.1976,9.0386,9.1101,462800.0],["2019-07-16",9.0863,9.2214,9.0465,9.1737,361200.0],["2019-07-17",9.2055,9.2294,9.1181,9.1419,802600.0],["2019-07-18",9.1419,9.1419,8.9511,9.0386,577600.0],["2019-07-19",9.0227,9.0942,8.9193,8.9273,690100.0],["2019-07-22",8.9352,9.0147,8.8875,8.9511,398200.0],["2019-07-23",9.0147,9.0942,8.975,9.0863,371200.0],["2019-07-24",9.0624,9.1658,9.0624,9.1578,572700.0],["2019-07-25",9.1578,9.1817,9.0624,9.1101,509600.0],["2019-07-26",9.1101,9.1896,8.975,9.0465,868000.0],["2019-07-29",9.0863,9.2373,9.0545,9.134,462300.0],["2019-07-30",9.0863,9.277,9.0863,9.1976,504200.0],["2019-07-31",9.1896,9.2373,8.8239,8.8319,1279900.0],["2019-08-01",9.1578,9.3804,9.0306,9.0783,1298800.0],["2019-08-02",9.0624,9.1419,9.0068,9.1022,519300.0],["2019-08-05",9.0227,9.0306,8.7683,8.8796,723100.0],["2019-08-06",8.9193,9.0863,8.8796,8.9988,718700.0],["2019-08-07",8.9352,8.967,8.7603,8.8875,1473600.0],["2019-08-08",8.9193,9.2532,8.8557,9.1419,925100.0],["2019-08-09",9.134,9.1737,9.0545,9.0942,671800.0],["2019-08-12",9.0942,9.1499,9.0227,9.134,443000.0],["2019-08-13",9.1101,9.1578,9.0545,9.134,744600.0],["2019-08-14",9.0624,9.0624,8.9511,9.0068,514500.0],["2019-08-15",9.0148,9.0552,8.8614,8.9018,481200.0],["2019-08-16",8.926,9.0714,8.8937,9.0472,759600.0],["2019-08-19",9.1522,9.1683,9.0795,9.1037,489500.0],["2019-08-20",9.0875,9.1199,8.9745,9.0068,897300.0],["2019-08-21",9.0633,9.1037,8.9825,8.9987,479300.0],["2019-08-22",9.0229,9.0714,8.9502,9.0552,314900.0],["2019-08-23",9.031,9.0795,8.7483,8.7725,646100.0],["2019-08-26",8.8291,8.8614,8.6433,8.7321,619900.0],["2019-08-27",8.7887,8.8291,8.619,8.6271,716600.0],["2019-08-28",8.6594,8.9421,8.6271,8.9098,776400.0],["2019-08-29",8.9664,9.0472,8.8937,8.9018,440200.0],["2019-08-30",8.9098,9.0714,8.8937,9.0148,605400.0],["2019-09-03",8.9745,9.0068,8.8452,8.8856,490400.0],["2019-09-04",8.9341,9.0472,8.9179,8.9583,494400.0],["2019-09-05",8.9825,9.241,8.9825,9.1279,716800.0],["2019-09-06",9.1279,9.2895,9.0875,9.1602,839300.0],["2019-09-09",9.1764,9.3622,9.1522,9.3541,1436600.0],["2019-09-10",9.3622,9.4268,9.3056,9.4107,854100.0],["2019-09-11",9.451,9.8145,9.4107,9.7984,1291800.0],["2019-09-12",9.7903,9.7903,9.6126,9.7257,788300.0],["2019-09-13",9.7499,9.8549,9.6045,9.653,1011800.0],["2019-09-16",9.653,9.7257,9.5964,9.6772,636300.0],["2019-09-17",9.6772,9.6772,9.5722,9.6368,613500.0],["2019-09-18",9.6691,9.6772,9.4995,9.5641,509000.0],["2019-09-19",9.6207,9.6772,9.5399,9.548,495300.0],["2019-09-20",9.5641,9.5641,9.4187,9.4591,1722900.0],["2019-09-23",9.4187,9.4753,9.3056,9.3299,1394800.0],["2019-09-24",9.3299,9.4753,9.2572,9.3622,981000.0],["2019-09-25",9.4026,9.5722,9.3622,9.4914,607400.0],["2019-09-26",9.4753,9.4914,9.346,9.443,627900.0],["2019-09-27",9.4672,9.5318,9.3299,9.3783,640200.0],["2019-09-30",9.3783,9.4591,9.3541,9.3703,1290700.0],["2019-10-01",9.3783,9.4591,9.2168,9.241,2007100.0],["2019-10-02",9.2168,9.2491,9.1199,9.2087,869000.0],["2019-10-03",9.1683,9.2976,9.1199,9.2491,1060500.0],["2019-10-04",9.2733,9.3056,9.136,9.2329,511700.0],["2019-10-07",9.1845,9.2733,9.1602,9.241,418400.0],["2019-10-08",9.2491,9.4187,9.0956,9.1764,639200.0],["2019-10-09",9.2249,9.2572,9.1764,9.1926,530200.0],["2019-10-10",9.2249,9.4187,9.2087,9.3864,1485100.0],["2019-10-11",9.4672,9.7176,9.4672,9.6368,945000.0],["2019-10-14",9.6045,9.6449,9.4591,9.5964,802500.0],["2019-10-15",9.6126,9.8065,9.5722,9.7338,6717200.0],["2019-10-16",9.7015,9.7984,9.4753,9.5399,1105000.0],["2019-10-17",9.5722,9.6288,9.4672,9.4914,689200.0],["2019-10-18",9.4914,9.5318,9.4349,9.4834,1287200.0],["2019-10-21",9.5157,9.8549,9.5157,9.8226,723500.0],["2019-10-22",9.8549,9.863,9.7095,9.7984,1128600.0],["2019-10-23",9.7984,9.9761,9.7822,9.9196,613800.0],["2019-10-24",9.9276,10.0084,9.7903,9.8549,538200.0],["2019-10-25",9.8065,9.8307,9.7418,9.7984,587100.0],["2019-10-28",9.7822,9.8953,9.7822,9.8145,869600.0],["2019-10-29",9.7903,9.8469,9.7338,9.7499,686300.0],["2019-10-30",9.7257,9.8953,9.6368,9.863,776300.0],["2019-10-31",9.863,9.9599,9.7903,9.9034,856100.0],["2019-11-01",9.9034,10.0326,9.9034,9.9842,776200.0],["2019-11-04",10.0488,10.1296,9.9842,10.1215,617800.0],["2019-11-05",10.1215,10.17,10.0246,10.0973,834400.0],["2019-11-06",10.1296,10.1296,9.7257,9.7742,904400.0],["2019-11-07",9.7661,9.8469,9.6126,9.6207,624000.0],["2019-11-08",9.5884,9.758,9.5237,9.7257,546900.0],["2019-11-11",9.6853,9.8145,9.6449,9.7822,653500.0],["2019-11-12",9.7742,9.8469,9.6691,9.6691,504100.0],["2019-11-13",9.6449,9.6853,9.5561,9.6368,716800.0],["2019-11-14",9.645,9.8009,9.6368,9.8009,579100.0],["2019-11-15",9.8419,9.8829,9.7107,9.8501,907700.0],["2019-11-18",9.8255,9.8993,9.7845,9.8911,520100.0],["2019-11-19",9.9075,9.9157,9.6696,9.686,1257800.0],["2019-11-20",9.6532,9.7353,9.5958,9.6614,1129400.0],["2019-11-21",9.6532,9.686,9.5466,9.6204,1035400.0],["2019-11-22",9.686,9.7353,9.6122,9.645,791700.0],["2019-11-25",9.686,9.9157,9.6696,9.8911,863900.0],["2019-11-26",9.8993,9.9977,9.8747,9.9321,583100.0],["2019-11-27",9.9403,10.0223,9.8911,10.0223,246100.0],["2019-11-29",9.9649,10.0223,9.9321,9.9403,239000.0],["2019-12-02",9.9403,9.9731,9.8747,9.9321,796400.0],["2019-12-03",9.8501,9.9403,9.8337,9.9157,360900.0],["2019-12-04",9.9321,10.0059,9.8501,9.8829,542700.0],["2019-12-05",9.8993,9.9567,9.8501,9.9075,689600.0],["2019-12-06",9.9731,10.1289,9.9649,10.0387,527700.0],["2019-12-09",10.0387,10.1207,9.9731,10.0551,701300.0],["2019-12-10",10.0551,10.0961,9.9731,10.0141,388200.0],["2019-12-11",10.0223,10.0223,9.8665,9.8993,587400.0],["2019-12-12",9.8911,9.9649,9.7927,9.8829,744800.0],["2019-12-13",9.8993,9.9239,9.6778,9.8009,622800.0],["2019-12-16",9.8583,9.8993,9.7189,9.8091,1524400.0],["2019-12-17",9.8419,9.9075,9.7845,9.8255,972500.0],["2019-12-18",9.8665,9.9813,9.8501,9.9567,946100.0],["2019-12-19",9.9813,10.0223,9.9567,9.9649,850500.0],["2019-12-20",10.0059,10.1289,9.9813,10.0879,2213400.0],["2019-12-23",10.0961,10.1289,9.9567,9.9813,1040100.0],["2019-12-24",9.9813,10.0551,9.9813,10.0141,281900.0],["2019-12-26",10.0387,10.0879,9.9977,10.0797,278800.0],["2019-12-27",10.1289,10.1371,10.0387,10.0715,521200.0],["2019-12-30",10.0879,10.1125,10.0469,10.1043,357200.0],["2019-12-31",10.1125,10.1863,10.0879,10.1207,792000.0],["2020-01-02",10.1699,10.1699,9.9731,10.0387,958400.0],["2020-01-03",9.9321,10.1043,9.9321,10.0305,758800.0],["2020-01-06",9.9403,9.9977,9.7763,9.7845,665500.0],["2020-01-07",9.7517,9.7599,9.6122,9.7107,899400.0],["2020-01-08",9.7106,9.8501,9.7106,9.8009,669600.0],["2020-01-09",9.7681,9.8009,9.7106,9.7517,1762000.0],["2020-01-10",9.7271,9.7517,9.6368,9.645,744100.0],["2020-01-13",9.8665,9.9895,9.7927,9.9321,1411200.0],["2020-01-14",9.9321,9.9321,9.7763,9.9157,626300.0],["2020-01-15",9.9075,9.9813,9.9075,9.9649,1496600.0],["2020-01-16",10.0059,10.0223,9.9157,9.9731,654200.0],["2020-01-17",10.0141,10.0387,9.9157,9.9321,453800.0],["2020-01-21",9.9239,9.9813,9.7927,9.9075,872200.0],["2020-01-22",9.9485,9.9567,9.7927,9.8337,721800.0],["2020-01-23",9.8337,9.8337,9.7189,9.8009,692500.0],["2020-01-24",9.8091,9.8091,9.5384,9.5712,646800.0],["2020-01-27",9.44,9.5138,9.4072,9.4646,732000.0],["2020-01-28",9.4892,9.5794,9.4646,9.5302,391100.0],["2020-01-29",9.5384,9.563,9.4236,9.4482,360800.0],["2020-01-30",9.4482,9.4482,9.276,9.3498,404000.0],["2020-01-31",9.317,9.3334,9.0381,9.0955,761500.0],["2020-02-03",9.1365,9.2186,9.1037,9.2104,873300.0],["2020-02-04",9.3006,9.4072,9.2596,9.358,512700.0],["2020-02-05",9.4072,9.5794,9.4072,9.5466,677600.0],["2020-02-06",9.5958,9.6286,9.4974,9.604,519700.0],["2020-02-07",9.5712,9.604,9.5056,9.5548,397700.0],["2020-02-10",9.5548,9.5712,9.4482,9.5548,477800.0],["2020-02-11",9.5876,9.7271,9.563,9.6286,463600.0],["2020-02-12",9.6778,9.8091,9.645,9.8009,754800.0],["2020-02-13",9.8009,9.8258,9.601,9.6343,486900.0],["2020-02-14",9.6177,9.6343,9.5261,9.5677,445500.0],["2020-02-18",9.5094,9.601,9.4595,9.5677,566500.0],["2020-02-19",9.576,9.6177,9.3928,9.4178,426800.0],["2020-02-20",9.3928,9.5177,9.3845,9.4345,544300.0],["2020-02-21",9.4511,9.5094,9.3429,9.4262,814600.0],["2020-02-24",9.2013,9.2679,8.8016,8.9515,1197000.0],["2020-02-25",8.9265,8.9349,8.327,8.4103,1824200.0],["2020-02-26",8.4352,8.5768,8.1938,8.2104,1287200.0],["2020-02-27",8.0189,8.1105,7.7191,7.7191,2110300.0],["2020-02-28",7.5526,7.8274,7.486,7.7191,2208900.0],["2020-03-02",7.7608,7.8107,7.3777,7.7857,1742000.0],["2020-03-03",7.7774,7.9773,7.2445,7.3444,1517700.0],["2020-03-04",7.461,7.5276,7.3194,7.4527,1308200.0],["2020-03-05",7.2445,7.2944,6.8448,6.8947,1158200.0],["2020-03-06",6.6949,7.2112,6.6616,7.053,1908000.0],["2020-03-09",6.4701,6.5783,5.9122,5.9705,1212000.0],["2020-03-10",6.1287,6.2952,5.8206,6.0954,1539900.0],["2020-03-11",5.9288,5.9288,5.3626,5.4292,1861300.0],["2020-03-12",4.9379,4.9546,4.355,4.7714,2233300.0],["2020-03-13",4.9962,5.1378,4.4133,4.9962,1869000.0],["2020-03-16",4.3717,4.3717,3.5223,3.8804,2160800.0],["2020-03-17",3.972,4.1052,3.7471,3.7971,1448400.0],["2020-03-18",3.5306,3.539,1.9319,2.1733,2200400.0],["2020-03-19",2.2816,2.7895,2.2067,2.5814,2441600.0],["2020-03-20",2.623,3.0227,2.5397,2.7979,2646400.0],["2020-03-23",2.8978,3.2225,2.6979,3.0144,2433800.0],["2020-03-24",3.3141,3.6389,3.2309,3.3475,3497000.0],["2020-03-25",3.4474,3.6306,3.081,3.464,3325800.0],["2020-03-26",3.4973,4.1635,3.2808,3.6389,3300100.0],["2020-03-27",3.539,4.5216,3.3308,3.5306,2549000.0],["2020-03-30",3.5057,3.5223,3.0394,3.3808,2206500.0],["2020-03-31",3.489,3.5473,3.1643,3.514,3890900.0],["2020-04-01",3.2642,3.4141,3.0394,3.3141,1628000.0],["2020-04-02",3.2725,3.3308,3.031,3.0893,1257400.0],["2020-04-03",3.0394,3.0394,2.8145,2.8728,1526500.0],["2020-04-06",3.1643,3.2808,3.0227,3.0477,1967300.0],["2020-04-07",3.2642,3.3141,2.8728,2.9561,2332600.0],["2020-04-08",3.0477,3.4141,2.9894,3.3891,2630400.0],["2020-04-09",3.5806,3.922,3.5723,3.8554,2333300.0],["2020-04-13",4.1635,4.1635,3.5556,3.8054,2834500.0],["2020-04-14",3.8387,3.947,3.7055,3.8721,2321500.0],["2020-04-15",3.7305,3.9636,3.5723,3.8637,1598500.0],["2020-04-16",3.8304,3.8887,3.6555,3.8304,1239000.0],["2020-04-17",3.997,4.2051,3.9886,4.0802,2050500.0],["2020-04-20",3.9553,4.0886,3.7555,3.8054,1181300.0],["2020-04-21",3.7222,3.922,3.6389,3.8387,1158800.0],["2020-04-22",3.9803,4.0469,3.7555,3.8387,1027100.0],["2020-04-23",3.8554,4.0303,3.7971,3.9137,1028600.0],["2020-04-24",3.997,4.0552,3.8804,3.997,655100.0],["2020-04-27",4.0386,4.4133,3.997,4.3633,1005600.0],["2020-04-28",4.5465,4.7131,4.3051,4.6132,1238500.0],["2020-04-29",4.7963,5.4792,4.7963,5.3709,1552600.0],["2020-04-30",5.246,5.246,4.788,5.0462,1440400.0],["2020-05-01",4.838,5.0378,4.6798,4.7297,978800.0],["2020-05-04",4.5465,4.7047,4.2801,4.5216,930100.0],["2020-05-05",4.6798,4.8047,4.2967,4.3467,859100.0],["2020-05-06",4.33,4.405,4.0802,4.0802,780600.0],["2020-05-07",4.1552,4.405,4.1552,4.3633,897300.0],["2020-05-08",4.4966,4.9462,4.38,4.9462,1308400.0],["2020-05-11",4.9629,4.9879,4.38,4.3883,1737000.0],["2020-05-12",4.4882,4.6132,4.1635,4.33,2403000.0],["2020-05-13",4.2051,4.2135,3.8637,3.947,2405900.0],["2020-05-14",3.7971,4.1801,3.6222,3.972,1589600.0],["2020-05-15",3.9303,4.0136,3.7555,3.8887,2793100.0],["2020-05-18",4.2384,4.4882,4.2135,4.405,2258800.0],["2020-05-19",4.3467,4.6381,4.1635,4.4466,1353300.0],["2020-05-20",4.5382,4.6465,4.4216,4.5632,990700.0],["2020-05-21",4.5882,4.7797,4.5549,4.7048,829800.0],["2020-05-22",4.7047,4.7714,4.3967,4.5465,658400.0],["2020-05-26",4.838,5.1211,4.7464,5.0795,1724300.0],["2020-05-27",5.3043,5.4125,4.6964,5.3876,2687200.0],["2020-05-28",5.4708,5.4875,5.196,5.2543,1287200.0],["2020-05-29",5.1294,5.296,5.0045,5.2044,1755000.0],["2020-06-01",5.3709,5.7456,5.2876,5.4125,1589300.0],["2020-06-02",5.5541,5.7789,5.5458,5.5957,996300.0],["2020-06-03",5.7873,6.0371,5.7539,6.0121,1227700.0],["2020-06-04",6.0704,6.7116,5.9538,6.7032,1832300.0],["2020-06-05",7.3111,7.7524,6.6366,6.6782,4231600.0],["2020-06-08",7.0363,7.3777,7.003,7.1529,1801000.0],["2020-06-09",6.8947,7.0113,6.6782,6.8614,1458800.0],["2020-06-10",6.6949,6.7199,5.6124,5.8455,3065100.0],["2020-06-11",5.3126,5.7789,5.2044,5.6207,2630400.0],["2020-06-12",6.0537,6.2452,5.7789,6.0537,1515400.0],["2020-06-15",5.704,6.1287,5.5791,5.9705,1281800.0],["2020-06-16",6.3119,6.3535,5.8705,6.0287,1141500.0],["2020-06-17",6.0038,6.0038,5.5957,5.629,1269000.0],["2020-06-18",5.4459,5.5874,5.3209,5.3459,988600.0],["2020-06-19",5.2793,5.4125,5.0045,5.0711,3898600.0],["2020-06-22",5.0462,5.1128,4.9046,5.0295,1789700.0],["2020-06-23",5.1128,5.1294,4.7963,4.813,1885000.0],["2020-06-24",4.7047,4.7464,4.4549,4.5882,2238100.0],["2020-06-25",4.5132,4.7714,4.4633,4.763,1462000.0],["2020-06-26",4.7047,4.838,4.6631,4.7131,1601300.0],["2020-06-29",4.7297,5.0628,4.6631,5.0545,1256100.0],["2020-06-30",5.0212,5.1627,4.8297,4.9379,1185600.0],["2020-07-01",4.9462,5.2627,4.813,4.838,1311000.0],["2020-07-02",4.9879,5.1294,4.7297,4.7381,855500.0],["2020-07-06",4.8879,5.0045,4.6714,4.8546,958700.0],["2020-07-07",4.7464,4.7464,4.4549,4.4966,1061100.0],["2020-07-08",4.4633,4.4966,4.3134,4.4216,1494600.0],["2020-07-09",4.4216,4.4549,4.2301,4.4133,961600.0],["2020-07-10",4.405,4.6714,4.355,4.6132,889300.0],["2020-07-13",4.6881,4.7797,4.4549,4.5216,933700.0],["2020-07-14",4.4882,4.6048,4.4133,4.4633,759200.0],["2020-07-15",4.7048,4.863,4.6548,4.813,1017700.0],["2020-07-16",4.7464,4.7464,4.6132,4.7214,662700.0],["2020-07-17",4.7131,4.7131,4.4799,4.5216,674100.0],["2020-07-20",4.4799,4.5216,4.2884,4.3467,869100.0],["2020-07-21",4.3717,4.6631,4.3717,4.5798,780400.0],["2020-07-22",4.5049,4.6714,4.4882,4.6631,617300.0],["2020-07-23",4.6048,4.6132,4.4466,4.5549,657300.0],["2020-07-24",4.5549,4.6048,4.3717,4.4466,665900.0],["2020-07-27",4.4133,4.4799,4.2967,4.355,605100.0],["2020-07-28",4.33,4.5549,4.2218,4.5132,1058700.0],["2020-07-29",4.5299,4.6048,4.3967,4.5798,697100.0],["2020-07-30",4.5216,4.5382,4.3717,4.4549,463500.0],["2020-07-31",4.3967,4.4466,4.2551,4.3134,951300.0],["2020-08-03",4.2967,4.2967,4.1801,4.2135,856900.0],["2020-08-04",4.1885,4.5049,4.1885,4.5049,869400.0],["2020-08-05",4.6215,4.8213,4.4633,4.8047,1045100.0],["2020-08-06",4.6048,4.8796,4.4549,4.763,1973000.0],["2020-08-07",4.6798,5.0628,4.5632,5.0462,990100.0],["2020-08-10",5.0795,5.3543,5.0795,5.246,961200.0],["2020-08-11",5.3959,5.5374,5.2293,5.271,959100.0],["2020-08-12",5.3293,5.4375,5.2793,5.3543,717300.0],["2020-08-13",5.2793,5.3209,5.0462,5.1461,728000.0],["2020-08-14",5.0795,5.2793,5.0462,5.1461,593200.0],["2020-08-17",5.1461,5.1461,5.0128,5.0462,465200.0],["2020-08-18",4.9962,4.9962,4.7714,4.8297,913800.0],["2020-08-19",4.8463,4.9129,4.7047,4.763,581600.0],["2020-08-20",4.7047,4.8879,4.6881,4.863,545700.0],["2020-08-21",4.838,4.8879,4.6631,4.7131,503500.0],["2020-08-24",4.7131,4.9879,4.6381,4.9712,598200.0],["2020-08-25",4.9712,5.0711,4.9213,5.0378,466100.0],["2020-08-26",5.0128,5.0878,4.8546,4.8963,593200.0],["2020-08-27",4.9129,5.1211,4.9129,5.0711,710100.0],["2020-08-28",5.1211,5.2127,5.0212,5.2044,401500.0],["2020-08-31",5.196,5.2044,4.863,4.9046,629700.0],["2020-09-01",4.8463,4.9712,4.8047,4.8963,1008300.0],["2020-09-02",4.8963,4.9462,4.7714,4.8796,1484400.0],["2020-09-03",4.9129,5.1461,4.863,4.8879,1148900.0],["2020-09-04",4.9296,5.0628,4.8297,5.0378,1101300.0],["2020-09-08",5.0128,5.0128,4.7714,4.8213,821000.0],["2020-09-09",4.8713,4.8713,4.7297,4.763,830200.0],["2020-09-10",4.7797,4.8713,4.7131,4.7297,695400.0],["2020-09-11",4.7297,4.7464,4.5299,4.5882,534200.0],["2020-09-14",4.6381,4.8546,4.6132,4.8213,810500.0],["2020-09-15",4.8546,5.1044,4.8546,4.9962,640000.0],["2020-09-16",5.0462,5.1044,4.863,5.0628,622100.0],["2020-09-17",4.9629,4.9962,4.8713,4.9213,606700.0],["2020-09-18",4.9629,4.9629,4.763,4.8463,1749000.0],["2020-09-21",4.7047,4.7047,4.33,4.3384,976900.0],["2020-09-22",4.3717,4.4716,4.2884,4.2967,927400.0],["2020-09-23",4.2967,4.4466,4.0636,4.0886,744000.0],["2020-09-24",4.0469,4.1635,3.972,3.9803,707300.0],["2020-09-25",3.947,4.1385,3.9303,4.1135,618200.0],["2020-09-28",4.1968,4.4633,4.1968,4.38,681800.0],["2020-09-29",4.38,4.4383,4.2884,4.355,926400.0],["2020-09-30",4.3967,4.5632,4.2301,4.3134,750900.0],["2020-10-01",4.3134,4.4633,4.3134,4.4549,545800.0],["2020-10-02",4.33,4.5465,4.2468,4.4882,790500.0],["2020-10-05",4.4882,4.5465,4.3384,4.405,1046200.0],["2020-10-06",4.4882,4.5465,4.38,4.3967,878300.0],["2020-10-07",4.4133,4.5216,4.3883,4.4799,1479500.0],["2020-10-08",4.5549,4.5882,4.4716,4.5549,620900.0],["2020-10-09",4.5965,4.6215,4.4799,4.5715,866900.0],["2020-10-12",4.5549,4.6381,4.4633,4.5798,509600.0],["2020-10-13",4.5465,4.5549,4.2551,4.2551,659200.0],["2020-10-14",4.2135,4.3217,4.2051,4.2218,398900.0],["2020-10-15",4.1635,4.3967,4.1219,4.3467,612300.0],["2020-10-16",4.2967,4.3384,4.1885,4.2801,495800.0],["2020-10-19",4.3717,4.405,4.2634,4.2967,632600.0],["2020-10-20",4.3883,4.6132,4.3633,4.4633,832300.0],["2020-10-21",4.4549,4.5632,4.3883,4.5549,507100.0],["2020-10-22",4.5465,4.7963,4.5465,4.788,630500.0],["2020-10-23",4.8463,4.9546,4.7714,4.8463,636300.0],["2020-10-26",4.7963,4.813,4.5382,4.7214,761100.0],["2020-10-27",4.7131,4.7797,4.3967,4.3967,943400.0],["2020-10-28",4.2717,4.3384,4.1468,4.3051,973400.0],["2020-10-29",4.3384,4.5798,4.2135,4.5299,1045100.0],["2020-10-30",4.5216,4.5632,4.3633,4.3967,581300.0],["2020-11-02",4.4633,4.5965,4.38,4.5965,591400.0],["2020-11-03",4.6798,4.9879,4.6798,4.9712,1035300.0],["2020-11-04",4.8963,4.8963,4.5882,4.7131,566400.0],["2020-11-05",4.6964,4.9462,4.6631,4.9379,772700.0],["2020-11-06",4.9712,5.0378,4.838,4.838,1069600.0],["2020-11-09",5.5041,6.9031,5.5041,6.6782,2858500.0],["2020-11-10",6.4201,6.8864,6.2952,6.6949,1858600.0],["2020-11-11",6.6366,6.6366,5.7789,5.8705,1470000.0],["2020-11-12",5.7956,5.8872,5.6207,5.679,993000.0],["2020-11-13",5.729,6.3285,5.6707,6.2952,1258500.0],["2020-11-16",6.7032,6.8448,6.5284,6.5367,1338200.0],["2020-11-17",6.4035,6.9281,6.3202,6.8365,1376100.0],["2020-11-18",6.9114,7.0946,6.7449,6.7449,1624500.0],["2020-11-19",6.7032,6.8864,6.5783,6.8198,567600.0],["2020-11-20",6.7782,6.8698,6.6533,6.8698,724100.0],["2020-11-23",7.0446,7.3611,6.978,7.2861,918600.0],["2020-11-24",7.4943,7.9523,7.3444,7.7774,1301300.0],["2020-11-25",7.6692,7.6692,7.3944,7.6442,959000.0],["2020-11-27",7.6275,7.7274,7.4943,7.5776,329000.0],["2020-11-30",7.486,7.6192,7.2362,7.2362,1007700.0],["2020-12-01",7.4443,7.6192,7.2861,7.4693,737500.0],["2020-12-02",7.4027,7.7774,7.3111,7.6858,707600.0],["2020-12-03",7.7691,7.8524,7.5859,7.6275,1063700.0],["2020-12-04",7.7608,8.0272,7.6941,8.0106,856700.0],["2020-12-07",7.894,7.9106,7.5692,7.6525,929900.0],["2020-12-08",7.5359,7.9523,7.5359,7.9356,970700.0],["2020-12-09",8.0355,8.0689,7.6858,7.9606,975400.0],["2020-12-10",7.844,8.0355,7.7691,7.9106,819300.0],["2020-12-11",7.7941,8.0772,7.6692,7.6858,956000.0],["2020-12-14",7.8524,8.0106,7.7025,7.7441,945000.0],["2020-12-15",7.8274,8.2021,7.7691,8.1771,476600.0],["2020-12-16",8.1771,8.327,8.0938,8.1854,698700.0],["2020-12-17",8.2687,8.2854,7.844,8.0022,560300.0],["2020-12-18",8.0272,8.0355,7.5692,7.5942,1893700.0],["2020-12-21",7.4193,7.6025,7.2445,7.5443,962800.0],["2020-12-22",7.6109,7.6109,7.2611,7.3111,380700.0],["2020-12-23",7.4027,7.5692,7.2861,7.436,464800.0],["2020-12-24",7.4027,7.6608,7.3944,7.6192,421900.0],["2020-12-28",7.6608,7.869,7.5776,7.6525,460500.0],["2020-12-29",7.6775,7.7608,7.3361,7.3444,641500.0],["2020-12-30",7.3611,7.6192,7.3444,7.411,422300.0],["2020-12-31",7.436,7.6025,7.2861,7.5026,716200.0],["2021-01-04",7.5692,7.6858,7.1362,7.1612,569200.0],["2021-01-05",7.1695,7.436,7.1695,7.3694,629700.0],["2021-01-06",7.4943,8.1022,7.4943,7.919,1341600.0],["2021-01-07",7.3194,7.4527,7.053,7.2611,4018500.0],["2021-01-08",7.2778,7.2861,7.1612,7.1695,5868100.0],["2021-01-11",7.0863,7.2611,7.0613,7.2028,4375500.0],["2021-01-12",7.2362,7.3194,7.0779,7.2278,1343900.0],["2021-01-13",7.2278,7.3278,7.1446,7.2778,891200.0],["2021-01-14",7.4027,7.486,7.2112,7.3028,1874700.0],["2021-01-15",7.2362,7.4277,7.1695,7.3694,1495900.0],["2021-01-19",7.436,7.4443,7.1945,7.3777,1230900.0],["2021-01-20",7.3444,7.4277,7.2445,7.4193,914500.0],["2021-01-21",7.3944,7.3944,7.2278,7.2445,786100.0],["2021-01-22",7.1612,7.3278,7.0113,7.2944,741800.0],["2021-01-25",7.2528,7.3194,7.003,7.2112,1577000.0],["2021-01-26",7.3194,7.3194,7.0363,7.0613,954200.0],["2021-01-27",6.9697,7.0863,6.7116,6.8115,1376200.0],["2021-01-28",6.8947,7.3611,6.8281,7.1362,1627100.0],["2021-01-29",7.0696,7.0696,6.7116,6.7449,2586000.0],["2021-02-01",6.8281,7.1446,6.7449,7.1362,2148400.0],["2021-02-02",7.1779,7.3444,7.0863,7.2778,527900.0],["2021-02-03",7.2195,7.3611,7.0696,7.2944,610500.0],["2021-02-04",7.2944,7.5526,7.2778,7.4527,1364800.0],["2021-02-05",7.5443,7.6192,7.2528,7.3361,1007400.0],["2021-02-08",7.3944,7.8857,7.3361,7.7274,3502900.0],["2021-02-09",7.6775,7.7274,7.4443,7.6359,2693300.0],["2021-02-10",7.7274,8.0272,7.6941,7.8607,3143100.0],["2021-02-11",7.9023,8.1271,7.8274,8.1105,1486200.0],["2021-02-12",8.0522,8.3686,8.0355,8.0689,1255000.0],["2021-02-16",8.1605,8.4269,8.0772,8.4103,2278400.0],["2021-02-17",8.3103,8.4602,8.1022,8.3686,646000.0],["2021-02-18",8.3353,8.4103,8.2021,8.2104,890600.0],["2021-02-19",8.2604,8.5019,8.1604,8.3187,991700.0],["2021-02-22",8.2687,8.71,8.2687,8.3853,1551000.0],["2021-02-23",8.327,8.5019,7.9273,8.4852,2521100.0],["2021-02-24",8.4852,9.0348,8.3436,8.76,1226500.0],["2021-02-25",8.7433,8.9016,8.327,8.3853,1116200.0],["2021-02-26",8.4602,8.9182,8.352,8.6184,1869300.0],["2021-03-01",8.9349,8.9349,8.6018,8.7184,1251700.0],["2021-03-02",8.6601,8.6934,8.352,8.4769,824700.0],["2021-03-03",8.6517,8.8849,8.6184,8.7683,1097600.0],["2021-03-04",8.7184,8.8516,8.3603,8.5601,1119200.0],["2021-03-05",8.7017,8.71,8.0605,8.4935,792700.0],["2021-03-08",8.6101,8.8016,8.4852,8.7184,541900.0],["2021-03-09",8.8266,8.8266,8.5435,8.6351,669000.0],["2021-03-10",8.6767,8.9598,8.6184,8.9016,604300.0],["2021-03-11",8.9349,9.0348,8.7433,8.9182,589600.0],["2021-03-12",8.9598,9.0015,8.8016,8.9598,1043300.0],["2021-03-15",8.9765,9.3595,8.8516,9.243,1177200.0],["2021-03-16",9.1847,9.1847,8.9598,9.0348,901300.0],["2021-03-17",9.1014,9.3845,9.0847,9.3679,961300.0],["2021-03-18",9.3679,9.4262,9.1181,9.1514,747900.0],["2021-03-19",9.1347,9.1514,8.6851,8.9598,1832100.0],["2021-03-22",8.9016,8.9598,8.5518,8.6934,869100.0],["2021-03-23",8.5935,8.71,8.2854,8.352,757200.0],["2021-03-24",8.4852,8.81,8.3436,8.3436,1069400.0],["2021-03-25",8.2437,8.7184,8.0938,8.6851,897700.0],["2021-03-26",8.8016,8.8599,8.5851,8.785,882100.0],["2021-03-29",8.735,8.9349,8.5435,8.5768,822300.0],["2021-03-30",8.5935,8.8183,8.5935,8.6517,555100.0],["2021-03-31",8.6601,8.6851,8.4269,8.4602,1027400.0],["2021-04-01",8.5435,8.7683,8.5019,8.7433,617800.0],["2021-04-05",8.8766,8.8932,8.5435,8.6517,501600.0],["2021-04-06",8.6184,8.76,8.5685,8.71,739200.0],["2021-04-07",8.7433,8.81,8.4685,8.6101,441000.0],["2021-04-08",8.5768,8.5851,8.3603,8.4852,504700.0],["2021-04-09",8.5685,8.5768,8.1938,8.3103,862200.0],["2021-04-12",8.277,8.4019,8.2604,8.3936,427400.0],["2021-04-13",8.3187,8.4436,8.1438,8.3436,1579700.0],["2021-04-14",8.3936,8.76,8.3686,8.3936,932400.0],["2021-04-15",8.4436,8.4436,8.1938,8.302,633000.0],["2021-04-16",8.4186,8.4186,8.2604,8.277,517400.0],["2021-04-19",8.2104,8.2187,8.0938,8.1521,593600.0],["2021-04-20",8.0605,8.1105,7.8857,7.9939,694100.0],["2021-04-21",7.9523,8.3103,7.8857,8.2104,817200.0],["2021-04-22",8.2437,8.3353,8.0855,8.0855,620800.0],["2021-04-23",8.0772,8.377,8.0272,8.302,488200.0],["2021-04-26",8.4269,8.5518,8.327,8.377,333500.0],["2021-04-27",8.3853,8.5185,8.2687,8.5185,495900.0],["2021-04-28",8.5102,8.7267,8.4685,8.6517,713200.0],["2021-04-29",8.6684,8.8599,8.5685,8.7184,570400.0],["2021-04-30",8.5768,8.6184,8.4436,8.4685,717900.0],["2021-05-03",8.5685,8.7517,8.5685,8.6601,757400.0],["2021-05-04",8.5851,8.5851,8.3686,8.4436,535100.0],["2021-05-05",8.4852,8.5019,8.1854,8.2021,1007700.0],["2021-05-06",8.2187,8.2354,7.9939,8.0689,958300.0],["2021-05-07",8.0439,8.3436,8.0272,8.3436,507400.0],["2021-05-10",8.377,8.4436,8.0022,8.0022,820800.0],["2021-05-11",7.9106,7.9939,7.7608,7.9023,473800.0],["2021-05-12",7.8607,7.9689,7.6775,7.7191,693000.0],["2021-05-13",7.869,8.1854,7.6692,8.0189,1107000.0],["2021-05-14",8.0772,8.3853,8.0189,8.3436,673100.0],["2021-05-17",8.2354,8.277,8.0355,8.1938,524100.0],["2021-05-18",8.2437,8.3353,8.1271,8.1521,477200.0],["2021-05-19",7.9939,8.0772,7.7691,8.0689,657900.0],["2021-05-20",8.1271,8.1271,7.819,7.919,675600.0],["2021-05-21",7.9856,8.0522,7.8024,7.844,591200.0],["2021-05-24",7.8773,7.919,7.7691,7.8857,378800.0],["2021-05-25",7.9523,8.1688,7.7941,7.8024,767200.0],["2021-05-26",7.8024,8.0272,7.7274,8.0189,422900.0],["2021-05-27",8.1188,8.1188,8.0106,8.0272,436300.0],["2021-05-28",8.1188,8.1355,7.9106,8.0022,754300.0],["2021-06-01",8.0772,8.277,8.0022,8.2187,505300.0],["2021-06-02",8.2687,8.3686,8.2104,8.2354,571700.0],["2021-06-03",8.1854,8.2021,8.0022,8.0522,534700.0],["2021-06-04",8.0772,8.1188,8.0355,8.0689,277000.0],["2021-06-07",8.0772,8.4269,8.0772,8.4019,640300.0],["2021-06-08",8.5019,8.6517,8.377,8.5518,516900.0],["2021-06-09",8.5601,8.6601,8.4436,8.4602,318000.0],["2021-06-10",8.5019,8.5019,8.3436,8.3853,383100.0],["2021-06-11",8.3936,8.4769,8.352,8.4602,548700.0],["2021-06-14",8.5268,8.6268,8.3686,8.4436,363500.0],["2021-06-15",8.4186,8.4769,8.3353,8.4269,377900.0],["2021-06-16",8.4519,8.5435,8.3603,8.4602,356300.0],["2021-06-17",8.5019,8.5518,8.1938,8.302,436400.0],["2021-06-18",8.1938,8.2437,7.9773,7.9856,1024100.0],["2021-06-21",8.0522,8.1771,7.9689,8.1355,626400.0],["2021-06-22",8.1521,8.1771,8.0439,8.0772,488400.0],["2021-06-23",8.0772,8.1854,8.0439,8.0605,501800.0],["2021-06-24",8.0689,8.1438,7.9273,8.1022,340600.0],["2021-06-25",8.1105,8.2437,8.0439,8.2437,1617100.0],["2021-06-28",8.1355,8.1355,7.6775,7.819,1193000.0],["2021-06-29",7.8607,7.9023,7.7358,7.7608,632300.0],["2021-06-30",7.6941,7.8524,7.6692,7.7691,470300.0],["2021-07-01",7.844,7.9439,7.8107,7.8773,469500.0],["2021-07-02",7.8773,7.9023,7.7441,7.8357,385400.0],["2021-07-06",7.7441,7.7524,7.5109,7.6025,682100.0],["2021-07-07",7.5776,7.6692,7.4027,7.5026,608200.0],["2021-07-08",7.3111,7.5692,7.1779,7.4027,499600.0],["2021-07-09",7.5026,7.6442,7.4776,7.6275,405500.0],["2021-07-12",7.6192,7.7941,7.5692,7.7774,394100.0],["2021-07-13",7.6692,7.7191,7.5026,7.5359,622500.0],["2021-07-14",7.5609,7.7358,7.5609,7.6275,816100.0],["2021-07-15",7.5359,7.7191,7.5026,7.6109,647400.0],["2021-07-16",7.7274,7.7524,7.386,7.3944,801300.0],["2021-07-19",7.1362,7.1945,6.8448,7.028,932800.0],["2021-07-20",6.9863,7.4693,6.9281,7.3944,1003700.0],["2021-07-21",7.486,7.9023,7.461,7.7441,905200.0],["2021-07-22",7.6692,7.8357,7.5776,7.6775,735500.0],["2021-07-23",7.7524,7.7774,7.5359,7.5526,403100.0],["2021-07-26",7.5942,7.7774,7.5692,7.7358,559600.0],["2021-07-27",7.6941,7.7774,7.5776,7.6359,350400.0],["2021-07-28",7.7108,7.7774,7.4527,7.6192,530900.0],["2021-07-29",7.6442,7.7857,7.6109,7.7191,369000.0],["2021-07-30",7.6775,7.844,7.4776,7.5026,510500.0],["2021-08-02",7.5193,7.7441,7.2695,7.2861,603800.0],["2021-08-03",7.3278,7.3694,7.0696,7.2611,1160100.0],["2021-08-04",7.3527,7.5609,7.0613,7.1446,773500.0],["2021-08-05",7.2028,7.5109,7.2028,7.4443,528000.0],["2021-08-06",7.4943,7.7358,7.4193,7.5609,556400.0],["2021-08-09",7.5526,7.5526,7.2611,7.3361,361000.0],["2021-08-10",7.2861,7.4776,7.2278,7.386,545900.0],["2021-08-11",7.4027,7.6358,7.3111,7.5776,1002900.0],["2021-08-12",7.5776,7.6442,7.4193,7.5859,619300.0],["2021-08-13",7.5443,7.6025,7.4693,7.5859,524800.0],["2021-08-16",7.3611,7.4693,7.2528,7.3944,882400.0],["2021-08-17",7.2861,7.3361,7.0946,7.2944,1093500.0],["2021-08-18",7.2528,7.411,7.1362,7.2944,906000.0],["2021-08-19",7.1779,7.2362,6.978,7.0613,828400.0],["2021-08-20",7.053,7.2778,6.8947,7.2278,561600.0],["2021-08-23",7.3278,7.4193,7.2695,7.3361,558800.0],["2021-08-24",7.3694,7.486,7.3444,7.4527,1056900.0],["2021-08-25",7.5193,7.6608,7.4193,7.5776,1329300.0],["2021-08-26",7.5942,7.6858,7.4943,7.5193,1093500.0],["2021-08-27",7.5359,7.8773,7.5359,7.8357,930100.0],["2021-08-30",7.8773,7.9106,7.6608,7.7441,495000.0],["2021-08-31",7.6941,7.8274,7.5859,7.7608,1401900.0],["2021-09-01",7.8357,7.9689,7.7358,7.8857,1198800.0],["2021-09-02",7.919,7.9273,7.7774,7.8024,753400.0],["2021-09-03",7.7941,7.7941,7.5276,7.6192,568100.0],["2021-09-07",7.5609,7.6442,7.486,7.5859,771300.0],["2021-09-08",7.5859,7.6275,7.3944,7.5276,859800.0],["2021-09-09",7.4693,7.6109,7.386,7.461,1309000.0],["2021-09-10",7.5526,7.5526,7.3361,7.3527,1014500.0],["2021-09-13",7.4527,7.7857,7.3694,7.7108,1707700.0],["2021-09-14",7.7941,7.8107,7.5942,7.6275,1271000.0],["2021-09-15",7.6109,7.6858,7.5359,7.6442,2007000.0],["2021-09-16",7.6692,7.7691,7.6109,7.6692,1285900.0],["2021-09-17",7.6941,7.8274,7.6442,7.7274,2678600.0],["2021-09-20",7.5609,7.7108,7.4443,7.6858,1488200.0],["2021-09-21",7.7774,8.0855,7.7441,7.9689,1353100.0],["2021-09-22",8.0689,8.252,8.0355,8.1604,796100.0],["2021-09-23",8.2437,8.352,8.1854,8.2854,856400.0],["2021-09-24",8.2187,8.3603,8.2104,8.2604,499700.0],["2021-09-27",8.0439,8.4935,7.869,8.252,1467700.0],["2021-09-28",8.2187,8.4269,8.1188,8.1771,1063800.0],["2021-09-29",8.252,8.327,8.1188,8.277,1103300.0],["2021-09-30",8.2854,8.2937,8.0022,8.0189,936400.0],["2021-10-01",8.1188,8.3853,8.0605,8.3187,1035400.0],["2021-10-04",8.327,8.4103,8.1521,8.1604,794200.0],["2021-10-05",8.1938,8.1938,8.0689,8.1188,572200.0],["2021-10-06",7.9856,8.0855,7.8024,8.0855,593800.0],["2021-10-07",8.1938,8.2687,8.1355,8.2187,1866400.0],["2021-10-08",8.2187,8.327,8.1605,8.2854,424000.0],["2021-10-11",8.327,8.4602,8.2271,8.3187,468300.0],["2021-10-12",8.3187,8.3353,8.2021,8.252,466800.0],["2021-10-13",8.2104,8.2104,8.0439,8.1854,489100.0],["2021-10-14",8.277,8.4103,8.1688,8.3853,796900.0],["2021-10-15",8.6268,8.6601,8.4519,8.4852,570700.0],["2021-10-18",8.4186,8.6268,8.3686,8.4769,650900.0],["2021-10-19",8.5768,8.5768,8.3187,8.4602,821400.0],["2021-10-20",8.4519,8.5185,8.3187,8.4685,647300.0],["2021-10-21",8.4852,8.5019,8.302,8.4019,459100.0],["2021-10-22",8.3936,8.5019,8.3103,8.4103,455100.0],["2021-10-25",8.3603,8.4686,8.2271,8.3603,403000.0],["2021-10-26",8.3853,8.4019,8.1771,8.1854,536500.0],["2021-10-27",8.1355,8.3187,8.0022,8.252,565700.0],["2021-10-28",8.302,8.3853,8.1188,8.377,498900.0],["2021-10-29",8.3603,8.4436,8.2854,8.327,1041300.0],["2021-11-01",8.3853,8.6767,8.3603,8.6434,661700.0],["2021-11-02",8.6767,8.735,8.5019,8.5102,720200.0],["2021-11-03",8.4519,8.785,8.4519,8.6934,1081800.0],["2021-11-04",8.6601,9.1097,8.4769,8.5935,615000.0],["2021-11-05",8.8183,9.1097,8.6351,8.7766,912100.0],["2021-11-08",8.81,8.8932,8.5518,8.6018,782300.0],["2021-11-09",8.5185,8.6018,8.4686,8.5518,503100.0],["2021-11-10",8.5268,8.6184,8.4352,8.4769,913300.0],["2021-11-11",8.5768,8.5768,8.3436,8.377,686200.0],["2021-11-12",8.3853,8.4519,8.2604,8.2687,440400.0],["2021-11-15",8.302,8.3353,8.1771,8.327,482200.0],["2021-11-16",8.3436,8.352,8.1188,8.1854,733300.0],["2021-11-17",8.1438,8.2021,8.0605,8.1355,1080900.0],["2021-11-18",8.1355,8.2104,7.9273,7.9689,531500.0],["2021-11-19",7.8274,7.8857,7.6692,7.844,652300.0],["2021-11-22",7.919,7.9773,7.6941,7.7274,923600.0],["2021-11-23",7.6941,7.8357,7.6109,7.7857,1276800.0],["2021-11-24",7.7441,7.894,7.6692,7.8274,536200.0],["2021-11-26",7.4277,7.4776,6.9364,7.436,1584600.0],["2021-11-29",7.6109,7.6275,7.436,7.6192,1484900.0],["2021-11-30",7.4943,7.5692,7.386,7.4527,1441200.0],["2021-12-01",7.6692,7.6692,7.0863,7.1029,899700.0],["2021-12-02",7.1529,7.5026,7.0197,7.411,981400.0],["2021-12-03",7.411,7.4527,7.2528,7.3444,708400.0],["2021-12-06",7.4943,7.894,7.4776,7.7774,832000.0],["2021-12-07",7.8607,8.0189,7.7441,7.8274,947200.0],["2021-12-08",7.8024,8.0439,7.7774,7.9856,577600.0],["2021-12-09",7.8857,7.9939,7.7774,7.9273,630000.0],["2021-12-10",7.9856,8.0272,7.7524,7.869,590600.0],["2021-12-13",7.8357,7.8357,7.461,7.486,691700.0],["2021-12-14",7.4277,7.6358,7.3694,7.461,1006300.0],["2021-12-15",7.4277,7.5276,7.2278,7.5276,828600.0],["2021-12-16",7.6192,7.6192,7.3194,7.3777,620800.0],["2021-12-17",7.3278,7.5026,7.2695,7.436,1439200.0],["2021-12-20",7.3028,7.4527,7.1112,7.4027,769200.0],["2021-12-21",7.5359,7.919,7.4443,7.919,728500.0],["2021-12-22",7.8524,8.1438,7.8524,8.1188,758200.0],["2021-12-23",8.1521,8.2437,8.0689,8.1355,409300.0],["2021-12-27",8.0772,8.1604,7.9606,8.1438,321500.0],["2021-12-28",8.1188,8.2187,8.0522,8.0772,306000.0],["2021-12-29",8.0855,8.1022,7.9273,8.0689,792900.0],["2021-12-30",8.1105,8.2687,8.0689,8.2104,753700.0],["2021-12-31",8.1938,8.2437,8.1271,8.1271,374000.0],["2022-01-03",8.1271,8.4269,8.1271,8.2854,517600.0],["2022-01-04",8.302,8.5019,8.302,8.3686,383600.0],["2022-01-05",8.4019,8.5268,8.2021,8.252,760000.0],["2022-01-06",8.2354,8.4269,8.2354,8.4019,628400.0],["2022-01-07",8.4186,8.76,8.4103,8.5768,1021700.0],["2022-01-10",8.5851,8.6018,8.3353,8.3436,688600.0],["2022-01-11",8.3436,8.4769,8.252,8.4269,501900.0],["2022-01-12",8.4602,8.5102,8.2604,8.2604,444300.0],["2022-01-13",8.327,8.4769,8.2687,8.277,484900.0],["2022-01-14",8.2437,8.4269,8.1771,8.4269,381300.0],["2022-01-18",8.352,8.5019,8.352,8.3853,542000.0],["2022-01-19",8.3853,8.4186,8.1355,8.1438,420300.0],["2022-01-20",8.1355,8.302,7.9606,7.9689,471700.0],["2022-01-21",7.919,8.0605,7.7524,7.9106,711100.0],["2022-01-24",7.7274,7.9356,7.5609,7.919,658400.0],["2022-01-25",7.8274,7.9439,7.6192,7.8607,530400.0],["2022-01-26",7.9439,8.1188,7.6608,7.7441,459100.0],["2022-01-27",7.8107,7.9023,7.3028,7.4027,794000.0],["2022-01-28",7.4193,7.5443,7.1862,7.5443,629400.0],["2022-01-31",7.486,7.869,7.4277,7.844,845000.0],["2022-02-01",7.8024,7.9856,7.6941,7.9106,529300.0],["2022-02-02",7.8857,7.9106,7.6608,7.7941,632100.0],["2022-02-03",7.7191,7.844,7.7025,7.7191,379800.0],["2022-02-04",7.6442,7.9023,7.6192,7.8857,543800.0],["2022-02-07",7.9023,8.0772,7.9023,8.0106,526300.0],["2022-02-08",8.0605,8.2271,8.0355,8.1604,477100.0],["2022-02-09",8.2271,8.4103,8.2271,8.302,497500.0],["2022-02-10",8.1604,8.4436,8.1271,8.2604,503300.0],["2022-02-11",8.3187,8.4186,8.1022,8.2021,654300.0],["2022-02-14",8.1854,8.2937,8.0355,8.1022,567900.0],["2022-02-15",8.2021,8.4935,8.1771,8.4852,537300.0],["2022-02-16",8.5268,8.7683,8.4436,8.76,602300.0],["2022-02-17",8.7017,8.7683,8.5935,8.7267,528100.0],["2022-02-18",8.6767,8.81,8.5352,8.5601,365800.0],["2022-02-22",8.5518,8.6018,8.2854,8.3686,629000.0],["2022-02-23",8.4769,8.5268,8.1022,8.1105,581700.0],["2022-02-24",8.1605,8.3603,7.819,8.352,817600.0],["2022-02-25",8.4685,8.5102,8.1771,8.377,803300.0],["2022-02-28",8.2604,8.3936,8.0855,8.2354,1312400.0],["2022-03-01",8.1938,8.277,7.9106,7.9606,1453300.0],["2022-03-02",8.0689,8.2937,8.0022,8.2437,675100.0],["2022-03-03",8.3103,8.3686,8.0522,8.1521,912200.0],["2022-03-04",8.0022,8.1438,7.9439,8.1271,676100.0],["2022-03-07",8.1271,8.1521,7.6858,7.6941,749700.0],["2022-03-08",7.7358,8.0689,7.5776,7.9106,1065700.0],["2022-03-09",8.1688,8.2937,8.0772,8.1854,894500.0],["2022-03-10",8.0189,8.3353,8.0189,8.327,691100.0],["2022-03-11",8.4269,8.6268,8.3187,8.327,521400.0],["2022-03-14",8.3686,8.4186,8.1771,8.2271,485700.0],["2022-03-15",8.3187,8.4602,8.1688,8.2021,664400.0],["2022-03-16",8.2854,8.4103,8.1605,8.377,728300.0],["2022-03-17",8.277,8.377,8.1771,8.3353,977000.0],["2022-03-18",8.3686,8.4436,8.2354,8.4269,1041400.0],["2022-03-21",8.4103,8.4602,8.1438,8.1938,462700.0],["2022-03-22",8.2437,8.3936,8.1605,8.2271,631900.0],["2022-03-23",8.1355,8.2354,7.9773,8.0022,462400.0],["2022-03-24",8.0022,8.1271,7.9439,8.1188,573500.0],["2022-03-25",8.1521,8.327,8.1271,8.2271,470100.0],["2022-03-28",8.2104,8.2854,8.0689,8.1355,608800.0],["2022-03-29",8.2687,8.5185,8.2687,8.5102,993200.0],["2022-03-30",8.5102,8.5435,8.3103,8.3686,519600.0],["2022-03-31",8.3436,8.4685,8.2854,8.2937,809300.0],["2022-04-01",8.3686,8.4852,8.302,8.4685,959300.0],["2022-04-04",8.4352,8.5102,8.1605,8.4019,765100.0],["2022-04-05",8.3686,8.4852,8.0439,8.0605,881000.0],["2022-04-06",8.0022,8.0022,7.7774,7.8274,912400.0],["2022-04-07",7.8024,7.8024,7.5193,7.6442,1048600.0],["2022-04-08",7.6025,7.6775,7.461,7.5109,1081100.0],["2022-04-11",7.4693,7.6025,7.411,7.461,890200.0],["2022-04-12",7.5193,7.7025,7.4527,7.6192,724200.0],["2022-04-13",7.6692,8.1271,7.6692,8.0439,842300.0],["2022-04-14",8.0772,8.2854,8.0355,8.0855,545000.0],["2022-04-18",8.0106,8.1771,7.9273,7.9689,340200.0],["2022-04-19",7.9773,8.2187,7.9773,8.1355,663500.0],["2022-04-20",8.2271,8.327,8.1105,8.1188,838800.0],["2022-04-21",8.2604,8.3187,8.0439,8.0689,746500.0],["2022-04-22",8.0106,8.1771,8.0022,8.0272,564500.0],["2022-04-25",7.9523,8.1355,7.869,8.1271,952700.0],["2022-04-26",8.0272,8.1105,7.9773,7.9939,649800.0],["2022-04-27",7.9939,8.1438,7.8773,8.0772,841600.0],["2022-04-28",8.1438,8.4186,7.9773,8.4103,704800.0],["2022-04-29",8.3436,8.377,8.1854,8.2187,1975900.0],["2022-05-02",8.2354,8.3103,7.9273,8.1188,1814700.0],["2022-05-03",8.0439,8.1521,7.8607,8.1188,1888300.0],["2022-05-04",8.0855,8.1938,7.7608,7.9689,1327800.0],["2022-05-05",7.8607,8.0106,7.4776,7.6109,998100.0],["2022-05-06",7.5526,7.8524,7.5276,7.7857,978100.0],["2022-05-09",7.7274,7.7524,7.2528,7.2861,1405000.0],["2022-05-10",7.2778,7.5109,7.1779,7.386,1645700.0],["2022-05-11",7.436,7.5776,7.0946,7.1612,622900.0],["2022-05-12",7.1529,7.2362,6.9863,7.2028,966200.0],["2022-05-13",7.3028,7.3611,7.1529,7.2944,866200.0],["2022-05-16",7.2611,7.3111,7.1695,7.2445,503900.0],["2022-05-17",7.411,7.6608,7.3278,7.5443,1230600.0],["2022-05-18",7.5109,7.7274,7.3694,7.386,916400.0],["2022-05-19",7.3028,7.4527,7.2112,7.2695,650700.0],["2022-05-20",7.3694,7.3694,6.7615,6.9364,864900.0],["2022-05-23",6.9947,7.003,6.7865,6.8531,928900.0],["2022-05-24",6.8198,6.8448,6.5866,6.8198,1018800.0],["2022-05-25",6.8031,7.1196,6.7032,7.0446,974600.0],["2022-05-26",7.0363,7.2362,7.0113,7.2112,3025800.0],["2022-05-27",7.3028,7.3444,7.1945,7.3194,790600.0],["2022-05-31",7.2278,7.3444,7.1695,7.2778,638500.0],["2022-06-01",7.3361,7.461,7.1779,7.411,929500.0],["2022-06-02",7.436,7.5359,7.3444,7.5276,894800.0],["2022-06-03",7.486,7.5276,7.3944,7.436,788700.0],["2022-06-06",7.5276,7.6692,7.4527,7.6525,663200.0],["2022-06-07",7.5609,7.8524,7.5026,7.8357,718600.0],["2022-06-08",7.8024,7.894,7.7025,7.8024,846700.0],["2022-06-09",7.7691,7.7857,7.5109,7.5193,578700.0],["2022-06-10",7.3694,7.461,7.0946,7.1029,603200.0],["2022-06-13",6.8698,6.9031,6.2869,6.3202,1218000.0],["2022-06-14",6.3368,6.3951,6.1536,6.2536,678000.0],["2022-06-15",6.3618,6.6116,6.3035,6.4951,794900.0],["2022-06-16",6.2952,6.3119,5.9705,5.9954,1251600.0],["2022-06-17",6.0038,6.062,5.8372,5.9371,1031900.0],["2022-06-21",6.0371,6.1786,5.9122,5.9288,890600.0],["2022-06-22",5.8206,5.9538,5.7539,5.7539,811700.0],["2022-06-23",5.7206,5.8206,5.5791,5.6624,1173400.0],["2022-06-24",5.704,6.1203,5.679,6.112,2127100.0],["2022-06-27",6.137,6.2119,5.9871,6.087,657100.0],["2022-06-28",6.2036,6.3785,6.0371,6.0537,633500.0],["2022-06-29",6.0121,6.0121,5.8122,5.9455,693500.0],["2022-06-30",5.9371,6.187,5.754,6.0537,1134800.0],["2022-07-01",5.9455,6.1786,5.9455,6.0038,672100.0],["2022-07-05",5.8455,6.062,5.729,6.0287,821000.0],["2022-07-06",6.0204,6.1536,5.8039,5.8372,659800.0],["2022-07-07",5.9122,6.1203,5.9122,6.0454,678000.0],["2022-07-08",6.0704,6.1287,5.9205,6.0704,398900.0],["2022-07-11",6.0204,6.0704,5.8789,6.0287,515800.0],["2022-07-12",5.9705,6.2203,5.9705,6.137,391700.0],["2022-07-13",6.0371,6.1536,5.9621,6.137,359900.0],["2022-07-14",5.8955,6.1287,5.8789,6.087,608100.0],["2022-07-15",6.2369,6.2369,6.0704,6.1703,473300.0],["2022-07-18",6.2452,6.3951,6.187,6.2869,579300.0],["2022-07-19",6.3868,6.5117,6.3868,6.4701,549800.0],["2022-07-20",6.4368,6.5783,6.3785,6.5533,403700.0],["2022-07-21",6.4118,6.6116,6.2369,6.3618,607400.0],["2022-07-22",6.4035,6.4284,6.1453,6.187,402900.0],["2022-07-25",6.187,6.3285,6.1453,6.2702,497800.0],["2022-07-26",6.2536,6.3202,6.1703,6.2119,564000.0],["2022-07-27",6.3035,6.4617,6.3035,6.4368,501200.0],["2022-07-28",6.4701,6.545,6.3535,6.5117,404700.0],["2022-07-29",6.4867,6.595,6.4534,6.5367,344100.0],["2022-08-01",6.4534,6.6449,6.3701,6.6116,741200.0],["2022-08-02",6.57,6.6116,6.4451,6.5034,677200.0],["2022-08-03",6.6283,6.978,6.5367,6.8115,1324700.0],["2022-08-04",6.8448,6.9614,6.7116,6.7948,772700.0],["2022-08-05",6.7449,6.8864,6.7032,6.7865,533000.0],["2022-08-08",6.8781,6.9197,6.7532,6.8198,623400.0],["2022-08-09",6.7948,6.9031,6.7532,6.8781,554700.0],["2022-08-10",7.003,7.1529,6.9863,7.053,635600.0],["2022-08-11",7.1695,7.2695,7.0779,7.2528,537600.0],["2022-08-12",7.2944,7.4193,7.2362,7.3944,831100.0],["2022-08-15",7.3694,7.5026,7.3444,7.4693,572000.0],["2022-08-16",7.4442,7.6031,7.4442,7.4944,712800.0],["2022-08-17",7.3689,7.4693,7.3188,7.3857,514800.0],["2022-08-18",7.4693,7.5613,7.4191,7.5195,702100.0],["2022-08-19",7.394,7.4024,7.1515,7.1682,473000.0],["2022-08-22",7.1096,7.1347,7.0009,7.0511,463500.0],["2022-08-23",7.0344,7.1598,7.0176,7.0678,486600.0],["2022-08-24",7.026,7.1431,7.0093,7.1264,294900.0],["2022-08-25",7.1849,7.2769,7.1347,7.2351,532300.0],["2022-08-26",7.1933,7.2184,6.8922,6.9173,431100.0],["2022-08-29",6.8504,6.8754,6.7834,6.8169,536400.0],["2022-08-30",6.8587,6.8922,6.7583,6.7834,642500.0],["2022-08-31",6.8169,6.842,6.5576,6.5743,670900.0],["2022-09-01",6.4991,6.6078,6.3318,6.4154,710800.0],["2022-09-02",6.4823,6.5409,6.3652,6.3903,449800.0],["2022-09-06",6.382,6.4238,6.2481,6.3067,607100.0],["2022-09-07",6.2983,6.5827,6.2816,6.5827,480300.0],["2022-09-08",6.4991,6.5911,6.407,6.5325,524000.0],["2022-09-09",6.6412,6.8002,6.5743,6.7918,474000.0],["2022-09-12",6.8085,6.9507,6.8085,6.9005,415300.0],["2022-09-13",6.6831,6.8504,6.5743,6.6496,972700.0],["2022-09-14",6.6496,6.7918,6.5325,6.7834,432800.0],["2022-09-15",6.4321,6.6162,6.2816,6.2983,808500.0],["2022-09-16",6.2314,6.5325,6.0976,6.5325,2348500.0],["2022-09-19",6.407,6.6412,6.3652,6.5409,678100.0],["2022-09-20",6.4489,6.474,6.3569,6.474,392200.0],["2022-09-21",6.5576,6.5827,6.2481,6.2732,1602200.0],["2022-09-22",6.2899,6.2899,5.9303,6.0139,1592300.0],["2022-09-23",5.8885,5.9136,5.7463,5.8215,1425300.0],["2022-09-26",5.763,5.8717,5.5873,5.6375,1001800.0],["2022-09-27",5.7044,5.8717,5.6208,5.6626,797500.0],["2022-09-28",5.6961,5.8885,5.6041,5.855,540600.0],["2022-09-29",5.7379,5.7379,5.5037,5.5706,836300.0],["2022-09-30",5.5873,5.7044,5.5539,5.6208,898100.0],["2022-10-03",5.7044,5.8299,5.5706,5.7463,617400.0],["2022-10-04",5.8634,6.0139,5.8634,5.9052,882100.0],["2022-10-05",5.7714,5.9052,5.6961,5.8885,573300.0],["2022-10-06",5.8383,5.9721,5.7881,5.8132,506200.0],["2022-10-07",5.7881,5.8132,5.671,5.763,1122000.0],["2022-10-10",5.7714,5.855,5.671,5.6794,422600.0],["2022-10-11",5.6961,5.8048,5.6292,5.763,748100.0],["2022-10-12",5.7295,5.947,5.6375,5.8717,1017600.0],["2022-10-13",5.7797,6.0725,5.6794,6.0307,815500.0],["2022-10-14",6.1394,6.2147,5.9219,5.9721,554500.0],["2022-10-17",6.1561,6.3234,6.1394,6.2899,750400.0],["2022-10-18",6.4823,6.658,6.4238,6.5911,879700.0],["2022-10-19",6.5241,6.7249,6.5241,6.658,668700.0],["2022-10-20",6.6747,6.7918,6.5911,6.6162,486800.0],["2022-10-21",6.6412,6.8169,6.6078,6.7918,715100.0],["2022-10-24",6.842,6.9173,6.75,6.8671,589600.0],["2022-10-25",6.8002,7.0427,6.7416,6.8922,842400.0],["2022-10-26",6.9758,7.0427,6.8754,6.9591,602900.0],["2022-10-27",7.026,7.1096,6.9591,7.0009,732600.0],["2022-10-28",7.0344,7.1264,6.9089,7.0929,580600.0],["2022-10-31",7.0427,7.2435,7.0344,7.2267,725100.0],["2022-11-01",7.2853,7.3188,7.0929,7.2017,475200.0],["2022-11-02",7.1096,7.1096,6.7416,6.7834,814800.0],["2022-11-03",6.8336,6.842,6.315,6.4907,675900.0],["2022-11-04",6.5827,6.6831,6.4656,6.6412,432300.0],["2022-11-07",6.7751,6.7918,6.4321,6.6496,406600.0],["2022-11-08",6.6245,6.7249,6.5325,6.6162,425200.0],["2022-11-09",6.5576,6.5994,6.3485,6.3987,634000.0],["2022-11-10",6.7333,7.0427,6.7249,6.9591,614400.0],["2022-11-11",6.9925,7.0762,6.9424,7.0595,496300.0],["2022-11-14",7.0009,7.026,6.8587,6.8587,377100.0],["2022-11-15",6.9764,7.0436,6.8167,6.8755,2168400.0],["2022-11-16",6.8251,6.8755,6.741,6.7915,384800.0],["2022-11-17",6.6822,6.8839,6.6318,6.8167,429000.0],["2022-11-18",7.0016,7.2033,6.9596,7.1949,823100.0],["2022-11-21",7.1613,7.1781,7.01,7.1193,387600.0],["2022-11-22",7.1865,7.237,7.1109,7.1949,343800.0],["2022-11-23",7.1445,7.2285,7.0436,7.0604,215800.0],["2022-11-25",7.0184,7.1529,7.0184,7.1277,148200.0],["2022-11-28",7.0184,7.1277,6.9848,7.0184,347600.0],["2022-11-29",6.9764,7.1193,6.9428,7.1109,266500.0],["2022-11-30",7.0857,7.1865,6.9091,7.1865,977500.0],["2022-12-01",7.2286,7.2706,7.0688,7.2117,1080800.0],["2022-12-02",7.1109,7.1109,6.968,7.0016,413600.0],["2022-12-05",6.9344,6.9932,6.6822,6.699,524100.0],["2022-12-06",6.7242,6.741,6.4721,6.5309,565000.0],["2022-12-07",6.5057,6.6822,6.4973,6.5477,616900.0],["2022-12-08",6.6066,6.7999,6.6066,6.6822,747200.0],["2022-12-09",6.6402,6.6906,6.5813,6.6402,341400.0],["2022-12-12",6.7074,6.7915,6.5729,6.7747,377100.0],["2022-12-13",7.0184,7.0773,6.6822,6.7663,862000.0],["2022-12-14",6.8251,6.8587,6.657,6.7242,580900.0],["2022-12-15",6.5897,6.699,6.4805,6.4889,401500.0],["2022-12-16",6.3796,6.4469,6.346,6.388,1752300.0],["2022-12-19",6.3628,6.4469,6.2872,6.2872,569700.0],["2022-12-20",6.2703,6.3208,6.2367,6.2619,358400.0],["2022-12-21",6.2283,6.2367,5.9594,5.9846,835600.0],["2022-12-22",5.9089,5.9846,5.8417,5.9425,598800.0],["2022-12-23",5.9173,6.0938,5.8753,6.077,431300.0],["2022-12-27",6.0938,6.0938,5.993,6.035,332200.0],["2022-12-28",6.0098,6.0686,5.8837,5.8921,389900.0],["2022-12-29",5.9005,6.0686,5.8585,6.0686,485100.0],["2022-12-30",5.993,6.0938,5.9678,6.0686,320700.0],["2023-01-03",6.1695,6.2872,5.9509,5.9678,436500.0],["2023-01-04",6.0602,6.2115,5.9762,6.1443,575900.0],["2023-01-05",6.1527,6.1527,5.9341,5.9762,547500.0],["2023-01-06",6.0518,6.1863,5.9846,6.1863,362900.0],["2023-01-09",6.2367,6.2451,6.1275,6.1695,283700.0],["2023-01-10",6.1191,6.2367,6.077,6.2199,398600.0],["2023-01-11",6.2115,6.43,6.2115,6.43,581800.0],["2023-01-12",6.2031,6.4385,6.2031,6.4132,589500.0],["2023-01-13",6.2619,6.3964,6.2619,6.3292,378400.0],["2023-01-17",6.2956,6.3796,6.2956,6.3544,326900.0],["2023-01-18",6.4132,6.4469,6.2788,6.2872,383000.0],["2023-01-19",6.2031,6.3796,6.2031,6.346,472600.0],["2023-01-20",6.43,6.5561,6.3376,6.5477,438400.0],["2023-01-23",6.5477,6.6402,6.4973,6.6318,302100.0],["2023-01-24",6.5309,6.6654,6.5309,6.6486,252200.0],["2023-01-25",6.615,6.8671,6.5982,6.8671,502400.0],["2023-01-26",6.9176,6.968,6.8167,6.9596,526600.0],["2023-01-27",6.9344,7.0604,6.9344,7.01,415700.0],["2023-01-30",6.9428,7.0436,6.2451,6.8503,1772800.0],["2023-01-31",6.8839,7.1697,6.8671,7.1613,1192200.0],["2023-02-01",7.1781,7.2454,6.9596,7.1613,785300.0],["2023-02-02",7.2538,7.4051,7.2033,7.2958,901200.0],["2023-02-03",7.2201,7.3126,7.1697,7.2622,1072000.0],["2023-02-06",7.1529,7.2033,7.0436,7.1277,558100.0],["2023-02-07",7.0688,7.3042,7.0352,7.2201,752900.0],["2023-02-08",7.1361,7.2538,6.968,6.968,525600.0],["2023-02-09",7.052,7.1109,6.926,6.9596,473000.0],["2023-02-10",6.9007,6.968,6.6654,6.7831,453400.0],["2023-02-13",6.7577,6.9689,6.6986,6.9605,309100.0],["2023-02-14",6.8929,7.028,6.8506,6.9689,325600.0],["2023-02-15",6.9013,7.0111,6.876,7.0027,278400.0],["2023-02-16",6.7831,6.8591,6.6986,6.7577,470700.0],["2023-02-17",6.7746,6.7746,6.6479,6.6902,614900.0],["2023-02-21",6.5634,6.6564,6.4705,6.6057,533800.0],["2023-02-22",6.6395,6.7239,6.5803,6.6226,603000.0],["2023-02-23",6.6733,6.8084,6.5634,6.8084,530800.0],["2023-02-24",6.6648,6.7155,6.5297,6.6733,692000.0],["2023-02-27",6.7662,6.8338,6.6479,6.7155,587000.0],["2023-02-28",6.6141,6.6648,6.2087,6.2509,1253000.0],["2023-03-01",6.234,6.5803,6.1749,6.5297,725000.0],["2023-03-02",6.479,6.5381,6.4367,6.5381,425600.0],["2023-03-03",6.5803,6.6057,6.5043,6.5465,415900.0],["2023-03-06",6.5634,6.5719,6.3861,6.4452,583900.0],["2023-03-07",6.4621,6.5212,6.2931,6.3776,456200.0],["2023-03-08",6.4029,6.5297,6.3523,6.5212,966700.0],["2023-03-09",6.5465,6.5465,6.0904,6.1073,513500.0],["2023-03-10",6.0397,6.158,5.913,5.9299,1009000.0],["2023-03-13",5.8285,5.8792,5.7103,5.7525,849900.0],["2023-03-14",5.9806,6.0313,5.7863,5.837,865500.0],["2023-03-15",5.6596,5.8454,5.6427,5.8285,918900.0],["2023-03-16",5.7187,5.8623,5.5836,5.8539,743900.0],["2023-03-17",5.7779,5.7863,5.3808,5.4231,2417700.0],["2023-03-20",5.5075,5.6511,5.4991,5.592,775600.0],["2023-03-21",5.7863,5.9637,5.7272,5.7948,1451600.0],["2023-03-22",5.7356,5.837,5.4822,5.4991,824500.0],["2023-03-23",5.4991,5.5498,5.3471,5.3724,757000.0],["2023-03-24",5.2795,5.4907,5.2119,5.4738,1135300.0],["2023-03-27",5.5836,5.6174,5.4907,5.5667,836100.0],["2023-03-28",5.516,5.6511,5.4907,5.5751,593100.0],["2023-03-29",5.6596,5.7779,5.6089,5.761,749000.0],["2023-03-30",5.8285,5.8623,5.6934,5.7525,825900.0],["2023-03-31",5.837,5.9215,5.7863,5.913,1486800.0],["2023-04-03",5.9384,5.989,5.7103,5.761,1558800.0],["2023-04-04",5.7694,5.7948,5.6174,5.668,997700.0],["2023-04-05",5.6089,5.6765,5.6089,5.6174,610800.0],["2023-04-06",5.6596,5.6849,5.5751,5.6089,1123300.0],["2023-04-10",5.6258,5.6765,5.5329,5.6089,1001100.0],["2023-04-11",5.6427,5.7187,5.5582,5.6596,1995700.0],["2023-04-12",5.761,5.8116,5.6089,5.6596,1589700.0],["2023-04-13",5.7103,5.7779,5.6849,5.7018,918900.0],["2023-04-14",5.7356,5.7779,5.592,5.6427,475200.0],["2023-04-17",5.6427,5.6934,5.4484,5.6427,5134700.0],["2023-04-18",5.668,5.7779,5.6005,5.7272,1314700.0],["2023-04-19",5.6511,5.7272,5.5751,5.668,1236300.0],["2023-04-20",5.5836,5.6765,5.5075,5.5498,730800.0],["2023-04-21",5.5498,5.5836,5.4907,5.5498,650200.0],["2023-04-24",5.4991,5.5582,5.4738,5.4907,693000.0],["2023-04-25",5.3977,5.44,5.2879,5.3048,999200.0],["2023-04-26",5.2457,5.3555,5.1866,5.2035,1026000.0],["2023-04-27",5.2372,5.2795,5.1274,5.2457,831400.0],["2023-04-28",5.2879,5.4907,5.271,5.44,912000.0],["2023-05-01",5.4738,5.6343,5.4738,5.5836,798400.0],["2023-05-02",5.5498,5.5582,5.3471,5.4738,815000.0],["2023-05-03",5.4653,5.6934,5.4653,5.5413,526100.0],["2023-05-04",5.592,5.668,5.44,5.5836,1096100.0],["2023-05-05",5.7272,5.8792,5.6258,5.7103,731400.0],["2023-05-08",5.7018,5.7187,5.6343,5.7018,428700.0],["2023-05-09",5.6258,5.8539,5.6089,5.8032,846900.0],["2023-05-10",5.9046,6.0144,5.7525,5.8539,699500.0],["2023-05-11",5.7779,5.7948,5.6174,5.6765,959800.0],["2023-05-12",5.7187,5.7694,5.6765,5.761,1204400.0],["2023-05-15",5.7948,5.8032,5.7187,5.7694,428600.0],["2023-05-16",5.7183,5.812,5.6671,5.7012,549400.0],["2023-05-17",5.7609,5.8291,5.6757,5.8291,583000.0],["2023-05-18",5.8205,5.9228,5.7524,5.9228,959300.0],["2023-05-19",5.9825,5.9825,5.7524,5.7779,670400.0],["2023-05-22",5.8291,5.8291,5.6671,5.7098,494800.0],["2023-05-23",5.6671,5.7694,5.6671,5.6842,448000.0],["2023-05-24",5.6331,5.6757,5.5223,5.5308,428100.0],["2023-05-25",5.4882,5.5308,5.403,5.4626,394400.0],["2023-05-26",5.4541,5.5223,5.4371,5.4967,331000.0],["2023-05-30",5.5137,5.6245,5.4797,5.599,610200.0],["2023-05-31",5.5734,5.6075,5.4882,5.5819,1569800.0],["2023-06-01",5.5904,5.6927,5.5478,5.6501,928800.0],["2023-06-02",5.7694,5.9995,5.7438,5.9313,1299900.0],["2023-06-05",5.8461,5.9739,5.8205,5.8291,794300.0],["2023-06-06",5.8546,6.0506,5.812,6.0165,890400.0],["2023-06-07",6.0847,6.187,5.9995,6.0677,1162800.0],["2023-06-08",6.0165,6.0847,5.9143,6.0762,573300.0],["2023-06-09",6.0421,6.0592,5.8461,5.8461,1131100.0],["2023-06-12",5.8546,5.8802,5.7694,5.7779,609900.0],["2023-06-13",5.795,5.8291,5.6757,5.6842,533200.0],["2023-06-14",5.6757,5.7268,5.5649,5.6075,768800.0],["2023-06-15",5.5819,5.5819,5.4115,5.5308,715000.0],["2023-06-16",5.5904,5.5904,5.4797,5.5308,1587500.0],["2023-06-20",5.5137,5.5137,5.2751,5.2837,1047300.0],["2023-06-21",5.2581,5.3604,5.1729,5.3092,862200.0],["2023-06-22",5.3177,5.3177,5.207,5.2666,704100.0],["2023-06-23",5.1558,5.2496,5.1388,5.1814,1438600.0],["2023-06-26",5.1558,5.2581,5.1558,5.1814,932700.0],["2023-06-27",5.207,5.3944,5.1217,5.3689,1583900.0],["2023-06-28",5.3689,5.3689,5.2922,5.3518,1288200.0],["2023-06-29",5.3263,5.5478,5.3177,5.5478,750400.0],["2023-06-30",5.5904,5.5904,5.4711,5.5478,1211700.0],["2023-07-03",5.5137,5.7353,5.4967,5.7268,568600.0],["2023-07-05",5.6842,5.6842,5.5393,5.599,681300.0],["2023-07-06",5.5137,5.5649,5.4456,5.5308,825700.0],["2023-07-07",5.5393,5.7098,5.5393,5.6331,1151300.0],["2023-07-10",5.6075,5.7524,5.599,5.7438,942300.0],["2023-07-11",5.7865,5.795,5.7012,5.7183,616900.0],["2023-07-12",5.8546,5.8546,5.6075,5.6075,880300.0],["2023-07-13",5.616,5.6331,5.5564,5.599,790000.0],["2023-07-14",5.5819,5.5819,5.4456,5.4711,773200.0],["2023-07-17",5.4626,5.5052,5.3944,5.42,479700.0],["2023-07-18",5.3944,5.5052,5.3944,5.4456,918800.0],["2023-07-19",5.5052,5.6075,5.4711,5.5649,991600.0],["2023-07-20",5.5819,5.5819,5.3944,5.4285,1030900.0],["2023-07-21",5.4626,5.4882,5.4115,5.4541,686000.0],["2023-07-24",5.4541,5.4711,5.3177,5.3263,526500.0],["2023-07-25",5.3433,5.3604,5.241,5.241,574300.0],["2023-07-26",5.224,5.3433,5.2155,5.2325,542600.0],["2023-07-27",5.2837,5.3433,5.1729,5.1729,683300.0],["2023-07-28",5.2155,5.4711,5.1984,5.403,1016800.0],["2023-07-31",5.4115,5.5052,5.3859,5.4882,847100.0],["2023-08-01",5.4626,5.4711,5.2837,5.4115,561400.0],["2023-08-02",5.3177,5.3348,5.1558,5.1729,991700.0],["2023-08-03",5.1814,5.207,4.653,4.9343,1970200.0],["2023-08-04",4.9769,5.0195,4.8746,4.9428,704800.0],["2023-08-07",4.9343,5.0195,4.8405,5.0024,693800.0],["2023-08-08",4.9172,5.0365,4.8235,5.0365,596600.0],["2023-08-09",5.0365,5.1132,4.9769,5.0876,706200.0],["2023-08-10",5.1217,5.1473,4.9939,5.0195,1071500.0],["2023-08-11",4.9939,5.0621,4.9343,4.9854,555300.0],["2023-08-14",4.9428,4.9854,4.8576,4.9087,472900.0],["2023-08-15",4.8235,4.8831,4.8064,4.8661,420900.0],["2023-08-16",4.8402,4.9091,4.823,4.8402,514700.0],["2023-08-17",4.8402,4.9005,4.7541,4.7541,507800.0],["2023-08-18",4.6938,4.8489,4.6852,4.8402,463600.0],["2023-08-21",4.8402,4.8489,4.7283,4.7627,648000.0],["2023-08-22",4.78,4.8489,4.7283,4.8316,488500.0],["2023-08-23",4.8661,4.8833,4.8058,4.8747,597400.0],["2023-08-24",4.8575,4.9005,4.7369,4.7455,624100.0],["2023-08-25",4.7627,4.7972,4.668,4.6852,476100.0],["2023-08-28",4.7455,4.978,4.7455,4.9694,821300.0],["2023-08-29",4.978,5.0642,4.9178,5.0642,566300.0],["2023-08-30",5.0211,5.0728,4.978,5.0039,512300.0],["2023-08-31",5.0556,5.0556,4.9522,5.0039,530300.0],["2023-09-01",5.0556,5.09,4.9953,5.0039,435800.0],["2023-09-05",4.9522,5.0814,4.9436,5.0814,538800.0],["2023-09-06",5.0814,5.1331,5.0383,5.0642,551000.0],["2023-09-07",4.9264,5.0211,4.9178,5.0039,965300.0],["2023-09-08",4.978,5.0814,4.978,5.0728,486800.0],["2023-09-11",5.0814,5.1158,5.0642,5.0814,481100.0],["2023-09-12",5.0728,5.0986,4.9694,4.9953,982600.0],["2023-09-13",4.9953,5.0297,4.8488,4.8488,621200.0],["2023-09-14",4.9091,4.9436,4.8058,4.8661,815800.0],["2023-09-15",4.8316,5.0297,4.8316,4.9608,3933600.0],["2023-09-18",4.9694,4.9694,4.8661,4.8747,480400.0],["2023-09-19",4.8919,4.935,4.823,4.9005,506800.0],["2023-09-20",4.935,4.978,4.8402,4.8402,910700.0],["2023-09-21",4.8144,4.8402,4.7713,4.7713,364400.0],["2023-09-22",4.7713,4.8144,4.7197,4.7197,743300.0],["2023-09-25",4.668,4.8661,4.6508,4.8575,570100.0],["2023-09-26",4.8144,4.8575,4.7197,4.7283,1081200.0],["2023-09-27",4.7713,4.9178,4.7713,4.8661,1672600.0],["2023-09-28",4.8833,5.0814,4.8833,5.0383,1863900.0],["2023-09-29",5.0986,5.0986,4.9436,4.9953,1295500.0],["2023-10-02",4.9522,5.0728,4.9522,5.0469,1533600.0],["2023-10-03",5.0125,5.0556,4.9178,4.9608,2621500.0],["2023-10-04",4.9436,5.1934,4.9436,5.1934,1011700.0],["2023-10-05",5.202,5.2795,4.9953,5.0814,5988000.0],["2023-10-06",5.0642,5.1158,4.9867,5.0297,1420500.0],["2023-10-09",4.978,5.0814,4.8747,5.0125,1650300.0],["2023-10-10",5.0986,5.1072,4.9953,5.0211,3265700.0],["2023-10-11",5.0469,5.1072,4.978,5.0039,3084400.0],["2023-10-12",5.0125,5.09,4.935,5.0814,1816600.0],["2023-10-13",5.0986,5.1072,4.9264,4.9608,1817900.0],["2023-10-16",5.0211,5.09,4.978,5.0642,975100.0],["2023-10-17",5.0383,5.2106,5.0383,5.1245,1495100.0],["2023-10-18",5.0728,5.1158,5.0211,5.0556,1012600.0],["2023-10-19",5.0297,5.09,4.935,4.9436,1406200.0],["2023-10-20",4.9694,4.9694,4.8747,4.8747,1178300.0],["2023-10-23",4.8144,4.978,4.78,4.9005,878400.0],["2023-10-24",4.9264,4.9953,4.8833,4.978,781100.0],["2023-10-25",4.9522,4.9867,4.7713,4.7886,2038100.0],["2023-10-26",4.823,4.9178,4.7886,4.8747,968500.0],["2023-10-27",4.8833,4.8833,4.5733,4.6249,1837000.0],["2023-10-30",4.6938,4.8058,4.668,4.7886,682200.0],["2023-10-31",4.823,4.8661,4.7369,4.8575,718900.0],["2023-11-01",4.8919,4.8919,4.711,4.7627,1170200.0],["2023-11-02",5.0039,5.2967,4.978,5.2881,1402600.0],["2023-11-03",5.4087,5.5379,5.3053,5.4948,2290700.0],["2023-11-06",5.4776,5.5034,5.3398,5.357,781900.0],["2023-11-07",5.3312,5.3914,5.2795,5.2967,470400.0],["2023-11-08",5.2709,5.3053,5.0986,5.1072,1397100.0],["2023-11-09",5.1675,5.1934,5.0814,5.09,1928800.0],["2023-11-10",5.1158,5.1503,5.0642,5.1331,830400.0],["2023-11-13",5.0642,5.1675,5.0556,5.09,774000.0],["2023-11-14",5.2881,5.4603,5.2881,5.4603,1067400.0],["2023-11-15",5.4864,5.5473,5.3995,5.4777,784900.0],["2023-11-16",5.4777,5.5125,5.4082,5.4082,800500.0],["2023-11-17",5.4777,5.4951,5.4082,5.4777,1640800.0],["2023-11-20",5.5125,5.5299,5.4516,5.4864,551200.0],["2023-11-21",5.4256,5.469,5.3647,5.3908,780900.0],["2023-11-22",5.4777,5.4777,5.3821,5.4169,639800.0],["2023-11-24",5.4256,5.4603,5.3908,5.4603,406700.0],["2023-11-27",5.4082,5.469,5.3647,5.443,572400.0],["2023-11-28",5.443,5.5212,5.3821,5.5212,1264300.0],["2023-11-29",5.5647,5.6082,5.4256,5.4343,670100.0],["2023-11-30",5.4343,5.4864,5.3821,5.443,1078200.0],["2023-12-01",5.4082,5.5995,5.3386,5.5821,760400.0],["2023-12-04",5.5821,5.6951,5.5821,5.669,1245300.0],["2023-12-05",5.6603,5.6603,5.469,5.469,839300.0],["2023-12-06",5.5212,5.5995,5.4603,5.4603,953400.0],["2023-12-07",5.469,5.5473,5.4256,5.5386,917700.0],["2023-12-08",5.5038,5.556,5.469,5.556,379500.0],["2023-12-11",5.5821,5.6516,5.5473,5.6429,987700.0],["2023-12-12",5.6429,5.7125,5.6168,5.6603,1322200.0],["2023-12-13",5.6864,5.8342,5.5908,5.7907,1590900.0],["2023-12-14",5.9646,6.069,5.8342,5.8516,2278000.0],["2023-12-15",5.8864,5.8864,5.7299,5.7386,3345900.0],["2023-12-18",5.7473,5.7994,5.6777,5.7473,1296600.0],["2023-12-19",5.8255,5.869,5.7212,5.7299,1584900.0],["2023-12-20",5.6951,5.8255,5.6255,5.6864,1227800.0],["2023-12-21",5.782,5.8081,5.7125,5.756,745200.0],["2023-12-22",5.7994,5.8342,5.7038,5.7907,609300.0],["2023-12-26",5.7907,5.9386,5.7647,5.9299,1007300.0],["2023-12-27",5.9125,5.9473,5.869,5.9125,447700.0],["2023-12-28",5.8951,5.9472,5.8342,5.9472,551400.0],["2023-12-29",5.9386,5.9386,5.8429,5.8429,528100.0],["2024-01-02",5.8429,5.9559,5.7907,5.9038,646500.0],["2024-01-03",5.8429,5.9559,5.8255,5.8342,674200.0],["2024-01-04",5.8342,5.8777,5.782,5.782,491900.0],["2024-01-05",5.7212,5.8864,5.7038,5.8777,714900.0],["2024-01-08",5.869,5.9299,5.8255,5.9038,555100.0],["2024-01-09",5.8081,5.8168,5.7473,5.756,532400.0],["2024-01-10",5.7473,5.8081,5.7125,5.7473,622100.0],["2024-01-11",5.6951,5.7473,5.6342,5.7299,745500.0],["2024-01-12",5.8255,5.8864,5.6603,5.6951,512900.0],["2024-01-16",5.6168,5.6516,5.5821,5.6342,1510800.0],["2024-01-17",5.5212,5.6255,5.5038,5.5995,798500.0],["2024-01-18",5.6255,5.6951,5.5299,5.6082,731800.0],["2024-01-19",5.669,5.9038,5.5821,5.8951,1021200.0],["2024-01-22",5.9386,5.982,5.8951,5.9559,1339500.0],["2024-01-23",6.0255,6.0429,5.7907,5.7994,835100.0],["2024-01-24",5.8864,5.8864,5.7473,5.7473,778500.0],["2024-01-25",5.8951,5.8951,5.7994,5.8516,518300.0],["2024-01-26",5.8951,5.9212,5.8603,5.8777,443200.0],["2024-01-29",5.869,5.9038,5.8168,5.8429,539300.0],["2024-01-30",5.7907,5.8603,5.7907,5.7994,371200.0],["2024-01-31",5.7647,5.8081,5.6255,5.6342,1044200.0],["2024-02-01",5.6342,5.7734,5.6082,5.7647,729000.0],["2024-02-02",5.6603,5.7994,5.6168,5.7473,658500.0],["2024-02-05",5.6516,5.7125,5.6255,5.6516,523300.0],["2024-02-06",5.6082,5.6951,5.6082,5.6603,466300.0],["2024-02-07",5.6777,5.6777,5.5821,5.6168,671500.0],["2024-02-08",5.5821,5.7299,5.5821,5.7299,529600.0],["2024-02-09",5.756,5.7994,5.6429,5.7734,731800.0],["2024-02-12",5.8081,5.8255,5.7386,5.756,853200.0],["2024-02-13",5.5647,5.5995,5.443,5.4777,1209900.0],["2024-02-14",5.5392,5.6621,5.4953,5.6006,776200.0],["2024-02-15",5.6709,5.7938,5.6533,5.7674,670700.0],["2024-02-16",5.6796,5.7674,5.5567,5.6972,1039800.0],["2024-02-20",5.6182,5.7411,5.5655,5.7323,758800.0],["2024-02-21",5.7411,5.8113,5.7235,5.7674,755100.0],["2024-02-22",5.7674,5.8815,5.706,5.864,1126400.0],["2024-02-23",5.864,5.9254,5.8201,5.8552,1305800.0],["2024-02-26",5.8201,5.8464,5.6621,5.6621,689300.0],["2024-02-27",5.706,5.7674,5.6357,5.6796,669000.0],["2024-02-28",5.6094,5.8289,5.6094,5.785,921000.0],["2024-02-29",5.8464,5.8991,5.5918,5.6357,1746500.0],["2024-03-01",5.6621,5.7586,5.6006,5.7499,891300.0],["2024-03-04",5.6884,5.7586,5.6357,5.6445,654700.0],["2024-03-05",5.6006,5.6796,5.5655,5.5655,661500.0],["2024-03-06",5.6182,5.706,5.5743,5.6182,587100.0],["2024-03-07",5.6621,5.6796,5.5392,5.5392,635000.0],["2024-03-08",5.6094,5.7674,5.5918,5.7586,781100.0],["2024-03-11",5.7499,5.7499,5.6533,5.6533,347400.0],["2024-03-12",5.627,5.6972,5.5831,5.6094,1212500.0],["2024-03-13",5.5831,5.6182,5.548,5.5743,727900.0],["2024-03-14",5.5831,5.5918,5.4865,5.5392,575500.0],["2024-03-15",5.469,5.5655,5.3987,5.4426,1557500.0],["2024-03-18",5.4426,5.5041,5.4075,5.469,939800.0],["2024-03-19",5.4426,5.5392,5.4251,5.4865,1043400.0],["2024-03-20",5.4514,5.6182,5.4514,5.6006,746200.0],["2024-03-21",5.6533,5.7147,5.5918,5.6972,924400.0],["2024-03-22",5.7147,5.7323,5.5304,5.5392,573800.0],["2024-03-25",5.5655,5.627,5.5304,5.5567,595800.0],["2024-03-26",5.6094,5.6094,5.5128,5.548,753700.0],["2024-03-27",5.6094,5.7235,5.5918,5.6796,696800.0],["2024-03-28",5.6884,5.7323,5.6621,5.7147,635700.0],["2024-04-01",5.7674,5.7674,5.6445,5.6972,407900.0],["2024-04-02",5.6182,5.627,5.5304,5.5831,939100.0],["2024-04-03",5.5392,5.6006,5.5041,5.6006,458300.0],["2024-04-04",5.6533,5.6709,5.4865,5.4953,951500.0],["2024-04-05",5.5041,5.6621,5.4953,5.6621,786900.0],["2024-04-08",5.706,5.7674,5.6621,5.7674,709800.0],["2024-04-09",5.7938,5.8201,5.7147,5.8113,505500.0],["2024-04-10",5.6533,5.706,5.5743,5.6357,892100.0],["2024-04-11",5.6621,5.8025,5.6182,5.7938,920300.0],["2024-04-12",5.7674,5.7762,5.6796,5.706,505500.0],["2024-04-15",5.7411,5.7411,5.6006,5.6357,629200.0],["2024-04-16",5.6182,5.627,5.5304,5.5655,552200.0],["2024-04-17",5.6006,5.6094,5.3987,5.4163,653400.0],["2024-04-18",5.4075,5.469,5.3636,5.3899,629500.0],["2024-04-19",5.3812,5.4426,5.3461,5.3987,505800.0],["2024-04-22",5.4338,5.5041,5.3636,5.4953,727600.0],["2024-04-23",5.4953,5.6094,5.4953,5.5918,614300.0],["2024-04-24",5.548,5.5831,5.4865,5.5041,510400.0],["2024-04-25",5.4514,5.4865,5.3197,5.3285,909500.0],["2024-04-26",5.3724,5.4251,5.3373,5.3812,427800.0],["2024-04-29",5.3899,5.4251,5.3461,5.4251,640700.0],["2024-04-30",5.3987,5.3987,5.2583,5.2758,659700.0],["2024-05-01",5.2758,5.3899,5.2495,5.3285,703400.0],["2024-05-02",5.5918,5.6533,5.3109,5.4251,775700.0],["2024-05-03",5.548,5.5918,5.4338,5.4865,454700.0],["2024-05-06",5.5216,5.5392,5.4426,5.4426,378100.0],["2024-05-07",5.4777,5.5392,5.4514,5.5041,776000.0],["2024-05-08",5.4338,5.4865,5.2846,5.2846,531200.0],["2024-05-09",5.3197,5.3812,5.2846,5.3724,725200.0],["2024-05-10",5.3724,5.3724,5.2934,5.3197,320800.0],["2024-05-13",5.3812,5.3987,5.267,5.2846,273100.0],["2024-05-14",5.3724,5.4075,5.3109,5.3812,505200.0],["2024-05-15",5.4338,5.4338,5.3109,5.3109,364500.0],["2024-05-16",5.3287,5.4177,5.3198,5.3999,545500.0],["2024-05-17",5.4266,5.4266,5.3198,5.3465,438100.0],["2024-05-20",5.3643,5.3732,5.3376,5.3376,531800.0],["2024-05-21",5.3198,5.3732,5.3198,5.3732,369500.0],["2024-05-22",5.3376,5.3999,5.3376,5.3643,350200.0],["2024-05-23",5.3732,5.391,5.3109,5.3554,861000.0],["2024-05-24",5.391,5.391,5.3198,5.3554,440600.0],["2024-05-28",5.3732,5.4177,5.3198,5.3554,389800.0],["2024-05-29",5.2843,5.3465,5.2843,5.3376,744900.0],["2024-05-30",5.3821,5.3999,5.3198,5.3554,499100.0],["2024-05-31",5.3643,5.4711,5.3554,5.4444,1757200.0],["2024-06-03",5.5689,5.5689,5.4355,5.4889,563200.0],["2024-06-04",5.4444,5.5511,5.4355,5.4355,465500.0],["2024-06-05",5.4444,5.4444,5.3376,5.3465,420400.0],["2024-06-06",5.3376,5.4355,5.3198,5.4266,524000.0],["2024-06-07",5.3554,5.4088,5.3287,5.3287,502400.0],["2024-06-10",5.2843,5.3554,5.2398,5.3465,1223500.0],["2024-06-11",5.3109,5.3287,5.2309,5.2309,706400.0],["2024-06-12",5.3821,5.4711,5.2576,5.2843,1075600.0],["2024-06-13",5.2931,5.3287,5.222,5.2487,622200.0],["2024-06-14",5.1953,5.2309,5.1241,5.1686,594200.0],["2024-06-17",5.1152,5.1953,5.0974,5.1864,506700.0],["2024-06-18",5.2131,5.222,5.1152,5.1508,513500.0],["2024-06-20",5.1152,5.2754,5.1063,5.2665,477700.0],["2024-06-21",5.2931,5.3376,5.1775,5.1953,1820600.0],["2024-06-24",5.2309,5.302,5.2131,5.2398,364600.0],["2024-06-25",5.2131,5.2576,5.1775,5.2131,386700.0],["2024-06-26",5.1686,5.1953,5.1241,5.1241,536100.0],["2024-06-27",5.1241,5.1864,5.0885,5.1775,427300.0],["2024-06-28",5.2042,5.3821,5.1953,5.3287,1723000.0],["2024-07-01",5.3287,5.3465,5.1152,5.1241,837000.0],["2024-07-02",5.1241,5.2042,5.1063,5.2042,544400.0],["2024-07-03",5.2398,5.2576,5.1419,5.1686,294900.0],["2024-07-05",5.133,5.1508,5.0885,5.0885,592200.0],["2024-07-08",5.133,5.1775,5.0974,5.1508,449100.0],["2024-07-09",5.1241,5.1419,5.0352,5.0441,499600.0],["2024-07-10",5.0796,5.1508,5.0707,5.1508,435700.0],["2024-07-11",5.2843,5.2843,5.1419,5.1864,797200.0],["2024-07-12",5.2665,5.3109,5.1953,5.2398,873500.0],["2024-07-15",5.2931,5.3376,5.2309,5.3287,1311400.0],["2024-07-16",5.3821,5.4622,5.3109,5.4622,1447200.0],["2024-07-17",5.3999,5.5244,5.3999,5.4889,990200.0],["2024-07-18",5.4533,5.5422,5.2931,5.3109,1069500.0],["2024-07-19",5.3198,5.3821,5.2398,5.3376,742200.0],["2024-07-22",5.3643,5.4088,5.2843,5.3821,601900.0],["2024-07-23",5.3821,5.5155,5.3465,5.4444,847500.0],["2024-07-24",5.4266,5.4622,5.2754,5.2754,710700.0],["2024-07-25",5.3109,5.3465,5.2309,5.2665,959900.0],["2024-07-26",5.3643,5.4889,5.3198,5.4355,899900.0],["2024-07-29",5.4622,5.4978,5.4088,5.48,1059700.0],["2024-07-30",5.5333,5.649,5.5155,5.6401,1017500.0],["2024-07-31",5.649,5.7113,5.5867,5.6401,1248900.0],["2024-08-01",5.6312,5.7024,5.4978,5.5155,1135500.0],["2024-08-02",5.4266,5.5689,5.3821,5.5067,1935000.0],["2024-08-05",5.3465,5.48,5.2843,5.3999,2340300.0],["2024-08-06",5.391,5.6401,5.3465,5.6312,1217600.0],["2024-08-07",5.6668,5.6935,5.5333,5.5511,1056400.0],["2024-08-08",5.6134,5.6401,5.56,5.6223,554200.0],["2024-08-09",5.6223,5.6668,5.5867,5.6401,744900.0],["2024-08-12",5.6134,5.649,5.5333,5.5422,691000.0],["2024-08-13",5.6134,5.649,5.5244,5.6312,459800.0],["2024-08-14",5.6579,5.6757,5.5778,5.6668,621000.0],["2024-08-15",5.7379,5.8625,5.7113,5.8358,1037000.0],["2024-08-16",5.8358,5.8808,5.8088,5.8718,432900.0],["2024-08-19",5.8808,6.07,5.8808,6.061,568200.0],["2024-08-20",6.0249,6.0339,5.8898,5.9439,628300.0],["2024-08-21",5.9799,6.079,5.9169,6.07,533200.0],["2024-08-22",6.079,6.124,6.0519,6.0519,337800.0],["2024-08-23",6.115,6.2501,6.088,6.205,723600.0],["2024-08-26",6.2771,6.2771,6.142,6.151,449400.0],["2024-08-27",6.115,6.151,5.9979,6.0159,551000.0],["2024-08-28",5.9889,6.0159,5.9079,5.9799,664000.0],["2024-08-29",6.0249,6.133,5.9799,6.07,592200.0],["2024-08-30",6.097,6.151,6.0339,6.115,815500.0],["2024-09-03",6.061,6.124,6.0339,6.061,560800.0],["2024-09-04",6.0339,6.151,5.9169,5.9259,642500.0],["2024-09-05",5.9709,5.9799,5.8358,5.8358,582600.0],["2024-09-06",5.8448,5.9079,5.7457,5.7548,596600.0],["2024-09-09",5.7277,5.7638,5.6827,5.7007,557100.0],["2024-09-10",5.7187,5.7187,5.5836,5.6107,592200.0],["2024-09-11",5.5746,5.7457,5.5656,5.7367,1155200.0],["2024-09-12",5.7818,5.8088,5.7277,5.7998,407000.0],["2024-09-13",5.8628,5.8718,5.7908,5.8088,464800.0],["2024-09-16",5.8268,5.8628,5.7638,5.7638,484800.0],["2024-09-17",5.7998,5.9529,5.7998,5.8898,682900.0],["2024-09-18",5.8988,6.0339,5.8538,5.8988,1012100.0],["2024-09-19",6.0159,6.2861,5.9979,6.2771,1073700.0],["2024-09-20",6.178,6.3401,6.169,6.3041,2232200.0],["2024-09-23",6.3581,6.3762,6.2141,6.2681,1190400.0],["2024-09-24",6.2681,6.3131,6.2411,6.2951,631200.0],["2024-09-25",6.2771,6.2771,6.142,6.16,969700.0],["2024-09-26",6.2231,6.2681,6.178,6.2411,685700.0],["2024-09-27",6.2861,6.3041,6.178,6.187,635600.0],["2024-09-30",6.151,6.196,6.115,6.178,1005800.0],["2024-10-01",6.178,6.2681,6.088,6.2231,803000.0],["2024-10-02",6.16,6.2861,6.16,6.2681,2274800.0],["2024-10-03",6.2591,6.2591,6.16,6.2231,798300.0],["2024-10-04",6.3041,6.5022,6.2861,6.4302,1914100.0],["2024-10-07",6.3942,6.4572,6.169,6.169,683400.0],["2024-10-08",6.178,6.178,5.9889,6.0429,924600.0],["2024-10-09",6.0249,6.07,5.9439,5.9439,564700.0],["2024-10-10",5.8988,5.9619,5.8538,5.9619,541700.0],["2024-10-11",5.9799,6.0069,5.9079,5.9979,818300.0],["2024-10-14",5.9799,5.9889,5.9259,5.9529,334100.0],["2024-10-15",5.9619,6.079,5.9439,5.9799,695900.0],["2024-10-16",6.0249,6.0339,5.9799,5.9889,544200.0],["2024-10-17",5.9799,5.9799,5.9079,5.9259,920800.0],["2024-10-18",5.9529,5.9529,5.8538,5.8628,660200.0],["2024-10-21",5.8358,5.8898,5.7548,5.7728,669900.0],["2024-10-22",5.7367,5.7728,5.6737,5.6737,568600.0],["2024-10-23",5.6377,5.6467,5.4846,5.5386,769400.0],["2024-10-24",5.5386,5.6467,5.4936,5.6467,605100.0],["2024-10-25",5.6827,5.6827,5.5926,5.6017,425700.0],["2024-10-28",5.6737,5.7007,5.6287,5.6557,317700.0],["2024-10-29",5.6017,5.6917,5.5836,5.6737,445000.0],["2024-10-30",5.6557,5.7908,5.6557,5.7367,625600.0],["2024-10-31",5.7638,5.7638,5.5026,5.5116,809800.0],["2024-11-01",5.5386,5.6107,5.4846,5.5026,606300.0],["2024-11-04",5.4756,5.6467,5.4666,5.5656,727700.0],["2024-11-05",5.3945,5.5656,5.3495,5.4576,1092800.0],["2024-11-06",5.7457,5.8718,5.6287,5.8448,1381500.0],["2024-11-07",5.8538,5.8628,5.7367,5.7638,606400.0],["2024-11-08",5.7548,5.9259,5.7007,5.8988,1138900.0],["2024-11-11",5.9709,5.9889,5.8628,5.8808,447600.0],["2024-11-12",5.8088,5.8988,5.7908,5.8628,544100.0],["2024-11-13",5.8988,5.9439,5.8268,5.8628,341000.0],["2024-11-14",5.8898,5.9169,5.6827,5.6827,479100.0],["2024-11-15",5.783,5.7922,5.628,5.6462,491100.0],["2024-11-18",5.6462,5.6736,5.555,5.555,331900.0],["2024-11-19",5.4912,5.6097,5.4547,5.5641,454800.0],["2024-11-20",5.5276,5.5824,5.5094,5.5459,490100.0],["2024-11-21",5.5732,5.6918,5.5459,5.6827,983400.0],["2024-11-22",5.7557,5.8195,5.7192,5.8104,840000.0],["2024-11-25",5.8469,6.0476,5.8378,6.0111,1193700.0],["2024-11-26",5.9472,6.0384,5.9107,5.9655,612800.0],["2024-11-27",6.002,6.0384,5.929,5.9472,452300.0],["2024-11-29",5.9928,6.0658,5.929,6.002,498900.0],["2024-12-02",6.0202,6.0202,5.8925,5.9928,825900.0],["2024-12-03",6.0476,6.3759,6.0476,6.3668,1403100.0],["2024-12-04",6.3486,6.3668,6.1388,6.1753,882400.0],["2024-12-05",6.1753,6.2574,6.1297,6.1661,535900.0],["2024-12-06",6.2026,6.2118,6.1205,6.157,424200.0],["2024-12-09",6.1753,6.2482,6.1661,6.2209,529200.0],["2024-12-10",6.2665,6.3212,6.157,6.2847,572500.0],["2024-12-11",6.3303,6.3395,6.2118,6.23,714300.0],["2024-12-12",6.1844,6.23,6.1023,6.1297,354200.0],["2024-12-13",6.0932,6.1479,6.0202,6.1114,953400.0],["2024-12-16",6.1114,6.2665,6.1114,6.2482,575500.0],["2024-12-17",6.2026,6.2938,6.1844,6.2938,612100.0],["2024-12-18",6.2938,6.3212,6.0202,6.0749,1839400.0],["2024-12-19",6.1479,6.1753,6.0476,6.1023,1364700.0],["2024-12-20",6.0111,6.3121,6.0111,6.2209,2883100.0],["2024-12-23",6.2118,6.2847,6.1661,6.2118,668600.0],["2024-12-24",6.2209,6.303,6.1661,6.2847,206900.0],["2024-12-26",6.2391,6.3577,6.2391,6.3486,347000.0],["2024-12-27",6.2847,6.3759,6.1753,6.1844,591600.0],["2024-12-30",6.157,6.2574,6.0841,6.2391,456800.0],["2024-12-31",6.2847,6.3212,6.2209,6.2482,413400.0],["2025-01-02",6.2847,6.3121,6.1661,6.1661,586800.0],["2025-01-03",6.1844,6.2026,6.1114,6.1844,755100.0],["2025-01-06",6.1661,6.1844,6.1114,6.1205,713900.0],["2025-01-07",6.1205,6.157,6.0111,6.0202,574000.0],["2025-01-08",5.9655,6.0658,5.9472,5.9564,740200.0],["2025-01-10",5.8287,6.0749,5.7739,6.0384,742400.0],["2025-01-13",6.0111,6.0384,5.9746,6.002,482600.0],["2025-01-14",6.0202,6.0932,6.0111,6.0658,299300.0],["2025-01-15",6.2026,6.2391,6.1297,6.1753,444000.0],["2025-01-16",6.2209,6.2847,6.1114,6.1205,406200.0],["2025-01-17",6.1935,6.1935,6.0841,6.0841,439000.0],["2025-01-21",6.1114,6.1753,6.1023,6.1479,350900.0],["2025-01-22",6.0932,6.1297,6.0567,6.1023,514700.0],["2025-01-23",6.0749,6.1479,6.0749,6.1388,388000.0],["2025-01-24",6.0841,6.1661,6.0567,6.0749,505200.0],["2025-01-27",6.0749,6.2665,6.0658,6.2391,538200.0],["2025-01-28",6.2209,6.3486,6.2026,6.2118,536200.0],["2025-01-29",6.2118,6.2482,6.1023,6.1297,650100.0],["2025-01-30",6.2118,6.2482,6.157,6.1661,499900.0],["2025-01-31",6.1479,6.2118,6.0841,6.1205,646300.0],["2025-02-03",6.0384,6.0476,5.929,6.0111,840700.0],["2025-02-04",5.9837,6.0749,5.9746,6.0476,495500.0],["2025-02-05",6.0658,6.0749,5.9016,5.9746,517600.0],["2025-02-06",6.0202,6.1844,5.9837,6.1661,671700.0],["2025-02-07",6.1479,6.1753,6.0932,6.1114,641200.0],["2025-02-10",6.1205,6.1388,6.0567,6.0658,548900.0],["2025-02-11",6.0202,6.0932,6.0111,6.0476,329400.0],["2025-02-12",5.9564,5.9928,5.8925,5.9472,821700.0],["2025-02-13",5.9928,6.0384,5.929,6.002,447000.0],["2025-02-14",6.0481,6.0574,5.9743,6.0297,505900.0],["2025-02-18",5.9927,6.1774,5.9835,6.1589,583800.0],["2025-02-19",6.0851,6.1312,6.0297,6.0574,518900.0],["2025-02-20",6.0481,6.0666,5.9835,6.0112,553000.0],["2025-02-21",6.0758,6.0758,5.808,5.8358,1457800.0],["2025-02-24",5.8727,5.9004,5.7896,5.8542,706400.0],["2025-02-25",5.7803,5.9189,5.688,5.7896,829100.0],["2025-02-26",5.7711,5.9096,5.7619,5.7803,623500.0],["2025-02-27",5.7988,5.9281,5.7988,5.845,723100.0],["2025-02-28",5.845,5.9927,5.7988,5.9743,1014900.0],["2025-03-03",5.9927,6.0574,5.965,6.002,687600.0],["2025-03-04",5.9189,6.0112,5.8727,5.8912,1390900.0],["2025-03-05",5.8727,6.0574,5.8727,6.0297,777400.0],["2025-03-06",5.9558,6.0389,5.9004,5.9558,608500.0],["2025-03-07",5.9743,6.1405,5.965,6.122,811000.0],["2025-03-10",6.0481,6.122,5.7896,5.808,1026500.0],["2025-03-11",5.8265,5.8265,5.5126,5.5403,1340300.0],["2025-03-12",5.568,5.5772,5.3002,5.3464,1637900.0],["2025-03-13",5.3925,5.3925,5.0786,5.0878,1650500.0],["2025-03-14",5.1709,5.291,5.1525,5.2263,914700.0],["2025-03-17",5.1986,5.3648,5.1894,5.3371,940000.0],["2025-03-18",5.291,5.3094,5.1709,5.1802,665700.0],["2025-03-19",5.1986,5.3556,5.1986,5.2817,706700.0],["2025-03-20",5.2171,5.3464,5.1986,5.2356,673500.0],["2025-03-21",5.1432,5.1802,5.0047,5.134,2135100.0],["2025-03-24",5.1986,5.2725,5.1432,5.2356,1198100.0],["2025-03-25",5.254,5.2725,5.1617,5.2171,559000.0],["2025-03-26",5.2356,5.2725,5.134,5.1617,661200.0],["2025-03-27",5.1894,5.1894,5.0047,5.0232,679400.0],["2025-03-28",4.9862,5.0324,4.8754,4.9862,1136400.0],["2025-03-31",4.9124,5.0324,4.9124,4.9955,1224600.0],["2025-04-01",4.977,5.134,4.9216,5.0232,670800.0],["2025-04-02",4.9493,5.097,4.9493,5.0509,674500.0],["2025-04-03",4.9401,4.9862,4.2106,4.2383,1289300.0],["2025-04-04",4.0721,4.0813,3.6566,3.7859,2453300.0],["2025-04-07",3.5919,3.8505,3.4165,3.6381,2116900.0],["2025-04-08",3.8413,3.8782,3.435,3.4534,1602200.0],["2025-04-09",3.3888,4.0536,3.2965,3.9982,2439200.0],["2025-04-10",3.8413,3.8967,3.5827,3.7304,1325100.0],["2025-04-11",3.7212,3.8228,3.5827,3.7581,998900.0],["2025-04-14",3.832,3.869,3.6473,3.712,1055500.0],["2025-04-15",3.712,3.7859,3.6289,3.6381,802600.0],["2025-04-16",3.5919,3.6196,3.5181,3.5642,935400.0],["2025-04-17",3.5735,3.6935,3.5735,3.6196,734700.0],["2025-04-21",3.5458,3.5827,3.435,3.5642,1069100.0],["2025-04-22",3.6381,3.6658,3.4811,3.5365,863900.0],["2025-04-23",3.6843,3.8136,3.5735,3.5827,956200.0],["2025-04-24",3.5827,3.6566,3.555,3.6566,909500.0],["2025-04-25",3.6196,3.675,3.555,3.675,661800.0],["2025-04-28",3.6658,3.7766,3.6566,3.7581,1123800.0],["2025-04-29",3.712,3.7766,3.6658,3.7489,816700.0],["2025-04-30",3.7951,3.7951,3.6381,3.7581,1152000.0],["2025-05-01",3.9613,4.0629,3.7397,3.8136,1165400.0],["2025-05-02",3.869,4.0444,3.869,4.0259,1962300.0],["2025-05-05",3.8874,4.0813,3.8874,3.9151,1484900.0],["2025-05-06",3.8505,3.9151,3.7766,3.832,1200800.0],["2025-05-07",3.8597,3.989,3.8043,3.8136,1661500.0],["2025-05-08",3.8782,4.0444,3.8597,3.9798,711700.0],["2025-05-09",3.9705,4.0721,3.9705,4.0075,1408700.0],["2025-05-12",4.2106,4.423,4.146,4.3122,1395700.0],["2025-05-13",4.3399,4.3953,4.2475,4.2475,1308700.0],["2025-05-14",4.2014,4.2198,4.1183,4.1644,1250800.0],["2025-05-15",4.1367,4.1921,4.109,4.1829,851900.0],["2025-05-16",4.1923,4.2299,4.1171,4.2111,1521700.0],["2025-05-19",4.1265,4.1453,4.0419,4.0889,816600.0],["2025-05-20",4.0795,4.1171,4.0325,4.0513,1061500.0],["2025-05-21",3.9949,4.0137,3.8351,3.8445,1181400.0],["2025-05-22",3.8445,3.9855,3.8069,3.9385,1341100.0],["2025-05-23",3.8163,3.9009,3.7975,3.9009,1219500.0],["2025-05-27",4.0043,4.2487,3.9855,4.2205,1222700.0],["2025-05-28",4.2111,4.2675,4.0701,4.0889,780600.0],["2025-05-29",4.1265,4.1829,4.0325,4.1359,783500.0],["2025-05-30",4.1171,4.1923,4.0513,4.1171,1137000.0],["2025-06-02",4.1077,4.1077,3.9573,4.0889,1885000.0],["2025-06-03",4.0795,4.1265,4.0043,4.1077,929200.0],["2025-06-04",4.1077,4.1171,3.9855,3.9949,1288600.0],["2025-06-05",3.9855,4.0419,3.9291,4.0231,1289900.0],["2025-06-06",4.1077,4.1641,4.0137,4.0419,1049800.0],["2025-06-09",4.0325,4.2957,3.9667,4.2769,3167600.0],["2025-06-10",4.3051,4.5119,4.2863,4.4179,1996300.0],["2025-06-11",4.3991,4.5401,4.3897,4.4461,5261600.0],["2025-06-12",4.4179,4.5119,4.3897,4.4179,1684300.0],["2025-06-13",4.3521,4.3991,4.2393,4.2957,2715400.0],["2025-06-16",4.3803,4.4931,4.3239,4.4649,2450800.0],["2025-06-17",4.4179,4.5213,4.3803,4.4461,1843900.0],["2025-06-18",4.4555,4.5871,4.4461,4.5495,2952200.0],["2025-06-20",4.6247,4.6717,4.5401,4.5777,9783500.0],["2025-06-23",4.5589,4.6905,4.5025,4.6341,1853400.0],["2025-06-24",4.6999,4.8127,4.6435,4.7375,4402200.0],["2025-06-25",4.7187,4.7657,4.6153,4.6623,5015600.0],["2025-06-26",4.6529,4.9725,4.6529,4.9443,8923300.0],["2025-06-27",4.9631,5.0007,4.8503,4.8597,12351000.0],["2025-06-30",4.8879,4.8879,4.6717,4.7845,1656900.0],["2025-07-01",4.7375,5.0007,4.6999,4.8973,1644900.0],["2025-07-02",4.9349,5.0477,4.8973,5.0289,1184500.0],["2025-07-03",5.0759,5.1605,5.0383,5.1323,758300.0],["2025-07-07",5.0759,5.1417,4.9537,5.0007,1109200.0],["2025-07-08",5.0195,5.1981,4.9725,5.1323,1234100.0],["2025-07-09",5.1605,5.1887,5.0289,5.0571,1083100.0],["2025-07-10",5.0759,5.2827,5.0665,5.2357,941000.0],["2025-07-11",5.1699,5.2827,5.1229,5.2545,878400.0],["2025-07-14",5.2639,5.2827,5.1699,5.2357,898200.0],["2025-07-15",5.2545,5.2921,5.1041,5.1041,1033300.0],["2025-07-16",5.1605,5.1981,5.0665,5.0665,936900.0],["2025-07-17",5.0383,5.1605,4.9161,4.9161,1144500.0],["2025-07-18",4.9161,4.9819,4.9161,4.9631,1058700.0],["2025-07-21",5.0947,5.1229,5.0007,5.0477,664000.0],["2025-07-22",5.0571,5.3203,5.0571,5.2921,1214100.0],["2025-07-23",5.3579,5.3955,5.2545,5.3297,836600.0],["2025-07-24",5.2921,5.3297,5.1041,5.1135,715300.0],["2025-07-25",5.1511,5.2169,5.0947,5.1887,574400.0],["2025-07-28",5.2169,5.2451,5.1417,5.1887,589800.0],["2025-07-29",5.1887,5.2169,5.0947,5.1229,659900.0],["2025-07-30",5.1605,5.1793,4.9161,4.9443,882600.0],["2025-07-31",4.9067,4.9913,4.8127,4.9067,845200.0],["2025-08-01",4.7657,4.8879,4.6717,4.7281,1063000.0],["2025-08-04",4.7657,4.8033,4.6905,4.7563,694100.0],["2025-08-05",4.8409,4.8409,4.7187,4.8033,823000.0],["2025-08-06",4.3333,4.8597,4.3333,4.8221,1707800.0],["2025-08-07",4.9067,4.9631,4.8033,4.9255,867600.0],["2025-08-08",4.9161,4.9161,4.7187,4.7281,1044700.0],["2025-08-11",4.7187,4.8127,4.6717,4.7751,671000.0],["2025-08-12",4.8503,5.0665,4.8033,5.0289,883500.0],["2025-08-13",5.0759,5.2921,5.0289,5.2639,770100.0],["2025-08-14",5.2075,5.2075,5.0947,5.1605,703900.0],["2025-08-15",5.17,5.17,4.9506,4.9602,913500.0],["2025-08-18",4.9411,5.0842,4.9411,4.9983,851000.0],["2025-08-19",4.9888,5.1223,4.9411,5.0556,600200.0],["2025-08-20",5.0746,5.0746,4.8934,4.9125,957100.0],["2025-08-21",4.8552,4.9316,4.8171,4.8266,890600.0],["2025-08-22",4.8648,5.17,4.8648,5.1605,1264900.0],["2025-08-25",5.1414,5.1605,5.0556,5.1032,910400.0],["2025-08-26",5.1128,5.1891,5.0842,5.1032,901900.0],["2025-08-27",5.0746,5.3036,5.0746,5.2559,724500.0],["2025-08-28",5.2845,5.2845,5.1414,5.1891,818800.0],["2025-08-29",5.1796,5.2368,5.1128,5.2273,694000.0],["2025-09-02",5.1414,5.1986,5.1223,5.1509,800800.0],["2025-09-03",5.1319,5.2368,5.1128,5.2082,709400.0],["2025-09-04",5.2559,5.418,5.2177,5.4085,738400.0],["2025-09-05",5.4085,5.542,5.3608,5.3799,601500.0],["2025-09-08",5.3894,5.3894,5.2082,5.3322,940100.0],["2025-09-09",5.2845,5.3799,5.2273,5.3322,700600.0],["2025-09-10",5.3417,5.3894,5.3036,5.3703,545900.0],["2025-09-11",5.399,5.4943,5.3608,5.4848,599000.0],["2025-09-12",5.4657,5.5039,5.418,5.4657,583000.0],["2025-09-15",5.523,5.5325,5.399,5.5325,746700.0],["2025-09-16",5.523,5.5993,5.4276,5.5802,887000.0],["2025-09-17",5.6183,5.7137,5.4753,5.5134,629200.0],["2025-09-18",5.5611,5.7137,5.5134,5.7042,583100.0],["2025-09-19",5.7233,5.7233,5.5706,5.6088,2388100.0],["2025-09-22",5.5706,5.5897,5.4753,5.4848,792600.0],["2025-09-23",5.4848,5.5611,5.4276,5.4466,512200.0],["2025-09-24",5.4657,5.4753,5.3036,5.4085,623500.0],["2025-09-25",5.3417,5.3799,5.3036,5.3322,544800.0],["2025-09-26",5.3608,5.4085,5.3131,5.3513,530100.0],["2025-09-29",5.3703,5.3703,5.2654,5.3131,672200.0],["2025-09-30",5.3131,5.3226,5.1986,5.2368,586400.0],["2025-10-01",5.1796,5.3226,5.1796,5.2749,638400.0],["2025-10-02",5.2749,5.3226,5.1891,5.2654,458300.0],["2025-10-03",5.1032,5.2368,5.0746,5.1605,851300.0],["2025-10-06",5.1605,5.2177,5.1319,5.1891,796700.0],["2025-10-07",5.1891,5.2559,5.1414,5.2273,974000.0],["2025-10-08",5.2845,5.3036,5.17,5.2654,954200.0],["2025-10-09",5.2559,5.3417,5.17,5.1986,900900.0],["2025-10-10",5.2559,5.2845,5.046,5.0556,814400.0],["2025-10-13",5.1414,5.1605,5.0651,5.1509,629600.0],["2025-10-14",5.0365,5.1986,5.0079,5.1414,705600.0],["2025-10-15",5.1986,5.2845,5.1605,5.2082,706800.0],["2025-10-16",5.1986,5.2177,5.0556,5.0842,636200.0],["2025-10-17",5.0651,5.1414,5.0365,5.0842,548800.0],["2025-10-20",5.1319,5.17,4.9888,5.0937,448100.0],["2025-10-21",5.0937,5.1796,5.0556,5.1128,409400.0],["2025-10-22",5.1128,5.2749,5.1032,5.1891,573600.0],["2025-10-23",5.1891,5.1986,5.0937,5.0937,467300.0],["2025-10-24",5.17,5.1891,5.0651,5.1319,490500.0],["2025-10-27",5.17,5.1891,5.0746,5.1032,590100.0],["2025-10-28",5.1032,5.1032,4.9983,5.0269,624600.0],["2025-10-29",4.9792,5.17,4.9697,5.0174,610900.0],["2025-10-30",4.9506,5.0651,4.9506,4.9792,575900.0],["2025-10-31",4.9411,4.9697,4.8266,4.9029,846000.0],["2025-11-03",4.8743,5.0365,4.8171,4.9792,777300.0],["2025-11-04",4.6263,4.9411,4.6263,4.9029,1421800.0],["2025-11-05",5.0365,5.0556,4.8075,5.0269,964400.0],["2025-11-06",5.046,5.1223,4.9506,5.046,735200.0],["2025-11-07",5.046,5.3322,5.046,5.3226,780600.0],["2025-11-10",5.399,5.4848,5.2559,5.4848,793700.0],["2025-11-11",5.4848,5.523,5.3322,5.3608,534300.0],["2025-11-12",5.3703,5.4848,5.2845,5.2845,601100.0],["2025-11-13",5.2273,5.3036,5.1128,5.1986,636100.0],["2025-11-14",5.1696,5.2083,5.0921,5.1986,639800.0],["2025-11-17",5.1986,5.1986,4.9469,5.005,931400.0],["2025-11-18",4.9857,5.0244,4.9276,4.976,588000.0],["2025-11-19",4.9566,5.005,4.8308,4.8404,485100.0],["2025-11-20",4.9469,4.9857,4.6855,4.6952,713400.0],["2025-11-21",4.763,5.0244,4.6952,4.976,776100.0],["2025-11-24",5.0147,5.0534,4.9276,5.0437,918900.0],["2025-11-25",5.0921,5.2761,5.0921,5.2374,846800.0],["2025-11-26",5.247,5.3148,5.1696,5.1696,1346000.0],["2025-11-28",5.189,5.218,5.1309,5.189,318000.0],["2025-12-01",5.1309,5.1793,4.9953,5.005,1282000.0],["2025-12-02",5.0631,5.0631,4.9469,5.0244,537600.0],["2025-12-03",5.0341,5.1212,4.9857,5.0534,532700.0],["2025-12-04",5.0244,5.0534,4.7824,4.792,819400.0],["2025-12-05",4.763,4.8017,4.7049,4.7533,475300.0],["2025-12-08",4.792,4.792,4.5984,4.6081,620300.0],["2025-12-09",4.5791,4.7146,4.5791,4.7049,539700.0],["2025-12-10",4.7146,4.8695,4.6275,4.8308,629000.0],["2025-12-11",4.8501,4.976,4.8017,4.9179,498700.0],["2025-12-12",4.9566,5.0437,4.8501,4.9566,713900.0],["2025-12-15",5.0244,5.0825,4.9179,5.0437,813500.0],["2025-12-16",5.0244,5.0437,4.9566,5.0147,583000.0],["2025-12-17",5.0147,5.1986,4.9953,5.005,815300.0],["2025-12-18",5.0534,5.0728,4.9469,4.9663,813400.0],["2025-12-19",4.9082,4.9953,4.8211,4.9373,2755500.0],["2025-12-22",4.9373,4.9953,4.8308,4.8404,561800.0],["2025-12-23",4.8211,4.8501,4.6662,4.6855,491200.0],["2025-12-24",4.6952,4.763,4.6468,4.7533,340700.0],["2025-12-26",4.7146,4.7533,4.6662,4.7146,333000.0],["2025-12-29",4.7146,4.7533,4.6855,4.734,535300.0],["2025-12-30",4.7533,4.7727,4.7146,4.7243,381100.0],["2025-12-31",4.7243,4.7533,4.6565,4.7146,666600.0],["2026-01-02",4.7533,4.8114,4.6275,4.7146,531900.0],["2026-01-05",4.7049,4.734,4.6178,4.6565,573900.0],["2026-01-06",4.6178,4.734,4.5694,4.6952,610000.0],["2026-01-07",4.6952,4.7049,4.308,4.4532,633500.0],["2026-01-08",4.4145,4.5887,4.4145,4.5597,987600.0],["2026-01-09",4.55,4.6178,4.4823,4.6178,842500.0],["2026-01-12",4.6178,4.6371,4.5307,4.5887,727400.0],["2026-01-13",4.5694,4.6275,4.4242,4.5403,564900.0],["2026-01-14",4.5307,4.55,4.4338,4.4726,912500.0],["2026-01-15",4.4919,4.5791,4.4823,4.5694,866500.0],["2026-01-16",4.5403,4.6081,4.4726,4.5984,1383500.0],["2026-01-20",4.5113,4.521,4.4048,4.4242,781500.0],["2026-01-21",4.4435,4.7533,4.4435,4.6855,1318500.0],["2026-01-22",4.6952,4.8017,4.6468,4.6759,734700.0],["2026-01-23",4.6371,4.6565,4.5016,4.5984,640100.0],["2026-01-26",4.6275,4.6275,4.5113,4.5307,585800.0],["2026-01-27",4.55,4.55,4.3854,4.4435,420300.0],["2026-01-28",4.4726,4.521,4.279,4.3177,625100.0],["2026-01-29",4.3564,4.3758,4.2983,4.3274,892800.0],["2026-01-30",4.337,4.3564,4.2209,4.279,875000.0],["2026-02-02",4.2693,4.3467,4.2499,4.279,955700.0],["2026-02-03",4.2693,4.3564,4.1821,4.2499,835000.0],["2026-02-04",4.2886,4.3661,4.2886,4.3177,713200.0],["2026-02-05",4.308,4.3467,4.2015,4.2499,626700.0],["2026-02-06",4.3274,4.3661,4.2886,4.337,644700.0],["2026-02-09",4.3274,4.3758,4.2886,4.3467,544400.0],["2026-02-10",4.3467,4.5694,4.3467,4.5597,944900.0],["2026-02-11",4.5694,4.6081,4.4435,4.5113,808300.0],["2026-02-12",4.55,4.6178,4.3564,4.4629,845600.0],["2026-02-13",4.453,4.4727,4.3447,4.4333,734500.0],["2026-02-17",4.4235,4.5023,4.3348,4.4038,543700.0],["2026-02-18",4.3644,4.453,4.3447,4.3447,725100.0],["2026-02-19",4.325,4.3742,4.2954,4.325,716100.0],["2026-02-20",4.2954,4.3151,4.1969,4.2757,884800.0],["2026-02-23",4.2659,4.2856,4.0984,4.187,1027900.0],["2026-02-24",4.187,4.2166,4.0984,4.1181,698300.0],["2026-02-25",4.1279,4.2363,4.059,4.2166,903700.0],["2026-02-26",4.3841,4.6698,4.3151,4.5811,1182600.0],["2026-02-27",4.5023,4.6107,4.3447,4.4432,3945400.0],["2026-03-02",4.3545,4.6205,4.3053,4.5614,865700.0],["2026-03-03",4.453,4.591,4.2856,4.5614,839700.0],["2026-03-04",4.6107,4.6993,4.5614,4.6599,986600.0],["2026-03-05",4.6304,4.6895,4.5713,4.6402,748400.0],["2026-03-06",4.5417,4.5811,4.4038,4.4432,856300.0],["2026-03-09",4.3742,4.3742,3.9309,4.0688,2797900.0],["2026-03-10",4.0196,4.1575,3.9604,3.9703,1718300.0],["2026-03-11",3.9999,4.059,3.9407,4.0491,1879200.0],["2026-03-12",3.99,4.0787,3.9506,4.0491,1756200.0],["2026-03-13",4.1279,4.1279,3.921,4.0393,1681900.0],["2026-03-16",4.1082,4.1969,4.0885,4.1476,1790100.0],["2026-03-17",4.1969,4.256,4.1673,4.2166,1554000.0],["2026-03-18",4.1378,4.3151,4.1378,4.2461,1367300.0],["2026-03-19",4.1772,4.3644,4.1673,4.3151,1413300.0],["2026-03-20",4.3348,4.3348,4.0984,4.1082,19723200.0],["2026-03-23",4.2363,4.453,4.1969,4.2954,2206300.0],["2026-03-24",4.256,4.3447,4.2067,4.2461,1379100.0],["2026-03-25",4.2954,4.3151,4.187,4.2264,784300.0],["2026-03-26",4.2067,4.3939,4.2067,4.2757,694900.0],["2026-03-27",4.256,4.2757,4.1673,4.187,1135000.0],["2026-03-30",4.2461,4.3053,4.2166,4.2954,1250200.0],["2026-03-31",4.3545,4.4038,4.2856,4.3545,922000.0],["2026-04-01",4.3742,4.3742,4.1772,4.187,989300.0],["2026-04-02",4.1378,4.325,4.1279,4.3053,929200.0],["2026-04-06",4.2856,4.325,4.2363,4.2856,960200.0],["2026-04-07",4.2757,4.3151,4.2264,4.3053,841600.0],["2026-04-08",4.4235,4.4629,4.3348,4.4333,965900.0],["2026-04-09",4.3742,4.7092,4.3742,4.6698,970600.0],["2026-04-10",4.6895,4.7486,4.6304,4.6698,688300.0],["2026-04-13",4.6402,4.6993,4.5614,4.6895,435100.0],["2026-04-14",4.6895,4.8176,4.6698,4.7979,684300.0],["2026-04-15",4.7781,4.8077,4.719,4.7486,375100.0],["2026-04-16",4.7092,4.7584,4.6205,4.6501,533900.0],["2026-04-17",4.7387,4.8077,4.6895,4.6993,946500.0],["2026-04-20",4.6599,4.788,4.6304,4.788,799200.0],["2026-04-21",4.7781,4.8176,4.6599,4.7092,599100.0],["2026-04-22",4.7289,4.7387,4.6107,4.6501,498600.0],["2026-04-23",4.6698,4.6993,4.5516,4.6304,401300.0],["2026-04-24",4.5713,4.719,4.5417,4.719,598500.0],["2026-04-27",4.6895,5.1131,4.6895,4.9555,1971400.0],["2026-04-28",4.9555,5.123,4.9161,5.054,1703500.0],["2026-04-29",4.9949,5.054,4.8274,4.9161,719000.0],["2026-04-30",4.8668,4.985,4.857,4.8964,1074400.0],["2026-05-01",4.8865,5.1525,4.8865,5.1131,1005100.0],["2026-05-04",5.0934,5.2609,5.0047,5.0244,1023100.0],["2026-05-05",5.0934,5.2018,5.0343,5.1919,942700.0],["2026-05-06",5.2412,5.3299,5.1919,5.2707,715500.0],["2026-05-07",5.3101,5.4284,5.3003,5.32,734800.0],["2026-05-08",5.3003,5.4579,5.3003,5.4481,475200.0],["2026-05-11",5.4973,5.4973,5.2904,5.32,434900.0],["2026-05-12",5.2904,5.3299,5.2412,5.2412,562000.0],["2026-05-13",5.2018,5.32,5.2018,5.251,493500.0],["2026-05-14",5.2806,5.389,5.2806,5.32,964100.0],["2026-05-15",5.29,5.31,5.2,5.24,784600.0],["2026-05-18",5.28,5.49,5.24,5.46,911600.0],["2026-05-19",5.46,5.5,5.39,5.42,617600.0],["2026-05-20",5.4,5.56,5.4,5.54,613300.0],["2026-05-21",5.52,5.67,5.44,5.64,716300.0],["2026-05-22",5.69,5.71,5.57,5.59,641800.0],["2026-05-26",5.62,5.68,5.59,5.68,692400.0],["2026-05-27",5.73,5.81,5.61,5.67,1998100.0],["2026-05-28",5.67,5.84,5.62,5.83,1025900.0],["2026-05-29",5.84,5.9,5.74,5.77,958100.0],["2026-06-01",5.73,5.89,5.66,5.82,769100.0],["2026-06-02",5.78,5.92,5.77,5.87,1366600.0],["2026-06-03",5.86,6.04,5.75,5.85,3245600.0],["2026-06-04",5.93,5.96,5.81,5.95,1514500.0],["2026-06-05",5.91,5.94,5.69,5.74,6487100.0],["2026-06-08",5.83,6.0,5.82,5.98,2117800.0],["2026-06-09",6.07,6.2,5.85,6.2,4368000.0],["2026-06-10",6.22,6.28,6.05,6.12,1893300.0],["2026-06-11",6.21,6.31,6.15,6.31,1844400.0],["2026-06-12",6.22,6.28,6.14,6.2,1830900.0],["2026-06-15",6.24,6.39,6.0,6.38,5356900.0],["2026-06-16",6.43,6.57,6.34,6.51,2329400.0],["2026-06-17",6.5,6.65,6.35,6.41,1603400.0],["2026-06-18",6.42,6.67,6.42,6.63,1761200.0],["2026-06-22",6.69,6.78,6.56,6.57,1325800.0],["2026-06-23",6.46,6.72,6.46,6.7,1037400.0],["2026-06-24",6.69,6.75,6.6,6.71,1080200.0],["2026-06-25",6.8,6.85,6.66,6.84,927400.0],["2026-06-26",6.87,7.07,6.83,7.07,3411400.0],["2026-06-29",7.03,7.15,6.97,7.05,10084900.0],["2026-06-30",7.05,7.12,6.97,7.01,967100.0],["2026-07-01",6.97,7.0,6.59,6.68,1349100.0],["2026-07-02",6.75,6.97,6.72,6.79,1287800.0],["2026-07-06",6.76,6.83,6.55,6.55,937102.748196],["2026-07-07",6.6,6.6,6.465,6.49,1099505.814763],["2026-07-08",6.48,6.49,6.3,6.33,1184689.38816],["2026-07-09",6.33,6.55,6.33,6.48,1007763.104421],["2026-07-10",6.5,6.57,6.44,6.46,490130.11067],["2026-07-13",6.49,6.6,6.49,6.58,1161017.727812],["2026-07-14",6.61,6.69,6.479,6.54,779409.540191],["2026-07-15",6.55,6.715,6.55,6.64,653216.219441],["2026-07-16",6.64,6.74,6.6,6.61,706955.824817],["2026-07-17",6.58,6.66,6.48,6.66,667313.575097],["2026-07-20",6.67,6.835,6.67,6.78,856793.409937],["2026-07-21",6.77,7.035,6.755,7.02,892337.756278],["2026-07-22",7,7.085,6.93,7.02,955540.174413],["2026-07-23",6.99,7.05,6.845,6.91,831193.071003],["2026-07-24",6.96,7.11,6.94,7.02,682911.377807],["2026-07-27",7.08,7.1,6.875,6.9,1364031.711447],["2026-07-28",6.94,6.965,6.68,6.86,1506598.078968],["2026-07-29",6.94,7.16,6.925,7.07,921575.004761],["2026-07-30",7.12,7.17,6.745,6.9,863563.034893],["2026-07-31",6.93,7.07,6.84,6.88,867521.452741],["2026-08-03",7.15,7.15,6.845,6.91,884056.962467],["2026-08-04",6.96,6.97,6.815,6.89,808594.43623],["2026-08-05",6.85,6.9,6.712,6.82,788449.829556],["2026-08-06",6.91,7.11,6.57,6.68,829666.343991],["2026-08-07",6.66,6.67,6.455,6.49,608235.820479],["2026-08-10",6.36,6.385,6.1223,6.21,943690.414645],["2026-08-11",6.26,6.29,6.025,6.04,1358118.901751],["2026-08-12",6.04,6.1,5.915,6.07,1609422.967586],["2026-08-13",6.12,6.13,5.94,6.08,1071017.056405],["2026-08-14",6.09,6.19,6.04,6.04,1005612.816071]]}