{"t":"PDM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-02-10",6.3346,6.7597,6.1714,6.6996,4343100.0],["2010-02-11",6.6867,6.837,6.5622,6.764,889900.0],["2010-02-12",6.7984,9.023,6.691,6.8714,805500.0],["2010-02-16",7.1935,7.2923,6.7726,7.0432,392500.0],["2010-02-17",7.0904,7.1033,6.8628,7.1033,644100.0],["2010-02-18",7.0002,7.4082,7.0002,7.4082,819200.0],["2010-02-19",7.4082,7.7303,7.215,7.6745,2028600.0],["2010-02-22",7.6573,7.726,7.2235,7.3009,1016600.0],["2010-02-23",7.2064,7.4426,7.1935,7.288,258100.0],["2010-02-24",7.2579,7.288,6.8585,7.2493,614400.0],["2010-02-25",7.172,7.4211,7.0432,7.2751,282900.0],["2010-02-26",7.3008,7.3008,7.1291,7.1935,260100.0],["2010-03-01",7.215,7.3824,7.1806,7.3009,225500.0],["2010-03-02",7.2837,7.8162,7.1291,7.653,465800.0],["2010-03-03",7.5199,7.58,7.3094,7.3223,305800.0],["2010-03-04",7.3137,7.4082,7.2579,7.3867,217500.0],["2010-03-05",7.3824,7.5156,7.3481,7.4726,278200.0],["2010-03-08",7.4082,7.5156,7.3867,7.4469,214700.0],["2010-03-09",7.3438,7.58,7.3438,7.5585,455900.0],["2010-03-10",7.4383,7.7475,7.4383,7.5929,222100.0],["2010-03-11",7.6082,7.7656,7.5557,7.6738,377100.0],["2010-03-12",7.5863,7.8356,7.5863,7.7175,314500.0],["2010-03-15",7.7394,7.8487,7.6738,7.805,349100.0],["2010-03-16",7.8006,8.2291,7.7918,8.1285,758000.0],["2010-03-17",8.0935,8.3297,8.0892,8.3297,340400.0],["2010-03-18",8.2947,8.4171,8.2728,8.3865,306500.0],["2010-03-19",8.4783,8.5046,8.1198,8.4783,1700000.0],["2010-03-22",8.5133,8.6007,8.3078,8.5527,251600.0],["2010-03-23",8.4827,8.5483,8.3078,8.4608,204700.0],["2010-03-24",8.4171,8.6051,8.4171,8.4565,405800.0],["2010-03-25",8.439,8.5614,8.4171,8.4565,450200.0],["2010-03-26",8.4608,8.6926,8.4302,8.6838,429600.0],["2010-03-29",8.6314,8.9549,8.6051,8.8325,733000.0],["2010-03-30",8.78,8.8544,8.4433,8.5352,311900.0],["2010-03-31",8.4914,8.745,8.4084,8.6795,2044300.0],["2010-04-01",8.6357,8.7319,8.5177,8.5876,290400.0],["2010-04-05",8.6445,8.7013,8.5701,8.6357,685300.0],["2010-04-06",8.592,8.745,8.592,8.6576,668900.0],["2010-04-07",8.6882,8.7888,8.4739,8.5658,218000.0],["2010-04-08",8.5264,8.7888,8.5133,8.6488,157900.0],["2010-04-09",8.6969,8.8325,8.5701,8.8063,154700.0],["2010-04-12",8.745,8.8456,8.627,8.8063,126000.0],["2010-04-13",8.7494,8.8675,8.6357,8.7538,275200.0],["2010-04-14",8.7494,8.7975,8.6445,8.7888,282900.0],["2010-04-15",8.7188,8.7888,8.3865,8.662,285100.0],["2010-04-16",8.6008,8.7319,8.4958,8.522,146400.0],["2010-04-19",8.4652,8.7363,8.4652,8.5133,163800.0],["2010-04-20",8.6226,8.6663,8.404,8.5133,167400.0],["2010-04-21",8.4871,8.5745,8.4433,8.5046,107400.0],["2010-04-22",8.4258,8.5745,8.4215,8.5483,125200.0],["2010-04-23",8.5264,8.7625,8.5264,8.7407,187400.0],["2010-04-26",8.7669,8.7888,8.6007,8.7625,271600.0],["2010-04-27",8.6795,8.7756,8.5658,8.5658,172200.0],["2010-04-28",8.5701,8.7888,8.4783,8.6401,150300.0],["2010-04-29",8.6663,8.8325,8.6051,8.7975,269900.0],["2010-04-30",8.7713,8.8281,8.7013,8.7625,277500.0],["2010-05-03",8.7669,8.8587,8.6795,8.8587,180100.0],["2010-05-04",8.7363,9.0861,8.7057,8.9025,528600.0],["2010-05-05",8.8106,8.8106,8.6795,8.745,154200.0],["2010-05-06",8.7407,8.8281,8.5046,8.5439,267700.0],["2010-05-07",8.5701,8.7232,8.4565,8.4958,512500.0],["2010-05-10",8.6707,8.7101,8.4565,8.662,495200.0],["2010-05-11",8.5614,8.745,8.5483,8.6576,208100.0],["2010-05-12",8.6314,8.6707,8.557,8.6445,260000.0],["2010-05-13",8.592,8.6445,8.5264,8.557,128300.0],["2010-05-14",8.5264,8.5658,8.4739,8.522,135700.0],["2010-05-17",8.5089,8.5177,8.3297,8.4171,158100.0],["2010-05-18",8.4433,8.4433,8.1285,8.1635,252600.0],["2010-05-19",8.1329,8.2422,8.0586,8.0935,196600.0],["2010-05-20",8.0017,8.1897,7.9055,8.0192,272900.0],["2010-05-21",7.9099,8.2684,7.5645,8.181,362600.0],["2010-05-24",8.1329,8.2728,7.9011,7.9405,139500.0],["2010-05-25",7.8268,8.0892,7.6956,7.8268,217100.0],["2010-05-26",7.9318,8.3384,7.9318,8.1766,305100.0],["2010-05-27",8.2553,8.3646,7.8924,8.3471,328100.0],["2010-05-28",8.3165,8.3821,8.181,8.299,328200.0],["2010-06-01",8.2247,8.4477,8.0367,8.2291,196000.0],["2010-06-02",8.2028,8.2028,7.888,8.181,369000.0],["2010-06-03",8.1373,8.3734,8.0892,8.1198,165100.0],["2010-06-04",8.0279,8.0892,7.9186,7.9711,381000.0],["2010-06-07",7.9667,8.1591,7.8705,7.9011,95600.0],["2010-06-08",7.8837,8.0236,7.7612,7.9886,238500.0],["2010-06-09",8.0061,8.1897,7.9099,8.0673,149700.0],["2010-06-10",8.1548,8.3646,8.028,8.3603,311500.0],["2010-06-11",8.3136,8.4514,8.2913,8.4514,185300.0],["2010-06-14",8.4647,8.6692,8.4292,8.5714,225900.0],["2010-06-15",8.5937,8.6603,8.4647,8.6426,170200.0],["2010-06-16",8.6026,8.7226,8.5448,8.7004,244400.0],["2010-06-17",8.6737,8.8026,8.5937,8.7093,273100.0],["2010-06-18",8.7226,8.8071,8.6292,8.8026,133400.0],["2010-06-21",8.8604,8.8693,8.527,8.5848,169500.0],["2010-06-22",8.5581,8.6159,8.198,8.278,294600.0],["2010-06-23",8.2424,8.4247,7.949,8.3892,174800.0],["2010-06-24",8.3803,8.4914,8.3225,8.398,292200.0],["2010-06-25",8.447,8.6959,8.4114,8.6337,595000.0],["2010-06-28",8.6026,8.6559,8.5003,8.5581,169800.0],["2010-06-29",8.5092,8.5092,8.3002,8.318,309100.0],["2010-06-30",8.3358,8.5047,8.2958,8.3269,409500.0],["2010-07-01",8.3047,8.3892,8.0157,8.0513,407000.0],["2010-07-02",8.0691,8.1046,7.7267,7.9046,233600.0],["2010-07-06",8.0024,8.0824,7.5978,7.709,242800.0],["2010-07-07",7.6823,7.9001,7.6689,7.8112,214300.0],["2010-07-08",7.8601,7.9535,7.7801,7.869,89700.0],["2010-07-09",7.8334,8.0646,7.8334,8.0024,88500.0],["2010-07-12",7.9713,8.0602,7.8112,7.9135,145000.0],["2010-07-13",7.9446,8.0424,7.8779,8.0291,137300.0],["2010-07-14",7.9979,8.0557,7.8912,7.9535,94100.0],["2010-07-15",7.9312,8.0068,7.8201,7.9179,77800.0],["2010-07-16",7.8557,7.9579,7.8112,7.9001,263000.0],["2010-07-19",7.8068,7.8912,7.4333,7.8734,238800.0],["2010-07-20",7.8023,8.0468,7.7134,8.0335,135700.0],["2010-07-21",8.0379,8.0468,7.829,7.8601,145300.0],["2010-07-22",7.9401,8.0246,7.869,8.0113,161600.0],["2010-07-23",7.9668,8.0335,7.8557,8.0335,78600.0],["2010-07-26",8.0246,8.0602,7.9268,8.0602,267600.0],["2010-07-27",8.0424,8.0824,7.9935,8.0824,184200.0],["2010-07-28",8.0335,8.0602,7.9535,7.9979,90800.0],["2010-07-29",8.0246,8.0468,7.8912,7.949,93900.0],["2010-07-30",7.8868,8.0024,7.8868,8.0024,115600.0],["2010-08-02",8.0557,8.2647,8.0024,8.2558,257600.0],["2010-08-03",8.2024,8.2513,7.8957,7.9801,245600.0],["2010-08-04",7.9624,8.0513,7.949,8.0513,149400.0],["2010-08-05",7.989,8.1402,7.9312,8.0913,216900.0],["2010-08-06",8.0202,8.158,7.9357,7.9535,128100.0],["2010-08-09",7.949,8.0557,7.9224,7.9979,201000.0],["2010-08-10",7.8779,7.8779,7.5489,7.7801,846900.0],["2010-08-11",7.4911,7.7223,6.8732,7.6023,793400.0],["2010-08-12",7.5089,7.6867,7.5089,7.6023,425200.0],["2010-08-13",7.54,7.7534,7.54,7.6334,302900.0],["2010-08-16",7.5756,7.6956,7.5578,7.5978,275800.0],["2010-08-17",7.62,7.7356,7.5711,7.6556,296700.0],["2010-08-18",7.62,7.7312,7.58,7.6512,204100.0],["2010-08-19",7.6289,7.7134,7.4956,7.6111,316800.0],["2010-08-20",7.6111,7.7712,7.5934,7.7623,442900.0],["2010-08-23",7.7534,7.7801,7.6645,7.7045,283000.0],["2010-08-24",7.6156,7.9979,7.6156,7.9935,842200.0],["2010-08-25",7.9357,8.0024,7.7979,7.9846,454900.0],["2010-08-26",7.949,8.078,7.9312,8.0068,370800.0],["2010-08-27",7.9935,8.0868,7.7979,8.0824,283500.0],["2010-08-30",8.0335,8.0557,7.9001,7.9535,236500.0],["2010-08-31",7.9224,8.2113,7.8912,8.1624,497200.0],["2010-09-01",8.198,8.4381,7.9446,8.4114,508200.0],["2010-09-02",8.3714,8.3892,8.1402,8.2247,453200.0],["2010-09-03",8.2691,8.2691,8.1402,8.2247,177200.0],["2010-09-07",8.1669,8.2647,8.0868,8.2024,205800.0],["2010-09-08",8.2024,8.318,8.1935,8.2247,354000.0],["2010-09-09",8.2736,8.278,8.0868,8.1758,229500.0],["2010-09-10",8.1935,8.2158,8.1357,8.1624,136000.0],["2010-09-13",8.2687,8.3682,8.228,8.3049,256500.0],["2010-09-14",8.2732,8.3366,8.1647,8.2778,255700.0],["2010-09-15",8.2913,8.4225,8.2371,8.2868,197200.0],["2010-09-16",8.2552,8.2823,8.0561,8.1195,285500.0],["2010-09-17",8.1647,8.4497,8.1014,8.4135,578300.0],["2010-09-20",8.3999,8.5718,8.2732,8.4135,620900.0],["2010-09-21",8.3682,8.5537,8.2732,8.3999,430800.0],["2010-09-22",8.3637,8.4904,8.3456,8.3954,285800.0],["2010-09-23",8.2823,8.3728,8.0516,8.0697,413900.0],["2010-09-24",8.1104,8.2461,8.1104,8.2325,806700.0],["2010-09-27",8.2642,8.4813,8.2235,8.3682,370000.0],["2010-09-28",8.4044,8.5808,8.2506,8.5627,351300.0],["2010-09-29",8.5627,8.5673,8.4361,8.5175,354500.0],["2010-09-30",8.5266,8.5718,8.3366,8.5537,361800.0],["2010-10-01",8.5311,8.5311,8.3094,8.4678,212400.0],["2010-10-04",8.418,8.4723,8.228,8.4451,307900.0],["2010-10-05",8.4406,8.5492,8.2687,8.5085,563000.0],["2010-10-06",8.4858,8.5266,8.4316,8.4542,204400.0],["2010-10-07",8.4587,8.4994,8.427,8.4451,168000.0],["2010-10-08",8.4089,8.4723,8.3682,8.427,132400.0],["2010-10-11",8.4316,8.4632,8.3321,8.3863,181600.0],["2010-10-12",8.3547,8.5492,8.3275,8.5356,231900.0],["2010-10-13",8.5492,8.5763,8.4678,8.5085,300200.0],["2010-10-14",8.4768,8.4858,8.228,8.2642,460000.0],["2010-10-15",8.2913,8.3954,8.2325,8.3185,310600.0],["2010-10-18",8.3049,8.5446,8.2868,8.4813,432000.0],["2010-10-19",8.4089,8.5808,8.4089,8.4858,259400.0],["2010-10-20",8.4677,8.6713,8.4677,8.6351,470200.0],["2010-10-21",8.6396,8.6804,8.418,8.4678,277900.0],["2010-10-22",8.5039,8.6396,8.5039,8.5944,182200.0],["2010-10-25",8.617,8.6623,8.4723,8.6215,182400.0],["2010-10-26",8.5808,8.5944,8.4813,8.5582,178500.0],["2010-10-27",8.4949,8.5356,8.3954,8.4678,159200.0],["2010-10-28",8.4813,8.5446,8.323,8.4858,171600.0],["2010-10-29",8.4994,8.5446,8.3682,8.5356,179100.0],["2010-11-01",8.5356,8.6215,8.4949,8.617,295100.0],["2010-11-02",8.6306,8.6804,8.5537,8.6668,268200.0],["2010-11-03",8.6487,8.6623,8.5808,8.6035,185500.0],["2010-11-04",8.6125,8.7075,8.5175,8.6939,343600.0],["2010-11-05",8.6532,8.7618,8.617,8.7527,206700.0],["2010-11-08",8.712,8.712,8.4904,8.5446,289800.0],["2010-11-09",8.522,8.5492,8.1602,8.2552,1233700.0],["2010-11-10",8.2099,8.3094,7.8571,8.2642,796400.0],["2010-11-11",8.2235,9.0241,8.2235,8.8251,2913800.0],["2010-11-12",8.7572,8.9337,8.7211,8.8387,1581600.0],["2010-11-15",8.7663,8.9337,8.7482,8.8251,667000.0],["2010-11-16",8.7301,8.7346,8.4044,8.5266,519700.0],["2010-11-17",8.5266,8.6804,8.4451,8.6623,338100.0],["2010-11-18",8.6758,8.8387,8.5537,8.8296,740500.0],["2010-11-19",8.7572,8.9337,8.6442,8.911,859300.0],["2010-11-22",8.8658,8.9246,8.8251,8.8975,619400.0],["2010-11-23",8.798,9.006,8.7889,8.911,853200.0],["2010-11-24",8.8387,9.0467,8.8341,9.0467,919100.0],["2010-11-26",8.9879,9.0558,8.9201,9.0558,507800.0],["2010-11-29",9.0121,9.2879,9.0075,9.2511,1647100.0],["2010-11-30",9.1592,9.389,9.0581,9.1408,10469300.0],["2010-12-01",9.1914,9.2327,8.9202,9.127,1064400.0],["2010-12-02",9.0765,9.1592,8.98,9.1454,633900.0],["2010-12-03",9.0765,9.1316,9.0121,9.0765,426100.0],["2010-12-06",9.0351,9.1776,8.9524,9.0994,445600.0],["2010-12-07",9.0994,9.1684,9.0581,9.1224,591800.0],["2010-12-08",9.0949,9.1224,8.9202,9.0443,526000.0],["2010-12-09",9.0121,9.1132,8.8375,8.8697,453400.0],["2010-12-10",8.8789,8.957,8.7915,8.8743,410600.0],["2010-12-13",8.9524,9.0994,8.9524,9.0489,641300.0],["2010-12-14",8.9937,9.1868,8.934,9.0627,774800.0],["2010-12-15",9.0719,9.0994,8.9524,8.9983,875500.0],["2010-12-16",8.98,9.0949,8.9386,9.0765,766400.0],["2010-12-17",9.0443,9.6509,9.0443,9.2741,7427800.0],["2010-12-20",9.1914,9.2925,9.1132,9.2603,850800.0],["2010-12-21",8.7272,9.1776,8.5663,9.1638,1183600.0],["2010-12-22",9.1684,9.4211,9.1362,9.3338,837600.0],["2010-12-23",9.2879,9.3384,9.1684,9.2511,337700.0],["2010-12-27",9.2373,9.3154,9.1822,9.2833,359400.0],["2010-12-28",9.2833,9.3338,9.2419,9.3109,531000.0],["2010-12-29",9.343,9.3706,9.2741,9.2971,225000.0],["2010-12-30",9.2327,9.3108,9.196,9.2787,372600.0],["2010-12-31",9.2511,9.343,9.2465,9.2557,345100.0],["2011-01-03",9.3017,9.4349,9.2281,9.4349,814200.0],["2011-01-04",9.4625,9.4855,9.0994,9.2143,595600.0],["2011-01-05",9.2143,9.4717,9.2006,9.4441,653000.0],["2011-01-06",9.412,9.4165,9.1822,9.1914,428500.0],["2011-01-07",9.2511,9.3384,9.15,9.196,317100.0],["2011-01-10",9.1638,9.173,9.0719,9.127,334900.0],["2011-01-11",8.9386,9.15,8.8605,9.0903,776700.0],["2011-01-12",9.0719,9.1822,8.9983,9.1822,480300.0],["2011-01-13",9.127,9.2097,9.0535,9.2097,432700.0],["2011-01-14",9.1546,9.1914,9.0673,9.127,534000.0],["2011-01-18",9.0903,9.1638,9.0121,9.1638,691000.0],["2011-01-19",9.1132,9.1546,8.9616,8.9846,354000.0],["2011-01-20",9.0029,9.1316,8.9524,9.0397,379800.0],["2011-01-21",9.0121,9.0443,8.9156,9.0259,365700.0],["2011-01-24",9.0305,9.1868,9.0167,9.104,354000.0],["2011-01-25",9.0627,9.1454,8.9891,9.1178,453000.0],["2011-01-26",9.1362,9.1362,8.9754,9.0397,804200.0],["2011-01-27",9.0765,9.1822,9.0581,9.1132,628100.0],["2011-01-28",9.1316,9.1546,8.9156,8.9937,547800.0],["2011-01-31",9.0627,9.1684,8.9983,9.0903,1057000.0],["2011-02-01",8.9754,9.1132,8.8559,9.1086,2295500.0],["2011-02-02",8.9937,9.1454,8.9478,9.0994,1214100.0],["2011-02-03",9.0259,9.1132,9.0121,9.1086,944200.0],["2011-02-04",9.1086,9.1086,8.9892,8.9892,1024500.0],["2011-02-07",8.9616,9.0673,8.8972,9.0673,1031800.0],["2011-02-08",9.0351,9.1638,8.9891,9.1362,914000.0],["2011-02-09",9.0811,9.1408,8.9478,9.1362,830300.0],["2011-02-10",9.0213,9.1638,9.0213,9.127,965200.0],["2011-02-11",9.1224,9.1914,9.0259,9.1316,1752200.0],["2011-02-14",9.0949,9.1454,8.9294,9.0213,892400.0],["2011-02-15",8.957,9.0121,8.911,8.9937,754000.0],["2011-02-16",8.9937,9.0903,8.9202,9.0581,857900.0],["2011-02-17",9.0075,9.1132,9.0075,9.0903,662500.0],["2011-02-18",9.0397,9.1914,9.0305,9.1914,878300.0],["2011-02-22",9.0949,9.1362,8.9386,8.9662,1372400.0],["2011-02-23",8.9524,8.9983,8.9202,8.9616,1153000.0],["2011-02-24",8.9202,9.0167,8.8789,8.8926,1126400.0],["2011-02-25",8.9248,9.1086,8.8926,8.9983,1825800.0],["2011-02-28",9.0673,9.2097,9.0075,9.1914,5821300.0],["2011-03-01",9.196,9.196,9.0305,9.0673,1525300.0],["2011-03-02",9.0075,9.0259,8.8053,8.8743,1599400.0],["2011-03-03",8.984,9.0775,8.8953,8.9747,891100.0],["2011-03-04",8.9607,8.9981,8.7832,8.8346,742600.0],["2011-03-07",8.8345,8.8953,8.629,8.7364,1150800.0],["2011-03-08",8.7037,8.942,8.685,8.8906,1040400.0],["2011-03-09",8.9,8.9,8.7598,8.7598,573400.0],["2011-03-10",8.6944,8.8018,8.6897,8.7318,1167000.0],["2011-03-11",8.671,8.9654,8.671,8.942,938200.0],["2011-03-14",8.8626,8.8859,8.7785,8.8579,869400.0],["2011-03-15",8.7131,8.8392,8.601,8.7832,792600.0],["2011-03-16",8.7645,8.942,8.7037,8.7645,1578800.0],["2011-03-17",8.8859,8.914,8.7645,8.8953,1397800.0],["2011-03-18",8.9046,9.1102,8.8299,8.9654,4756700.0],["2011-03-21",8.9934,9.0168,8.9,8.9607,1361000.0],["2011-03-22",8.956,8.9887,8.8345,8.9093,1385300.0],["2011-03-23",8.8766,8.8906,8.7271,8.8112,1153200.0],["2011-03-24",8.8159,8.8626,8.6523,8.7832,945900.0],["2011-03-25",8.7645,8.8813,8.7318,8.8392,696700.0],["2011-03-28",8.8719,8.8766,8.7691,8.8299,547300.0],["2011-03-29",8.7925,8.8953,8.671,8.8953,776700.0],["2011-03-30",8.8766,8.9654,8.8345,8.956,736300.0],["2011-03-31",8.956,9.1008,8.956,9.0681,851900.0],["2011-04-01",9.0775,9.1008,8.9654,9.0822,1066400.0],["2011-04-04",9.0728,9.0915,8.928,9.0214,798300.0],["2011-04-05",8.9887,9.0635,8.942,9.0635,704400.0],["2011-04-06",9.0588,9.0822,8.9747,9.0635,646600.0],["2011-04-07",9.0261,9.0822,8.9,8.9327,704000.0],["2011-04-08",8.942,8.97,8.7925,8.8205,488300.0],["2011-04-11",8.8065,8.97,8.8065,8.8626,716000.0],["2011-04-12",8.8252,8.9233,8.8112,8.8719,727500.0],["2011-04-13",8.8813,9.0541,8.8672,9.0121,988700.0],["2011-04-14",8.942,9.1896,8.9327,9.1803,1495500.0],["2011-04-15",9.1569,9.2457,9.1429,9.2036,792800.0],["2011-04-18",9.1429,9.1849,9.0401,9.0868,515800.0],["2011-04-19",9.0728,9.199,9.0681,9.199,551300.0],["2011-04-20",9.2317,9.241,9.1335,9.2223,505300.0],["2011-04-21",9.2083,9.2363,9.1008,9.2176,434000.0],["2011-04-25",9.1849,9.3064,9.1242,9.2644,632200.0],["2011-04-26",9.269,9.3298,9.2363,9.3158,686900.0],["2011-04-27",9.2971,9.3438,9.2784,9.2971,1160100.0],["2011-04-28",9.3204,9.3718,9.2877,9.3298,1734900.0],["2011-04-29",9.3158,9.3391,9.199,9.2971,690000.0],["2011-05-02",9.3391,9.3391,9.2176,9.3204,775500.0],["2011-05-03",9.2737,9.3344,9.1569,9.3204,1241400.0],["2011-05-04",9.2924,9.3344,9.2223,9.2924,871600.0],["2011-05-05",9.2503,9.3204,9.1709,9.255,620800.0],["2011-05-06",9.0495,9.2223,9.0308,9.0588,668700.0],["2011-05-09",9.0728,9.1102,8.9887,9.0822,563100.0],["2011-05-10",9.1055,9.3344,9.1055,9.3344,926800.0],["2011-05-11",9.283,9.3064,9.1522,9.1849,932800.0],["2011-05-12",9.1756,9.3204,9.1289,9.3158,1039000.0],["2011-05-13",9.2971,9.3251,9.2457,9.255,979400.0],["2011-05-16",9.2036,9.2924,9.1756,9.2877,867100.0],["2011-05-17",9.3158,9.4746,9.2924,9.4185,2146400.0],["2011-05-18",9.4185,9.554,9.3671,9.5447,1186500.0],["2011-05-19",9.5353,9.5774,9.4653,9.5166,1083300.0],["2011-05-20",9.4419,9.5634,9.4419,9.5353,1096100.0],["2011-05-23",9.4419,9.5073,9.4279,9.4279,919700.0],["2011-05-24",9.4326,9.4839,9.3718,9.3812,974400.0],["2011-05-25",9.3344,9.4325,9.2503,9.3858,806400.0],["2011-05-26",9.3858,9.568,9.3064,9.526,1113000.0],["2011-05-27",9.628,9.6707,9.5331,9.6565,874700.0],["2011-05-31",9.6802,9.7846,9.5995,9.7561,6846600.0],["2011-06-01",9.7561,9.8273,9.4809,9.5046,1427800.0],["2011-06-02",9.5284,9.6992,9.5284,9.6517,1734800.0],["2011-06-03",9.5901,9.7941,9.5473,9.7609,1164600.0],["2011-06-06",9.7277,9.7988,9.6612,9.685,1001700.0],["2011-06-07",9.7134,9.7988,9.6185,9.7182,1019000.0],["2011-06-08",9.6707,9.7704,9.6185,9.6992,1009000.0],["2011-06-09",9.6849,9.8036,9.5331,9.628,1106700.0],["2011-06-10",9.6138,9.6138,9.424,9.5189,1548200.0],["2011-06-13",9.5379,9.7134,9.5284,9.5853,1426500.0],["2011-06-14",9.628,9.8226,9.628,9.7514,1533800.0],["2011-06-15",9.6612,9.7324,9.4762,9.5711,1544900.0],["2011-06-16",9.5853,9.7039,9.4335,9.5806,1495500.0],["2011-06-17",9.6944,9.7751,9.5948,9.7419,2123300.0],["2011-06-20",9.7277,9.9032,9.7134,9.8321,1405500.0],["2011-06-21",9.666,9.8795,9.6138,9.8748,2044900.0],["2011-06-22",9.8463,10.0171,9.8415,9.9127,2250200.0],["2011-06-23",9.7799,9.8131,9.5995,9.6802,1759000.0],["2011-06-24",9.7182,9.7941,9.5236,9.5379,7382500.0],["2011-06-27",9.5616,9.6375,9.5094,9.5473,1132800.0],["2011-06-28",9.59,9.6375,9.4714,9.6375,1139400.0],["2011-06-29",9.6755,9.7893,9.5711,9.7229,1358300.0],["2011-06-30",9.7229,9.7893,9.6612,9.6755,702900.0],["2011-07-01",9.666,9.9317,9.666,9.8463,1031900.0],["2011-07-05",9.7846,9.9649,9.7751,9.9649,1082500.0],["2011-07-06",9.9412,10.0456,9.8795,9.9981,822100.0],["2011-07-07",10.0124,10.1168,9.9981,10.0646,752500.0],["2011-07-08",9.9792,10.1025,9.9412,10.0836,864500.0],["2011-07-11",9.9744,10.0314,9.9175,9.9317,821700.0],["2011-07-12",9.8843,10.0693,9.8653,9.9839,753400.0],["2011-07-13",10.0076,10.0314,9.7656,9.7893,958200.0],["2011-07-14",9.8273,9.8415,9.647,9.6992,772800.0],["2011-07-15",9.7039,9.9032,9.666,9.9032,1161000.0],["2011-07-18",9.8843,9.8843,9.7372,9.7988,670100.0],["2011-07-19",9.7988,9.9222,9.7561,9.9222,836400.0],["2011-07-20",9.8937,9.9981,9.889,9.9507,728500.0],["2011-07-21",9.9649,10.0551,9.8937,9.9507,794700.0],["2011-07-22",9.9744,10.0314,9.9222,10.0314,517500.0],["2011-07-25",9.8795,9.9934,9.8795,9.9602,738000.0],["2011-07-26",9.9602,9.9886,9.87,9.9602,659400.0],["2011-07-27",9.9364,9.9554,9.6565,9.6565,1065900.0],["2011-07-28",9.6517,9.8321,9.5663,9.6944,716600.0],["2011-07-29",9.5806,9.7561,9.5331,9.7514,890400.0],["2011-08-01",9.8036,9.908,9.5568,9.5995,1646500.0],["2011-08-02",9.5473,9.5995,9.3433,9.348,1636100.0],["2011-08-03",9.3338,9.3813,9.0871,9.3528,1325700.0],["2011-08-04",9.2342,9.2816,8.9305,8.9352,1280000.0],["2011-08-05",9.0016,9.0871,8.7217,8.8451,2122700.0],["2011-08-08",8.641,8.7027,8.1238,8.1238,2857000.0],["2011-08-09",8.2519,8.921,8.1712,8.9162,2879900.0],["2011-08-10",8.5271,9.0111,8.3136,8.5841,2717600.0],["2011-08-11",8.6173,9.1345,8.5936,8.9922,2453700.0],["2011-08-12",9.0633,9.2342,8.921,8.9779,1398400.0],["2011-08-15",8.9874,9.3528,8.9874,9.3433,1191100.0],["2011-08-16",9.2057,9.3006,9.1155,9.1962,882500.0],["2011-08-17",9.2484,9.3528,9.1203,9.2389,652400.0],["2011-08-18",8.9542,9.0681,8.8356,8.9067,1513600.0],["2011-08-19",8.8308,8.921,8.5841,8.622,1509700.0],["2011-08-22",8.7596,8.8118,8.5271,8.6315,868900.0],["2011-08-23",8.6363,8.8451,8.5936,8.8451,991600.0],["2011-08-24",8.7929,8.9874,8.7169,8.9779,1207400.0],["2011-08-25",9.0396,9.0823,8.7122,8.7501,2064100.0],["2011-08-26",8.6695,8.8925,8.5224,8.698,1835800.0],["2011-08-29",8.7739,8.9732,8.7739,8.9684,1595900.0],["2011-08-30",8.9274,9.0818,8.7875,9.0384,1465300.0],["2011-08-31",9.1108,9.159,8.995,9.1204,1814800.0],["2011-09-01",9.1687,9.2121,8.9322,8.9371,1690000.0],["2011-09-02",8.7923,8.855,8.5462,8.551,1639600.0],["2011-09-06",8.3097,8.5848,8.2036,8.5221,1265000.0],["2011-09-07",8.6475,8.8164,8.5269,8.8164,1466800.0],["2011-09-08",8.7923,8.8164,8.6186,8.662,1603900.0],["2011-09-09",8.5462,8.633,8.44,8.4883,1202100.0],["2011-09-12",8.3966,8.5607,8.3387,8.5558,1402100.0],["2011-09-13",8.551,8.7971,8.4979,8.7778,2178500.0],["2011-09-14",8.8068,8.8309,8.6958,8.7633,1922900.0],["2011-09-15",8.8212,8.8985,8.7489,8.8309,1154600.0],["2011-09-16",8.8164,8.855,8.6475,8.7537,1128100.0],["2011-09-19",8.6379,8.7151,8.5993,8.5993,1262200.0],["2011-09-20",8.6186,8.7489,8.58,8.633,1013600.0],["2011-09-21",8.6137,8.6475,8.1987,8.1987,1133100.0],["2011-09-22",8.0733,8.0733,7.6824,7.7596,4099500.0],["2011-09-23",7.7451,7.8416,7.6921,7.8079,1590100.0],["2011-09-26",7.8947,7.943,7.7403,7.943,917200.0],["2011-09-27",8.0733,8.1457,7.9526,8.0154,1011700.0],["2011-09-28",8.0057,8.1022,7.8272,7.832,1217500.0],["2011-09-29",7.9768,8.0154,7.8465,8.0154,1164200.0],["2011-09-30",7.8851,8.0636,7.803,7.803,1495000.0],["2011-10-03",7.7403,7.8706,7.4363,7.4411,1423900.0],["2011-10-04",7.3157,7.8223,7.195,7.8223,2100000.0],["2011-10-05",7.8079,7.8127,7.3205,7.6245,1207800.0],["2011-10-06",7.6004,7.832,7.5376,7.8272,1112700.0],["2011-10-07",7.8851,7.9671,7.5473,7.5666,1658900.0],["2011-10-10",7.6969,7.8996,7.6534,7.8996,1090600.0],["2011-10-11",7.8272,7.8561,7.6534,7.6872,711400.0],["2011-10-12",7.7403,7.9575,7.6824,7.8899,1216200.0],["2011-10-13",7.8658,7.9719,7.7162,7.8899,1232600.0],["2011-10-14",7.9526,8.1022,7.9189,8.0588,1084900.0],["2011-10-17",8.0154,8.0588,7.7837,7.8079,992800.0],["2011-10-18",7.803,8.0588,7.7644,8.0298,1221600.0],["2011-10-19",7.9961,8.0684,7.7934,7.8223,1104200.0],["2011-10-20",7.8223,7.8947,7.6341,7.8947,1157500.0],["2011-10-21",7.9912,8.1601,7.9382,8.1601,966800.0],["2011-10-24",7.8754,8.2132,7.8416,8.2132,1118700.0],["2011-10-25",8.1408,8.1457,7.9285,7.943,900400.0],["2011-10-26",7.9864,8.1071,7.9237,8.0733,1027400.0],["2011-10-27",8.2904,8.4255,8.136,8.3918,1142500.0],["2011-10-28",8.329,8.3918,8.2422,8.3869,815400.0],["2011-10-31",8.2325,8.3194,8.1022,8.1939,787100.0],["2011-11-01",7.9961,8.2036,7.9189,7.9671,1459800.0],["2011-11-02",8.0878,8.4352,8.0781,8.3869,1385700.0],["2011-11-03",8.4448,8.4448,8.2036,8.3821,761300.0],["2011-11-04",8.3483,8.3821,8.218,8.2904,797200.0],["2011-11-07",8.2277,8.3532,8.1746,8.2663,931000.0],["2011-11-08",8.3097,8.4593,8.1794,8.4448,765800.0],["2011-11-09",8.2615,8.329,8.025,8.0443,1607800.0],["2011-11-10",8.1843,8.2277,8.025,8.0926,1760300.0],["2011-11-11",8.1843,8.3339,8.1408,8.2808,723300.0],["2011-11-14",8.1891,8.2325,8.0878,8.1071,745700.0],["2011-11-15",8.0636,8.1505,8.0057,8.0878,851100.0],["2011-11-16",8.0105,8.1601,7.9912,8.025,765100.0],["2011-11-17",8.0395,8.1312,7.9768,8.0105,1670000.0],["2011-11-18",8.0395,8.1987,8.0105,8.1891,1269900.0],["2011-11-21",8.0491,8.1264,7.9333,8.0105,1334400.0],["2011-11-22",7.9864,8.0491,7.9333,7.9478,1077800.0],["2011-11-23",7.8416,7.8947,7.7114,7.7307,879700.0],["2011-11-25",7.721,7.8851,7.7017,7.7258,505900.0],["2011-11-28",7.9526,7.9526,7.8416,7.9285,1452900.0],["2011-11-29",7.931,7.99,7.867,7.9408,1295700.0],["2011-11-30",8.2508,8.2557,7.9752,8.1868,2153100.0],["2011-12-01",8.1228,8.172,8.0195,8.0982,1103500.0],["2011-12-02",8.1474,8.1819,8.0687,8.0933,1148200.0],["2011-12-05",8.1819,8.2655,8.1032,8.2311,872600.0],["2011-12-06",8.2065,8.2606,8.1179,8.1376,555200.0],["2011-12-07",8.1179,8.2262,8.0294,8.2163,869200.0],["2011-12-08",8.1868,8.1868,7.9506,7.9654,887400.0],["2011-12-09",7.9998,8.1179,7.9752,8.054,925100.0],["2011-12-12",7.9457,8.0146,7.8473,7.9654,1078600.0],["2011-12-13",7.99,8.0687,7.9162,7.9408,792600.0],["2011-12-14",7.8916,8.0736,7.8719,7.9802,817600.0],["2011-12-15",8.0294,8.1671,7.9752,8.1376,1209400.0],["2011-12-16",8.1524,8.3934,8.1228,8.3787,1986900.0],["2011-12-19",8.3787,8.423,8.2704,8.3246,1151800.0],["2011-12-20",8.4033,8.4574,8.2901,8.4279,1237900.0],["2011-12-21",8.3934,8.482,8.3787,8.4476,718400.0],["2011-12-22",8.4377,8.6493,8.4328,8.5952,1820200.0],["2011-12-23",8.6148,8.6936,8.5558,8.5706,609100.0],["2011-12-27",8.546,8.6099,8.4672,8.5312,401200.0],["2011-12-28",8.4968,8.5066,8.3639,8.3738,744100.0],["2011-12-29",8.3836,8.4426,8.3344,8.418,709000.0],["2011-12-30",8.3934,8.5115,8.3787,8.3836,587300.0],["2012-01-03",8.5017,8.6542,8.3787,8.4623,868100.0],["2012-01-04",8.4131,8.5607,8.3885,8.4525,1484600.0],["2012-01-05",8.4082,8.5312,8.3492,8.5115,572800.0],["2012-01-06",8.5312,8.5755,8.4279,8.4525,530100.0],["2012-01-09",8.4476,8.5017,8.3984,8.4525,499600.0],["2012-01-10",8.5164,8.605,8.4918,8.5804,604200.0],["2012-01-11",8.7477,8.7526,8.6099,8.7083,721900.0],["2012-01-12",8.664,8.6739,8.5214,8.6493,857900.0],["2012-01-13",8.5902,8.6591,8.541,8.6493,567600.0],["2012-01-17",8.6837,8.7083,8.5902,8.6148,541600.0],["2012-01-18",8.5853,8.7575,8.5853,8.7477,431300.0],["2012-01-19",8.7575,8.8166,8.7034,8.7674,672400.0],["2012-01-20",8.7575,8.9592,8.7132,8.9543,958500.0],["2012-01-23",8.9592,9.0527,8.9248,8.9789,1609100.0],["2012-01-24",8.9002,8.974,8.8608,8.974,1305800.0],["2012-01-25",8.9346,9.0084,8.9002,8.9789,1378700.0],["2012-01-26",9.0281,9.1019,9.0035,9.0675,677900.0],["2012-01-27",9.0084,9.1118,8.9789,9.1019,713300.0],["2012-01-30",8.9789,9.097,8.9248,8.9888,926600.0],["2012-01-31",9.0429,9.1118,8.9494,9.1118,1231000.0],["2012-02-01",9.1314,9.2889,9.1314,9.2594,916300.0],["2012-02-02",9.2495,9.279,9.0921,9.1314,1151600.0],["2012-02-03",9.2298,9.3036,9.1265,9.3036,3273000.0],["2012-02-06",9.2643,9.3036,9.2102,9.2348,904600.0],["2012-02-07",9.1905,9.284,9.1216,9.1216,915500.0],["2012-02-08",9.161,9.22,9.0675,9.1167,1206700.0],["2012-02-09",9.1216,9.2446,8.9986,9.0035,1358700.0],["2012-02-10",9.1954,9.2003,8.8756,8.9002,1234300.0],["2012-02-13",8.9592,9.1413,8.8658,8.8904,1065400.0],["2012-02-14",8.8461,8.8608,8.6985,8.7231,1120900.0],["2012-02-15",8.7132,8.8559,8.6591,8.7969,904300.0],["2012-02-16",8.7575,8.9297,8.7575,8.9199,1017400.0],["2012-02-17",8.851,8.9002,8.6886,8.851,2079800.0],["2012-02-21",8.8461,8.851,8.728,8.7821,1191800.0],["2012-02-22",8.7329,8.8362,8.7231,8.7428,844600.0],["2012-02-23",8.7378,8.851,8.7231,8.851,856800.0],["2012-02-24",8.8313,8.8461,8.7083,8.787,563700.0],["2012-02-27",8.7477,8.8461,8.664,8.7969,657100.0],["2012-02-28",8.7772,8.8362,8.669,8.7132,621400.0],["2012-02-29",8.6985,8.792,8.6591,8.669,747700.0],["2012-03-01",8.6837,8.7428,8.6099,8.7428,1112000.0],["2012-03-02",8.7034,8.8018,8.6936,8.7526,885200.0],["2012-03-05",8.7182,8.7723,8.6788,8.7575,637900.0],["2012-03-06",8.6886,8.7526,8.5952,8.6099,1524400.0],["2012-03-07",8.6199,8.6398,8.5253,8.6149,785000.0],["2012-03-08",8.6249,8.6298,8.5402,8.6049,764800.0],["2012-03-09",8.595,8.7095,8.5602,8.6398,766500.0],["2012-03-12",8.6647,8.6995,8.6049,8.6547,612400.0],["2012-03-13",8.7144,8.8239,8.6597,8.814,861100.0],["2012-03-14",8.7941,8.8339,8.6895,8.7642,661400.0],["2012-03-15",8.804,8.804,8.6796,8.7294,584800.0],["2012-03-16",8.7045,8.799,8.6895,8.799,655300.0],["2012-03-19",8.8239,8.8986,8.7841,8.8637,1214700.0],["2012-03-20",8.7841,8.9384,8.7742,8.9185,1136100.0],["2012-03-21",8.9185,8.9981,8.8836,8.9583,1094900.0],["2012-03-22",8.8737,8.8836,8.7841,8.809,1323400.0],["2012-03-23",8.7891,8.8438,8.7144,8.799,853300.0],["2012-03-26",8.8488,8.9036,8.809,8.8637,1068900.0],["2012-03-27",8.9583,8.9782,8.8836,8.9334,987900.0],["2012-03-28",8.8986,8.9732,8.8936,8.9583,919800.0],["2012-03-29",8.9235,8.9533,8.8339,8.9135,428300.0],["2012-03-30",8.9284,8.9882,8.8339,8.8339,1066200.0],["2012-04-02",8.814,8.9434,8.7692,8.8588,1342900.0],["2012-04-03",8.814,8.8687,8.7294,8.7294,1321200.0],["2012-04-04",8.6448,8.7692,8.6348,8.7045,845200.0],["2012-04-05",8.6547,8.6995,8.6298,8.6895,581000.0],["2012-04-09",8.6099,8.6149,8.5303,8.5502,634300.0],["2012-04-10",8.6249,8.6746,8.3262,8.3412,1193500.0],["2012-04-11",8.3959,8.4357,8.3213,8.4308,780600.0],["2012-04-12",8.4258,8.4955,8.3909,8.4955,711200.0],["2012-04-13",8.4606,8.5104,8.4208,8.4208,510600.0],["2012-04-16",8.4457,8.5651,8.4457,8.4955,804200.0],["2012-04-17",8.5104,8.6398,8.4805,8.6,984200.0],["2012-04-18",8.5601,8.5751,8.4805,8.4805,599700.0],["2012-04-19",8.4805,8.5253,8.4059,8.4606,678100.0],["2012-04-20",8.4656,8.5452,8.4656,8.5154,642100.0],["2012-04-23",8.4706,8.4706,8.3959,8.4407,1006300.0],["2012-04-24",8.4357,8.585,8.4308,8.5751,710300.0],["2012-04-25",8.6149,8.7045,8.59,8.6846,685900.0],["2012-04-26",8.6895,8.7642,8.6547,8.7393,760800.0],["2012-04-27",8.7443,8.8438,8.7045,8.809,657300.0],["2012-04-30",8.7642,8.8339,8.7194,8.8289,702100.0],["2012-05-01",8.804,8.9036,8.7642,8.8588,627400.0],["2012-05-02",8.809,8.8687,8.7294,8.7891,686600.0],["2012-05-03",8.8189,8.8438,8.7144,8.7194,731000.0],["2012-05-04",8.6696,8.7194,8.5601,8.585,661900.0],["2012-05-07",8.5402,8.5701,8.4805,8.5203,1000000.0],["2012-05-08",8.4955,8.5502,8.4656,8.5104,565700.0],["2012-05-09",8.4258,8.585,8.4009,8.5054,687700.0],["2012-05-10",8.5303,8.5452,8.4308,8.4606,780800.0],["2012-05-11",8.4606,8.5701,8.4208,8.4905,630700.0],["2012-05-14",8.4606,8.5203,8.4357,8.4556,1093800.0],["2012-05-15",8.4208,8.4855,8.3909,8.4606,1175600.0],["2012-05-16",8.5054,8.5402,8.381,8.386,836500.0],["2012-05-17",8.376,8.386,8.1819,8.1869,997400.0],["2012-05-18",8.2217,8.2715,8.1471,8.1769,1307000.0],["2012-05-21",8.1869,8.2864,8.1222,8.2864,612200.0],["2012-05-22",8.2715,8.3262,8.2267,8.3262,740900.0],["2012-05-23",8.2615,8.2864,8.157,8.2864,686000.0],["2012-05-24",8.3014,8.3611,8.2267,8.3511,771100.0],["2012-05-25",8.3063,8.3611,8.2317,8.2615,500300.0],["2012-05-29",8.3213,8.376,8.2615,8.3561,645100.0],["2012-05-30",8.2906,8.3762,8.2503,8.2805,1608700.0],["2012-05-31",8.2957,8.3309,8.2151,8.3158,1290600.0],["2012-06-01",8.1697,8.2755,8.1546,8.2352,1104700.0],["2012-06-04",8.2251,8.2503,8.1294,8.1546,1528300.0],["2012-06-05",8.1294,8.2554,8.1093,8.2151,919300.0],["2012-06-06",8.3662,8.4065,8.2302,8.4065,1033400.0],["2012-06-07",8.4619,8.477,8.3208,8.3208,625400.0],["2012-06-08",8.2806,8.3662,8.2806,8.3611,627900.0],["2012-06-11",8.4115,8.4115,8.1748,8.1748,831400.0],["2012-06-12",8.1748,8.2805,8.1748,8.2805,768300.0],["2012-06-13",8.205,8.3611,8.205,8.341,1008900.0],["2012-06-14",8.3309,8.4719,8.3057,8.4468,889700.0],["2012-06-15",8.4468,8.4619,8.3611,8.4165,851500.0],["2012-06-18",8.3662,8.4871,8.3511,8.4317,2092600.0],["2012-06-19",8.4921,8.613,8.4518,8.5173,1013400.0],["2012-06-20",8.5022,8.5374,8.4115,8.4971,683000.0],["2012-06-21",8.4921,8.5274,8.3611,8.3712,888400.0],["2012-06-22",8.4518,8.5525,8.4065,8.482,1427100.0],["2012-06-25",8.4014,8.5475,8.4014,8.477,1103200.0],["2012-06-26",8.4568,8.5173,8.4165,8.4216,811400.0],["2012-06-27",8.4317,8.5223,8.4065,8.5022,626200.0],["2012-06-28",8.4115,8.6079,8.4115,8.5979,1750700.0],["2012-06-29",8.6885,8.7137,8.6533,8.6684,1075000.0],["2012-07-02",8.6986,8.7742,8.6482,8.7641,785700.0],["2012-07-03",8.754,8.7943,8.7238,8.7943,381100.0],["2012-07-05",8.7389,8.7993,8.6785,8.7036,1005800.0],["2012-07-06",8.6382,8.6986,8.6029,8.6482,661700.0],["2012-07-09",8.6633,8.7188,8.5777,8.613,847300.0],["2012-07-10",8.6482,8.6785,8.5425,8.5475,640400.0],["2012-07-11",8.5425,8.5828,8.4921,8.5072,849100.0],["2012-07-12",8.482,8.5324,8.4065,8.477,1579100.0],["2012-07-13",8.4518,8.5727,8.4518,8.5425,1366400.0],["2012-07-16",8.5525,8.6382,8.5022,8.6079,766000.0],["2012-07-17",8.6482,8.7792,8.6382,8.7691,804800.0],["2012-07-18",8.7087,8.7993,8.7087,8.7087,809400.0],["2012-07-19",8.7087,8.7238,8.5828,8.618,1234400.0],["2012-07-20",8.5374,8.5928,8.5122,8.5324,1158000.0],["2012-07-23",8.4417,8.5122,8.3863,8.3914,1131600.0],["2012-07-24",8.3964,8.4518,8.346,8.3813,1267000.0],["2012-07-25",8.3863,8.5223,8.3863,8.4317,1412700.0],["2012-07-26",8.5173,8.5979,8.4518,8.4921,889400.0],["2012-07-27",8.482,8.6382,8.4619,8.5979,866500.0],["2012-07-30",8.613,8.6684,8.5828,8.618,491700.0],["2012-07-31",8.5828,8.6079,8.5274,8.5928,606700.0],["2012-08-01",8.6482,8.7036,8.5223,8.5374,680700.0],["2012-08-02",8.4719,8.6734,8.4619,8.6684,758900.0],["2012-08-03",8.754,8.7993,8.6986,8.749,635200.0],["2012-08-06",8.7691,8.8447,8.7339,8.8447,860300.0],["2012-08-07",8.8447,8.8598,8.7288,8.7641,958800.0],["2012-08-08",8.7137,8.754,8.6684,8.6936,613800.0],["2012-08-09",8.6785,8.7087,8.6583,8.6734,577400.0],["2012-08-10",8.618,8.6936,8.6029,8.6785,546200.0],["2012-08-13",8.6885,8.6885,8.6029,8.6482,395300.0],["2012-08-14",8.6482,8.6785,8.5878,8.618,411600.0],["2012-08-15",8.5979,8.6633,8.5727,8.6331,501900.0],["2012-08-16",8.613,8.6583,8.5727,8.618,544900.0],["2012-08-17",8.613,8.6382,8.5727,8.5777,439000.0],["2012-08-20",8.5828,8.6079,8.5274,8.5878,525400.0],["2012-08-21",8.5878,8.6231,8.5475,8.5878,572300.0],["2012-08-22",8.5928,8.5979,8.4518,8.5324,637700.0],["2012-08-23",8.5425,8.5525,8.5022,8.5022,577400.0],["2012-08-24",8.4971,8.5525,8.3813,8.5374,394500.0],["2012-08-27",8.5576,8.5576,8.5122,8.5324,821700.0],["2012-08-28",8.5173,8.5727,8.482,8.5425,604300.0],["2012-08-29",8.5578,8.6801,8.5425,8.6699,685000.0],["2012-08-30",8.5985,8.6699,8.573,8.6648,587300.0],["2012-08-31",8.6699,8.7412,8.6495,8.6495,1278400.0],["2012-09-04",8.6444,8.7463,8.5883,8.7463,803400.0],["2012-09-05",8.7412,8.7463,8.6495,8.7005,604500.0],["2012-09-06",8.7158,8.7667,8.7005,8.7514,756400.0],["2012-09-07",8.7565,8.833,8.7107,8.8177,675100.0],["2012-09-10",8.7922,8.8534,8.7667,8.7769,652700.0],["2012-09-11",8.7718,8.9043,8.7361,8.8942,758600.0],["2012-09-12",8.8942,8.94,8.8585,8.8942,1176400.0],["2012-09-13",8.8789,9.0827,8.8789,9.0216,967000.0],["2012-09-14",8.991,9.1643,8.991,9.1286,905500.0],["2012-09-17",9.1235,9.1541,9.0929,9.1082,857100.0],["2012-09-18",9.1082,9.1439,9.0369,9.1337,782100.0],["2012-09-19",9.1235,9.1643,9.0471,9.1133,1027100.0],["2012-09-20",9.0827,9.1031,8.9961,9.0725,1124900.0],["2012-09-21",9.098,9.1388,9.0216,9.0471,2624600.0],["2012-09-24",9.0267,9.1082,8.9553,9.042,1040900.0],["2012-09-25",9.0573,9.0573,8.9298,8.9553,2574000.0],["2012-09-26",8.9502,8.991,8.9043,8.9502,1190100.0],["2012-09-27",8.991,9.0624,8.9043,8.991,1439100.0],["2012-09-28",8.9451,9.0012,8.8177,8.8381,1490200.0],["2012-10-01",8.8789,8.9094,8.726,8.7922,938500.0],["2012-10-02",8.8177,8.8279,8.7565,8.7973,738900.0],["2012-10-03",8.7973,8.9145,8.782,8.8432,804100.0],["2012-10-04",8.8738,8.8891,8.7565,8.8024,1009900.0],["2012-10-05",8.8432,8.8942,8.782,8.7973,1130900.0],["2012-10-08",8.7922,8.8432,8.7565,8.8279,566700.0],["2012-10-09",8.8483,8.8738,8.7667,8.8177,1199400.0],["2012-10-10",8.7973,8.8432,8.7718,8.833,580300.0],["2012-10-11",8.8636,8.8738,8.8279,8.8483,739800.0],["2012-10-12",8.8585,8.9043,8.8381,8.8738,1023900.0],["2012-10-15",8.8636,8.9247,8.8177,8.9145,1065000.0],["2012-10-16",8.9451,8.9604,8.8992,8.9451,763600.0],["2012-10-17",8.9298,8.9757,8.8636,8.9451,929400.0],["2012-10-18",8.9349,9.0267,8.9247,9.0165,797600.0],["2012-10-19",9.0318,9.0522,8.94,8.9757,739300.0],["2012-10-22",8.9808,8.991,8.884,8.9604,697900.0],["2012-10-23",8.9094,8.9553,8.8483,8.8993,964700.0],["2012-10-24",8.9247,8.9706,8.8636,8.9553,1089400.0],["2012-10-25",8.9655,9.0165,8.833,8.9349,1030800.0],["2012-10-26",8.9094,8.9094,8.8228,8.8789,1172600.0],["2012-10-31",8.8687,9.1541,8.8228,9.0725,1726000.0],["2012-11-01",9.098,9.2051,9.0267,9.1898,1814200.0],["2012-11-02",9.3019,9.4599,9.2815,9.3172,2117000.0],["2012-11-05",9.3274,9.3631,9.2102,9.2662,783400.0],["2012-11-06",9.2917,9.3172,9.149,9.1949,972800.0],["2012-11-07",9.149,9.1796,9.0522,9.0623,1019900.0],["2012-11-08",9.0471,9.1133,9.0012,9.0012,868100.0],["2012-11-09",8.9502,9.0267,8.9247,8.9247,585500.0],["2012-11-12",8.9553,8.9553,8.8993,8.9196,579100.0],["2012-11-13",8.8941,8.9706,8.8941,8.9094,501600.0],["2012-11-14",8.9553,8.9553,8.7565,8.7922,1002300.0],["2012-11-15",8.7514,8.8279,8.7056,8.7769,803700.0],["2012-11-16",8.7769,8.8432,8.726,8.8279,573600.0],["2012-11-19",8.8942,8.94,8.8381,8.8687,950400.0],["2012-11-20",8.8687,8.9451,8.8177,8.9349,586500.0],["2012-11-21",8.9349,8.9706,8.8432,8.9451,681600.0],["2012-11-23",9.0063,9.0471,8.9502,9.0114,235700.0],["2012-11-26",9.0063,9.0827,8.9553,9.0318,718400.0],["2012-11-27",9.0471,9.098,8.9553,9.0165,1090200.0],["2012-11-28",9.0423,9.0783,8.9443,9.0165,947100.0],["2012-11-29",9.0423,9.0732,8.9752,9.0371,1009400.0],["2012-11-30",9.068,9.1505,9.0268,9.099,1805000.0],["2012-12-03",9.0835,9.2021,9.0732,9.1144,649000.0],["2012-12-04",9.099,9.1608,9.0629,9.0783,888000.0],["2012-12-05",9.0887,9.1196,9.0216,9.1041,774700.0],["2012-12-06",9.1144,9.1711,9.0783,9.0938,583400.0],["2012-12-07",9.0886,9.2021,9.0268,9.1763,722200.0],["2012-12-10",9.1918,9.2794,9.1608,9.2433,958500.0],["2012-12-11",9.2588,9.2742,9.2124,9.2382,726700.0],["2012-12-12",9.2433,9.2485,9.1557,9.2227,725200.0],["2012-12-13",9.1814,9.2124,9.0783,9.1041,1085400.0],["2012-12-14",9.1093,9.1505,9.0577,9.1351,730800.0],["2012-12-17",9.1505,9.1866,9.1093,9.1557,618200.0],["2012-12-18",9.1969,9.2072,9.1351,9.1969,680100.0],["2012-12-19",9.1969,9.2485,9.1196,9.2175,952200.0],["2012-12-20",9.2124,9.3464,9.2124,9.3413,837700.0],["2012-12-21",9.2536,9.3309,9.1454,9.2897,2419100.0],["2012-12-24",9.2794,9.2794,9.2021,9.2536,386900.0],["2012-12-26",9.2588,9.2949,9.2072,9.2588,690500.0],["2012-12-27",9.2639,9.3309,9.2278,9.3309,861200.0],["2012-12-28",9.2691,9.3155,9.233,9.2485,619500.0],["2012-12-31",9.2124,9.3155,9.166,9.3052,949400.0],["2013-01-02",9.4031,9.4031,9.2485,9.3309,1316600.0],["2013-01-03",9.3361,9.3516,9.2588,9.3309,651100.0],["2013-01-04",9.3309,9.4083,9.2691,9.4083,487300.0],["2013-01-07",9.3825,9.4237,9.3567,9.4186,461900.0],["2013-01-08",9.3877,9.5217,9.3877,9.4959,680500.0],["2013-01-09",9.5165,9.5423,9.4856,9.5268,744500.0],["2013-01-10",9.5423,9.5423,9.398,9.4341,752100.0],["2013-01-11",9.4186,9.4908,9.367,9.4856,661100.0],["2013-01-14",9.465,9.5372,9.4547,9.5372,414600.0],["2013-01-15",9.5732,9.6403,9.5165,9.6403,818800.0],["2013-01-16",9.6609,9.6918,9.5372,9.666,1653100.0],["2013-01-17",9.6557,9.7485,9.6506,9.7331,714400.0],["2013-01-18",9.7176,9.8362,9.6609,9.8104,704600.0],["2013-01-22",9.831,9.929,9.8001,9.9135,761700.0],["2013-01-23",9.8671,9.9496,9.8052,9.929,716900.0],["2013-01-24",9.9496,9.9805,9.8619,9.9496,853600.0],["2013-01-25",9.9496,10.0836,9.9341,10.0527,1163300.0],["2013-01-28",10.0321,10.0733,10.0063,10.0424,911100.0],["2013-01-29",10.0269,10.1609,10.0166,10.13,681300.0],["2013-01-30",10.0578,10.1403,10.0424,10.0888,912600.0],["2013-01-31",10.063,10.0991,9.9341,9.965,3356600.0],["2013-02-01",10.0063,10.0733,9.929,9.9599,2174300.0],["2013-02-04",9.8929,9.9599,9.8619,9.9547,2707600.0],["2013-02-05",9.9753,9.9753,9.8877,9.898,1159800.0],["2013-02-06",9.8413,9.9754,9.8155,9.9547,1197900.0],["2013-02-07",9.9496,10.0063,9.898,9.9083,1646300.0],["2013-02-08",9.7949,9.9083,7.5369,9.8465,1827400.0],["2013-02-11",9.7949,9.9857,9.7949,9.8413,2592100.0],["2013-02-12",9.7021,9.9083,9.6351,9.898,2775400.0],["2013-02-13",9.8929,10.0011,9.8929,9.9805,898900.0],["2013-02-14",9.9341,10.0578,9.9341,10.0424,1182800.0],["2013-02-15",10.0372,10.0681,10.0011,10.0527,1123900.0],["2013-02-19",10.0475,10.1145,10.0372,10.1145,937700.0],["2013-02-20",10.0991,10.2434,10.0991,10.0991,1473500.0],["2013-02-21",10.1042,10.1506,10.0372,10.063,1774500.0],["2013-02-22",10.063,10.3104,10.063,10.2898,1620500.0],["2013-02-25",10.2744,10.3001,10.13,10.1352,1957800.0],["2013-02-26",10.1249,10.2486,10.0785,10.1403,1370400.0],["2013-02-27",10.1042,10.2073,10.0681,10.1352,1332900.0],["2013-02-28",10.1816,10.2022,10.13,10.1352,2266500.0],["2013-03-01",10.1145,10.1867,10.0578,10.1712,1129300.0],["2013-03-04",10.1403,10.2176,10.1197,10.1661,1138400.0],["2013-03-05",10.1816,10.3053,10.1455,10.295,1129100.0],["2013-03-06",10.3001,10.3104,10.2228,10.295,835900.0],["2013-03-07",10.2846,10.3627,10.2117,10.2221,1849300.0],["2013-03-08",10.2846,10.3471,10.2325,10.3418,931900.0],["2013-03-11",10.3262,10.3887,10.295,10.3887,1035100.0],["2013-03-12",10.3418,10.3627,10.2273,10.2585,1217600.0],["2013-03-13",10.2637,10.3262,10.1804,10.2012,1988700.0],["2013-03-14",10.2377,10.321,10.1908,10.2169,1740600.0],["2013-03-15",10.2325,10.3054,10.1127,10.295,1561200.0],["2013-03-18",10.2846,10.3523,10.2169,10.3158,990800.0],["2013-03-19",10.3158,10.3575,10.196,10.2325,1247600.0],["2013-03-20",10.2481,10.2637,10.1283,10.17,1927000.0],["2013-03-21",10.17,10.2429,10.0346,10.0398,2258400.0],["2013-03-22",10.0815,10.1388,10.0398,10.0815,1791700.0],["2013-03-25",10.0815,10.1492,9.9617,10.0658,1450600.0],["2013-03-26",10.0815,10.1856,10.0711,10.1804,921000.0],["2013-03-27",10.1648,10.1648,10.0763,10.1648,667600.0],["2013-03-28",10.1804,10.2325,10.1335,10.2012,1069200.0],["2013-04-01",9.8992,10.1752,9.8211,10.17,1280200.0],["2013-04-02",10.1596,10.2481,10.1179,10.1388,907800.0],["2013-04-03",10.1856,10.2273,10.1023,10.1179,1187700.0],["2013-04-04",10.1231,10.2585,10.1075,10.2377,1078800.0],["2013-04-05",10.1544,10.2273,10.1023,10.2169,1102000.0],["2013-04-08",10.1908,10.3314,10.1752,10.3314,537200.0],["2013-04-09",10.3106,10.3783,10.2325,10.347,924700.0],["2013-04-10",10.3158,10.3887,10.2533,10.3262,672800.0],["2013-04-11",10.3106,10.3887,10.3106,10.3627,884100.0],["2013-04-12",10.3366,10.3783,10.2846,10.3783,658700.0],["2013-04-15",10.3366,10.3835,10.1492,10.1648,794300.0],["2013-04-16",9.9096,10.2898,9.7794,10.2689,1284900.0],["2013-04-17",10.1856,10.2221,10.1023,10.1804,1282200.0],["2013-04-18",10.1908,10.2169,10.1231,10.2064,644500.0],["2013-04-19",10.2846,10.3575,10.2325,10.347,977300.0],["2013-04-22",10.3575,10.3627,10.2429,10.3262,455000.0],["2013-04-23",10.3262,10.4408,10.321,10.42,924000.0],["2013-04-24",10.4147,10.4824,10.4043,10.4616,621900.0],["2013-04-25",10.4512,10.5397,10.4095,10.5033,909800.0],["2013-04-26",10.3991,10.5449,10.3991,10.4668,951500.0],["2013-04-29",10.472,10.597,10.4512,10.5658,901700.0],["2013-04-30",10.5449,10.6959,10.5449,10.6855,1071900.0],["2013-05-01",10.6178,10.7376,10.5762,10.6282,917100.0],["2013-05-02",10.6543,10.7636,10.5814,10.7324,1382700.0],["2013-05-03",10.5033,10.7897,10.3418,10.722,1689100.0],["2013-05-06",10.7011,10.8678,10.7011,10.8365,1256700.0],["2013-05-07",10.8313,10.9042,10.7845,10.8678,888800.0],["2013-05-08",10.8626,10.9251,10.8105,10.899,625600.0],["2013-05-09",10.8886,10.9147,10.7324,10.7532,952600.0],["2013-05-10",10.7636,10.7949,10.6855,10.722,972700.0],["2013-05-13",10.7376,10.7741,10.6803,10.7741,644100.0],["2013-05-14",10.7793,10.8678,10.7272,10.7949,1808000.0],["2013-05-15",10.8001,10.9042,10.7064,10.9042,729200.0],["2013-05-16",10.9147,10.9823,10.8313,10.8522,1087100.0],["2013-05-17",10.8678,10.9042,10.8105,10.8626,833900.0],["2013-05-20",10.8574,10.9042,10.8417,10.8886,780800.0],["2013-05-21",10.9251,10.9251,10.8313,10.8678,751800.0],["2013-05-22",10.8522,10.9355,10.5553,10.6178,878600.0],["2013-05-23",10.5189,10.5553,10.3783,10.5241,1090300.0],["2013-05-24",10.5085,10.5345,10.3835,10.472,959000.0],["2013-05-28",10.5449,10.6022,10.2533,10.3679,929000.0],["2013-05-29",10.2732,10.3416,10.0417,10.2995,1614300.0],["2013-05-30",10.2837,10.3521,10.047,10.0996,885900.0],["2013-05-31",10.0523,10.1469,9.9523,9.9891,1428400.0],["2013-06-03",9.9891,10.1154,9.8997,10.0312,987500.0],["2013-06-04",9.9944,10.0417,9.7998,9.8366,1575700.0],["2013-06-05",9.8313,9.8839,9.7367,9.7945,826200.0],["2013-06-06",9.784,9.8313,9.6788,9.8313,1079800.0],["2013-06-07",9.8471,9.8629,9.6315,9.6735,1093500.0],["2013-06-10",9.6998,9.7261,9.542,9.6262,730500.0],["2013-06-11",9.5525,9.6157,9.421,9.4316,829500.0],["2013-06-12",9.4579,9.4631,9.2738,9.2843,674200.0],["2013-06-13",9.279,9.6209,9.2685,9.5841,738100.0],["2013-06-14",9.5841,9.6946,9.4316,9.5473,783600.0],["2013-06-17",9.5999,9.6577,9.3842,9.4579,811400.0],["2013-06-18",9.4736,9.6314,9.4053,9.5525,785500.0],["2013-06-19",9.5788,9.5788,9.2211,9.2317,949500.0],["2013-06-20",9.1685,9.1843,8.8845,8.9424,1700700.0],["2013-06-21",9.0318,9.1054,8.9318,8.9424,1788000.0],["2013-06-24",8.8424,9.1159,8.6741,8.9213,1647800.0],["2013-06-25",8.9792,9.2632,8.9213,9.1686,1512900.0],["2013-06-26",9.2212,9.3158,9.1896,9.2054,882600.0],["2013-06-27",9.258,9.4105,9.2475,9.3947,684500.0],["2013-06-28",9.379,9.4736,9.258,9.4053,1489500.0],["2013-07-01",9.4368,9.5262,9.4105,9.4894,856600.0],["2013-07-02",9.4526,9.6683,9.4473,9.6367,2250700.0],["2013-07-03",9.5841,9.6735,9.5315,9.6209,896500.0],["2013-07-05",9.6262,9.7104,9.4158,9.6051,815800.0],["2013-07-08",9.5946,9.6735,9.5894,9.6209,751300.0],["2013-07-09",9.6209,9.7472,9.6051,9.663,802200.0],["2013-07-10",9.6314,9.6735,9.5368,9.5788,1053700.0],["2013-07-11",9.663,9.8524,9.663,9.7945,750800.0],["2013-07-12",9.7945,9.805,9.6525,9.7156,1365800.0],["2013-07-15",9.7472,9.8524,9.7051,9.7998,559100.0],["2013-07-16",9.805,9.8734,9.784,9.8103,979600.0],["2013-07-17",9.8419,9.8787,9.805,9.8313,620700.0],["2013-07-18",9.8261,9.9155,9.8208,9.8682,773200.0],["2013-07-19",9.8734,9.926,9.8471,9.8787,671100.0],["2013-07-22",9.8629,10.026,9.8419,9.9102,848900.0],["2013-07-23",9.9102,9.9471,9.8419,9.8734,683700.0],["2013-07-24",9.8471,9.8576,9.663,9.7472,860600.0],["2013-07-25",9.7209,9.8103,9.6998,9.7945,375400.0],["2013-07-26",9.7524,9.8261,9.7314,9.805,432200.0],["2013-07-29",9.7577,9.8103,9.6735,9.6788,466900.0],["2013-07-30",9.6788,9.7893,9.6472,9.7261,1057100.0],["2013-07-31",9.7735,9.7735,9.4736,9.5157,626600.0],["2013-08-01",9.5368,9.5683,9.3842,9.4579,1227600.0],["2013-08-02",9.4631,9.5578,9.3264,9.3369,851600.0],["2013-08-05",9.3211,9.4473,9.2843,9.3947,560500.0],["2013-08-06",9.3842,9.4631,9.3737,9.379,1215000.0],["2013-08-07",9.3842,9.4263,9.3211,9.4105,770500.0],["2013-08-08",9.2632,9.3579,9.2369,9.3158,837700.0],["2013-08-09",9.2948,9.5525,9.2948,9.4684,676300.0],["2013-08-12",9.4684,9.4684,9.3737,9.4368,682800.0],["2013-08-13",9.4473,9.4473,9.3106,9.3421,922600.0],["2013-08-14",9.3369,9.3527,9.2843,9.3158,638100.0],["2013-08-15",9.2054,9.2685,9.1212,9.137,832800.0],["2013-08-16",9.0844,9.1265,9.0002,9.0002,2164800.0],["2013-08-19",8.9792,9.0107,8.9318,8.9476,1680800.0],["2013-08-20",8.9424,9.1317,8.9424,9.1159,1296300.0],["2013-08-21",9.0844,9.1843,9.0002,9.0739,1154800.0],["2013-08-22",9.1265,9.1475,9.0791,9.1317,756200.0],["2013-08-23",9.1265,9.258,9.1107,9.2264,1102400.0],["2013-08-26",9.2317,9.2685,9.1685,9.2001,1273200.0],["2013-08-27",9.1528,9.2369,9.1107,9.1896,1513400.0],["2013-08-28",9.1212,9.1843,9.037,9.0476,1125800.0],["2013-08-29",9.0107,9.1002,8.9581,9.0791,1362100.0],["2013-08-30",9.0844,9.137,9.016,9.037,1297700.0],["2013-09-03",9.1633,9.1633,8.8529,8.9108,2519000.0],["2013-09-04",8.9003,9.0528,8.895,9.0265,1252000.0],["2013-09-05",9.0318,9.1159,8.9476,8.9844,1116500.0],["2013-09-06",9.0686,9.1528,9.0423,9.1265,1228100.0],["2013-09-09",9.1212,9.2369,9.0949,9.2264,955600.0],["2013-09-10",9.2369,9.279,9.2001,9.2685,1395100.0],["2013-09-11",9.2369,9.3316,9.2317,9.2895,612600.0],["2013-09-12",9.2843,9.3737,9.1475,9.1791,1596500.0],["2013-09-13",9.1948,9.2738,9.1633,9.2474,1036800.0],["2013-09-16",9.3895,9.4053,9.2843,9.3421,877400.0],["2013-09-17",9.3211,9.4105,9.2895,9.2895,816600.0],["2013-09-18",9.2685,9.5683,9.1528,9.5525,1139900.0],["2013-09-19",9.5946,9.6946,9.5315,9.542,762300.0],["2013-09-20",9.5841,9.5841,9.3474,9.3527,1529000.0],["2013-09-23",9.3264,9.4053,9.2738,9.2895,834400.0],["2013-09-24",9.2843,9.3053,9.2001,9.2106,1022600.0],["2013-09-25",9.1948,9.2895,9.137,9.2369,766000.0],["2013-09-26",9.2106,9.3001,9.2106,9.3001,539700.0],["2013-09-27",9.3001,9.3474,9.2159,9.2527,749300.0],["2013-09-30",9.2106,9.279,9.0739,9.1317,987400.0],["2013-10-01",9.1212,9.3947,9.1212,9.3158,832500.0],["2013-10-02",9.3053,9.3106,9.2001,9.3001,735400.0],["2013-10-03",9.2843,9.3316,9.1948,9.258,1562500.0],["2013-10-04",9.2369,9.4579,9.2317,9.3579,2777600.0],["2013-10-07",9.2948,9.4105,9.2738,9.3684,723500.0],["2013-10-08",9.3264,9.4,9.1948,9.1948,709400.0],["2013-10-09",9.1791,9.2895,9.0791,9.0791,1655900.0],["2013-10-10",9.1265,9.3684,9.1212,9.3632,1577800.0],["2013-10-11",9.3527,9.4053,9.3211,9.3947,608900.0],["2013-10-14",9.3474,9.4053,9.2895,9.3684,913200.0],["2013-10-15",9.3842,9.4158,9.2685,9.3053,747900.0],["2013-10-16",9.3211,9.4526,9.3158,9.3579,1246500.0],["2013-10-17",9.3316,9.5736,9.3106,9.5683,1257500.0],["2013-10-18",9.5736,9.5736,9.4526,9.5315,602100.0],["2013-10-21",9.5157,9.5683,9.4684,9.5578,995100.0],["2013-10-22",9.5578,9.7051,9.5262,9.6998,1032500.0],["2013-10-23",9.6525,9.7209,9.6104,9.7051,792800.0],["2013-10-24",9.7156,9.8419,9.6788,9.8313,1332000.0],["2013-10-25",9.8629,9.9576,9.8156,9.9418,819500.0],["2013-10-28",9.9208,9.926,9.7524,9.8313,1142500.0],["2013-10-29",9.805,9.8156,9.6946,9.7945,893500.0],["2013-10-30",9.763,9.7893,9.6788,9.7156,1051400.0],["2013-10-31",9.6998,9.763,9.6104,9.7209,1230700.0],["2013-11-01",9.7419,9.8208,9.3106,9.5631,2429900.0],["2013-11-04",9.4579,9.5631,9.421,9.542,1444400.0],["2013-11-05",9.5105,9.5525,9.4526,9.4894,1194600.0],["2013-11-06",9.4999,9.5683,9.4263,9.4421,926200.0],["2013-11-07",9.4631,9.4736,9.3001,9.3421,987800.0],["2013-11-08",9.2738,9.3001,9.0686,9.1265,1263500.0],["2013-11-11",9.0949,9.1685,9.0791,9.1422,641900.0],["2013-11-12",9.1002,9.1317,8.9634,9.1159,840400.0],["2013-11-13",9.0896,9.2422,9.0318,9.2264,860500.0],["2013-11-14",9.2054,9.3369,9.158,9.1686,620900.0],["2013-11-15",9.1475,9.1949,9.0791,9.1265,751000.0],["2013-11-18",9.1317,9.1475,9.0265,9.0476,802600.0],["2013-11-19",9.0528,9.1002,8.9161,8.9213,764900.0],["2013-11-20",8.9161,8.9739,8.8319,8.8477,1298500.0],["2013-11-21",8.8635,9.037,8.8424,9.0055,1219100.0],["2013-11-22",9.0107,9.0318,8.8687,8.9213,902700.0],["2013-11-25",8.9003,8.9371,8.8161,8.8477,970500.0],["2013-11-26",8.8796,8.9329,8.8104,8.8157,1053300.0],["2013-11-27",8.8051,8.8424,8.7359,8.8104,542400.0],["2013-11-29",8.8264,8.8317,8.7199,8.7199,640900.0],["2013-12-02",8.688,8.7785,8.6454,8.7465,1474800.0],["2013-12-03",8.7093,8.8317,8.672,8.7572,1255300.0],["2013-12-04",8.6667,8.7998,8.6454,8.7572,854600.0],["2013-12-05",8.7306,8.7944,8.656,8.7199,994800.0],["2013-12-06",8.7572,8.9382,8.7572,8.8956,981400.0],["2013-12-09",8.8796,8.9062,8.8317,8.853,686000.0],["2013-12-10",8.8477,8.9009,8.7678,8.7944,708800.0],["2013-12-11",8.7944,8.7944,8.5709,8.5762,1203000.0],["2013-12-12",8.5921,8.6347,8.5229,8.5762,908300.0],["2013-12-13",8.5762,8.6986,8.4697,8.5176,982600.0],["2013-12-16",8.5602,8.5655,8.4644,8.4963,1513600.0],["2013-12-17",8.507,8.6028,8.4431,8.5975,1649800.0],["2013-12-18",8.5868,8.8317,8.5283,8.8104,1504300.0],["2013-12-19",8.7838,8.7944,8.7039,8.7519,2336200.0],["2013-12-20",8.7572,8.9648,8.7306,8.9595,1948100.0],["2013-12-23",9.0233,9.1458,8.9754,8.9967,1654700.0],["2013-12-24",8.9808,9.05,8.9488,8.9648,363400.0],["2013-12-26",8.9595,9.0287,8.8796,8.8849,885500.0],["2013-12-27",8.9062,8.9116,8.8317,8.9062,832400.0],["2013-12-30",8.8903,8.9595,8.8903,8.9275,583700.0],["2013-12-31",8.9329,8.9648,8.7785,8.7944,1145100.0],["2014-01-02",8.7838,8.8849,8.7093,8.7944,930700.0],["2014-01-03",8.7785,8.837,8.7199,8.7572,1162600.0],["2014-01-06",8.7519,8.7944,8.6986,8.7146,1285300.0],["2014-01-07",8.7093,8.7944,8.6507,8.7572,1066300.0],["2014-01-08",8.7838,8.7838,8.656,8.7678,1165900.0],["2014-01-09",8.7625,8.7678,8.6241,8.7093,1146800.0],["2014-01-10",8.7625,8.8477,8.7199,8.7998,1359000.0],["2014-01-13",8.8157,8.8424,8.7359,8.7678,961300.0],["2014-01-14",8.7678,8.8636,8.7306,8.7944,739000.0],["2014-01-15",8.8104,8.8743,8.8104,8.8636,903400.0],["2014-01-16",8.837,8.8849,8.7678,8.8317,686000.0],["2014-01-17",8.8264,8.8317,8.7519,8.7838,1812700.0],["2014-01-21",8.7891,8.9222,8.7572,8.869,959900.0],["2014-01-22",8.853,8.9595,8.8317,8.9222,1942700.0],["2014-01-23",8.9169,8.9488,8.8903,8.9488,1444000.0],["2014-01-24",8.9382,8.9382,8.8104,8.8796,1458500.0],["2014-01-27",8.8636,8.9701,8.8104,8.8317,818400.0],["2014-01-28",8.8636,8.9595,8.837,8.9116,774100.0],["2014-01-29",8.853,8.9116,8.7838,8.7944,596800.0],["2014-01-30",8.853,8.9595,8.7944,8.9116,772100.0],["2014-01-31",8.8157,8.9382,8.7625,8.8743,1035100.0],["2014-02-03",8.9009,8.9009,8.7039,8.7465,1111800.0],["2014-02-04",8.7412,8.8849,8.7199,8.8424,1643700.0],["2014-02-05",8.8211,8.8636,8.7678,8.7891,1100800.0],["2014-02-06",8.7838,8.8583,8.7572,8.8051,1310200.0],["2014-02-07",8.8051,8.8051,8.4271,8.5655,2915200.0],["2014-02-10",8.5549,8.688,8.5176,8.6507,1620200.0],["2014-02-11",8.672,8.853,8.5975,8.7891,2034000.0],["2014-02-12",8.7838,8.8956,8.7625,8.8956,765300.0],["2014-02-13",8.8796,8.9701,8.8477,8.8956,1175600.0],["2014-02-14",8.869,9.0127,8.8424,9.0021,1371800.0],["2014-02-18",9.0021,9.0979,8.9861,9.0766,1113600.0],["2014-02-19",9.0713,9.1777,9.0606,9.1032,1069500.0],["2014-02-20",9.0819,9.1831,9.0606,9.1405,1054300.0],["2014-02-21",9.1564,9.2416,9.1511,9.1831,1146300.0],["2014-02-24",9.1671,9.2576,9.0606,9.0659,1055800.0],["2014-02-25",9.0393,9.2736,9.0393,9.1777,1424100.0],["2014-02-26",9.1993,9.3178,9.167,9.2101,1301300.0],["2014-02-27",9.2047,9.2478,9.14,9.1831,1180800.0],["2014-02-28",9.167,9.3124,9.1508,9.307,2330100.0],["2014-03-03",9.2693,9.3124,9.167,9.2316,734100.0],["2014-03-04",9.2316,9.3339,9.2316,9.3016,1114800.0],["2014-03-05",9.3124,9.3447,9.2047,9.3016,908000.0],["2014-03-06",9.3016,9.3232,9.1885,9.1939,654800.0],["2014-03-07",9.1885,9.2424,8.9838,9.1185,1568200.0],["2014-03-10",9.0969,9.14,9.0377,9.0592,860200.0],["2014-03-11",9.0539,9.1077,8.9946,9.0431,751900.0],["2014-03-12",9.0,9.0916,8.9838,9.0215,576400.0],["2014-03-13",9.0162,9.0539,8.9515,8.9623,624300.0],["2014-03-14",8.9246,9.0269,8.9246,8.9623,823600.0],["2014-03-17",8.9623,9.0377,8.9515,9.0,1008100.0],["2014-03-18",9.0054,9.0485,8.9515,9.0377,966900.0],["2014-03-19",9.0539,9.1023,8.8815,8.9354,957400.0],["2014-03-20",8.9192,8.9569,8.8169,8.9569,825800.0],["2014-03-21",8.9569,9.14,8.9569,9.1023,2148500.0],["2014-03-24",9.1293,9.1454,8.9892,9.0539,709300.0],["2014-03-25",9.0916,9.1562,9.0592,9.14,551600.0],["2014-03-26",9.14,9.14,8.9731,8.9838,510000.0],["2014-03-27",9.0,9.0162,8.9084,8.9892,566500.0],["2014-03-28",9.0215,9.1077,8.9838,9.0754,560300.0],["2014-03-31",9.0916,9.3016,9.0323,9.237,1401800.0],["2014-04-01",9.237,9.2585,9.0916,9.1723,964200.0],["2014-04-02",9.1454,9.167,9.1023,9.14,764800.0],["2014-04-03",9.1723,9.1723,9.0592,9.1293,576900.0],["2014-04-04",9.1346,9.1831,9.0646,9.14,681800.0],["2014-04-07",9.1293,9.2639,9.1293,9.1939,447800.0],["2014-04-08",9.1723,9.3447,9.1616,9.3339,776600.0],["2014-04-09",9.3662,9.3662,9.21,9.2585,674500.0],["2014-04-10",9.2693,9.3339,9.2154,9.2585,652000.0],["2014-04-11",9.237,9.307,9.167,9.1831,786800.0],["2014-04-14",9.2154,9.2316,9.1562,9.2208,489200.0],["2014-04-15",9.2424,9.3609,9.1723,9.3555,473900.0],["2014-04-16",9.447,9.4901,9.3986,9.4201,729600.0],["2014-04-17",9.4201,9.4201,9.3232,9.3662,413300.0],["2014-04-21",9.3339,9.4039,9.3339,9.377,330400.0],["2014-04-22",9.4039,9.4578,9.3447,9.4416,446400.0],["2014-04-23",9.4632,9.4632,9.3501,9.3878,1124300.0],["2014-04-24",9.3932,9.4578,9.3824,9.4578,437500.0],["2014-04-25",9.4416,9.4686,9.3932,9.4039,511600.0],["2014-04-28",9.4416,9.5171,9.3932,9.5171,464400.0],["2014-04-29",9.5224,9.5494,9.4686,9.5009,471900.0],["2014-04-30",9.4955,9.5063,9.4255,9.4847,517100.0],["2014-05-01",9.4524,9.8241,9.3986,9.7917,1519300.0],["2014-05-02",9.8402,10.0072,9.7109,9.8833,1716900.0],["2014-05-05",9.851,9.8725,9.7702,9.8618,677700.0],["2014-05-06",9.8402,9.9264,9.8025,9.8833,599600.0],["2014-05-07",9.8941,10.0287,9.8618,10.0126,840400.0],["2014-05-08",10.0126,10.0664,9.9533,9.9749,575400.0],["2014-05-09",9.9695,10.0179,9.9318,9.9695,576300.0],["2014-05-12",10.0072,10.1364,9.991,10.1257,544100.0],["2014-05-13",10.1203,10.1849,10.0449,10.0826,616700.0],["2014-05-14",10.0934,10.2118,10.0233,10.1203,653400.0],["2014-05-15",10.0934,10.1149,9.9587,10.0987,795600.0],["2014-05-16",10.088,10.1741,10.0341,10.158,699100.0],["2014-05-19",10.1311,10.1526,10.0179,10.088,625200.0],["2014-05-20",10.0987,10.1903,10.0772,10.1849,1032300.0],["2014-05-21",10.1849,10.2011,10.0556,10.0826,545400.0],["2014-05-22",10.0664,10.088,9.9641,9.9695,884100.0],["2014-05-23",9.9641,10.0503,9.9641,10.0287,684400.0],["2014-05-27",10.0664,10.2011,10.0179,10.1688,745700.0],["2014-05-28",10.1851,10.1851,10.0272,10.0925,800200.0],["2014-05-29",10.098,10.1361,10.0544,10.0817,601600.0],["2014-05-30",10.049,10.196,10.049,10.1361,2094000.0],["2014-06-02",10.1361,10.2722,10.1307,10.2613,577300.0],["2014-06-03",10.2341,10.2994,10.2177,10.294,462100.0],["2014-06-04",10.2722,10.3375,10.2722,10.3103,451600.0],["2014-06-05",10.3266,10.7077,10.3157,10.6968,1252500.0],["2014-06-06",10.6859,10.7512,10.626,10.724,1257900.0],["2014-06-09",10.6968,10.7784,10.6532,10.6913,1417400.0],["2014-06-10",10.6859,10.7077,10.4573,10.4736,872100.0],["2014-06-11",10.4627,10.5171,10.3811,10.4192,649500.0],["2014-06-12",10.4137,10.4627,10.2613,10.3702,1139600.0],["2014-06-13",10.3865,10.4192,10.2994,10.3811,798700.0],["2014-06-16",10.3865,10.4028,10.245,10.2831,659700.0],["2014-06-17",10.3103,10.3375,10.2395,10.2994,544500.0],["2014-06-18",10.2885,10.3811,10.2014,10.3593,635800.0],["2014-06-19",10.3375,10.4083,10.3103,10.4028,699100.0],["2014-06-20",10.3919,10.3919,10.2831,10.3593,1371500.0],["2014-06-23",10.3702,10.4028,10.2722,10.2776,798100.0],["2014-06-24",10.2504,10.3375,10.2178,10.2831,1102400.0],["2014-06-25",10.2885,10.3048,10.2123,10.2994,1017400.0],["2014-06-26",10.3048,10.3266,10.1905,10.2286,868900.0],["2014-06-27",10.2014,10.4355,10.1796,10.4192,1250200.0],["2014-06-30",10.4301,10.4301,10.2776,10.3103,934600.0],["2014-07-01",10.3103,10.3593,10.2667,10.3157,953200.0],["2014-07-02",10.2831,10.2831,10.1851,10.2341,805000.0],["2014-07-03",10.2341,10.2341,10.1633,10.1796,650800.0],["2014-07-07",10.1851,10.294,10.1851,10.245,691600.0],["2014-07-08",10.2286,10.3157,10.2177,10.294,620400.0],["2014-07-09",10.2885,10.3375,10.2286,10.2559,510600.0],["2014-07-10",10.245,10.3647,10.1905,10.3157,965800.0],["2014-07-11",10.3266,10.4028,10.2776,10.3647,868400.0],["2014-07-14",10.3919,10.4137,10.3157,10.3865,656300.0],["2014-07-15",10.3811,10.4573,10.3593,10.4464,635000.0],["2014-07-16",10.479,10.528,10.3811,10.4954,495100.0],["2014-07-17",10.4899,10.5008,10.4083,10.4355,540400.0],["2014-07-18",10.4736,10.5825,10.4301,10.577,613300.0],["2014-07-21",10.528,10.6641,10.5172,10.6369,834800.0],["2014-07-22",10.6805,10.724,10.626,10.6532,872000.0],["2014-07-23",10.6805,10.7295,10.6369,10.724,835700.0],["2014-07-24",10.724,10.7948,10.7077,10.724,1123900.0],["2014-07-25",10.7131,10.7567,10.6369,10.7131,854800.0],["2014-07-28",10.7022,10.7839,10.6859,10.7567,605400.0],["2014-07-29",10.7349,10.7512,10.6315,10.6805,659100.0],["2014-07-30",10.675,10.7512,10.6151,10.6696,1654300.0],["2014-07-31",10.2667,10.7022,10.1633,10.5879,1646600.0],["2014-08-01",10.5716,10.6315,10.4627,10.4954,1084800.0],["2014-08-04",10.5063,10.5335,10.3756,10.528,785800.0],["2014-08-05",10.4736,10.5661,10.4627,10.479,634700.0],["2014-08-06",10.4573,10.5553,10.3702,10.4845,688900.0],["2014-08-07",10.4736,10.5661,10.4192,10.4301,735500.0],["2014-08-08",10.4682,10.5226,10.4192,10.5117,496800.0],["2014-08-11",10.5335,10.5879,10.5172,10.5661,439700.0],["2014-08-12",10.5607,10.5988,10.5226,10.5825,1511900.0],["2014-08-13",10.5825,10.7295,10.577,10.6805,477000.0],["2014-08-14",10.7022,10.7295,10.5934,10.6424,675000.0],["2014-08-15",10.7077,10.7349,10.5988,10.6424,880700.0],["2014-08-18",10.7077,10.7458,10.6587,10.7349,452400.0],["2014-08-19",10.7458,10.7784,10.7131,10.7458,603600.0],["2014-08-20",10.7349,10.8274,10.675,10.8166,742700.0],["2014-08-21",10.8547,10.871,10.7948,10.8057,407300.0],["2014-08-22",10.8274,10.8329,10.6641,10.7131,432300.0],["2014-08-25",10.7349,10.7349,10.5879,10.6315,580400.0],["2014-08-26",10.5988,10.7022,10.5988,10.6913,456300.0],["2014-08-27",10.7463,10.7463,10.6199,10.7188,440000.0],["2014-08-28",10.6968,10.7628,10.6858,10.6913,512300.0],["2014-08-29",10.7188,10.7573,10.6803,10.7188,471200.0],["2014-09-02",10.7463,10.7793,10.6583,10.7133,719800.0],["2014-09-03",10.7408,10.8288,10.7353,10.8288,606400.0],["2014-09-04",10.8123,10.8508,10.7188,10.7518,630000.0],["2014-09-05",10.7628,10.9333,10.7628,10.9168,733000.0],["2014-09-08",10.8948,10.9553,10.8618,10.9058,716100.0],["2014-09-09",10.8728,10.9168,10.7903,10.8178,438000.0],["2014-09-10",10.7793,10.7793,10.6254,10.6309,795200.0],["2014-09-11",10.6143,10.6858,10.5814,10.6693,623200.0],["2014-09-12",10.6473,10.6473,10.3229,10.3944,709100.0],["2014-09-15",10.3724,10.4329,10.2899,10.3009,530600.0],["2014-09-16",10.3174,10.3779,10.2789,10.3339,653400.0],["2014-09-17",10.3944,10.4384,10.3064,10.3064,680500.0],["2014-09-18",10.3394,10.3394,10.1689,10.1854,884500.0],["2014-09-19",10.2404,10.2459,10.1414,10.1414,1482500.0],["2014-09-22",10.1469,10.1524,10.0314,10.0369,869300.0],["2014-09-23",10.0534,10.0754,9.8719,9.8939,816700.0],["2014-09-24",9.8994,9.9929,9.8334,9.8664,845900.0],["2014-09-25",9.8774,9.8939,9.7729,9.8059,662500.0],["2014-09-26",9.8059,9.9104,9.7509,9.9104,466700.0],["2014-09-29",9.8609,9.8719,9.7784,9.8664,535000.0],["2014-09-30",9.8774,9.8829,9.7014,9.7014,1290500.0],["2014-10-01",9.7234,9.8114,9.6354,9.7234,936900.0],["2014-10-02",9.7234,9.7839,9.5914,9.6849,461900.0],["2014-10-03",9.7399,9.7619,9.6629,9.7124,320000.0],["2014-10-06",9.7069,9.8444,9.7069,9.7399,579900.0],["2014-10-07",9.7454,9.7839,9.6794,9.6849,555000.0],["2014-10-08",9.6904,9.9214,9.6464,9.8334,856700.0],["2014-10-09",9.8334,9.9874,9.8334,9.8609,865200.0],["2014-10-10",9.8829,10.0204,9.8279,9.8334,952600.0],["2014-10-13",9.8664,10.0149,9.8609,9.8884,808300.0],["2014-10-14",9.9599,10.1029,9.8884,10.0589,1101400.0],["2014-10-15",9.9984,10.1744,9.9709,10.1084,1663900.0],["2014-10-16",10.0314,10.2954,9.9764,10.2679,1293700.0],["2014-10-17",10.3669,10.3889,10.1304,10.1689,793800.0],["2014-10-20",10.1799,10.3394,10.1634,10.3339,655100.0],["2014-10-21",10.3229,10.3559,10.2294,10.2954,980500.0],["2014-10-22",10.2954,10.3889,10.2844,10.3284,786600.0],["2014-10-23",10.3834,10.4329,10.2624,10.3779,813100.0],["2014-10-24",10.3999,10.4494,10.3174,10.4384,859400.0],["2014-10-27",10.4274,10.5319,10.3614,10.5319,782300.0],["2014-10-28",10.5429,10.5869,10.4714,10.5814,697400.0],["2014-10-29",10.5759,10.5979,10.4824,10.5264,947500.0],["2014-10-30",10.5209,10.6308,10.4989,10.6198,844700.0],["2014-10-31",10.6914,10.7243,10.5759,10.6969,1226600.0],["2014-11-03",10.6968,10.8343,10.6749,10.8288,834600.0],["2014-11-04",10.7958,10.9553,10.7518,10.9333,1086100.0],["2014-11-05",10.9553,10.9993,10.9278,10.9993,1096600.0],["2014-11-06",10.9993,11.0268,10.7958,10.8013,1031200.0],["2014-11-07",10.7848,10.8068,10.6858,10.6913,1238600.0],["2014-11-10",10.6803,10.7793,10.6583,10.7463,998300.0],["2014-11-11",10.7133,10.7628,10.6748,10.6913,700100.0],["2014-11-12",10.6804,10.7188,10.6034,10.6309,963100.0],["2014-11-13",10.6309,10.7298,10.6309,10.6419,1285700.0],["2014-11-14",10.6529,10.6913,10.5264,10.5319,812300.0],["2014-11-17",10.4879,10.6198,10.4879,10.5154,1175000.0],["2014-11-18",10.5044,10.5649,10.4769,10.5374,1034900.0],["2014-11-19",10.5319,10.5869,10.4934,10.4989,990400.0],["2014-11-20",10.4934,10.5264,10.4439,10.4879,552500.0],["2014-11-21",10.5594,10.6308,10.5154,10.5154,822000.0],["2014-11-24",10.5319,10.5539,10.4549,10.4714,768500.0],["2014-11-25",10.5103,10.5214,10.3879,10.3991,1351500.0],["2014-11-26",10.4157,10.4936,10.4157,10.4491,756900.0],["2014-11-28",10.4769,10.5993,10.4547,10.4547,511100.0],["2014-12-01",10.4436,10.5214,10.4324,10.4602,1265200.0],["2014-12-02",10.4491,10.6104,10.4046,10.5214,1357500.0],["2014-12-03",10.5381,10.5492,10.4213,10.4436,868300.0],["2014-12-04",10.4158,10.5103,10.3713,10.4936,1697500.0],["2014-12-05",10.4491,10.4769,10.3824,10.4269,886000.0],["2014-12-08",10.4324,10.5158,10.4102,10.4436,765900.0],["2014-12-09",10.4102,10.5158,10.3768,10.4602,975300.0],["2014-12-10",10.4491,10.5437,10.4213,10.488,1435100.0],["2014-12-11",10.488,10.5548,10.438,10.4936,1106900.0],["2014-12-12",10.4825,10.4992,10.4046,10.4324,1276300.0],["2014-12-15",10.438,10.4491,10.1766,10.1822,1541100.0],["2014-12-16",10.1989,10.2823,10.1433,10.1822,1324900.0],["2014-12-17",10.21,10.3268,10.1321,10.299,1598700.0],["2014-12-18",10.3379,10.4825,10.2712,10.4825,1139400.0],["2014-12-19",10.4714,10.5214,10.4102,10.4436,1497200.0],["2014-12-22",10.4436,10.5659,10.4436,10.5659,765100.0],["2014-12-23",10.5659,10.5993,10.5214,10.577,672600.0],["2014-12-24",10.6048,10.6326,10.5437,10.5826,220100.0],["2014-12-26",10.5881,10.6493,10.5826,10.5993,365700.0],["2014-12-29",10.6048,10.7494,10.6048,10.6438,662200.0],["2014-12-30",10.6493,10.716,10.6438,10.6549,529000.0],["2014-12-31",10.6549,10.7772,10.4547,10.4769,632300.0],["2015-01-02",10.5492,10.6382,10.5047,10.6326,559500.0],["2015-01-05",10.5826,10.7327,10.527,10.6549,1191400.0],["2015-01-06",10.6938,10.7939,10.6604,10.6827,1026200.0],["2015-01-07",10.7327,10.7494,10.6326,10.716,818700.0],["2015-01-08",10.7216,10.7828,10.6271,10.7327,885600.0],["2015-01-09",10.7272,10.7772,10.666,10.7327,572100.0],["2015-01-12",10.7605,10.7661,10.6827,10.716,1298100.0],["2015-01-13",10.8106,10.8384,10.6716,10.7216,906100.0],["2015-01-14",10.6493,10.6882,10.577,10.6438,1463600.0],["2015-01-15",10.6326,10.6994,10.5659,10.6215,2249600.0],["2015-01-16",10.6382,10.8384,10.5993,10.8328,1597000.0],["2015-01-20",10.8384,10.9051,10.805,10.8996,1383500.0],["2015-01-21",10.9107,10.944,10.8273,10.8773,938500.0],["2015-01-22",10.9274,11.072,10.8662,11.0608,1234600.0],["2015-01-23",11.0719,11.1164,10.9663,11.0163,912900.0],["2015-01-26",11.0163,11.1276,10.9774,11.1276,913700.0],["2015-01-27",11.1109,11.1609,11.0775,11.1109,951700.0],["2015-01-28",11.122,11.2054,11.0553,11.0719,797900.0],["2015-01-29",11.0719,11.1053,10.9552,11.0163,522300.0],["2015-01-30",11.0052,11.0275,10.8495,10.8606,1041400.0],["2015-02-02",10.8384,10.8439,10.6048,10.7717,890400.0],["2015-02-03",10.7439,10.8439,10.7049,10.8384,522900.0],["2015-02-04",10.7995,10.8384,10.7049,10.7049,1156700.0],["2015-02-05",10.7272,10.8495,10.7105,10.7939,918000.0],["2015-02-06",10.7494,10.805,10.26,10.3101,1317400.0],["2015-02-09",10.2767,10.4324,10.2767,10.3768,1470200.0],["2015-02-10",10.3657,10.3824,10.1599,10.2656,1066900.0],["2015-02-11",10.2712,10.3824,10.2378,10.3212,1187100.0],["2015-02-12",10.3379,10.5325,10.3323,10.5325,760900.0],["2015-02-13",10.527,10.527,10.3991,10.4491,790800.0],["2015-02-17",10.4491,10.6716,10.4102,10.6438,1792100.0],["2015-02-18",10.6604,10.7216,10.4992,10.6827,1222300.0],["2015-02-19",10.6604,10.6604,10.2934,10.3323,1227000.0],["2015-02-20",10.3157,10.4491,10.2879,10.3935,766300.0],["2015-02-23",10.3935,10.5047,10.3601,10.4992,756700.0],["2015-02-24",10.4269,10.4269,10.2322,10.26,876000.0],["2015-02-25",10.305,10.4682,10.305,10.3725,697100.0],["2015-02-26",10.3275,10.3332,10.215,10.2319,651800.0],["2015-02-27",10.2375,10.3669,10.1813,10.3107,1238000.0],["2015-03-02",10.3219,10.485,10.2938,10.3107,581700.0],["2015-03-03",10.2657,10.3332,10.2263,10.2938,599400.0],["2015-03-04",10.2713,10.3275,10.2207,10.2713,859600.0],["2015-03-05",10.3444,10.3894,10.2825,10.3219,783600.0],["2015-03-06",10.2825,10.2825,9.9394,10.0013,1129800.0],["2015-03-09",10.0519,10.1138,9.9844,10.0013,611900.0],["2015-03-10",9.9619,10.0294,9.9394,9.9675,709200.0],["2015-03-11",9.9619,9.9844,9.9057,9.9282,801800.0],["2015-03-12",9.99,10.1138,9.9282,10.1025,516900.0],["2015-03-13",10.1025,10.1194,10.0069,10.0632,364000.0],["2015-03-16",10.1138,10.1982,10.0969,10.1363,560800.0],["2015-03-17",10.0913,10.1982,9.9619,10.125,662800.0],["2015-03-18",10.1532,10.3163,10.035,10.2769,1239300.0],["2015-03-19",10.215,10.4457,10.1869,10.3894,1123300.0],["2015-03-20",10.3894,10.6482,10.3894,10.6144,1806200.0],["2015-03-23",10.6144,10.7494,10.575,10.7157,696800.0],["2015-03-24",10.6932,10.7269,10.6144,10.6425,860000.0],["2015-03-25",10.6425,10.7213,10.4907,10.5188,638100.0],["2015-03-26",10.4794,10.5357,10.3613,10.3669,547600.0],["2015-03-27",10.3557,10.5075,10.35,10.3838,490200.0],["2015-03-30",10.4232,10.5188,10.3838,10.5019,454800.0],["2015-03-31",10.4963,10.575,10.44,10.4682,793900.0],["2015-04-01",10.44,10.5582,10.3557,10.4682,698900.0],["2015-04-02",10.4907,10.6088,10.4457,10.5919,658300.0],["2015-04-06",10.6369,10.71,10.5582,10.6819,723500.0],["2015-04-07",10.6425,10.6425,10.5019,10.5019,920600.0],["2015-04-08",10.5019,10.5188,10.4232,10.4457,585000.0],["2015-04-09",10.4119,10.44,10.1925,10.1982,459300.0],["2015-04-10",10.2544,10.3725,10.2263,10.2657,595500.0],["2015-04-13",10.2319,10.3332,10.2207,10.2207,419100.0],["2015-04-14",10.26,10.3332,10.2544,10.2825,640500.0],["2015-04-15",10.305,10.3219,10.215,10.2207,497700.0],["2015-04-16",10.1869,10.3107,10.1532,10.2263,363600.0],["2015-04-17",10.2094,10.3219,10.1588,10.2713,1330300.0],["2015-04-20",10.2882,10.2994,10.1588,10.1757,574300.0],["2015-04-21",10.2263,10.2657,10.0969,10.1419,626500.0],["2015-04-22",10.1363,10.1982,10.1138,10.1644,531600.0],["2015-04-23",10.1475,10.2319,10.1138,10.2094,526200.0],["2015-04-24",10.2207,10.2882,10.1588,10.2319,712000.0],["2015-04-27",10.2319,10.2882,10.1363,10.1588,626400.0],["2015-04-28",10.1363,10.1869,10.0744,10.1307,638900.0],["2015-04-29",10.0857,10.1194,9.9619,9.9619,696300.0],["2015-04-30",9.7988,9.945,9.7369,9.8325,1298600.0],["2015-05-01",9.8494,9.9619,9.7875,9.8944,1065900.0],["2015-05-04",9.9,10.0182,9.9,9.9282,965500.0],["2015-05-05",9.8944,9.9338,9.7032,9.7313,825000.0],["2015-05-06",9.7313,9.8382,9.6807,9.8382,1298900.0],["2015-05-07",9.8325,10.0238,9.8269,9.9957,1399000.0],["2015-05-08",10.0913,10.2094,10.0238,10.0294,635900.0],["2015-05-11",9.9338,10.08,9.8888,9.9563,1107600.0],["2015-05-12",9.9225,9.9619,9.7932,9.9282,930400.0],["2015-05-13",10.1532,10.1532,9.8382,9.8438,768000.0],["2015-05-14",9.8663,10.0182,9.8663,9.9957,928700.0],["2015-05-15",10.0407,10.0969,9.9675,10.0463,936000.0],["2015-05-18",9.9844,10.0519,9.9507,10.0182,681300.0],["2015-05-19",9.9507,10.0857,9.9338,10.0294,632400.0],["2015-05-20",10.0407,10.1082,10.0182,10.0294,596500.0],["2015-05-21",10.0294,10.0519,9.9113,9.9507,588500.0],["2015-05-22",9.9169,10.0125,9.8888,9.9169,417000.0],["2015-05-26",9.9057,9.9113,9.7763,9.7988,754100.0],["2015-05-27",9.85,9.9354,9.8216,9.9013,634300.0],["2015-05-28",9.8899,9.9241,9.8443,9.8956,796600.0],["2015-05-29",9.8728,9.9241,9.7646,9.7874,1814600.0],["2015-06-01",9.7931,9.9981,9.7874,9.9468,1395300.0],["2015-06-02",9.8899,9.9867,9.85,9.9127,743900.0],["2015-06-03",9.9013,9.9525,9.8216,9.8387,1873200.0],["2015-06-04",9.8216,9.8614,9.7874,9.8102,945600.0],["2015-06-05",9.7362,9.7988,9.6451,9.7646,1352200.0],["2015-06-08",9.776,9.776,9.7191,9.7305,1305000.0],["2015-06-09",9.7077,9.7532,9.5938,9.6166,979900.0],["2015-06-10",9.6394,9.7703,9.5824,9.7646,1629700.0],["2015-06-11",9.8273,9.8671,9.7703,9.8216,1057300.0],["2015-06-12",9.8045,9.8899,9.7703,9.8557,1048700.0],["2015-06-15",9.8273,9.8557,9.7646,9.7703,825700.0],["2015-06-16",9.7931,10.0038,9.7532,10.0038,1438400.0],["2015-06-17",9.9867,10.1404,9.9582,10.1176,2191800.0],["2015-06-18",10.1006,10.3055,10.1006,10.2714,1590500.0],["2015-06-19",10.26,10.2998,10.1233,10.2543,2003800.0],["2015-06-22",10.2543,10.334,10.1575,10.1746,1369500.0],["2015-06-23",10.1176,10.1689,10.0664,10.0949,885500.0],["2015-06-24",10.1062,10.1461,10.0607,10.1233,1116400.0],["2015-06-25",10.1119,10.1518,10.0265,10.0664,1521900.0],["2015-06-26",10.0607,10.2087,9.9981,10.1575,2294700.0],["2015-06-29",10.1347,10.2714,10.0038,10.0095,1366900.0],["2015-06-30",10.0436,10.1119,9.9582,10.0152,1899900.0],["2015-07-01",10.0436,10.186,9.981,10.1803,1570600.0],["2015-07-02",10.2372,10.3625,10.1575,10.1973,1106400.0],["2015-07-06",10.1575,10.2714,10.1062,10.2486,1400700.0],["2015-07-07",10.2884,10.3966,10.2144,10.3738,1410100.0],["2015-07-08",10.3397,10.4023,10.2998,10.3795,1161000.0],["2015-07-09",10.3966,10.4194,10.2771,10.3625,2375400.0],["2015-07-10",10.3738,10.4194,10.2998,10.3682,1500700.0],["2015-07-13",10.4308,10.556,10.3738,10.4308,1131200.0],["2015-07-14",10.4479,10.5504,10.4137,10.5333,1451800.0],["2015-07-15",10.4934,10.5959,10.4479,10.5959,1065000.0],["2015-07-16",10.6244,10.7724,10.6244,10.7269,1226100.0],["2015-07-17",10.7325,10.761,10.6301,10.6642,1201600.0],["2015-07-20",10.6528,10.7439,10.6016,10.7382,786500.0],["2015-07-21",10.7269,10.7895,10.6699,10.7269,1001400.0],["2015-07-22",10.7382,10.7895,10.6471,10.6471,1116900.0],["2015-07-23",10.6471,10.6699,10.3397,10.3852,2088500.0],["2015-07-24",10.3682,10.4137,10.3169,10.3511,1169500.0],["2015-07-27",10.3511,10.4365,10.1973,10.3568,988900.0],["2015-07-28",10.3568,10.3852,10.2714,10.3283,1439500.0],["2015-07-29",10.3055,10.4706,10.2828,10.4422,956200.0],["2015-07-30",10.408,10.5276,10.2543,10.3283,1394100.0],["2015-07-31",10.4023,10.482,10.2657,10.3682,2379000.0],["2015-08-03",10.3909,10.4593,10.3454,10.4536,1994600.0],["2015-08-04",10.465,10.5276,10.3795,10.408,1465500.0],["2015-08-05",10.3795,10.4308,10.2486,10.3112,1647600.0],["2015-08-06",10.2998,10.3169,10.1347,10.3112,996100.0],["2015-08-07",10.2998,10.3966,10.2372,10.3397,1526000.0],["2015-08-10",10.3795,10.4194,10.334,10.3852,1045600.0],["2015-08-11",10.3852,10.482,10.334,10.3568,2428500.0],["2015-08-12",10.3283,10.3852,10.2486,10.3511,1475500.0],["2015-08-13",10.3112,10.4023,10.2258,10.3852,1204100.0],["2015-08-14",10.3454,10.4365,10.3055,10.4251,1182800.0],["2015-08-17",10.4251,10.4991,10.3454,10.4934,1008600.0],["2015-08-18",10.4593,10.5276,10.4422,10.5048,635200.0],["2015-08-19",10.4536,10.5333,10.4023,10.4934,677100.0],["2015-08-20",10.4479,10.4991,10.3738,10.3795,761100.0],["2015-08-21",10.3795,10.3795,10.1803,10.1803,1316400.0],["2015-08-24",9.7988,9.9013,9.571,9.7362,1859200.0],["2015-08-25",10.0607,10.0607,9.5312,9.5312,2288600.0],["2015-08-26",9.7272,9.7849,9.537,9.7445,1975600.0],["2015-08-27",9.8368,10.0386,9.7791,9.9752,1808200.0],["2015-08-28",9.9406,10.0271,9.906,9.9752,1141100.0],["2015-08-31",9.9521,9.9521,9.7676,9.7791,2125100.0],["2015-09-01",9.6523,9.7503,9.5716,9.6523,1597100.0],["2015-09-02",9.7215,9.7849,9.658,9.7561,1073700.0],["2015-09-03",9.8426,9.906,9.7618,9.8541,1809500.0],["2015-09-04",9.7791,9.8368,9.6292,9.6753,1074700.0],["2015-09-08",9.7849,9.8656,9.6984,9.7849,1143200.0],["2015-09-09",9.8599,9.9233,9.658,9.6696,1165200.0],["2015-09-10",9.6465,9.8426,9.6465,9.7676,1414200.0],["2015-09-11",9.7388,9.8887,9.6407,9.8656,1192700.0],["2015-09-14",9.8714,9.9348,9.8483,9.9233,772300.0],["2015-09-15",9.9752,10.0098,9.8829,9.9694,858200.0],["2015-09-16",9.9463,10.1251,9.929,10.1078,1267300.0],["2015-09-17",10.1078,10.3961,10.0501,10.2346,1530300.0],["2015-09-18",10.1309,10.2865,10.0732,10.177,2581700.0],["2015-09-21",10.2058,10.3673,10.2058,10.2635,1322100.0],["2015-09-22",10.177,10.2519,10.102,10.1366,898400.0],["2015-09-23",10.1654,10.2865,10.0847,10.2116,727300.0],["2015-09-24",10.177,10.2404,10.0732,10.1366,842900.0],["2015-09-25",10.1885,10.2808,10.102,10.1712,684200.0],["2015-09-28",10.1251,10.1366,9.9694,10.0847,1172700.0],["2015-09-29",10.1193,10.35,10.0386,10.3038,1408700.0],["2015-09-30",10.3615,10.4019,10.2346,10.3154,1279000.0],["2015-10-01",10.3327,10.4192,10.2808,10.4076,1138700.0],["2015-10-02",10.3903,10.5229,10.2462,10.5114,1309300.0],["2015-10-05",10.5575,10.6729,10.5518,10.6671,935800.0],["2015-10-06",10.6613,10.7478,10.5979,10.6729,550600.0],["2015-10-07",10.6902,10.8112,10.6786,10.8112,625900.0],["2015-10-08",10.8055,10.8516,10.7132,10.8112,1059400.0],["2015-10-09",10.8112,10.8228,10.7075,10.7709,855800.0],["2015-10-12",10.7824,10.9669,10.7766,10.9208,973400.0],["2015-10-13",10.8804,10.9785,10.8343,10.8747,561600.0],["2015-10-14",10.9035,10.9208,10.7478,10.8112,482600.0],["2015-10-15",10.8747,10.99,10.8228,10.9842,848600.0],["2015-10-16",11.0246,11.0476,10.9381,10.9554,987300.0],["2015-10-19",10.9381,11.1976,10.9266,11.1745,1124100.0],["2015-10-20",11.1687,11.3013,11.1457,11.261,1074000.0],["2015-10-21",11.2898,11.3417,11.163,11.1976,668500.0],["2015-10-22",11.2149,11.3475,11.2149,11.2898,616600.0],["2015-10-23",11.2956,11.3302,11.1399,11.2264,602800.0],["2015-10-26",11.2379,11.2552,11.1399,11.2437,454500.0],["2015-10-27",11.2206,11.2725,11.1918,11.2437,472800.0],["2015-10-28",11.2437,11.3359,11.0592,11.2841,736900.0],["2015-10-29",11.2206,11.3302,11.2206,11.3129,495400.0],["2015-10-30",11.3417,11.359,11.163,11.1745,746100.0],["2015-11-02",11.1803,11.4167,11.1745,11.4167,649100.0],["2015-11-03",11.3821,11.4109,11.2898,11.3878,597500.0],["2015-11-04",11.3878,11.3936,11.2783,11.3475,483600.0],["2015-11-05",11.3359,11.4455,11.3013,11.4282,592300.0],["2015-11-06",11.3129,11.3821,11.1341,11.2322,952200.0],["2015-11-09",11.1572,11.2264,10.9727,11.0419,1079200.0],["2015-11-10",11.284,11.284,11.0649,11.1399,792100.0],["2015-11-11",11.1457,11.2033,11.1284,11.1572,622100.0],["2015-11-12",11.1284,11.1803,11.0649,11.0822,559600.0],["2015-11-13",11.0995,11.1514,11.0188,11.0419,751000.0],["2015-11-16",11.0246,11.1284,10.9842,11.1168,533100.0],["2015-11-17",11.088,11.1976,11.0592,11.1457,583800.0],["2015-11-18",11.1572,11.2206,11.0822,11.2149,444100.0],["2015-11-19",11.2149,11.2898,11.1803,11.2437,482800.0],["2015-11-20",11.2841,11.3878,11.2552,11.3878,830600.0],["2015-11-23",11.3878,11.4109,11.2725,11.3129,516400.0],["2015-11-24",11.2546,11.342,11.2021,11.3071,879100.0],["2015-11-25",11.3071,11.3304,11.2021,11.2546,907200.0],["2015-11-27",11.2488,11.5169,11.2488,11.4586,508800.0],["2015-11-30",11.4819,11.5285,11.3304,11.3595,1670700.0],["2015-12-01",11.4003,11.5169,11.4003,11.4936,803300.0],["2015-12-02",11.4644,11.4877,11.2313,11.2663,1178700.0],["2015-12-03",11.2663,11.2663,11.0215,11.0506,754800.0],["2015-12-04",11.0797,11.2721,11.0797,11.1905,507000.0],["2015-12-07",11.1672,11.1847,11.0564,11.1264,551400.0],["2015-12-08",11.0856,11.1497,11.0156,11.0448,524300.0],["2015-12-09",11.0098,11.1089,10.9457,10.9748,739000.0],["2015-12-10",11.0098,11.0331,10.8641,10.8932,705100.0],["2015-12-11",10.8408,10.9748,10.7942,10.934,921200.0],["2015-12-14",10.8466,10.8466,10.4794,10.6484,2135800.0],["2015-12-15",10.6892,10.8291,10.5202,10.7417,1332500.0],["2015-12-16",10.7883,10.9457,10.7475,10.9107,1131100.0],["2015-12-17",10.9049,10.9399,10.8116,10.8116,1034400.0],["2015-12-18",10.8058,10.9632,10.6426,10.8816,3705100.0],["2015-12-21",10.9399,10.9632,10.8641,10.8991,1017500.0],["2015-12-22",10.9282,11.0623,10.9166,10.9748,732800.0],["2015-12-23",10.9981,11.0448,10.9399,11.004,727600.0],["2015-12-24",11.0156,11.0623,10.9399,11.0215,203800.0],["2015-12-28",10.9923,11.138,10.9515,11.1089,522800.0],["2015-12-29",11.1264,11.2313,11.0739,11.2196,542100.0],["2015-12-30",11.2021,11.2371,11.138,11.138,631700.0],["2015-12-31",11.1497,11.1497,11.004,11.004,815400.0],["2016-01-04",10.9166,10.9282,10.8175,10.8932,1135600.0],["2016-01-05",10.8932,11.1847,10.8816,11.138,1003500.0],["2016-01-06",11.0506,11.173,11.0331,11.0972,718100.0],["2016-01-07",10.7708,11.0273,10.7067,10.8583,1033600.0],["2016-01-08",10.8757,10.9107,10.6251,10.631,634600.0],["2016-01-11",10.6484,10.7767,10.6135,10.6892,690000.0],["2016-01-12",10.7126,10.7359,10.5902,10.6193,968600.0],["2016-01-13",10.631,10.7708,10.4328,10.4911,1030000.0],["2016-01-14",10.5144,10.561,10.4153,10.4503,684400.0],["2016-01-15",10.2987,10.3978,10.1589,10.3454,691200.0],["2016-01-19",10.4037,10.4736,10.3162,10.4211,671100.0],["2016-01-20",10.3337,10.3454,9.9665,10.1414,821300.0],["2016-01-21",10.1997,10.3162,10.1181,10.1705,577500.0],["2016-01-22",10.2346,10.4619,10.2113,10.4386,722700.0],["2016-01-25",10.4386,10.5435,10.3512,10.427,942000.0],["2016-01-26",10.4736,10.7359,10.4561,10.6892,1214900.0],["2016-01-27",10.631,10.6426,10.4678,10.5319,623900.0],["2016-01-28",10.5902,10.7475,10.5377,10.5727,635000.0],["2016-01-29",10.6543,10.8233,10.6135,10.7883,979500.0],["2016-02-01",10.7417,10.8291,10.6484,10.7475,655700.0],["2016-02-02",10.7126,10.7184,10.5843,10.6368,977300.0],["2016-02-03",10.7009,10.7417,10.5727,10.6834,1603100.0],["2016-02-04",10.6426,10.7708,10.6426,10.7359,1192000.0],["2016-02-05",10.8524,10.8524,10.5027,10.631,1467400.0],["2016-02-08",10.5727,10.6076,10.2754,10.427,1852500.0],["2016-02-09",10.3221,10.4095,10.1297,10.2638,1693600.0],["2016-02-10",10.2754,10.427,10.188,10.2113,1152300.0],["2016-02-11",10.0656,10.0889,9.8966,9.9665,1412700.0],["2016-02-12",10.0015,10.1122,9.8674,10.1006,1331000.0],["2016-02-16",10.1705,10.2113,10.0889,10.188,907000.0],["2016-02-17",10.223,10.4153,10.223,10.2929,958500.0],["2016-02-18",10.3046,10.4503,10.2579,10.3745,1308200.0],["2016-02-19",10.3279,10.4095,10.2754,10.2929,1150200.0],["2016-02-22",10.3745,10.5494,10.3745,10.5202,1320700.0],["2016-02-23",10.4619,10.7009,10.4619,10.5435,750800.0],["2016-02-24",10.5141,10.6025,10.4197,10.5553,913100.0],["2016-02-25",10.6025,10.8148,10.52,10.7971,825900.0],["2016-02-26",10.803,11.0035,10.7617,10.8973,1240500.0],["2016-02-29",10.8856,11.0271,10.7853,10.8325,1592500.0],["2016-03-01",10.8561,11.1096,10.8384,11.1096,561200.0],["2016-03-02",11.0978,11.2629,11.0625,11.2512,570000.0],["2016-03-03",11.2335,11.3573,11.1863,11.3396,801100.0],["2016-03-04",11.3455,11.4752,11.3278,11.4045,636300.0],["2016-03-07",11.3809,11.5224,11.3573,11.4929,870700.0],["2016-03-08",11.4811,11.4988,11.2865,11.3691,952100.0],["2016-03-09",11.3868,11.4575,11.3514,11.3809,583100.0],["2016-03-10",11.4399,11.4634,11.1863,11.3101,473800.0],["2016-03-11",11.3809,11.4929,11.3691,11.4929,1622100.0],["2016-03-14",11.4575,11.4988,11.3396,11.4634,927900.0],["2016-03-15",11.375,11.5342,11.375,11.5106,596300.0],["2016-03-16",11.4811,11.6934,11.4516,11.6344,547700.0],["2016-03-17",11.6344,11.8703,11.5637,11.8114,807400.0],["2016-03-18",11.829,11.8703,11.7524,11.7642,2162900.0],["2016-03-21",11.7111,11.7642,11.658,11.7111,574200.0],["2016-03-22",11.6934,11.829,11.6639,11.7583,754000.0],["2016-03-23",11.7347,11.7937,11.6757,11.6757,537600.0],["2016-03-24",11.6285,11.6462,11.5224,11.6403,343400.0],["2016-03-28",11.6168,11.6875,11.546,11.6816,392200.0],["2016-03-29",11.6757,12.0531,11.6286,12.0413,701700.0],["2016-03-30",12.0767,12.0826,11.9352,12.0001,597900.0],["2016-03-31",11.9647,12.0354,11.9352,11.9765,469200.0],["2016-04-01",11.9116,12.0295,11.8644,11.9942,439800.0],["2016-04-04",11.9883,11.9942,11.8703,11.8939,877700.0],["2016-04-05",11.8349,11.8939,11.7819,11.8055,932500.0],["2016-04-06",11.8055,11.829,11.6521,11.7819,998200.0],["2016-04-07",11.7347,11.7996,11.6521,11.6993,445200.0],["2016-04-08",11.7642,11.829,11.7406,11.7937,427200.0],["2016-04-11",11.7937,11.8585,11.7524,11.7996,446400.0],["2016-04-12",11.8055,11.9116,11.8055,11.8762,481200.0],["2016-04-13",11.9352,11.947,11.7996,11.888,545200.0],["2016-04-14",11.8467,11.8703,11.7229,11.7229,685500.0],["2016-04-15",11.7052,11.8762,11.7052,11.8703,979500.0],["2016-04-18",11.8998,11.9116,11.7878,11.8349,444200.0],["2016-04-19",11.8467,11.888,11.8114,11.8821,455000.0],["2016-04-20",11.8703,11.9293,11.6816,11.6875,369000.0],["2016-04-21",11.6639,11.7701,11.4634,11.4634,753600.0],["2016-04-22",11.5106,11.6757,11.5106,11.6344,426800.0],["2016-04-25",11.5637,11.8172,11.5637,11.8172,856500.0],["2016-04-26",11.8114,11.9057,11.7819,11.8231,547300.0],["2016-04-27",11.8467,11.8998,11.7583,11.8821,666200.0],["2016-04-28",11.7937,11.9352,11.7937,11.9175,509200.0],["2016-04-29",11.8526,11.8703,11.6403,11.7406,532200.0],["2016-05-02",11.7819,11.9352,11.6993,11.9234,746500.0],["2016-05-03",11.9411,12.0059,11.7701,11.8939,991000.0],["2016-05-04",11.8467,11.9942,11.8114,11.9647,652900.0],["2016-05-05",11.9529,12.0826,11.8585,12.0708,723200.0],["2016-05-06",12.0295,12.23,11.9942,12.2182,895500.0],["2016-05-09",12.2359,12.3126,12.2064,12.2772,507900.0],["2016-05-10",12.3362,12.3362,12.0826,12.1357,636600.0],["2016-05-11",12.118,12.1239,11.9057,11.9883,578900.0],["2016-05-12",11.9647,12.059,11.9234,12.0295,497000.0],["2016-05-13",12.0118,12.0118,11.8703,11.9647,500500.0],["2016-05-16",11.9352,12.0826,11.9352,12.0767,622800.0],["2016-05-17",12.0472,12.0708,11.8585,11.9352,953700.0],["2016-05-18",11.8821,11.9352,11.5755,11.6816,819200.0],["2016-05-19",11.5873,11.6227,11.4163,11.5342,470700.0],["2016-05-20",11.5873,11.6875,11.5401,11.6757,756500.0],["2016-05-23",11.6875,11.7288,11.6286,11.7111,409300.0],["2016-05-24",11.7642,11.8467,11.7111,11.7406,1042500.0],["2016-05-25",11.7764,11.7764,11.6035,11.7287,973300.0],["2016-05-26",11.7525,11.7823,11.6393,11.7406,949000.0],["2016-05-27",11.7585,11.9194,11.7585,11.8955,492300.0],["2016-05-31",11.9194,11.973,11.8419,11.9492,921200.0],["2016-06-01",11.8896,12.0863,11.8896,12.0863,818100.0],["2016-06-02",12.0445,12.1101,11.9611,12.0982,586800.0],["2016-06-03",12.2054,12.3306,12.1041,12.1756,432600.0],["2016-06-06",12.1935,12.2531,12.0505,12.0982,428100.0],["2016-06-07",12.1101,12.2293,12.1041,12.1697,407900.0],["2016-06-08",12.1697,12.3902,12.1697,12.3902,530600.0],["2016-06-09",12.3902,12.4736,12.3008,12.4617,516200.0],["2016-06-10",12.3425,12.4796,12.3425,12.4319,419800.0],["2016-06-13",12.4498,12.5094,12.3544,12.3604,325800.0],["2016-06-14",12.3425,12.3783,12.265,12.3068,361100.0],["2016-06-15",12.3246,12.42,12.3008,12.3306,451200.0],["2016-06-16",12.3127,12.3544,12.2472,12.3425,429600.0],["2016-06-17",12.3306,12.3723,12.2293,12.277,1723700.0],["2016-06-20",12.3604,12.4438,12.271,12.2889,685900.0],["2016-06-21",12.3008,12.3902,12.2591,12.3187,818900.0],["2016-06-22",12.3366,12.3783,12.2591,12.265,671400.0],["2016-06-23",12.3127,12.3783,12.3127,12.3544,362800.0],["2016-06-24",12.1101,12.3962,12.0803,12.3366,828600.0],["2016-06-27",12.2293,12.3127,12.122,12.271,394600.0],["2016-06-28",12.4081,12.569,12.3187,12.5273,620500.0],["2016-06-29",12.5869,12.6941,12.5869,12.6882,424600.0],["2016-06-30",12.7001,12.8372,12.5869,12.8372,678900.0],["2016-07-01",12.8491,12.9444,12.712,12.7299,1239600.0],["2016-07-05",12.712,12.8193,12.6584,12.7537,679000.0],["2016-07-06",12.6941,12.7597,12.6643,12.7418,602700.0],["2016-07-07",12.7239,12.7239,12.569,12.6584,462200.0],["2016-07-08",12.7359,12.8849,12.7359,12.8551,356500.0],["2016-07-11",12.867,12.9564,12.7895,12.9385,417300.0],["2016-07-12",12.8908,12.9385,12.8312,12.8551,634300.0],["2016-07-13",12.9206,12.9325,12.8074,12.8551,772900.0],["2016-07-14",12.8133,12.8908,12.7657,12.7835,413800.0],["2016-07-15",12.7418,12.8253,12.7001,12.8133,842800.0],["2016-07-18",12.8431,12.8431,12.7299,12.7597,404100.0],["2016-07-19",12.7716,12.8133,12.712,12.8133,309200.0],["2016-07-20",12.8372,12.8431,12.7716,12.8372,305100.0],["2016-07-21",12.8074,12.8789,12.7716,12.8789,382100.0],["2016-07-22",12.8729,12.9683,12.861,12.8908,421400.0],["2016-07-25",12.8968,12.9385,12.861,12.8789,381100.0],["2016-07-26",12.9147,12.9147,12.8133,12.8551,240300.0],["2016-07-27",12.8193,12.8253,12.6703,12.7537,387200.0],["2016-07-28",12.7478,12.9742,12.7299,12.8908,337900.0],["2016-07-29",12.867,13.0875,12.867,13.0756,564800.0],["2016-08-01",13.0458,13.0994,13.016,13.0994,299800.0],["2016-08-02",13.0756,13.1113,12.9266,12.9623,315200.0],["2016-08-03",12.9802,12.9802,12.8372,12.8908,305800.0],["2016-08-04",12.9206,12.9385,12.7299,12.7657,386400.0],["2016-08-05",12.7955,12.8074,12.6822,12.7061,375000.0],["2016-08-08",12.7001,12.8014,12.6822,12.7478,320300.0],["2016-08-09",12.7955,12.867,12.7061,12.861,450200.0],["2016-08-10",12.8729,12.9147,12.8312,12.9027,342000.0],["2016-08-11",12.9087,12.9087,12.6584,12.7478,353600.0],["2016-08-12",12.7597,12.9445,12.7597,12.8014,308900.0],["2016-08-15",12.8431,12.8789,12.6941,12.7299,590100.0],["2016-08-16",12.712,12.712,12.5154,12.5809,397300.0],["2016-08-17",12.6047,12.7061,12.4617,12.7061,492400.0],["2016-08-18",12.6822,12.7597,12.6465,12.7299,234000.0],["2016-08-19",12.7418,12.7418,12.6107,12.712,463200.0],["2016-08-22",12.7299,12.8372,12.6822,12.8133,284400.0],["2016-08-23",12.8491,12.9623,12.8491,12.9147,417300.0],["2016-08-24",12.9869,13.017,12.7823,12.8364,257300.0],["2016-08-25",12.7883,12.9869,12.7883,12.9086,327100.0],["2016-08-26",12.9568,13.029,12.7281,12.8184,404600.0],["2016-08-29",12.8485,12.9688,12.8184,12.8485,413300.0],["2016-08-30",12.8785,12.8966,12.7762,12.8785,378200.0],["2016-08-31",12.8364,13.0531,12.8063,13.0049,1036200.0],["2016-09-01",13.029,13.035,12.8906,13.0109,518100.0],["2016-09-02",13.0771,13.2396,13.0591,13.1132,427800.0],["2016-09-06",13.1072,13.1554,13.017,13.1433,417900.0],["2016-09-07",13.1193,13.4081,13.0832,13.372,672700.0],["2016-09-08",13.2818,13.3239,13.2035,13.2216,682800.0],["2016-09-09",13.0711,13.1072,12.704,12.7522,1108900.0],["2016-09-12",12.7461,13.1855,12.6559,13.017,1633100.0],["2016-09-13",12.9327,12.9628,12.5897,12.686,708400.0],["2016-09-14",12.7401,12.7702,12.6258,12.6258,558300.0],["2016-09-15",12.6318,12.6499,12.4814,12.4814,572300.0],["2016-09-16",12.4152,12.4513,12.355,12.355,1314400.0],["2016-09-19",12.367,12.4573,12.355,12.4212,637100.0],["2016-09-20",12.5114,12.5114,12.3429,12.349,482500.0],["2016-09-21",12.349,12.5415,12.2406,12.5114,866900.0],["2016-09-22",12.6318,12.9688,12.6198,12.9267,926500.0],["2016-09-23",12.8906,13.1193,12.8063,13.1012,943900.0],["2016-09-26",13.0531,13.2998,13.029,13.2517,891600.0],["2016-09-27",13.2697,13.2757,13.041,13.0711,806300.0],["2016-09-28",13.0952,13.2456,13.0892,13.2456,467800.0],["2016-09-29",13.1614,13.2817,13.041,13.1855,951300.0],["2016-09-30",13.2276,13.3118,13.047,13.1012,1158400.0],["2016-10-03",13.041,13.0952,12.8785,12.9568,1166600.0],["2016-10-04",12.9327,12.9628,12.5957,12.7762,1105000.0],["2016-10-05",12.7762,12.8605,12.5054,12.5295,1435000.0],["2016-10-06",12.4814,12.7702,12.355,12.6258,1126900.0],["2016-10-07",12.6679,12.8545,12.4753,12.5415,704400.0],["2016-10-10",12.5596,12.698,12.5114,12.6318,802300.0],["2016-10-11",12.4152,12.7281,12.1383,12.4633,837000.0],["2016-10-12",12.4994,12.5897,12.4573,12.5656,443300.0],["2016-10-13",12.5415,12.7281,12.5295,12.6739,581600.0],["2016-10-14",12.6679,12.7642,12.5476,12.6198,426700.0],["2016-10-17",12.6499,12.8063,12.6318,12.6378,572900.0],["2016-10-18",12.7702,12.7702,12.6318,12.692,680700.0],["2016-10-19",12.68,12.8364,12.68,12.7823,692300.0],["2016-10-20",12.7401,12.8123,12.6438,12.686,429500.0],["2016-10-21",12.6077,12.6799,12.5897,12.6318,630800.0],["2016-10-24",12.698,12.7823,12.5776,12.6739,465900.0],["2016-10-25",12.6378,12.6499,12.5295,12.5897,485800.0],["2016-10-26",12.5355,12.5536,12.3429,12.379,694100.0],["2016-10-27",12.3911,12.4332,12.1082,12.1323,732700.0],["2016-10-28",12.1443,12.2767,12.0962,12.1443,569900.0],["2016-10-31",12.2045,12.373,12.1564,12.3249,575000.0],["2016-11-01",12.2948,12.2948,12.0541,12.1443,808500.0],["2016-11-02",12.1443,12.1443,11.7893,11.8134,1182500.0],["2016-11-03",11.7833,11.8254,11.6268,11.6328,701600.0],["2016-11-04",11.6509,11.693,11.5185,11.5245,910900.0],["2016-11-07",11.7231,11.7231,11.5787,11.6268,1172900.0],["2016-11-08",11.6388,11.7712,11.6268,11.7411,601900.0],["2016-11-09",11.4763,11.6689,11.3319,11.5606,701500.0],["2016-11-10",11.5606,11.6148,11.1995,11.2055,632800.0],["2016-11-11",11.2116,11.4402,11.1995,11.4222,747200.0],["2016-11-14",11.4101,11.8013,11.368,11.7652,829900.0],["2016-11-15",11.8134,11.8976,11.7592,11.7712,1186600.0],["2016-11-16",11.7652,11.7772,11.4703,11.5726,809700.0],["2016-11-17",11.5967,11.6569,11.4101,11.4101,674400.0],["2016-11-18",11.4101,11.4884,11.3861,11.4101,1401800.0],["2016-11-21",11.4643,11.5967,11.4282,11.4523,626500.0],["2016-11-22",11.507,11.6896,11.4827,11.6592,596000.0],["2016-11-23",11.5496,11.7504,11.5375,11.7322,570800.0],["2016-11-25",11.7322,11.8721,11.7018,11.7687,222600.0],["2016-11-28",11.8052,11.8843,11.7626,11.8478,433000.0],["2016-11-29",11.8174,12.0486,11.8174,12.0304,572500.0],["2016-11-30",11.9087,11.9878,11.8356,11.9513,811600.0],["2016-12-01",11.8904,11.9147,11.793,11.86,912400.0],["2016-12-02",11.8965,12.2616,11.8965,12.0486,1325500.0],["2016-12-05",12.0486,12.2251,11.9452,12.2129,880300.0],["2016-12-06",12.2008,12.432,12.1947,12.3711,839300.0],["2016-12-07",12.3711,12.5537,12.3711,12.5111,550100.0],["2016-12-08",12.4624,12.6145,12.4076,12.5476,416500.0],["2016-12-09",12.5293,12.6936,12.5111,12.5415,566500.0],["2016-12-12",12.4868,12.6206,12.4868,12.578,392300.0],["2016-12-13",12.5963,12.6815,12.4746,12.5537,730300.0],["2016-12-14",12.5902,12.5902,12.2068,12.219,710700.0],["2016-12-15",12.1886,12.2677,12.0121,12.0547,603700.0],["2016-12-16",12.1703,12.4198,12.1642,12.3285,1066700.0],["2016-12-19",12.4076,12.505,12.365,12.4502,634700.0],["2016-12-20",12.4016,12.578,12.4016,12.4685,456600.0],["2016-12-21",12.4381,12.578,12.2981,12.3042,719300.0],["2016-12-22",12.2677,12.3225,12.1764,12.2373,498600.0],["2016-12-23",12.2373,12.2799,12.1825,12.2251,356300.0],["2016-12-27",12.2312,12.3468,12.1825,12.2677,350700.0],["2016-12-28",12.2677,12.3772,12.2007,12.365,735700.0],["2016-12-29",12.3468,12.6693,12.3164,12.5659,722300.0],["2016-12-30",12.5415,12.8519,12.5111,12.7241,901700.0],["2017-01-03",12.7362,12.8458,12.6024,12.7971,689800.0],["2017-01-04",12.8336,13.1622,12.8336,13.0466,1065400.0],["2017-01-05",12.9736,13.1379,12.8579,13.0831,616400.0],["2017-01-06",13.0283,13.0527,12.8154,12.9918,542900.0],["2017-01-09",13.004,13.0101,12.6876,12.7545,885400.0],["2017-01-10",12.7545,12.7849,12.6511,12.718,355200.0],["2017-01-11",12.6754,12.6876,12.5233,12.5415,604000.0],["2017-01-12",12.5354,12.6145,12.4259,12.5841,316500.0],["2017-01-13",12.5841,12.6754,12.5111,12.5598,322100.0],["2017-01-17",12.5963,13.0101,12.5598,12.7849,1047300.0],["2017-01-18",12.7788,12.931,12.7302,12.858,519300.0],["2017-01-19",12.8458,12.8519,12.6997,12.8154,611500.0],["2017-01-20",12.8458,13.077,12.8154,13.0466,1155700.0],["2017-01-23",13.1074,13.3022,13.0527,13.2596,971200.0],["2017-01-24",13.2778,13.3265,13.1439,13.3082,597900.0],["2017-01-25",13.2778,13.3448,13.1622,13.3082,621700.0],["2017-01-26",13.3204,13.3691,13.2839,13.3204,597200.0],["2017-01-27",13.3448,13.3448,13.077,13.1318,657000.0],["2017-01-30",13.077,13.2048,12.9736,13.2048,904700.0],["2017-01-31",13.1865,13.3387,13.15,13.217,910200.0],["2017-02-01",13.2596,13.29,12.9553,12.9979,634600.0],["2017-02-02",13.0101,13.1561,12.8458,13.0892,1193800.0],["2017-02-03",13.1561,13.2413,13.0222,13.0953,1017400.0],["2017-02-06",13.0831,13.1987,13.0466,13.1744,690600.0],["2017-02-07",13.1379,13.2778,13.077,13.0892,548300.0],["2017-02-08",13.1135,13.2291,13.0466,13.1439,583600.0],["2017-02-09",12.9066,13.3813,12.9066,13.2352,546500.0],["2017-02-10",13.2717,13.4117,13.2413,13.3874,676600.0],["2017-02-13",13.4117,13.4908,13.2291,13.3448,574700.0],["2017-02-14",13.3387,13.3752,13.1987,13.3508,424000.0],["2017-02-15",13.2535,13.3995,13.1865,13.3934,1200600.0],["2017-02-16",13.3752,13.6186,13.3508,13.5151,620900.0],["2017-02-17",13.5517,13.5882,13.4239,13.5821,697100.0],["2017-02-21",13.5517,13.8803,13.5395,13.8072,922700.0],["2017-02-22",13.8687,13.9178,13.7581,13.8809,1297700.0],["2017-02-23",13.9178,14.0099,13.8625,13.9424,911600.0],["2017-02-24",13.8994,14.0468,13.8748,14.0345,571900.0],["2017-02-27",14.0591,14.1758,14.0529,14.1573,758800.0],["2017-02-28",14.1143,14.1389,13.9915,14.0898,1642400.0],["2017-03-01",14.0406,14.0898,13.9178,13.9546,748200.0],["2017-03-02",13.9546,13.9731,13.7581,13.7949,591700.0],["2017-03-03",13.8195,13.8379,13.5738,13.752,873200.0],["2017-03-06",13.6905,13.7274,13.5984,13.6414,539200.0],["2017-03-07",13.623,13.6967,13.5431,13.5554,507800.0],["2017-03-08",13.4633,13.5001,13.2606,13.2729,684500.0],["2017-03-09",13.2729,13.3589,12.9965,13.0272,595300.0],["2017-03-10",13.15,13.236,12.9228,13.0149,827600.0],["2017-03-13",13.0026,13.0395,12.8614,12.9474,809000.0],["2017-03-14",12.9044,12.9781,12.8429,12.9781,599800.0],["2017-03-15",12.9965,13.3711,12.9965,13.3282,827700.0],["2017-03-16",13.3159,13.3773,13.1869,13.2115,666800.0],["2017-03-17",13.2237,13.3466,13.1623,13.3159,1253300.0],["2017-03-20",13.3159,13.3404,13.2422,13.2729,331800.0],["2017-03-21",13.2974,13.3343,13.1623,13.1869,546000.0],["2017-03-22",13.193,13.1992,12.9842,13.1378,436600.0],["2017-03-23",13.1378,13.3589,13.1132,13.193,502900.0],["2017-03-24",13.2545,13.322,13.193,13.193,351400.0],["2017-03-27",13.15,13.2299,13.0026,13.0886,331300.0],["2017-03-28",13.0395,13.1132,12.9658,13.0702,675100.0],["2017-03-29",13.0456,13.1378,13.0211,13.1193,573800.0],["2017-03-30",13.1132,13.1193,13.0333,13.1193,337400.0],["2017-03-31",13.107,13.1439,13.0395,13.1316,793900.0],["2017-04-03",13.1193,13.2544,13.0763,13.2422,764600.0],["2017-04-04",13.2176,13.2545,13.107,13.15,1057600.0],["2017-04-05",13.1807,13.322,13.1255,13.1869,1334600.0],["2017-04-06",13.1992,13.5861,13.1132,13.5616,890400.0],["2017-04-07",13.5616,13.6537,13.5124,13.5738,608100.0],["2017-04-10",13.58,13.6967,13.5431,13.6844,562500.0],["2017-04-11",13.7028,13.8748,13.6414,13.8687,911500.0],["2017-04-12",13.8502,13.9669,13.7335,13.7581,747100.0],["2017-04-13",13.752,13.7642,13.5616,13.6414,410200.0],["2017-04-17",13.6721,13.8871,13.623,13.8871,712400.0],["2017-04-18",13.8871,13.9424,13.8441,13.9362,371700.0],["2017-04-19",13.8994,13.9424,13.752,13.8195,726500.0],["2017-04-20",13.8134,13.8134,13.6598,13.7888,516800.0],["2017-04-21",13.7827,13.8809,13.7642,13.8379,620300.0],["2017-04-24",13.9055,13.9546,13.4756,13.6168,581900.0],["2017-04-25",13.6291,13.7028,13.58,13.6844,527500.0],["2017-04-26",13.666,13.666,13.4571,13.5186,759300.0],["2017-04-27",13.5186,13.6168,13.4817,13.5124,473700.0],["2017-04-28",13.5001,13.5001,13.3589,13.4203,484400.0],["2017-05-01",13.4449,13.5677,13.3589,13.5677,418300.0],["2017-05-02",13.5554,13.5923,13.4449,13.494,568200.0],["2017-05-03",13.6168,13.7274,12.9903,13.0088,1321800.0],["2017-05-04",12.9412,13.2913,12.8552,13.2422,1299800.0],["2017-05-05",13.2422,13.3589,13.1869,13.3282,428800.0],["2017-05-08",13.3527,13.4019,13.1378,13.2299,453500.0],["2017-05-09",13.2299,13.2545,13.0088,13.1316,554800.0],["2017-05-10",13.1255,13.3527,13.1009,13.3159,616600.0],["2017-05-11",13.279,13.279,13.0456,13.1685,603500.0],["2017-05-12",13.15,13.1746,12.9596,12.9719,701400.0],["2017-05-15",13.0088,13.1439,12.9842,13.0579,566400.0],["2017-05-16",13.0456,13.0641,12.7754,12.8245,701900.0],["2017-05-17",12.7877,13.0456,12.7877,12.9596,682500.0],["2017-05-18",12.9535,13.1685,12.8614,13.1316,556600.0],["2017-05-19",13.0763,13.2606,13.0333,13.193,740900.0],["2017-05-22",13.2176,13.3097,13.1685,13.2176,707500.0],["2017-05-23",13.2667,13.3896,13.236,13.3159,383600.0],["2017-05-24",13.3717,13.4833,13.3655,13.3903,459600.0],["2017-05-25",13.4089,13.4647,13.2973,13.3035,331700.0],["2017-05-26",13.2911,13.3159,13.1546,13.2539,388900.0],["2017-05-30",13.2539,13.2663,13.105,13.136,444100.0],["2017-05-31",13.1546,13.1856,13.0306,13.1422,971000.0],["2017-06-01",13.1112,13.2849,13.0492,13.2352,620400.0],["2017-06-02",13.3159,13.3655,13.198,13.3159,957900.0],["2017-06-05",13.2538,13.3841,13.2042,13.2911,1417600.0],["2017-06-06",13.3035,13.3035,13.0678,13.0926,860100.0],["2017-06-07",13.105,13.1546,13.0678,13.105,729000.0],["2017-06-08",13.1174,13.1856,12.9996,13.1794,559400.0],["2017-06-09",13.1918,13.3717,13.1236,13.2725,625300.0],["2017-06-12",13.2663,13.4151,13.2228,13.3965,917100.0],["2017-06-13",13.4089,13.4461,13.3159,13.4089,770100.0],["2017-06-14",13.4709,13.5019,13.3593,13.4461,581500.0],["2017-06-15",13.3655,13.4895,13.3221,13.4089,543300.0],["2017-06-16",13.4461,13.4461,13.1918,13.2352,1344800.0],["2017-06-19",13.2476,13.3159,13.1856,13.3097,493700.0],["2017-06-20",13.3097,13.3593,13.1484,13.2849,549200.0],["2017-06-21",13.2973,13.3779,13.1298,13.1794,926000.0],["2017-06-22",13.167,13.1856,13.0616,13.136,676100.0],["2017-06-23",13.1608,13.3531,13.1608,13.2104,1246600.0],["2017-06-26",13.2538,13.3159,13.198,13.2911,1018200.0],["2017-06-27",13.2414,13.3097,13.1422,13.1484,630300.0],["2017-06-28",13.1608,13.2849,13.1174,13.1422,667700.0],["2017-06-29",13.0492,13.074,12.9065,12.9872,1037900.0],["2017-06-30",13.0554,13.1856,12.981,13.074,877400.0],["2017-07-03",13.136,13.3221,13.0678,13.2849,277300.0],["2017-07-05",13.2787,13.3097,12.9561,12.981,600900.0],["2017-07-06",12.9624,13.012,12.7639,12.8073,856400.0],["2017-07-07",12.8321,12.8321,12.6957,12.7825,705800.0],["2017-07-10",12.8259,12.8631,12.5282,12.5406,690500.0],["2017-07-11",12.5592,12.5778,12.4352,12.5716,549000.0],["2017-07-12",12.6647,12.7825,12.6336,12.7577,455100.0],["2017-07-13",12.7887,12.8011,12.6522,12.7143,631900.0],["2017-07-14",12.7887,12.8941,12.7639,12.8755,399600.0],["2017-07-17",12.8693,12.9872,12.8011,12.95,365800.0],["2017-07-18",12.9375,13.0182,12.7887,12.8073,405100.0],["2017-07-19",12.8259,12.9499,12.7825,12.9003,454700.0],["2017-07-20",12.9313,12.981,12.8507,12.8817,436000.0],["2017-07-21",12.9003,12.9934,12.7143,12.7391,591900.0],["2017-07-24",12.7577,12.8631,12.7019,12.8011,756200.0],["2017-07-25",12.8383,12.9003,12.7267,12.8817,873000.0],["2017-07-26",12.8755,12.9375,12.8259,12.8879,749300.0],["2017-07-27",12.8879,12.9872,12.7453,12.9127,698000.0],["2017-07-28",12.9065,12.9996,12.8569,12.9934,606400.0],["2017-07-31",13.0182,13.043,12.8817,13.0306,657100.0],["2017-08-01",13.0306,13.1422,13.012,13.1112,557500.0],["2017-08-02",13.1112,13.136,12.981,13.0554,733100.0],["2017-08-03",13.0244,13.0492,12.8507,12.981,669900.0],["2017-08-04",12.981,13.0492,12.7391,12.7639,844300.0],["2017-08-07",12.7639,12.8445,12.7143,12.8135,594400.0],["2017-08-08",12.8135,12.8817,12.6709,12.6895,767400.0],["2017-08-09",12.7143,12.7577,12.5096,12.553,641400.0],["2017-08-10",12.5034,12.5778,12.4724,12.5096,414900.0],["2017-08-11",12.398,12.4972,12.3794,12.4414,548600.0],["2017-08-14",12.5096,12.646,12.4786,12.584,479600.0],["2017-08-15",12.5468,12.5654,12.4414,12.5654,398700.0],["2017-08-16",12.584,12.6709,12.5282,12.5654,396800.0],["2017-08-17",12.5468,12.6398,12.491,12.4972,437500.0],["2017-08-18",12.46,12.4724,12.3794,12.3794,386100.0],["2017-08-21",12.3856,12.4538,12.3421,12.4476,634900.0],["2017-08-22",12.4662,12.5158,12.3918,12.398,473900.0],["2017-08-23",12.4418,12.5797,12.4042,12.5108,688500.0],["2017-08-24",12.5484,12.6424,12.4544,12.4857,661600.0],["2017-08-25",12.5484,12.6173,12.5233,12.5609,470700.0],["2017-08-28",12.68,12.7364,12.4669,12.4982,1048200.0],["2017-08-29",12.5108,12.5296,12.423,12.4481,946100.0],["2017-08-30",12.4544,12.5609,12.3792,12.5547,569800.0],["2017-08-31",12.586,12.7364,12.5359,12.6926,728900.0],["2017-09-01",12.6988,12.7991,12.6361,12.7427,452500.0],["2017-09-05",12.7615,12.8054,12.5735,12.6173,758900.0],["2017-09-06",12.6675,12.8367,12.6299,12.6361,804500.0],["2017-09-07",12.68,12.68,12.5547,12.5985,994800.0],["2017-09-08",12.5923,12.68,12.5735,12.6048,683400.0],["2017-09-11",12.6361,12.7991,12.6361,12.7239,736100.0],["2017-09-12",12.7364,12.8054,12.6111,12.6424,706500.0],["2017-09-13",12.6299,12.6926,12.5923,12.5923,746400.0],["2017-09-14",12.5547,12.7552,12.492,12.7239,592900.0],["2017-09-15",12.749,12.7866,12.6487,12.7615,1134900.0],["2017-09-18",12.7678,12.8179,12.6111,12.7364,591000.0],["2017-09-19",12.7364,12.749,12.586,12.6612,613400.0],["2017-09-20",12.6737,12.774,12.6173,12.6487,477400.0],["2017-09-21",12.6549,12.7615,12.5797,12.5985,837500.0],["2017-09-22",12.6236,12.7051,12.5359,12.5421,885800.0],["2017-09-25",12.586,12.7866,12.5547,12.7364,682700.0],["2017-09-26",12.7364,12.8179,12.6738,12.749,583500.0],["2017-09-27",12.7114,12.7427,12.5421,12.6424,657500.0],["2017-09-28",12.6299,12.6988,12.586,12.6549,587300.0],["2017-09-29",12.6549,12.7051,12.5797,12.6361,756900.0],["2017-10-02",12.6612,12.7176,12.5923,12.6549,705300.0],["2017-10-03",12.68,12.68,12.5985,12.6361,774800.0],["2017-10-04",12.655,12.7552,12.6236,12.7239,651800.0],["2017-10-05",12.7615,12.7866,12.6612,12.7239,1181800.0],["2017-10-06",12.68,12.7302,12.586,12.6926,404000.0],["2017-10-09",12.68,12.8054,12.68,12.7176,401700.0],["2017-10-10",12.749,12.8116,12.6549,12.7176,605000.0],["2017-10-11",12.7364,12.8367,12.7239,12.7427,389300.0],["2017-10-12",12.7302,12.7928,12.7114,12.7552,391400.0],["2017-10-13",12.7803,12.7928,12.6988,12.749,692000.0],["2017-10-16",12.7615,12.7928,12.6299,12.7552,802900.0],["2017-10-17",12.749,12.774,12.6048,12.6612,829400.0],["2017-10-18",12.6424,12.6675,12.4418,12.5045,995400.0],["2017-10-19",12.4732,12.4732,12.2413,12.3165,1636800.0],["2017-10-20",12.3415,12.3604,12.2413,12.2726,779400.0],["2017-10-23",12.2851,12.2914,12.1661,12.2099,574700.0],["2017-10-24",12.1535,12.1911,12.0344,12.0595,2188900.0],["2017-10-25",12.047,12.1284,12.0094,12.0532,763300.0],["2017-10-26",12.072,12.1284,11.9968,12.0407,682700.0],["2017-10-27",12.0407,12.1222,11.9843,12.0658,559400.0],["2017-10-30",12.0532,12.1034,12.0344,12.0658,696500.0],["2017-10-31",12.0783,12.1222,11.9717,12.1222,653300.0],["2017-11-01",12.0783,12.1661,12.0595,12.1159,829900.0],["2017-11-02",12.1284,12.5923,12.1284,12.4669,1596400.0],["2017-11-03",12.3917,12.4481,12.2851,12.3666,1146300.0],["2017-11-06",12.4105,12.492,12.3227,12.4669,701900.0],["2017-11-07",12.4544,12.6675,12.4544,12.6111,1116000.0],["2017-11-08",12.5797,12.6675,12.5359,12.6361,751200.0],["2017-11-09",12.6111,12.6612,12.5296,12.5421,923200.0],["2017-11-10",12.4983,12.7051,12.492,12.6549,790100.0],["2017-11-13",12.6675,12.7552,12.6487,12.749,1061200.0],["2017-11-14",12.7552,12.7866,12.6424,12.6926,729000.0],["2017-11-15",12.6549,12.6926,12.5045,12.5108,1095400.0],["2017-11-16",12.5045,12.6675,12.4669,12.6487,676300.0],["2017-11-17",12.5985,12.6424,12.5296,12.5923,581500.0],["2017-11-20",12.5735,12.6299,12.5233,12.5923,608100.0],["2017-11-21",12.5985,12.6612,12.5171,12.5672,789900.0],["2017-11-22",12.5925,12.7319,12.5545,12.6495,551900.0],["2017-11-24",12.6495,12.6812,12.5799,12.5989,273200.0],["2017-11-27",12.5672,12.6812,12.5102,12.5229,683800.0],["2017-11-28",12.5102,12.5862,12.4405,12.5545,631700.0],["2017-11-29",12.5545,12.6052,12.4975,12.5735,679300.0],["2017-11-30",12.6052,12.6622,12.5609,12.6305,842800.0],["2017-12-01",12.6305,12.7002,12.5482,12.6939,809200.0],["2017-12-04",12.7066,12.7952,12.6369,12.6812,720400.0],["2017-12-05",12.6749,12.7382,12.5102,12.5102,786200.0],["2017-12-06",12.5039,12.5419,12.3582,12.4468,686900.0],["2017-12-07",12.4342,12.6305,12.4342,12.5989,1180000.0],["2017-12-08",12.6242,12.6812,12.5229,12.6432,731000.0],["2017-12-11",12.6305,12.7066,12.6179,12.6622,766100.0],["2017-12-12",12.6812,12.7826,12.6305,12.7066,795000.0],["2017-12-13",12.7192,12.7572,12.6749,12.7066,749900.0],["2017-12-14",12.6939,12.7699,12.6622,12.7066,542700.0],["2017-12-15",12.7762,12.8206,12.7256,12.7762,1244800.0],["2017-12-18",12.8206,13.0106,12.8206,12.9219,529200.0],["2017-12-19",12.9092,12.9663,12.6559,12.6875,769800.0],["2017-12-20",12.6875,12.7636,12.5989,12.6052,1044000.0],["2017-12-21",12.6179,12.6939,12.5925,12.6052,901100.0],["2017-12-22",12.6637,12.7287,12.5792,12.6767,638100.0],["2017-12-26",12.6767,12.7936,12.6572,12.7416,412800.0],["2017-12-27",12.7481,12.7936,12.6702,12.6767,448500.0],["2017-12-28",12.6767,12.8066,12.6572,12.7806,999000.0],["2017-12-29",12.7611,12.8651,12.7416,12.7416,701700.0],["2018-01-02",12.7871,12.8131,12.7027,12.7157,871000.0],["2018-01-03",12.7027,12.8131,12.6507,12.6767,820800.0],["2018-01-04",12.6962,12.6962,12.3713,12.3778,1873200.0],["2018-01-05",12.3908,12.5467,12.3908,12.4818,929400.0],["2018-01-08",12.4428,12.5207,12.4298,12.4753,833500.0],["2018-01-09",12.4688,12.5142,12.2868,12.3973,1542000.0],["2018-01-10",12.3453,12.4688,12.3258,12.4428,1907700.0],["2018-01-11",12.4753,12.5727,12.4753,12.5402,1578700.0],["2018-01-12",12.5402,12.5727,12.4817,12.5207,1497500.0],["2018-01-16",12.5727,12.7092,12.5727,12.6247,1389400.0],["2018-01-17",12.6767,12.7871,12.6637,12.7546,1582900.0],["2018-01-18",12.7741,12.7936,12.5662,12.5857,1433500.0],["2018-01-19",12.6312,12.7157,12.5727,12.6962,1160300.0],["2018-01-22",12.6637,12.8391,12.6572,12.7871,1190900.0],["2018-01-23",12.8196,12.9366,12.7871,12.9041,1153700.0],["2018-01-24",12.9301,12.9301,12.7676,12.8391,1358000.0],["2018-01-25",12.8456,12.8846,12.7871,12.8391,1023700.0],["2018-01-26",12.8521,12.8716,12.6702,12.7546,1141100.0],["2018-01-29",12.7352,12.7676,12.6312,12.6507,1401100.0],["2018-01-30",12.6247,12.7027,12.4623,12.4623,1271900.0],["2018-01-31",12.5402,12.7027,12.5207,12.6832,1761700.0],["2018-02-01",12.6767,12.7806,12.4038,12.4428,1347100.0],["2018-02-02",12.3778,12.5012,12.2348,12.3518,1371800.0],["2018-02-05",12.3258,12.4623,11.962,11.9879,1475800.0],["2018-02-06",11.936,11.9944,11.702,11.936,2126500.0],["2018-02-07",11.923,12.0919,11.871,11.884,1213900.0],["2018-02-08",12.0919,12.0919,11.3512,11.3512,1833900.0],["2018-02-09",11.4097,11.819,11.3902,11.7345,2842000.0],["2018-02-12",11.754,11.754,11.3382,11.6955,2275100.0],["2018-02-13",11.702,11.9035,11.5916,11.8645,1656300.0],["2018-02-14",11.754,11.858,11.6501,11.8125,1524000.0],["2018-02-15",11.9035,12.0529,11.8775,12.0074,1187400.0],["2018-02-16",12.0074,12.1829,12.0074,12.1049,1235600.0],["2018-02-20",12.0594,12.1764,11.91,11.91,1391100.0],["2018-02-21",11.9165,12.0074,11.7215,11.7215,1489800.0],["2018-02-22",11.8136,11.9451,11.7676,11.7939,1281500.0],["2018-02-23",11.8596,12.0174,11.8136,12.0108,1560400.0],["2018-02-26",12.0305,12.0765,11.9253,11.9779,1365200.0],["2018-02-27",12.0042,12.0765,11.6952,11.715,1663900.0],["2018-02-28",11.7741,11.9582,11.7478,11.807,1728000.0],["2018-03-01",11.7544,11.9122,11.7215,11.8004,1372800.0],["2018-03-02",11.7741,11.7807,11.5769,11.6689,1185100.0],["2018-03-05",11.6229,11.8004,11.6229,11.7215,1685400.0],["2018-03-06",11.7215,11.7873,11.6098,11.7347,1489200.0],["2018-03-07",11.6952,11.8004,11.6624,11.7676,1703100.0],["2018-03-08",11.8136,11.8136,11.6887,11.7544,1242900.0],["2018-03-09",11.8004,11.8004,11.6624,11.7873,1202100.0],["2018-03-12",11.7807,11.8596,11.7084,11.8201,1522900.0],["2018-03-13",11.7281,11.761,11.4126,11.5966,2380500.0],["2018-03-14",11.5901,11.6295,11.4914,11.5309,1489400.0],["2018-03-15",11.5966,11.6098,11.4783,11.5901,2145300.0],["2018-03-16",11.5901,11.8267,11.5572,11.7544,3856800.0],["2018-03-19",11.7215,11.7544,11.5572,11.7018,1639000.0],["2018-03-20",11.6887,11.807,11.6164,11.6755,1440100.0],["2018-03-21",11.6689,11.6821,11.4783,11.5703,1661100.0],["2018-03-22",11.5112,11.8596,11.5046,11.5638,2343400.0],["2018-03-23",11.5572,11.5572,10.9721,11.0313,1918200.0],["2018-03-26",11.1167,11.2153,11.0773,11.2022,1422200.0],["2018-03-27",11.2088,11.4257,11.0904,11.2745,1042900.0],["2018-03-28",11.3271,11.6558,11.3271,11.6229,1348400.0],["2018-03-29",11.6492,11.7018,11.5243,11.5638,1213700.0],["2018-04-02",11.5703,11.715,11.3994,11.5046,1551400.0],["2018-04-03",11.5375,11.7281,11.4717,11.6558,1688200.0],["2018-04-04",11.5901,11.7676,11.5243,11.7084,1576900.0],["2018-04-05",11.715,11.7807,11.6164,11.6755,948500.0],["2018-04-06",11.6821,11.7413,11.5769,11.6098,1644600.0],["2018-04-09",11.6032,11.6821,11.5309,11.5375,1254000.0],["2018-04-10",11.6032,11.6032,11.4586,11.5638,909100.0],["2018-04-11",11.5572,11.6689,11.5375,11.5572,829800.0],["2018-04-12",11.5572,11.5703,11.3468,11.3863,799500.0],["2018-04-13",11.406,11.4323,11.3468,11.4126,1154600.0],["2018-04-16",11.4389,11.5112,11.3468,11.4849,1212200.0],["2018-04-17",11.5243,11.715,11.4717,11.6624,1211800.0],["2018-04-18",11.7018,11.7347,11.544,11.5638,906900.0],["2018-04-19",11.5506,11.5572,11.3205,11.3797,890600.0],["2018-04-20",11.4389,11.4783,11.3074,11.3468,896500.0],["2018-04-23",11.36,11.4717,11.3139,11.3928,909500.0],["2018-04-24",11.406,11.5046,11.36,11.5046,931400.0],["2018-04-25",11.4849,11.5506,11.3797,11.498,727700.0],["2018-04-26",11.5112,11.7084,11.498,11.6361,487800.0],["2018-04-27",11.6426,11.8793,11.6164,11.8464,564900.0],["2018-04-30",11.8727,11.899,11.761,11.7807,738200.0],["2018-05-01",11.8136,11.9451,11.761,11.899,983500.0],["2018-05-02",12.2277,12.425,11.8464,12.3066,2776200.0],["2018-05-03",12.254,12.517,12.208,12.471,1916600.0],["2018-05-04",12.4644,12.5104,12.2409,12.254,2167100.0],["2018-05-07",12.2935,12.3921,12.2014,12.3395,1517500.0],["2018-05-08",12.3658,12.4184,12.2738,12.3263,1179200.0],["2018-05-09",12.2935,12.3526,12.2672,12.3263,700500.0],["2018-05-10",12.3724,12.4513,12.3395,12.3526,1001600.0],["2018-05-11",12.3724,12.4118,12.2672,12.2869,2638200.0],["2018-05-14",12.254,12.2672,12.0239,12.0897,768700.0],["2018-05-15",12.0108,12.1094,11.9779,11.9977,1089800.0],["2018-05-16",12.0042,12.0634,11.8333,11.8399,824800.0],["2018-05-17",11.8727,11.9779,11.7084,11.7281,909500.0],["2018-05-18",11.761,11.7873,11.6952,11.7873,1034800.0],["2018-05-21",11.853,12.0634,11.8136,12.0568,1447100.0],["2018-05-22",12.0302,12.2763,12.0236,12.2231,1338800.0],["2018-05-23",12.2231,12.5157,12.1965,12.4359,1556200.0],["2018-05-24",12.4492,12.4625,12.3295,12.396,675900.0],["2018-05-25",12.396,12.5223,12.396,12.4226,710600.0],["2018-05-29",12.4226,12.6088,12.396,12.5955,1495000.0],["2018-05-30",12.6221,12.795,12.5556,12.7684,1048000.0],["2018-05-31",12.7351,12.7883,12.6686,12.7817,1278700.0],["2018-06-01",12.8016,12.8881,12.7551,12.8016,602300.0],["2018-06-04",12.8349,12.8814,12.7418,12.8681,573900.0],["2018-06-05",12.9014,12.9546,12.8349,12.8349,763000.0],["2018-06-06",12.8083,12.8947,12.795,12.8814,517500.0],["2018-06-07",12.8881,12.928,12.775,12.8016,921000.0],["2018-06-08",12.7617,12.9679,12.7617,12.9479,862600.0],["2018-06-11",12.9413,12.9612,12.8482,12.8881,682100.0],["2018-06-12",12.8681,13.0543,12.8548,13.0211,806900.0],["2018-06-13",13.0344,13.0543,12.7484,12.7817,1079800.0],["2018-06-14",12.7883,12.908,12.7883,12.8482,741300.0],["2018-06-15",12.8814,12.9945,12.7883,12.8149,2391000.0],["2018-06-18",12.795,12.8881,12.7418,12.8881,1675500.0],["2018-06-19",12.8615,13.0011,12.8349,12.8482,929400.0],["2018-06-20",12.8947,13.0676,12.8881,13.0011,1044400.0],["2018-06-21",12.9745,13.1009,12.9413,13.041,1341600.0],["2018-06-22",13.0942,13.3403,13.0344,13.2472,10112900.0],["2018-06-25",13.2472,13.2672,13.0809,13.1208,1319400.0],["2018-06-26",13.1208,13.1208,12.9945,13.0078,1444700.0],["2018-06-27",13.0743,13.1474,12.9812,12.9878,1153500.0],["2018-06-28",12.9812,13.1341,12.9812,13.1275,1498000.0],["2018-06-29",13.3802,13.3802,13.1541,13.2538,1954200.0],["2018-07-02",13.214,13.2339,12.8482,13.1408,1991000.0],["2018-07-03",13.1341,13.3603,13.0876,13.3137,1014500.0],["2018-07-05",13.3536,13.4135,13.2073,13.4135,1933700.0],["2018-07-06",13.4534,13.593,13.4201,13.5664,1604500.0],["2018-07-09",13.6063,13.6795,13.4534,13.5598,1420500.0],["2018-07-10",13.5664,13.6329,13.4401,13.4467,1213500.0],["2018-07-11",13.4334,13.593,13.4068,13.4201,791500.0],["2018-07-12",13.4201,13.4866,13.3536,13.4733,706300.0],["2018-07-13",13.5066,13.5465,13.3669,13.3802,909400.0],["2018-07-16",13.3403,13.4135,13.2672,13.2738,1217500.0],["2018-07-17",13.3403,13.3603,13.1009,13.1208,824200.0],["2018-07-18",13.1208,13.1275,12.8814,12.9546,1135800.0],["2018-07-19",12.9546,13.1873,12.8947,13.1674,680500.0],["2018-07-20",13.1408,13.1541,12.9679,12.9878,649700.0],["2018-07-23",12.9546,12.9679,12.8415,12.9413,627000.0],["2018-07-24",12.9945,12.9945,12.8748,12.9346,777500.0],["2018-07-25",12.9213,12.9945,12.8881,12.928,634400.0],["2018-07-26",12.9546,13.0543,12.9546,12.9812,473200.0],["2018-07-27",13.0144,13.0144,12.775,12.8149,458500.0],["2018-07-30",12.8149,12.9147,12.7351,12.908,603300.0],["2018-07-31",12.9812,13.2272,12.908,13.1541,799400.0],["2018-08-01",13.1009,13.3137,13.0277,13.2871,936000.0],["2018-08-02",13.0809,13.2871,12.8415,13.174,1585100.0],["2018-08-03",13.2539,13.4002,13.1475,13.3935,910800.0],["2018-08-06",13.3603,13.4667,13.327,13.347,885900.0],["2018-08-07",13.3669,13.3869,13.2472,13.3603,649700.0],["2018-08-08",13.3603,13.3736,13.2539,13.3004,455900.0],["2018-08-09",13.2938,13.3137,13.2406,13.2871,745700.0],["2018-08-10",13.2605,13.327,13.1275,13.1341,565900.0],["2018-08-13",13.1408,13.1607,13.0211,13.0277,496900.0],["2018-08-14",13.061,13.1275,13.0211,13.1009,578500.0],["2018-08-15",13.1142,13.214,13.0942,13.1408,658000.0],["2018-08-16",13.1674,13.347,13.1408,13.347,679600.0],["2018-08-17",13.327,13.4866,13.327,13.4866,500000.0],["2018-08-20",13.5199,13.5731,13.3935,13.4068,456500.0],["2018-08-21",13.3802,13.4068,13.2805,13.3204,911700.0],["2018-08-22",13.2871,13.3337,13.2139,13.2472,574200.0],["2018-08-23",13.2672,13.2938,13.2007,13.2273,544600.0],["2018-08-24",13.2007,13.2938,13.1674,13.2871,644200.0],["2018-08-27",13.3137,13.3403,13.1474,13.2339,1018300.0],["2018-08-28",13.2472,13.3869,13.2073,13.347,932500.0],["2018-08-29",13.3669,13.4002,13.3137,13.3204,753900.0],["2018-08-30",13.3674,13.401,13.2263,13.2263,770600.0],["2018-08-31",13.2263,13.3472,13.2195,13.3338,1239400.0],["2018-09-04",13.3136,13.4077,13.112,13.1658,1011400.0],["2018-09-05",13.1456,13.3136,13.0717,13.2666,474700.0],["2018-09-06",13.2935,13.3741,13.2733,13.3136,388300.0],["2018-09-07",13.28,13.2868,13.0851,13.1456,446800.0],["2018-09-10",13.2061,13.2868,13.1389,13.1792,485400.0],["2018-09-11",13.1523,13.2263,13.1053,13.1523,342600.0],["2018-09-12",13.1523,13.1523,13.0246,13.065,590300.0],["2018-09-13",13.1187,13.1322,13.0246,13.065,297100.0],["2018-09-14",13.0381,13.0448,12.8701,13.0179,408400.0],["2018-09-17",13.0045,13.1389,12.9574,13.1389,376800.0],["2018-09-18",13.1322,13.1658,12.9373,13.0381,556100.0],["2018-09-19",13.0448,13.065,12.8096,12.8365,480400.0],["2018-09-20",12.8566,12.9171,12.7491,12.9037,584200.0],["2018-09-21",12.9104,13.0314,12.8701,12.9171,1528000.0],["2018-09-24",12.8835,12.9238,12.655,12.7021,744300.0],["2018-09-25",12.7289,12.7894,12.6752,12.7021,509500.0],["2018-09-26",12.7155,12.7357,12.4803,12.4937,754500.0],["2018-09-27",12.5139,12.6483,12.4668,12.5609,435300.0],["2018-09-28",12.5744,12.7357,12.5744,12.7222,660700.0],["2018-10-01",12.7424,12.7961,12.5408,12.5609,806100.0],["2018-10-02",12.5744,12.6483,12.5139,12.5676,473900.0],["2018-10-03",12.5676,12.6281,12.4332,12.4937,488400.0],["2018-10-04",12.4332,12.4668,12.3055,12.3324,420800.0],["2018-10-05",12.3459,12.4063,12.3055,12.3593,620500.0],["2018-10-08",12.3795,12.6348,12.3795,12.5676,479200.0],["2018-10-09",12.5811,12.6416,12.4803,12.5744,637000.0],["2018-10-10",12.5609,12.6953,12.3996,12.4063,662300.0],["2018-10-11",12.3929,12.4736,12.03,12.0501,1119800.0],["2018-10-12",12.1442,12.1846,11.9225,11.9829,882500.0],["2018-10-15",11.9628,12.2047,11.9628,12.0703,854800.0],["2018-10-16",12.1039,12.4131,12.0233,12.3795,997400.0],["2018-10-17",12.3459,12.4198,12.2316,12.3391,789100.0],["2018-10-18",12.3123,12.487,12.2249,12.2652,615900.0],["2018-10-19",12.2585,12.3795,12.2585,12.2854,459200.0],["2018-10-22",12.3324,12.4332,12.2316,12.245,492500.0],["2018-10-23",12.1846,12.319,12.0905,12.2316,1038100.0],["2018-10-24",12.245,12.4534,12.2249,12.2988,512300.0],["2018-10-25",12.2988,12.5206,12.2383,12.4534,743100.0],["2018-10-26",12.4131,12.4332,12.0165,12.0838,796900.0],["2018-10-29",12.1577,12.3257,12.1106,12.245,895000.0],["2018-10-30",12.2383,12.4601,12.2114,12.3996,933900.0],["2018-10-31",12.4399,12.6348,12.0838,12.1106,1509500.0],["2018-11-01",12.1442,12.151,12.0165,12.1375,1208300.0],["2018-11-02",12.1577,12.2047,11.909,12.0098,903800.0],["2018-11-05",12.03,12.2787,12.03,12.1442,769000.0],["2018-11-06",12.2182,12.3795,12.1846,12.3795,703000.0],["2018-11-07",12.4131,12.5273,12.3123,12.5139,502900.0],["2018-11-08",12.4668,12.5945,12.4265,12.5945,494600.0],["2018-11-09",12.5945,12.6147,12.366,12.4601,359100.0],["2018-11-12",12.4803,12.6147,12.4131,12.4198,518700.0],["2018-11-13",12.5139,12.6483,12.4265,12.5475,906600.0],["2018-11-14",12.6147,12.6348,12.4399,12.5072,513300.0],["2018-11-15",12.4534,12.534,12.2787,12.534,737400.0],["2018-11-16",12.4937,12.7222,12.487,12.7021,1037700.0],["2018-11-19",12.7088,12.8029,12.5004,12.5945,912000.0],["2018-11-20",12.5273,12.6012,12.4131,12.4534,1042000.0],["2018-11-21",12.4399,12.6416,12.3795,12.4332,1130300.0],["2018-11-23",12.4131,12.608,12.3257,12.487,943100.0],["2018-11-26",12.5878,12.5878,12.366,12.4131,714100.0],["2018-11-27",12.3727,12.4265,12.3055,12.3257,605500.0],["2018-11-28",12.3055,12.487,12.2719,12.4198,793200.0],["2018-11-29",12.4062,12.4946,12.277,12.3654,1309300.0],["2018-11-30",12.5082,12.6441,12.413,12.5965,3187300.0],["2018-12-03",12.6577,12.8073,12.5557,12.8073,922500.0],["2018-12-04",12.8073,12.8481,12.4062,12.4606,687800.0],["2018-12-06",12.413,12.7393,12.243,12.7325,1210300.0],["2018-12-07",12.7189,12.8209,12.6373,12.7189,1140700.0],["2018-12-10",12.7393,12.7393,12.3246,12.379,1141000.0],["2018-12-11",12.4402,12.5421,12.3314,12.345,904400.0],["2018-12-12",12.4334,12.5082,12.1343,12.1479,706800.0],["2018-12-13",12.1343,12.3382,12.1343,12.209,672400.0],["2018-12-14",12.1479,12.243,12.1003,12.1819,669900.0],["2018-12-17",12.1887,12.277,11.7672,11.7808,1449000.0],["2018-12-18",11.8148,12.0799,11.8148,11.9167,1740900.0],["2018-12-19",11.9439,12.0663,11.7128,11.842,1511400.0],["2018-12-20",11.8284,11.8963,11.5496,11.6788,1216300.0],["2018-12-21",11.706,11.9779,11.6584,11.6652,2287400.0],["2018-12-24",11.6176,11.6924,11.2098,11.2098,926400.0],["2018-12-26",11.2777,11.6448,11.169,11.6108,1876000.0],["2018-12-27",11.4885,11.5904,11.2369,11.5632,1470600.0],["2018-12-28",11.6312,11.7468,11.4817,11.5429,1974500.0],["2018-12-31",11.5768,11.6516,11.3865,11.5836,1596100.0],["2019-01-02",11.4545,11.5564,11.3457,11.3933,1304400.0],["2019-01-03",11.3729,11.7944,11.3729,11.6584,1534100.0],["2019-01-04",11.774,12.0051,11.7264,11.8488,882500.0],["2019-01-07",11.8488,12.0527,11.8488,11.9507,864800.0],["2019-01-08",12.0459,12.4606,12.0459,12.379,1354100.0],["2019-01-09",12.2974,12.3858,12.1071,12.2294,920100.0],["2019-01-10",12.209,12.4334,12.1751,12.3518,551000.0],["2019-01-11",12.3314,12.3654,12.2158,12.311,518100.0],["2019-01-14",12.2634,12.2974,12.0731,12.1139,625200.0],["2019-01-15",12.1411,12.2974,12.1071,12.2566,689200.0],["2019-01-16",12.2566,12.3722,12.2566,12.3178,773100.0],["2019-01-17",12.2838,12.3994,12.2838,12.3722,669900.0],["2019-01-18",12.3994,12.5014,12.3314,12.4878,908100.0],["2019-01-22",12.4402,12.4878,12.3246,12.447,592800.0],["2019-01-23",12.4538,12.5829,12.4198,12.5557,801100.0],["2019-01-24",12.5557,12.6373,12.4606,12.5353,632400.0],["2019-01-25",12.5965,12.8005,12.5829,12.7733,975800.0],["2019-01-28",12.7053,12.95,12.6985,12.8752,1114100.0],["2019-01-29",12.8752,12.9704,12.8752,12.9568,555900.0],["2019-01-30",12.8956,13.1744,12.8956,13.0928,764100.0],["2019-01-31",13.0724,13.1879,12.95,13.1608,1077500.0],["2019-02-01",13.1879,13.2151,12.916,13.1608,742200.0],["2019-02-04",13.154,13.3851,13.1268,13.3715,810300.0],["2019-02-05",13.3851,13.4667,13.2491,13.3783,759200.0],["2019-02-06",13.4327,13.5958,13.0996,13.4939,1268300.0],["2019-02-07",13.6366,14.0649,13.521,13.9969,2342100.0],["2019-02-08",13.9493,14.0649,13.9017,13.9901,557600.0],["2019-02-11",13.9969,14.1261,13.9561,14.0513,1024500.0],["2019-02-12",14.0309,14.0853,13.8745,13.9153,690700.0],["2019-02-13",13.8541,13.9629,13.793,13.8881,638200.0],["2019-02-14",13.8677,14.0377,13.7998,13.9289,861300.0],["2019-02-15",13.9833,14.2144,13.9561,14.0989,1110100.0],["2019-02-19",14.0445,14.1804,14.0377,14.1736,605300.0],["2019-02-20",14.1804,14.1804,14.0037,14.1057,1015100.0],["2019-02-21",14.0649,14.16,13.9969,14.1329,592200.0],["2019-02-22",14.1736,14.2348,14.1193,14.1872,915200.0],["2019-02-25",14.2008,14.2076,14.0989,14.0989,848400.0],["2019-02-26",14.1397,14.1533,14.0377,14.0581,746300.0],["2019-02-27",14.0031,14.0787,13.8452,14.0375,575900.0],["2019-02-28",14.0169,14.2229,13.9688,14.0581,1254000.0],["2019-03-01",14.0031,14.0787,13.7284,13.8864,1089500.0],["2019-03-04",13.9139,14.0443,13.8589,14.01,712500.0],["2019-03-05",13.9894,14.1611,13.9619,14.1336,677800.0],["2019-03-06",14.1474,14.1611,13.9757,13.9825,630800.0],["2019-03-07",13.9825,14.1268,13.8383,13.8727,550300.0],["2019-03-08",13.8727,13.9825,13.8108,13.9276,574800.0],["2019-03-11",13.9619,14.1405,13.8727,14.1336,894300.0],["2019-03-12",14.1474,14.216,13.9963,14.0581,866200.0],["2019-03-13",14.0856,14.168,14.0237,14.0443,669700.0],["2019-03-14",14.0649,14.1954,13.9894,14.1886,682800.0],["2019-03-15",14.216,14.216,14.01,14.0718,1942300.0],["2019-03-18",14.0787,14.2023,13.9551,14.0512,568200.0],["2019-03-19",14.0306,14.0718,13.8521,13.8795,465900.0],["2019-03-20",13.8452,14.0718,13.6941,13.8589,595600.0],["2019-03-21",13.8658,14.0993,13.7422,14.0649,410900.0],["2019-03-22",14.0306,14.1336,13.9276,13.9276,490900.0],["2019-03-25",13.9413,14.0924,13.8589,13.9825,837700.0],["2019-03-26",14.01,14.1474,14.01,14.1405,528800.0],["2019-03-27",14.113,14.1886,13.9757,14.1542,419800.0],["2019-03-28",14.1748,14.3671,14.1268,14.3534,451200.0],["2019-03-29",14.3809,14.4152,14.2572,14.3191,1040900.0],["2019-04-01",14.3397,14.4015,14.1611,14.3877,505800.0],["2019-04-02",14.4152,14.5457,14.2984,14.4633,899500.0],["2019-04-03",14.4839,14.5732,14.4083,14.5045,506400.0],["2019-04-04",14.5251,14.6212,14.5045,14.6006,1181800.0],["2019-04-05",14.6212,14.6624,14.5045,14.5594,641600.0],["2019-04-08",14.4976,14.5457,14.3191,14.3534,649300.0],["2019-04-09",14.3191,14.3465,14.1336,14.1817,879200.0],["2019-04-10",14.216,14.4976,14.2023,14.4427,802600.0],["2019-04-11",14.4633,14.5457,14.4015,14.477,618500.0],["2019-04-12",14.5113,14.5113,14.3465,14.4976,606300.0],["2019-04-15",14.5319,14.5319,14.3259,14.3534,501100.0],["2019-04-16",14.374,14.3877,14.01,14.0787,1088900.0],["2019-04-17",14.168,14.168,13.8589,14.01,844900.0],["2019-04-18",14.0031,14.168,13.9757,14.0856,663200.0],["2019-04-22",14.0375,14.0375,13.7078,13.8177,888800.0],["2019-04-23",13.8383,14.1611,13.8383,14.113,937500.0],["2019-04-24",14.168,14.3397,14.1405,14.2504,733700.0],["2019-04-25",14.1611,14.4083,14.0512,14.3328,1059100.0],["2019-04-26",14.3534,14.4633,14.3053,14.3603,568100.0],["2019-04-29",14.4015,14.4358,14.168,14.168,811300.0],["2019-04-30",14.2298,14.3465,14.1542,14.2984,707000.0],["2019-05-01",14.3534,14.5113,14.2847,14.2847,799500.0],["2019-05-02",14.3465,14.6968,14.2504,14.2572,866000.0],["2019-05-03",14.2641,14.4907,14.2092,14.4495,862500.0],["2019-05-06",14.3809,14.5663,14.3809,14.5182,840700.0],["2019-05-07",14.4633,14.4633,14.0306,14.113,725300.0],["2019-05-08",14.1062,14.271,14.0581,14.113,876800.0],["2019-05-09",14.0856,14.216,13.9825,14.1954,593900.0],["2019-05-10",14.1199,14.3053,14.0855,14.2504,623800.0],["2019-05-13",14.113,14.3328,14.0306,14.1886,847700.0],["2019-05-14",14.1886,14.2984,14.1336,14.2092,769000.0],["2019-05-15",14.1817,14.3534,14.1336,14.2778,661200.0],["2019-05-16",14.271,14.4083,14.2366,14.3191,544700.0],["2019-05-17",14.2504,14.3191,14.1542,14.2435,726500.0],["2019-05-20",14.1748,14.2504,13.9963,14.0237,768300.0],["2019-05-21",14.0581,14.1954,14.0581,14.1405,570800.0],["2019-05-22",14.113,14.1611,13.9894,14.0443,757100.0],["2019-05-23",14.01,14.01,13.8864,13.9345,561800.0],["2019-05-24",14.0306,14.1405,14.0237,14.0375,477800.0],["2019-05-28",14.0718,14.1405,13.9001,13.9001,963100.0],["2019-05-29",13.8521,14.01,13.749,13.9207,1841200.0],["2019-05-30",13.9624,14.0387,13.8583,13.9693,807700.0],["2019-05-31",13.886,14.1567,13.8583,14.1081,644700.0],["2019-06-03",14.122,14.2399,14.0734,14.1289,1553000.0],["2019-06-04",14.1497,14.233,13.9346,14.1359,756200.0],["2019-06-05",14.1844,14.3649,14.1289,14.3371,705500.0],["2019-06-06",14.351,14.4065,14.2261,14.3649,632300.0],["2019-06-07",14.4343,14.5245,14.3996,14.4134,569400.0],["2019-06-10",14.4273,14.4551,14.2469,14.3024,585100.0],["2019-06-11",14.3371,14.3371,14.1706,14.2538,682200.0],["2019-06-12",14.2399,14.4065,14.1914,14.2538,596900.0],["2019-06-13",14.3024,14.4273,14.2538,14.351,585300.0],["2019-06-14",14.344,14.4689,14.3302,14.3302,558000.0],["2019-06-17",14.344,14.5245,14.3371,14.4828,542900.0],["2019-06-18",14.5245,14.6494,14.4134,14.4481,588600.0],["2019-06-19",14.4204,14.58,14.3302,14.5383,453100.0],["2019-06-20",14.6286,14.6633,14.4967,14.5245,484000.0],["2019-06-21",14.4412,14.4412,14.2677,14.2677,1723000.0],["2019-06-24",14.3302,14.3302,14.0387,14.0387,786300.0],["2019-06-25",14.0665,14.1636,13.9069,13.9277,644000.0],["2019-06-26",13.9207,13.9207,13.4627,13.5113,873400.0],["2019-06-27",13.5738,13.6987,13.5113,13.6987,537900.0],["2019-06-28",13.7264,13.893,13.7264,13.8305,1550700.0],["2019-07-01",13.9068,13.9068,13.6709,13.8305,854700.0],["2019-07-02",13.8583,14.0179,13.8375,13.9554,783900.0],["2019-07-03",13.9901,14.0942,13.9832,14.0456,402400.0],["2019-07-05",13.9554,14.0942,13.7889,14.0873,479500.0],["2019-07-08",14.0665,14.2746,14.0665,14.1844,632600.0],["2019-07-09",14.1706,14.2677,14.1567,14.2608,458100.0],["2019-07-10",14.3232,14.4065,14.2608,14.2955,498200.0],["2019-07-11",14.2816,14.3024,14.0803,14.1497,561000.0],["2019-07-12",14.1636,14.2399,14.0595,14.0595,577400.0],["2019-07-15",14.0873,14.115,13.9971,14.0318,358600.0],["2019-07-16",13.9485,14.0873,13.8999,13.9832,514800.0],["2019-07-17",13.9832,14.0734,13.893,13.9485,521700.0],["2019-07-18",13.9277,14.1497,13.8791,14.115,678000.0],["2019-07-19",14.0803,14.1636,13.893,13.8999,626600.0],["2019-07-22",13.9207,13.9624,13.8028,13.8375,508300.0],["2019-07-23",13.8722,14.0387,13.8305,14.0109,350200.0],["2019-07-24",13.9901,14.1497,13.9138,14.1012,419000.0],["2019-07-25",14.1081,14.1428,13.9485,13.9901,492700.0],["2019-07-26",13.9901,14.115,13.9762,14.1081,460800.0],["2019-07-29",14.122,14.2261,14.0942,14.1289,412700.0],["2019-07-30",14.0873,14.3718,14.0873,14.3649,459400.0],["2019-07-31",14.3926,14.5522,14.2746,14.4412,1085600.0],["2019-08-01",14.3371,14.4273,14.1844,14.1844,852100.0],["2019-08-02",14.1081,14.2191,13.9762,14.0734,894700.0],["2019-08-05",13.9346,14.0248,13.3864,13.546,1265600.0],["2019-08-06",13.5391,13.7195,13.5391,13.6084,592600.0],["2019-08-07",13.5113,13.7403,13.3864,13.5946,742700.0],["2019-08-08",13.664,13.8652,13.5252,13.7681,628400.0],["2019-08-09",13.7195,13.7611,13.5668,13.7264,585300.0],["2019-08-12",13.6987,13.6987,13.5252,13.5876,487300.0],["2019-08-13",13.5668,13.6431,13.5182,13.5668,802200.0],["2019-08-14",13.4766,13.4905,13.31,13.3309,464500.0],["2019-08-15",13.3933,13.6431,13.3378,13.6362,659700.0],["2019-08-16",13.657,13.9485,13.6293,13.8652,696400.0],["2019-08-19",13.9693,14.122,13.3378,14.0318,979800.0],["2019-08-20",14.0665,14.122,13.9554,13.9624,607700.0],["2019-08-21",14.004,14.0387,13.9415,13.9554,553500.0],["2019-08-22",13.9762,14.0873,13.886,14.004,1080400.0],["2019-08-23",13.9971,14.0456,13.6293,13.6431,579100.0],["2019-08-26",13.7472,13.7681,13.6084,13.7334,394400.0],["2019-08-27",13.8028,13.8722,13.5737,13.5807,499500.0],["2019-08-28",13.5807,13.7195,13.5599,13.6154,400300.0],["2019-08-29",13.6926,13.8118,13.6855,13.7837,472400.0],["2019-08-30",13.8188,13.8609,13.7136,13.8469,387700.0],["2019-09-03",13.7767,13.917,13.7627,13.8469,590900.0],["2019-09-04",13.903,14.0433,13.8749,14.0012,514700.0],["2019-09-05",14.0433,14.0924,13.9381,13.9591,694200.0],["2019-09-06",13.9942,14.0082,13.903,13.9381,377400.0],["2019-09-09",13.931,14.1906,13.7908,14.1345,652900.0],["2019-09-10",14.1064,14.394,14.0503,14.3589,607800.0],["2019-09-11",14.3589,14.5974,14.3169,14.5694,819800.0],["2019-09-12",14.6536,14.6676,14.4501,14.5062,481800.0],["2019-09-13",14.5133,14.6465,14.3449,14.3449,556200.0],["2019-09-16",14.3379,14.4712,14.2818,14.4291,476800.0],["2019-09-17",14.4151,14.5413,14.394,14.5273,380300.0],["2019-09-18",14.5904,14.6185,14.3379,14.408,539500.0],["2019-09-19",14.4922,14.5694,14.4221,14.4361,406700.0],["2019-09-20",14.4361,14.6676,14.4291,14.4782,1324100.0],["2019-09-23",14.3449,14.5413,14.3449,14.4571,423200.0],["2019-09-24",14.5062,14.5624,14.366,14.387,549400.0],["2019-09-25",14.401,14.5974,14.401,14.5133,362700.0],["2019-09-26",14.5624,14.6816,14.5483,14.6325,335200.0],["2019-09-27",14.6816,14.7447,14.5483,14.6676,481500.0],["2019-09-30",14.6746,14.7938,14.6395,14.6465,578400.0],["2019-10-01",14.6606,14.7307,14.3379,14.3449,582000.0],["2019-10-02",14.3098,14.4221,14.2818,14.4151,538000.0],["2019-10-03",14.3519,14.5483,14.2327,14.4291,594600.0],["2019-10-04",14.4642,14.5273,14.387,14.5133,625500.0],["2019-10-07",14.4501,14.5203,14.401,14.401,617600.0],["2019-10-08",14.3589,14.4221,14.2186,14.2958,678500.0],["2019-10-09",14.38,14.4221,14.2327,14.3449,548500.0],["2019-10-10",14.38,14.394,14.2397,14.2537,469000.0],["2019-10-11",14.3168,14.5062,14.3028,14.4151,433600.0],["2019-10-14",14.401,14.5062,14.2818,14.3239,218800.0],["2019-10-15",14.3379,14.4221,14.3028,14.4151,317700.0],["2019-10-16",14.373,14.5062,14.3379,14.5062,475700.0],["2019-10-17",14.5203,14.7307,14.4782,14.6886,721000.0],["2019-10-18",14.6465,14.6816,14.4992,14.6115,595500.0],["2019-10-21",14.6746,14.7237,14.6465,14.7167,395900.0],["2019-10-22",14.7658,14.7658,14.6676,14.6676,451200.0],["2019-10-23",14.7097,14.8079,14.6255,14.8009,519000.0],["2019-10-24",14.8429,14.8991,14.7798,14.8219,337800.0],["2019-10-25",14.7798,14.8289,14.7097,14.7518,377900.0],["2019-10-28",14.7588,14.8079,14.7097,14.7798,338800.0],["2019-10-29",14.7377,14.9061,14.7377,14.8149,371400.0],["2019-10-30",14.8079,15.1235,14.8079,15.0674,583800.0],["2019-10-31",15.2217,15.7478,15.0814,15.7408,1154500.0],["2019-11-01",15.825,15.839,15.4111,15.5865,833600.0],["2019-11-04",15.6496,15.6847,15.5374,15.5865,725600.0],["2019-11-05",15.6075,15.6075,15.334,15.4672,810800.0],["2019-11-06",15.4602,15.5374,15.334,15.3761,942700.0],["2019-11-07",15.4322,15.4673,15.2498,15.334,826600.0],["2019-11-08",15.3129,15.3971,15.2568,15.327,654200.0],["2019-11-11",15.2849,15.4041,15.2708,15.355,531100.0],["2019-11-12",15.348,15.4252,15.1165,15.1306,604200.0],["2019-11-13",15.1095,15.2919,15.0323,15.1726,500700.0],["2019-11-14",15.2428,15.348,15.2217,15.2638,438500.0],["2019-11-15",15.3129,15.348,15.2077,15.2849,557600.0],["2019-11-18",15.2989,15.3831,15.2989,15.3129,489300.0],["2019-11-19",15.341,15.355,15.1726,15.2498,1326200.0],["2019-11-20",15.2287,15.341,15.1726,15.2358,779800.0],["2019-11-21",15.2007,15.2147,14.9341,14.9412,619300.0],["2019-11-22",14.9341,15.0323,14.8359,14.9973,540800.0],["2019-11-25",15.0744,15.362,15.0394,15.2989,892500.0],["2019-11-26",15.341,15.6426,15.3129,15.6216,3761300.0],["2019-11-27",15.657,15.8907,15.6357,15.8623,487100.0],["2019-11-29",15.8765,15.9119,15.6641,15.6641,469700.0],["2019-12-02",15.6853,15.7349,15.4799,15.4941,662100.0],["2019-12-03",15.3808,15.6782,15.3808,15.6782,728800.0],["2019-12-04",15.657,15.8199,15.657,15.7561,539400.0],["2019-12-05",15.7561,15.7632,15.6641,15.7561,529300.0],["2019-12-06",15.8057,15.9402,15.7915,15.8482,679300.0],["2019-12-09",15.8411,15.8765,15.7561,15.8411,465500.0],["2019-12-10",15.8553,15.8907,15.7774,15.8269,1443000.0],["2019-12-11",15.8623,15.8623,15.5295,15.5932,475200.0],["2019-12-12",15.5366,15.6287,15.2887,15.2887,584600.0],["2019-12-13",15.2817,15.3312,15.1046,15.2179,1817800.0],["2019-12-16",15.3029,15.3596,15.1684,15.3029,789700.0],["2019-12-17",15.3383,15.3808,15.1259,15.1754,575900.0],["2019-12-18",15.1967,15.3596,15.1613,15.3242,499400.0],["2019-12-19",15.3171,15.487,15.2887,15.4799,518900.0],["2019-12-20",15.6145,15.7136,15.5578,15.6853,1255200.0],["2019-12-23",15.6995,15.7561,15.4658,15.5295,816000.0],["2019-12-24",15.5295,15.5508,15.4375,15.5224,399500.0],["2019-12-26",15.5224,15.572,15.4587,15.5578,287100.0],["2019-12-27",15.6003,15.6428,15.5224,15.6074,723500.0],["2019-12-30",15.5862,15.6641,15.5012,15.6499,566300.0],["2019-12-31",15.6357,15.7774,15.6357,15.749,819000.0],["2020-01-02",15.8411,15.8907,15.4516,15.6145,1065200.0],["2020-01-03",15.5154,15.8694,15.4729,15.8623,781300.0],["2020-01-06",15.749,15.9615,15.6995,15.7774,1592500.0],["2020-01-07",16.1314,16.1385,15.5295,15.6145,1107300.0],["2020-01-08",15.5649,15.6853,15.4516,15.572,757800.0],["2020-01-09",15.5508,15.6003,15.4375,15.4799,1187700.0],["2020-01-10",15.5083,15.6711,15.4445,15.6711,804700.0],["2020-01-13",15.6995,16.0111,15.6499,16.004,727200.0],["2020-01-14",15.9969,16.0394,15.8977,16.0323,639600.0],["2020-01-15",16.0252,16.1952,15.9827,16.0889,859000.0],["2020-01-16",16.1668,16.3722,16.1527,16.3014,3109500.0],["2020-01-17",16.3226,16.5138,16.2872,16.4784,836200.0],["2020-01-21",16.4926,16.5138,16.351,16.4359,802300.0],["2020-01-22",16.5067,16.5705,16.358,16.3934,737600.0],["2020-01-23",16.3864,16.5846,16.2872,16.4997,648000.0],["2020-01-24",16.4926,16.5776,16.2943,16.4218,1189200.0],["2020-01-27",16.3156,16.4501,16.2731,16.3651,854400.0],["2020-01-28",16.4076,16.5634,16.3651,16.528,950500.0],["2020-01-29",16.5138,16.6909,16.4855,16.6696,1143100.0],["2020-01-30",16.613,16.7334,16.5988,16.7192,1493500.0],["2020-01-31",16.6838,16.7404,16.3439,16.4218,1333900.0],["2020-02-03",16.4784,16.7475,16.4572,16.6767,1059300.0],["2020-02-04",16.7475,17.0733,16.6767,17.0166,1153700.0],["2020-02-05",17.222,17.5477,16.96,17.1228,1676200.0],["2020-02-06",17.2078,17.3211,17.0237,17.0662,900800.0],["2020-02-07",17.0662,17.0945,16.875,16.9458,527000.0],["2020-02-10",17.0024,17.0449,16.9033,17.0449,766000.0],["2020-02-11",17.1157,17.3069,17.0166,17.3069,1216100.0],["2020-02-12",17.3494,17.3494,17.0308,17.1866,1276200.0],["2020-02-13",17.1512,17.2503,17.0591,17.229,594500.0],["2020-02-14",17.2786,17.3919,17.1724,17.314,1042600.0],["2020-02-18",17.3069,17.4415,17.2928,17.4273,919000.0],["2020-02-19",17.4344,17.4344,17.1299,17.2857,1025700.0],["2020-02-20",17.2574,17.4061,17.2078,17.3778,742700.0],["2020-02-21",17.3565,17.4132,17.222,17.2857,485000.0],["2020-02-24",17.0308,17.1582,16.9812,17.052,538000.0],["2020-02-25",17.0733,17.0733,16.443,16.4643,845300.0],["2020-02-26",16.5351,16.6413,16.3439,16.3864,1006700.0],["2020-02-27",16.1577,16.3864,15.6932,15.7003,1461800.0],["2020-02-28",15.3644,15.5788,14.8856,15.4288,1656700.0],["2020-03-02",15.4145,15.9647,15.3287,15.9647,1244800.0],["2020-03-03",15.979,16.3792,15.6789,15.8933,1324400.0],["2020-03-04",16.1434,16.808,16.1077,16.5865,1360600.0],["2020-03-05",16.2506,16.5364,16.1362,16.4221,1073300.0],["2020-03-06",15.9504,16.3149,15.6717,16.2434,1349300.0],["2020-03-09",15.2715,15.4502,14.7356,14.7499,2126800.0],["2020-03-10",15.1572,15.3216,14.5712,15.3216,2793300.0],["2020-03-11",14.9142,14.9285,14.0281,14.0638,1531900.0],["2020-03-12",11.8271,13.2563,11.5984,12.2558,1540900.0],["2020-03-13",12.8775,13.5493,12.0915,13.5493,1137200.0],["2020-03-16",12.0915,12.2987,10.6479,10.7623,939200.0],["2020-03-17",10.9909,12.7275,10.5622,12.5417,1544700.0],["2020-03-18",11.8771,12.5202,10.212,10.3978,1579900.0],["2020-03-19",10.455,11.6412,10.0905,11.0838,1612400.0],["2020-03-20",11.1339,11.4412,10.2263,10.3835,2220200.0],["2020-03-23",10.2906,10.5836,9.7118,10.2477,1089100.0],["2020-03-24",10.8051,11.1624,10.2406,11.1053,1335400.0],["2020-03-25",10.898,12.0629,10.6837,11.6841,1345600.0],["2020-03-26",11.8413,12.7132,11.5412,12.5345,1592000.0],["2020-03-27",12.0129,12.6131,11.7913,12.0843,1172900.0],["2020-03-30",12.2344,12.6632,11.9414,12.6274,1715200.0],["2020-03-31",12.4917,12.6417,12.0772,12.6203,1449300.0],["2020-04-01",11.9986,11.9986,11.2554,11.4269,891100.0],["2020-04-02",11.0624,11.7985,11.0338,11.4269,1070700.0],["2020-04-03",11.2268,11.5626,10.6193,10.9552,1182200.0],["2020-04-06",11.4483,12.3773,11.3268,12.263,1346800.0],["2020-04-07",12.7775,13.2349,12.1129,12.4416,1387900.0],["2020-04-08",12.7346,13.142,12.1558,13.1062,952100.0],["2020-04-09",13.4564,13.8709,13.3206,13.7565,1119200.0],["2020-04-13",13.5779,13.6708,13.2277,13.3706,598300.0],["2020-04-14",13.8637,13.878,13.4064,13.4921,622800.0],["2020-04-15",13.0062,13.2634,12.6632,12.7989,1346900.0],["2020-04-16",12.8061,12.8204,12.1343,12.2487,912600.0],["2020-04-17",12.706,12.8132,12.2487,12.5631,991300.0],["2020-04-20",12.3344,12.4845,11.92,11.9914,716900.0],["2020-04-21",11.5555,11.8342,11.3197,11.384,851400.0],["2020-04-22",11.7199,11.7199,11.334,11.4054,709300.0],["2020-04-23",11.3983,11.5198,11.2625,11.3768,912400.0],["2020-04-24",11.4626,11.6913,11.3411,11.434,511100.0],["2020-04-27",11.5412,11.7913,11.434,11.6555,610400.0],["2020-04-28",12.07,12.3773,11.8985,12.263,911700.0],["2020-04-29",12.6203,13.192,12.4202,12.899,817500.0],["2020-04-30",12.2987,12.6846,11.7342,12.3988,1070200.0],["2020-05-01",11.9914,12.0271,11.6484,11.97,609500.0],["2020-05-04",11.6413,11.7199,11.3983,11.6055,713800.0],["2020-05-05",11.7842,12.0414,11.5984,11.6341,396800.0],["2020-05-06",11.8914,11.8914,11.334,11.384,670000.0],["2020-05-07",11.5198,11.9342,11.5198,11.7199,642600.0],["2020-05-08",12.02,12.2058,11.9414,12.1629,541400.0],["2020-05-11",11.8985,11.9771,11.4197,11.5341,904000.0],["2020-05-12",11.5769,11.5769,10.5121,10.6122,1300600.0],["2020-05-13",10.455,10.5336,9.8047,9.8332,891300.0],["2020-05-14",9.5617,9.8332,9.1901,9.8332,1049100.0],["2020-05-15",9.7975,10.0048,9.5903,9.7189,1853400.0],["2020-05-18",10.1477,10.6908,10.1477,10.505,1215300.0],["2020-05-19",10.4264,10.5693,10.1834,10.2835,976900.0],["2020-05-20",10.505,10.6122,10.2334,10.4836,893400.0],["2020-05-21",10.3978,10.6408,10.3978,10.4907,468800.0],["2020-05-22",10.5336,10.605,10.3192,10.4764,1076100.0],["2020-05-26",10.9838,11.4483,10.9409,11.4412,1244000.0],["2020-05-27",11.8628,12.1058,11.5769,12.0915,1311000.0],["2020-05-28",12.3013,12.5546,11.9612,12.4822,1732100.0],["2020-05-29",12.3085,12.352,11.9974,12.0698,1165600.0],["2020-06-01",12.1204,12.3809,11.8744,12.0915,703700.0],["2020-06-02",12.3013,12.5401,12.1566,12.4822,584200.0],["2020-06-03",12.7717,13.365,12.5763,13.2203,696100.0],["2020-06-04",13.1335,13.2492,12.6342,13.1986,705700.0],["2020-06-05",14.0524,14.3129,13.8498,13.8715,970400.0],["2020-06-08",14.2261,14.4649,14.0814,14.4504,705700.0],["2020-06-09",14.0307,14.2695,13.7485,14.0235,1021000.0],["2020-06-10",13.8571,14.0741,13.2492,13.2854,687200.0],["2020-06-11",12.475,12.7934,11.954,12.0191,748800.0],["2020-06-12",12.2072,12.6052,11.7224,12.5835,1016800.0],["2020-06-15",11.9467,12.6342,11.9467,12.4099,806500.0],["2020-06-16",13.0466,13.2565,12.7355,13.0104,870700.0],["2020-06-17",13.0466,13.0466,12.3592,12.5256,844800.0],["2020-06-18",12.2651,12.4316,12.048,12.2507,633500.0],["2020-06-19",12.2145,12.475,11.8527,12.0336,2562700.0],["2020-06-22",11.9106,12.0915,11.5922,12.0408,962800.0],["2020-06-23",12.2651,12.2868,11.8454,11.9612,754900.0],["2020-06-24",11.7514,11.8382,11.1291,11.3896,968600.0],["2020-06-25",11.3317,11.8093,11.3317,11.802,621500.0],["2020-06-26",11.7007,11.7876,11.5053,11.6211,1130900.0],["2020-06-29",11.802,12.0553,11.6066,12.0119,499600.0],["2020-06-30",11.9467,12.1638,11.7441,12.0191,774300.0],["2020-07-01",12.0119,12.2434,11.8527,11.9829,622500.0],["2020-07-02",12.3303,12.4099,11.9178,12.0046,458600.0],["2020-07-06",12.3447,12.4388,11.8671,11.9323,771700.0],["2020-07-07",11.7297,11.7297,11.281,11.3027,576500.0],["2020-07-08",11.2448,11.3679,11.0278,11.1652,669300.0],["2020-07-09",11.1797,11.1797,10.7094,10.8686,848400.0],["2020-07-10",10.8903,11.2593,10.883,11.2521,1292100.0],["2020-07-13",11.4475,11.4764,11.0712,11.1291,1426400.0],["2020-07-14",11.1797,11.4402,11.1001,11.4257,917300.0],["2020-07-15",11.8093,11.9178,11.556,11.7297,1554700.0],["2020-07-16",11.6573,11.7514,11.3534,11.4764,906600.0],["2020-07-17",11.5198,11.6645,11.433,11.6356,690200.0],["2020-07-20",11.5198,11.5198,11.1291,11.1942,732900.0],["2020-07-21",11.31,11.5415,11.2521,11.3172,457000.0],["2020-07-22",11.1942,11.6211,11.1797,11.5415,555800.0],["2020-07-23",11.433,11.6211,11.3751,11.5198,532700.0],["2020-07-24",11.4836,11.5849,11.2738,11.2883,469200.0],["2020-07-27",11.2087,11.3896,11.0061,11.3606,619000.0],["2020-07-28",11.2955,11.7152,11.2304,11.5922,524200.0],["2020-07-29",11.6356,11.802,11.4402,11.7876,622300.0],["2020-07-30",11.4257,11.8093,11.404,11.7658,668900.0],["2020-07-31",11.4257,11.7586,11.2593,11.7297,965200.0],["2020-08-03",11.7369,11.7369,11.4185,11.5053,648900.0],["2020-08-04",11.4692,11.8093,11.4257,11.7369,734000.0],["2020-08-05",11.8744,11.8744,11.5777,11.8454,771300.0],["2020-08-06",11.7948,11.9106,11.7297,11.8165,660800.0],["2020-08-07",11.7224,12.1494,11.7007,12.0915,722500.0],["2020-08-10",12.1276,12.3809,12.0842,12.1783,563800.0],["2020-08-11",12.4098,12.569,12.0625,12.0987,745000.0],["2020-08-12",12.2651,12.2941,11.925,12.0553,430100.0],["2020-08-13",11.9685,12.1132,11.7007,11.7731,389500.0],["2020-08-14",11.6718,11.9323,11.6573,11.7007,527100.0],["2020-08-17",11.7224,11.8527,11.556,11.7948,495400.0],["2020-08-18",11.7586,11.8165,11.3823,11.4909,645600.0],["2020-08-19",11.4257,11.5415,11.2666,11.31,609700.0],["2020-08-20",11.1652,11.4909,11.1652,11.2883,479900.0],["2020-08-21",11.2883,11.3896,11.0639,11.2231,591600.0],["2020-08-24",11.2448,11.5126,11.1218,11.4909,407900.0],["2020-08-25",11.556,11.6356,11.3751,11.4692,639300.0],["2020-08-26",11.3896,11.5488,11.2014,11.2666,647400.0],["2020-08-27",11.3986,11.6186,11.3766,11.5379,471200.0],["2020-08-28",11.4719,11.5746,11.2812,11.4866,620600.0],["2020-08-31",11.3472,11.3692,11.0538,11.2299,996100.0],["2020-09-01",11.1345,11.1419,10.9805,11.0172,801200.0],["2020-09-02",10.9805,11.2225,10.9291,11.2005,668700.0],["2020-09-03",11.2666,11.6186,11.2225,11.3619,850400.0],["2020-09-04",11.4719,11.5159,11.1639,11.3766,880400.0],["2020-09-08",11.2739,11.2739,10.9145,11.1565,941200.0],["2020-09-09",11.2372,11.2812,10.8998,10.9732,685300.0],["2020-09-10",10.9952,10.9952,10.7018,10.7384,647400.0],["2020-09-11",10.7164,10.7238,10.423,10.5697,576700.0],["2020-09-14",10.6211,10.8925,10.5697,10.7971,521300.0],["2020-09-15",10.8411,11.0538,10.7898,10.9145,599400.0],["2020-09-16",10.9511,11.2299,10.7604,11.0538,1031100.0],["2020-09-17",10.8925,11.1565,10.8191,11.0685,963900.0],["2020-09-18",11.4353,11.4499,10.6724,10.6798,2962300.0],["2020-09-21",10.489,10.489,10.137,10.1883,1037500.0],["2020-09-22",10.181,10.3864,10.1296,10.313,945400.0],["2020-09-23",10.2763,10.3717,9.8142,9.8582,967600.0],["2020-09-24",9.8289,10.1223,9.7409,9.8362,831400.0],["2020-09-25",9.7482,10.0049,9.6969,9.9756,1013100.0],["2020-09-28",10.1883,10.4304,10.1663,10.2837,689700.0],["2020-09-29",10.2323,10.2323,9.8876,10.093,702700.0],["2020-09-30",10.1663,10.2763,9.9022,9.9536,1783200.0],["2020-10-01",9.9756,10.1736,9.8656,10.1663,932000.0],["2020-10-02",9.9829,10.6137,9.9756,10.6137,711800.0],["2020-10-05",10.6577,10.7384,10.3864,10.5331,661700.0],["2020-10-06",10.6284,10.7164,10.3864,10.4304,805500.0],["2020-10-07",10.5184,10.5184,10.2397,10.291,659000.0],["2020-10-08",10.379,10.5331,10.3643,10.489,567400.0],["2020-10-09",10.5917,10.5917,10.313,10.3277,341000.0],["2020-10-12",10.3277,10.5844,10.225,10.5404,921200.0],["2020-10-13",10.423,10.4964,9.9829,10.1076,1142500.0],["2020-10-14",10.0856,10.093,9.8069,9.8289,857000.0],["2020-10-15",9.7482,10.115,9.7189,10.0196,815800.0],["2020-10-16",9.9829,10.0123,9.7629,9.7922,818700.0],["2020-10-19",9.8216,9.8949,9.4328,9.4328,633400.0],["2020-10-20",9.5428,9.7409,9.5355,9.5868,984100.0],["2020-10-21",9.5428,9.5795,9.4035,9.5575,676100.0],["2020-10-22",9.5502,9.6602,9.4988,9.6088,484200.0],["2020-10-23",9.6969,9.8069,9.5795,9.6088,510800.0],["2020-10-26",9.4988,9.4988,9.1614,9.2788,534000.0],["2020-10-27",9.2054,9.3374,8.89,8.8973,750600.0],["2020-10-28",8.692,8.8313,8.4793,8.5159,903100.0],["2020-10-29",8.4572,8.6553,8.3472,8.5233,576400.0],["2020-10-30",8.5379,8.67,8.2592,8.3766,1193900.0],["2020-11-02",8.5013,8.6846,8.3399,8.6773,1287500.0],["2020-11-03",8.8387,9.1467,8.78,9.022,1234900.0],["2020-11-04",8.9414,8.9414,8.6333,8.6773,1019000.0],["2020-11-05",8.8827,8.9854,8.7947,8.868,1110300.0],["2020-11-06",8.9267,8.978,8.5673,8.6113,996900.0],["2020-11-09",9.3521,10.4744,9.3228,9.9389,1599700.0],["2020-11-10",10.0123,10.6211,9.9976,10.5917,1694000.0],["2020-11-11",10.5844,10.7238,10.2103,10.6724,2183200.0],["2020-11-12",10.4744,10.7458,10.2763,10.5404,1277200.0],["2020-11-13",10.5917,11.0612,10.5477,11.0392,895100.0],["2020-11-16",11.4353,11.5966,11.1345,11.5893,981500.0],["2020-11-17",11.4279,11.6846,11.3692,11.582,955300.0],["2020-11-18",11.6113,11.6626,11.3692,11.4426,1461300.0],["2020-11-19",11.3546,11.5673,11.2445,11.4939,672800.0],["2020-11-20",11.4353,11.7213,11.3399,11.714,1027800.0],["2020-11-23",11.8607,12.1468,11.8093,12.0367,1416000.0],["2020-11-24",12.2641,12.7042,12.1908,12.4328,1102500.0],["2020-11-25",12.2991,12.418,11.9278,12.2991,1090900.0],["2020-11-27",12.2917,12.2917,11.9426,12.106,504100.0],["2020-11-30",11.9723,12.106,11.6084,11.6084,1036400.0],["2020-12-01",11.8312,12.0169,11.6678,11.9129,827700.0],["2020-12-02",11.9204,12.054,11.8238,11.9872,801100.0],["2020-12-03",12.0318,12.1283,11.9204,12.0169,767000.0],["2020-12-04",12.2026,12.4551,12.0986,12.4031,546900.0],["2020-12-07",12.3585,12.418,12.1432,12.2249,720100.0],["2020-12-08",12.0837,12.2323,11.9649,12.0318,660100.0],["2020-12-09",12.0837,12.1952,11.9352,12.1877,670700.0],["2020-12-10",12.0243,12.2174,11.9946,12.0392,587300.0],["2020-12-11",11.9129,12.0169,11.8684,12.0169,576700.0],["2020-12-14",12.2026,12.2397,11.9798,12.002,510900.0],["2020-12-15",12.0837,12.4997,11.9129,12.4997,654900.0],["2020-12-16",12.5442,12.5814,12.2843,12.3957,1113400.0],["2020-12-17",12.4402,12.4402,12.1654,12.4254,1041200.0],["2020-12-18",12.3585,12.4848,11.705,11.8164,2006100.0],["2020-12-21",11.5341,11.757,11.4747,11.7495,898100.0],["2020-12-22",11.757,11.9204,11.6901,11.8906,715700.0],["2020-12-23",12.0021,12.1209,11.7867,11.7941,609200.0],["2020-12-24",11.8164,11.9872,11.6827,11.9872,274000.0],["2020-12-28",11.9872,12.1506,11.9501,12.0837,412500.0],["2020-12-29",12.1357,12.1951,11.7941,11.8832,530100.0],["2020-12-30",11.8684,12.0837,11.8609,11.9946,568000.0],["2020-12-31",11.9501,12.0986,11.7867,12.054,776700.0],["2021-01-04",12.1135,12.1135,11.4153,11.4153,762600.0],["2021-01-05",11.4599,11.5861,11.2668,11.2742,907200.0],["2021-01-06",11.4227,11.7273,11.2371,11.6753,994000.0],["2021-01-07",11.6158,11.6158,11.2148,11.3856,803300.0],["2021-01-08",11.393,11.4822,11.2371,11.4747,529800.0],["2021-01-11",11.393,11.5119,11.2593,11.341,391000.0],["2021-01-12",11.393,11.4896,11.2965,11.4153,566100.0],["2021-01-13",11.393,11.7198,11.393,11.705,456300.0],["2021-01-14",11.7941,12.0986,11.6233,11.9946,555300.0],["2021-01-15",11.8906,12.2174,11.7644,12.2174,723400.0],["2021-01-19",12.2546,12.2546,11.9426,12.0615,678600.0],["2021-01-20",12.0318,12.2397,11.9352,12.1506,441700.0],["2021-01-21",12.1357,12.1877,11.8758,11.9946,796200.0],["2021-01-22",11.8981,11.9426,11.6084,11.9352,602700.0],["2021-01-25",11.7941,12.2249,11.6975,12.1432,926700.0],["2021-01-26",12.2397,12.2546,11.9204,12.0763,559900.0],["2021-01-27",11.8684,12.0466,11.5787,11.6233,698600.0],["2021-01-28",11.653,11.9203,11.6307,11.6827,625200.0],["2021-01-29",11.6233,11.7792,11.3633,11.4227,809400.0],["2021-02-01",11.4599,11.6307,11.2519,11.5861,880300.0],["2021-02-02",11.6753,11.7421,11.4525,11.6456,604800.0],["2021-02-03",11.5713,11.6233,11.2593,11.5936,493700.0],["2021-02-04",11.6158,11.9501,11.5416,11.9203,694900.0],["2021-02-05",12.0689,12.1432,11.9129,12.0986,657700.0],["2021-02-08",12.1803,12.3734,12.0912,12.3734,484400.0],["2021-02-09",12.4254,12.4402,12.2174,12.3734,448400.0],["2021-02-10",12.4477,12.6482,12.314,12.418,807600.0],["2021-02-11",12.6259,12.8784,12.4625,12.819,1136700.0],["2021-02-12",12.8042,12.9156,12.6556,12.8413,955600.0],["2021-02-16",12.9081,12.9156,12.6705,12.7893,454200.0],["2021-02-17",12.767,12.8636,12.6333,12.7373,902400.0],["2021-02-18",12.7299,12.8042,12.366,12.4105,1011200.0],["2021-02-19",12.4551,12.6333,12.3214,12.5368,710600.0],["2021-02-22",12.5145,13.1087,12.5145,13.1012,990600.0],["2021-02-23",13.1904,13.4429,13.1681,13.3983,601800.0],["2021-02-24",13.4875,13.5617,13.3612,13.376,904900.0],["2021-02-25",13.376,13.5263,13.0153,13.0905,1005300.0],["2021-02-26",13.0304,13.1656,12.7523,12.82,1194200.0],["2021-03-01",13.083,13.2032,12.9252,12.9778,714900.0],["2021-03-02",12.9402,13.0153,12.6246,12.8575,660800.0],["2021-03-03",12.9026,13.4512,12.9026,13.2633,924400.0],["2021-03-04",13.2934,13.4963,12.9327,13.1356,668600.0],["2021-03-05",13.2934,13.3385,12.9853,13.3084,700600.0],["2021-03-08",13.4061,13.8645,13.3234,13.7668,884400.0],["2021-03-09",13.7969,13.842,13.361,13.3911,903900.0],["2021-03-10",13.3685,13.8495,13.2784,13.7368,1182800.0],["2021-03-11",13.7743,13.857,13.5339,13.6315,561100.0],["2021-03-12",13.7518,13.9246,13.6315,13.9171,732100.0],["2021-03-15",13.8946,14.0524,13.6841,13.9472,765500.0],["2021-03-16",13.887,13.9096,13.6766,13.7743,689800.0],["2021-03-17",13.7894,13.8044,13.609,13.7443,949100.0],["2021-03-18",13.8044,13.9096,13.6391,13.7292,1197500.0],["2021-03-19",13.7367,13.7668,13.2182,13.2333,2470500.0],["2021-03-22",13.2333,13.3836,12.8801,13.0229,900900.0],["2021-03-23",12.9101,13.0529,12.7448,12.835,767300.0],["2021-03-24",12.9252,13.2784,12.8651,12.8651,1002500.0],["2021-03-25",12.7824,13.0604,12.4818,13.0003,815800.0],["2021-03-26",13.113,13.4136,13.0003,13.4136,599600.0],["2021-03-29",13.4136,13.4963,13.083,13.2032,624800.0],["2021-03-30",13.1656,13.4287,13.1656,13.3385,516600.0],["2021-03-31",13.3084,13.3084,13.0229,13.0529,1307800.0],["2021-04-01",13.113,13.376,13.0229,13.376,669600.0],["2021-04-05",13.4888,13.4888,13.1055,13.2558,640000.0],["2021-04-06",13.2558,13.4662,13.1731,13.3009,827400.0],["2021-04-07",13.331,13.4136,13.1732,13.346,555900.0],["2021-04-08",13.346,13.376,13.1656,13.2558,732200.0],["2021-04-09",13.2408,13.331,13.1882,13.2182,391200.0],["2021-04-12",13.2934,13.4136,13.1807,13.4061,566100.0],["2021-04-13",13.4061,13.4512,13.3159,13.3911,651800.0],["2021-04-14",13.376,13.6841,13.376,13.5188,724700.0],["2021-04-15",13.6391,13.6391,13.3385,13.4437,618600.0],["2021-04-16",13.5639,13.6541,13.4136,13.6015,904600.0],["2021-04-19",13.6466,13.7217,13.4587,13.7217,711500.0],["2021-04-20",13.624,13.8194,13.6015,13.7593,586700.0],["2021-04-21",13.8044,13.9321,13.6992,13.8269,456000.0],["2021-04-22",13.8495,13.887,13.5188,13.5263,628800.0],["2021-04-23",13.5339,13.6165,13.4512,13.594,394200.0],["2021-04-26",13.6917,13.8044,13.594,13.6766,374000.0],["2021-04-27",13.7593,13.8645,13.6315,13.7668,662300.0],["2021-04-28",13.7518,13.9171,13.6992,13.8946,732600.0],["2021-04-29",14.0073,14.3003,13.9396,14.0148,567300.0],["2021-04-30",13.9772,14.0824,13.9096,13.9922,643500.0],["2021-05-03",14.1125,14.2553,14.0223,14.0599,489000.0],["2021-05-04",14.0298,14.1726,13.9321,13.9547,602200.0],["2021-05-05",13.9246,13.9246,13.3685,13.624,626000.0],["2021-05-06",13.6841,13.9396,13.6391,13.9396,481800.0],["2021-05-07",13.887,14.0073,13.8119,13.9021,423000.0],["2021-05-10",13.9321,14.0975,13.7593,13.7668,834900.0],["2021-05-11",13.6391,13.6391,13.361,13.4963,523300.0],["2021-05-12",13.4812,13.5639,13.2258,13.3009,434700.0],["2021-05-13",13.3009,13.5865,13.3009,13.4963,352500.0],["2021-05-14",13.5639,13.6165,13.4963,13.5789,330500.0],["2021-05-17",13.5639,13.6616,13.4813,13.6165,384800.0],["2021-05-18",13.6165,13.7292,13.5263,13.7067,435700.0],["2021-05-19",13.6015,13.6015,13.3159,13.5865,618800.0],["2021-05-20",13.5639,13.8119,13.4286,13.7518,438800.0],["2021-05-21",13.8269,13.9096,13.7518,13.8119,295700.0],["2021-05-24",13.8795,14.12,13.8495,14.0298,306400.0],["2021-05-25",14.0223,14.0749,13.7368,13.7593,856400.0],["2021-05-26",13.7668,14.0223,13.7368,13.9547,453300.0],["2021-05-27",14.1067,14.1067,13.8711,13.9167,833700.0],["2021-05-28",14.0079,14.0991,13.9243,14.0535,420700.0],["2021-06-01",14.0687,14.5551,14.0231,14.5475,682300.0],["2021-06-02",14.6691,14.8059,14.4639,14.8059,1033500.0],["2021-06-03",14.8515,14.8591,14.6463,14.8363,1052200.0],["2021-06-04",14.8667,14.8895,14.5779,14.6919,644700.0],["2021-06-07",14.7071,14.9732,14.6615,14.9199,665200.0],["2021-06-08",14.9047,15.186,14.8819,15.1328,703500.0],["2021-06-09",15.1936,15.2848,15.1024,15.2544,687400.0],["2021-06-10",15.3,15.4064,15.1784,15.3988,517600.0],["2021-06-11",15.3532,15.414,15.224,15.414,576300.0],["2021-06-14",15.4672,15.4672,15.3304,15.4216,629400.0],["2021-06-15",15.4292,15.452,15.1328,15.2316,769500.0],["2021-06-16",15.1708,15.2088,14.958,15.0112,765000.0],["2021-06-17",15.1648,15.1648,14.8345,14.9881,836500.0],["2021-06-18",14.8729,14.942,14.6424,14.7039,1226300.0],["2021-06-21",14.7961,15.1033,14.7423,14.9497,653500.0],["2021-06-22",14.9113,14.9958,14.6808,14.6962,546800.0],["2021-06-23",14.7039,14.7039,14.5656,14.5656,624200.0],["2021-06-24",14.5809,14.6424,14.3812,14.5963,538600.0],["2021-06-25",14.5809,14.6885,14.5349,14.5809,1392600.0],["2021-06-28",14.5656,14.6578,14.097,14.2813,754500.0],["2021-06-29",14.2813,14.3658,14.1738,14.1738,443800.0],["2021-06-30",14.1123,14.3274,14.1123,14.1891,610300.0],["2021-07-01",14.2429,14.5195,14.1815,14.3351,435600.0],["2021-07-02",14.3658,14.458,14.2199,14.3274,559100.0],["2021-07-06",14.3428,14.4043,14.0662,14.3197,688200.0],["2021-07-07",14.2429,14.3198,14.12,14.1431,579200.0],["2021-07-08",13.9817,14.1738,13.8358,13.9049,598700.0],["2021-07-09",14.0662,14.4196,14.0662,14.4043,736900.0],["2021-07-12",14.3966,14.8498,14.2813,14.7884,635500.0],["2021-07-13",14.7192,14.7576,14.4504,14.4888,454600.0],["2021-07-14",14.4734,14.604,14.4427,14.5502,392100.0],["2021-07-15",14.4888,14.7423,14.4196,14.7039,396800.0],["2021-07-16",14.7884,14.8882,14.6501,14.6731,623800.0],["2021-07-19",14.4888,14.6194,13.9894,14.1277,764900.0],["2021-07-20",14.1738,14.8959,14.1123,14.7192,836100.0],["2021-07-21",14.8345,15.0803,14.8191,14.9036,569400.0],["2021-07-22",14.8191,14.8498,14.4657,14.5272,348000.0],["2021-07-23",14.627,14.6885,14.435,14.4964,448600.0],["2021-07-26",14.5579,14.7653,14.4734,14.5733,292200.0],["2021-07-27",14.5425,14.6501,14.4503,14.5425,326400.0],["2021-07-28",14.6424,14.6962,14.3351,14.6117,600700.0],["2021-07-29",14.6962,14.9497,14.5963,14.7884,415000.0],["2021-07-30",14.8191,15.0419,14.5733,14.6117,615600.0],["2021-08-02",14.6885,14.8806,14.3044,14.3274,392300.0],["2021-08-03",14.3735,14.3735,14.0278,14.2122,301300.0],["2021-08-04",14.0739,14.1738,13.9433,13.9741,327000.0],["2021-08-05",14.097,14.3044,13.9587,14.2967,367300.0],["2021-08-06",14.4503,14.5349,14.2276,14.3505,517100.0],["2021-08-09",14.289,14.2967,14.1507,14.1968,304400.0],["2021-08-10",14.1738,14.2737,14.0432,14.1277,368900.0],["2021-08-11",14.1431,14.3966,14.0509,14.3658,376300.0],["2021-08-12",14.3812,14.3889,14.1277,14.2199,283900.0],["2021-08-13",14.1661,14.3044,14.1661,14.2045,365900.0],["2021-08-16",14.1661,14.3274,14.0816,14.1277,299300.0],["2021-08-17",14.0201,14.1584,13.9126,14.0201,348500.0],["2021-08-18",13.9587,14.12,13.8819,14.0201,605900.0],["2021-08-19",13.9049,14.0509,13.8435,13.9817,672500.0],["2021-08-20",13.8972,13.9971,13.6514,13.8895,613500.0],["2021-08-23",13.9817,14.1123,13.928,14.097,725500.0],["2021-08-24",14.1046,14.1123,13.7513,13.8434,1388100.0],["2021-08-25",13.8127,14.0278,13.6744,13.8358,526100.0],["2021-08-26",13.8669,13.8824,13.6648,13.7425,520700.0],["2021-08-27",13.7347,14.069,13.7347,13.9912,515800.0],["2021-08-30",14.0456,14.1078,13.7114,13.8513,465700.0],["2021-08-31",13.8513,13.9679,13.758,13.8513,687900.0],["2021-09-01",13.9135,14.1234,13.8669,14.0767,490600.0],["2021-09-02",14.0923,14.1234,13.9057,14.1234,522800.0],["2021-09-03",14.0612,14.0612,13.657,13.8824,587100.0],["2021-09-07",13.8591,13.9524,13.7036,13.7425,483100.0],["2021-09-08",13.6803,13.9057,13.6492,13.7736,509800.0],["2021-09-09",13.7347,13.828,13.5793,13.5793,679000.0],["2021-09-10",13.6181,13.6881,13.0507,13.0507,474800.0],["2021-09-13",13.1362,13.5015,13.1129,13.3927,771400.0],["2021-09-14",13.4549,13.4704,13.1207,13.2139,423300.0],["2021-09-15",13.1906,13.4549,13.1518,13.3772,1131300.0],["2021-09-16",13.3849,13.5948,13.2917,13.4393,1251700.0],["2021-09-17",13.486,13.5015,13.3305,13.4549,1948700.0],["2021-09-20",13.2528,13.3927,13.1284,13.3228,950600.0],["2021-09-21",13.4005,13.5249,13.3616,13.3694,477900.0],["2021-09-22",13.4704,13.7114,13.4549,13.5404,536300.0],["2021-09-23",13.5793,13.8124,13.5793,13.6881,360000.0],["2021-09-24",13.6026,13.7658,13.5482,13.5715,365900.0],["2021-09-27",13.587,13.8824,13.5404,13.6026,483400.0],["2021-09-28",13.5948,13.7425,13.5404,13.6414,547200.0],["2021-09-29",13.6881,13.8125,13.6648,13.7114,565300.0],["2021-09-30",13.7969,13.7969,13.5093,13.5482,977100.0],["2021-10-01",13.5948,14.1389,13.5326,14.0767,688300.0],["2021-10-04",14.1156,14.2011,13.9213,13.9757,533700.0],["2021-10-05",13.999,14.0923,13.7814,13.8824,372700.0],["2021-10-06",13.7736,14.0456,13.6181,14.0456,365700.0],["2021-10-07",14.1622,14.2788,13.9757,13.999,707900.0],["2021-10-08",13.999,14.3021,13.9835,14.1156,692600.0],["2021-10-11",14.1545,14.3332,14.0923,14.2477,558700.0],["2021-10-12",14.2166,14.5276,14.2166,14.3799,597900.0],["2021-10-13",14.3177,14.4343,14.1467,14.4343,766300.0],["2021-10-14",14.5353,14.5975,14.3488,14.4265,761600.0],["2021-10-15",14.6364,14.6908,14.3332,14.3488,648500.0],["2021-10-18",14.2866,14.4731,14.1933,14.3954,422800.0],["2021-10-19",14.411,14.411,14.24,14.2866,1074900.0],["2021-10-20",14.2944,14.6442,14.2633,14.6053,610700.0],["2021-10-21",14.582,14.6752,14.3177,14.3799,296900.0],["2021-10-22",14.4032,14.4809,14.2711,14.3255,292200.0],["2021-10-25",14.2866,14.3255,14.1855,14.2555,284000.0],["2021-10-26",14.2089,14.3721,14.1467,14.2633,680200.0],["2021-10-27",14.24,14.2555,13.828,13.828,861800.0],["2021-10-28",13.9679,14.2011,13.7969,14.0767,787500.0],["2021-10-29",14.0223,14.069,13.7503,13.8047,791100.0],["2021-11-01",13.8047,14.2322,13.7814,14.1933,594800.0],["2021-11-02",14.2555,14.2866,13.9912,14.0767,568600.0],["2021-11-03",14.0379,14.5897,14.0223,14.512,541400.0],["2021-11-04",14.5509,14.6131,14.1855,14.341,651900.0],["2021-11-05",14.5353,14.8229,14.512,14.683,479700.0],["2021-11-08",14.683,14.7063,14.4965,14.6286,543900.0],["2021-11-09",14.6208,14.753,14.5509,14.6597,504000.0],["2021-11-10",14.6519,14.7996,14.5431,14.6752,409800.0],["2021-11-11",14.6442,14.8773,14.5353,14.8696,605600.0],["2021-11-12",14.9084,14.9628,14.7685,14.8307,540500.0],["2021-11-15",14.8773,15.0717,14.8773,15.0561,386000.0],["2021-11-16",15.0406,15.0406,14.6053,14.6986,631900.0],["2021-11-17",14.6441,14.6908,14.2011,14.6131,673900.0],["2021-11-18",14.5975,14.7841,14.5586,14.7607,853100.0],["2021-11-19",14.5664,14.6597,14.4809,14.5742,760400.0],["2021-11-22",14.6131,14.7918,14.512,14.5975,573900.0],["2021-11-23",14.5509,14.7996,14.512,14.6675,1454000.0],["2021-11-24",14.6753,14.8168,14.5653,14.7146,727600.0],["2021-11-26",14.298,14.471,13.6378,14.0229,838900.0],["2021-11-29",14.1094,14.1565,13.8264,13.9993,781700.0],["2021-11-30",13.85,13.9365,13.567,13.6613,1415600.0],["2021-12-01",13.9286,14.2116,13.4412,13.4491,1095400.0],["2021-12-02",13.5749,14.1723,13.5749,13.9679,1351200.0],["2021-12-03",14.0072,14.1408,13.7557,13.85,1132800.0],["2021-12-06",14.0779,14.4159,13.9993,14.2587,1387100.0],["2021-12-07",14.3688,14.4631,14.298,14.3766,1038400.0],["2021-12-08",14.4002,14.809,14.3531,14.7697,898400.0],["2021-12-09",14.6832,14.6832,14.3688,14.4395,542300.0],["2021-12-10",14.4867,14.4867,14.1408,14.243,888600.0],["2021-12-13",14.133,14.2037,13.7635,14.0701,1106900.0],["2021-12-14",14.0858,14.243,13.9443,14.0072,946500.0],["2021-12-15",14.0779,14.1094,13.8107,14.0386,820200.0],["2021-12-16",14.1015,14.3609,14.0308,14.1565,675800.0],["2021-12-17",14.1251,14.2194,13.96,14.1015,1250900.0],["2021-12-20",13.9129,13.9522,13.4412,13.6771,778900.0],["2021-12-21",13.8028,14.2194,13.7714,14.1094,525300.0],["2021-12-22",14.1251,14.1723,14.0151,14.1487,551600.0],["2021-12-23",14.2194,14.3059,14.133,14.1958,344500.0],["2021-12-27",14.188,14.3609,14.0465,14.3609,429800.0],["2021-12-28",14.2745,14.4159,14.2351,14.4002,480900.0],["2021-12-29",14.4395,14.4631,14.2509,14.4395,490300.0],["2021-12-30",14.5024,14.6282,14.4474,14.5024,617300.0],["2021-12-31",14.4867,14.5574,14.4159,14.4474,737600.0],["2022-01-03",14.4788,14.8483,14.4788,14.7775,782500.0],["2022-01-04",14.864,15.3985,14.8561,15.2806,717000.0],["2022-01-05",15.2806,15.3985,14.9897,15.0526,880400.0],["2022-01-06",15.1705,15.3435,15.0684,15.2256,783700.0],["2022-01-07",15.1863,15.595,15.1548,15.4614,1034700.0],["2022-01-10",15.4614,15.5243,15.2491,15.2649,700900.0],["2022-01-11",15.3199,15.3199,14.9662,15.1941,824700.0],["2022-01-12",15.029,15.2727,15.029,15.1155,949500.0],["2022-01-13",15.1941,15.3513,15.1312,15.257,404600.0],["2022-01-14",15.1312,15.257,15.0526,15.2491,362500.0],["2022-01-18",15.2727,15.3356,15.0369,15.0526,1052600.0],["2022-01-19",15.0448,15.2098,14.6124,14.6203,806600.0],["2022-01-20",14.581,14.809,14.3452,14.3609,1089600.0],["2022-01-21",14.3452,14.4474,14.0544,14.0779,873500.0],["2022-01-24",13.8343,14.0622,13.4255,14.0465,857400.0],["2022-01-25",13.7871,14.1408,13.6142,14.0151,526100.0],["2022-01-26",14.1487,14.3452,13.7635,13.8657,539600.0],["2022-01-27",13.9915,14.1408,13.5041,13.6378,668200.0],["2022-01-28",13.6142,13.9207,13.3233,13.9207,749700.0],["2022-01-31",13.7714,13.9993,13.6613,13.96,759800.0],["2022-02-01",13.96,14.2273,13.8578,14.1958,726000.0],["2022-02-02",14.1172,14.3924,14.1172,14.2744,776300.0],["2022-02-03",14.1487,14.2666,13.9915,14.0229,503100.0],["2022-02-04",13.905,14.0386,13.7085,13.9365,527800.0],["2022-02-07",13.96,14.0151,13.8578,13.9365,505100.0],["2022-02-08",13.5985,13.7085,13.1661,13.2683,1754500.0],["2022-02-09",13.3469,13.4491,13.2526,13.3862,1244400.0],["2022-02-10",13.2526,13.5356,13.1268,13.2447,1487200.0],["2022-02-11",13.2605,13.5041,13.1976,13.3391,1205100.0],["2022-02-14",13.3784,13.4648,13.0875,13.174,1204500.0],["2022-02-15",13.3076,13.4805,13.2526,13.3941,1160900.0],["2022-02-16",13.4491,13.7242,13.4098,13.6456,794800.0],["2022-02-17",13.4806,13.6378,13.3862,13.4491,726300.0],["2022-02-18",13.4491,13.567,13.3784,13.3784,740600.0],["2022-02-22",13.3705,13.4334,13.119,13.3076,795200.0],["2022-02-23",13.4255,13.5199,12.946,12.9696,719900.0],["2022-02-24",12.7547,12.9139,12.476,12.8661,990600.0],["2022-02-25",13.0254,13.5429,13.0254,13.5269,1293000.0],["2022-02-28",13.312,13.6941,13.2801,13.5668,1331800.0],["2022-03-01",13.5747,13.6543,13.1766,13.3199,939100.0],["2022-03-02",13.4951,13.6703,13.3279,13.5827,802500.0],["2022-03-03",13.6782,13.718,13.3677,13.6862,679200.0],["2022-03-04",13.511,13.6543,13.4553,13.6225,458400.0],["2022-03-07",13.5827,13.8215,13.4712,13.4951,611400.0],["2022-03-08",13.5588,13.726,13.4155,13.5269,640600.0],["2022-03-09",13.7658,13.8215,13.519,13.5349,1085000.0],["2022-03-10",13.3757,13.5827,13.3199,13.511,904000.0],["2022-03-11",13.519,13.6145,13.2642,13.3279,729400.0],["2022-03-14",13.4553,13.4553,13.0413,13.1448,763200.0],["2022-03-15",13.2164,13.3359,12.9298,13.1129,608900.0],["2022-03-16",13.2801,13.3996,12.8582,13.1766,705300.0],["2022-03-17",13.0652,13.3757,13.0413,13.3279,479300.0],["2022-03-18",13.3598,13.4473,13.1926,13.4394,1168500.0],["2022-03-21",13.4633,13.5827,13.3677,13.4553,738000.0],["2022-03-22",13.5508,13.6941,13.3996,13.4394,749100.0],["2022-03-23",13.4155,13.4155,13.1846,13.2005,455900.0],["2022-03-24",13.2324,13.3279,13.097,13.2881,623300.0],["2022-03-25",13.2722,13.5747,13.2722,13.5508,438200.0],["2022-03-28",13.5508,13.6543,13.4155,13.6384,645700.0],["2022-03-29",13.8295,14.0604,13.718,14.0524,1097900.0],["2022-03-30",14.0445,14.0445,13.7499,13.7976,605600.0],["2022-03-31",13.8534,13.9808,13.6862,13.7101,827900.0],["2022-04-01",13.8136,13.8295,13.5668,13.8056,487300.0],["2022-04-04",13.7976,13.7976,13.4075,13.5031,646500.0],["2022-04-05",13.4633,13.6464,13.1289,13.1926,612400.0],["2022-04-06",13.1607,13.2403,13.0572,13.1129,625100.0],["2022-04-07",13.0891,13.0891,12.7308,12.8184,833900.0],["2022-04-08",12.8263,12.9219,12.7149,12.8502,680800.0],["2022-04-11",12.8502,13.0094,12.7785,12.8582,800700.0],["2022-04-12",12.898,12.9776,12.6591,12.8024,790500.0],["2022-04-13",12.7945,13.097,12.7626,13.0731,792000.0],["2022-04-14",13.1448,13.3438,13.0891,13.1209,589900.0],["2022-04-18",13.1607,13.2801,13.0094,13.105,706800.0],["2022-04-19",13.2085,13.3438,13.2005,13.2801,571000.0],["2022-04-20",13.3836,13.5906,13.3836,13.519,903700.0],["2022-04-21",13.6384,13.7339,13.4234,13.4871,746300.0],["2022-04-22",13.4553,13.4712,13.1766,13.1926,630000.0],["2022-04-25",13.1607,13.4792,13.0731,13.4473,1278300.0],["2022-04-26",13.304,13.5668,13.2961,13.304,926900.0],["2022-04-27",13.3598,13.3757,12.9776,12.9776,891300.0],["2022-04-28",12.9378,13.3677,12.898,13.2483,524600.0],["2022-04-29",13.1687,13.3279,12.7945,12.8184,1384500.0],["2022-05-02",12.8582,12.9457,12.3884,12.6193,1202500.0],["2022-05-03",12.6034,12.9139,12.5556,12.8263,809200.0],["2022-05-04",12.9378,13.1527,12.7785,13.1129,1399300.0],["2022-05-05",13.0174,13.1289,12.5158,12.683,970000.0],["2022-05-06",12.5795,12.6352,12.2133,12.3805,1120700.0],["2022-05-09",12.2212,12.3088,11.9505,12.0142,975300.0],["2022-05-10",12.1814,12.3805,11.6241,11.7913,1070500.0],["2022-05-11",11.8789,12.07,11.5923,11.64,997700.0],["2022-05-12",11.64,11.9505,11.5922,11.855,1171600.0],["2022-05-13",11.9983,11.9983,11.7515,11.9346,1362500.0],["2022-05-16",11.9346,12.0063,11.7833,11.8868,1026200.0],["2022-05-17",12.0301,12.3407,11.9346,12.3088,918700.0],["2022-05-18",12.2371,12.3964,11.9028,12.0063,875400.0],["2022-05-19",11.8311,11.9505,11.6161,11.6241,924100.0],["2022-05-20",11.7037,11.8152,11.2897,11.4967,783500.0],["2022-05-23",11.6241,11.6798,11.4649,11.5047,805700.0],["2022-05-24",11.4569,11.64,11.2021,11.6002,678100.0],["2022-05-25",11.5365,11.7435,11.4808,11.6639,691700.0],["2022-05-26",11.777,11.8497,11.6235,11.6316,621400.0],["2022-05-27",11.7204,11.9224,11.7043,11.8901,654400.0],["2022-05-31",11.8335,11.9547,11.7528,11.9062,1186800.0],["2022-06-01",11.987,11.987,11.4862,11.672,1046800.0],["2022-06-02",11.6074,11.7366,11.4943,11.7043,678700.0],["2022-06-03",11.6316,11.6558,11.4539,11.5104,596100.0],["2022-06-06",11.6154,11.672,11.4781,11.5831,924300.0],["2022-06-07",11.4862,11.7931,11.4135,11.777,636400.0],["2022-06-08",11.7124,11.7124,11.4135,11.4943,630300.0],["2022-06-09",11.4054,11.4135,11.1793,11.2035,707900.0],["2022-06-10",11.05,11.26,10.9692,11.2035,976600.0],["2022-06-13",10.9692,11.0339,10.5977,10.6461,942200.0],["2022-06-14",10.6704,10.7592,10.3877,10.4765,690500.0],["2022-06-15",10.6058,10.8804,10.525,10.7108,1026900.0],["2022-06-16",10.4684,10.4684,10.2503,10.3473,745300.0],["2022-06-17",10.4038,10.6461,10.3715,10.5169,1190800.0],["2022-06-21",10.6461,10.7592,10.5007,10.5088,738400.0],["2022-06-22",10.3715,10.6946,10.3715,10.5169,653100.0],["2022-06-23",10.5007,10.6461,10.428,10.6058,590800.0],["2022-06-24",10.7027,11.0177,10.6946,10.9127,1279200.0],["2022-06-27",10.9935,11.1146,10.8562,10.9854,826300.0],["2022-06-28",11.1066,11.2681,10.9531,10.9854,829100.0],["2022-06-29",10.9854,10.9854,10.8238,10.8562,946300.0],["2022-06-30",10.6623,10.7754,10.4927,10.5977,888500.0],["2022-07-01",10.5734,10.8077,10.5088,10.7673,897300.0],["2022-07-05",10.6138,10.8319,10.3553,10.8077,995300.0],["2022-07-06",10.7592,10.8562,10.5492,10.5654,688800.0],["2022-07-07",10.63,10.7431,10.5654,10.5734,605700.0],["2022-07-08",10.6058,10.6058,10.3069,10.3311,684400.0],["2022-07-11",10.3311,10.3715,10.1615,10.2423,478300.0],["2022-07-12",10.1373,10.5088,10.1373,10.4038,591200.0],["2022-07-13",10.3311,10.3473,10.1776,10.2019,516300.0],["2022-07-14",10.008,10.21,9.9999,10.1615,560700.0],["2022-07-15",10.3634,10.4442,10.2503,10.4119,675800.0],["2022-07-18",10.4846,10.6219,10.428,10.5169,554700.0],["2022-07-19",10.6219,10.8723,10.6138,10.8642,536200.0],["2022-07-20",10.8642,10.9046,10.7027,10.8804,656700.0],["2022-07-21",10.7835,10.8238,10.5654,10.7511,452200.0],["2022-07-22",10.8077,10.8804,10.7108,10.8238,360200.0],["2022-07-25",10.8158,10.9773,10.7835,10.8238,497900.0],["2022-07-26",10.8238,10.8965,10.7269,10.7431,325300.0],["2022-07-27",10.7673,10.8562,10.7188,10.84,580800.0],["2022-07-28",10.9208,10.9935,10.6542,10.9208,498200.0],["2022-07-29",10.9612,11.1712,10.9369,11.1146,782100.0],["2022-08-01",11.05,11.05,10.8804,10.9531,948200.0],["2022-08-02",10.9531,10.9612,10.7027,10.7027,1323900.0],["2022-08-03",10.7592,10.8804,10.6381,10.6461,919100.0],["2022-08-04",10.6138,10.6542,10.3392,10.3796,727800.0],["2022-08-05",10.4361,10.4846,10.3715,10.4442,655300.0],["2022-08-08",10.525,10.735,10.4765,10.5492,570300.0],["2022-08-09",10.4765,10.5654,10.4038,10.4684,593600.0],["2022-08-10",10.5896,10.7835,10.5896,10.7027,505800.0],["2022-08-11",10.7996,10.9773,10.7915,10.9046,731900.0],["2022-08-12",10.9369,10.9935,10.8158,10.8885,569600.0],["2022-08-15",10.8885,10.9127,10.7511,10.7996,528300.0],["2022-08-16",10.8238,10.8804,10.7269,10.8319,662800.0],["2022-08-17",10.7108,10.7108,10.5007,10.5492,571100.0],["2022-08-18",10.6138,10.6381,10.5169,10.5977,863700.0],["2022-08-19",10.5896,10.6058,10.3957,10.4846,601300.0],["2022-08-22",10.3877,10.3877,10.0888,10.0969,731900.0],["2022-08-23",10.1453,10.2584,10.1211,10.1211,642300.0],["2022-08-24",10.0726,10.1049,9.9919,10.0161,572900.0],["2022-08-25",9.9504,10.1476,9.9504,10.1311,518300.0],["2022-08-26",10.164,10.164,9.9011,9.9011,644700.0],["2022-08-29",9.8435,9.9504,9.7532,9.8764,795000.0],["2022-08-30",9.9339,9.9421,9.8107,9.8518,1061800.0],["2022-08-31",9.8353,9.9257,9.6792,9.6792,1022500.0],["2022-09-01",9.6381,9.6628,9.4902,9.6628,728800.0],["2022-09-02",9.9586,9.975,9.7285,9.7696,838900.0],["2022-09-06",9.8189,9.8518,9.6381,9.786,774400.0],["2022-09-07",9.7285,10.0654,9.7285,10.0572,898900.0],["2022-09-08",10.0079,10.2297,9.9339,10.1147,771200.0],["2022-09-09",10.1886,10.3037,10.1722,10.2051,677000.0],["2022-09-12",10.3119,10.4351,10.3037,10.4269,795300.0],["2022-09-13",10.2215,10.2462,9.9832,10.0161,988700.0],["2022-09-14",10.0243,10.0325,9.8518,9.9421,815000.0],["2022-09-15",9.9421,10.0407,9.7532,9.7778,642100.0],["2022-09-16",9.7203,10.0325,9.6546,10.0161,1558800.0],["2022-09-19",9.8846,10.0325,9.8518,9.9914,692600.0],["2022-09-20",9.8353,9.9339,9.7203,9.8518,1007500.0],["2022-09-21",9.9421,9.9668,9.556,9.556,1094500.0],["2022-09-22",9.556,9.5806,9.3177,9.4163,850900.0],["2022-09-23",9.2355,9.3095,8.9972,9.2109,1974300.0],["2022-09-26",9.1533,9.1533,8.6603,8.6932,1460800.0],["2022-09-27",8.7836,8.8329,8.4796,8.5371,1463700.0],["2022-09-28",8.6275,8.9397,8.5371,8.8247,1243200.0],["2022-09-29",8.7096,8.7096,8.3399,8.4631,1751200.0],["2022-09-30",8.496,8.7425,8.4549,8.6768,1942100.0],["2022-10-03",8.8658,8.8822,8.6521,8.7179,1103400.0],["2022-10-04",8.8904,9.0794,8.8329,8.9726,1544000.0],["2022-10-05",8.8,8.8,8.2249,8.3974,1583600.0],["2022-10-06",8.381,8.381,8.1263,8.1838,1386000.0],["2022-10-07",8.1016,8.1673,7.9044,8.0441,2285500.0],["2022-10-10",8.0441,8.1098,7.8387,7.888,1873800.0],["2022-10-11",7.8962,7.9619,7.7237,7.8962,2806400.0],["2022-10-12",7.9126,7.9619,7.7483,7.9044,1046400.0],["2022-10-13",7.7812,8.2577,7.6744,8.2167,1079500.0],["2022-10-14",8.2824,8.3974,8.1509,8.1509,945300.0],["2022-10-17",8.3563,8.4631,8.2577,8.3152,1214300.0],["2022-10-18",8.4385,8.5207,8.1263,8.2331,1290400.0],["2022-10-19",8.1345,8.1591,7.8716,7.9044,1300900.0],["2022-10-20",7.9619,8.1098,7.8716,7.9784,1213400.0],["2022-10-21",8.0277,8.1427,7.9291,8.1345,1510500.0],["2022-10-24",8.2167,8.2824,8.1016,8.1673,1242500.0],["2022-10-25",8.2002,8.7179,8.2002,8.6521,1235500.0],["2022-10-26",8.7261,8.8082,8.6028,8.7179,1163400.0],["2022-10-27",8.8411,8.9068,8.5782,8.5864,1380700.0],["2022-10-28",8.6521,8.7425,8.5782,8.7425,1289600.0],["2022-10-31",8.6521,8.6768,8.5289,8.5864,1069600.0],["2022-11-01",8.6932,8.7507,8.5617,8.6603,1091700.0],["2022-11-02",8.611,8.7507,8.4303,8.4714,996400.0],["2022-11-03",8.2988,8.3892,7.9702,8.2988,889500.0],["2022-11-04",8.3974,8.5371,8.2742,8.4467,1487900.0],["2022-11-07",8.5453,8.6028,8.2988,8.4714,1051900.0],["2022-11-08",8.3892,8.5207,8.2331,8.2824,3012500.0],["2022-11-09",8.2331,8.3892,8.192,8.2413,1433500.0],["2022-11-10",8.57,8.8329,8.5207,8.7836,1405800.0],["2022-11-11",8.8329,8.9068,8.7014,8.8247,1187200.0],["2022-11-14",8.7672,8.8329,8.5782,8.6275,842100.0],["2022-11-15",8.7343,8.7918,8.5289,8.6193,777100.0],["2022-11-16",8.5782,8.5782,8.307,8.3152,911000.0],["2022-11-17",8.2166,8.3317,8.1345,8.3152,877500.0],["2022-11-18",8.4714,8.5617,8.3481,8.4221,1105200.0],["2022-11-21",8.3974,8.4549,8.3235,8.3974,1097900.0],["2022-11-22",8.4632,8.5453,8.3892,8.4549,1501000.0],["2022-11-23",8.413,8.4633,8.2956,8.3711,631000.0],["2022-11-25",8.3878,8.6479,8.3794,8.6479,469200.0],["2022-11-28",8.5807,8.6395,8.3878,8.4046,921900.0],["2022-11-29",8.3962,8.6227,8.3459,8.6227,867500.0],["2022-11-30",8.5975,8.7485,8.4465,8.7317,1188500.0],["2022-12-01",8.8072,8.933,8.5136,8.564,811600.0],["2022-12-02",8.4633,8.5388,8.4046,8.4885,813700.0],["2022-12-05",8.3794,8.3878,7.9517,7.9517,1170400.0],["2022-12-06",7.9349,7.9433,7.591,7.6245,1697400.0],["2022-12-07",7.5994,7.7,7.4316,7.5826,3507900.0],["2022-12-08",7.6245,7.7504,7.6078,7.7,1263800.0],["2022-12-09",7.6245,7.7923,7.591,7.742,753700.0],["2022-12-12",7.7671,7.8175,7.6078,7.7839,1149700.0],["2022-12-13",8.0859,8.1362,7.7923,7.8426,2589600.0],["2022-12-14",7.8175,8.0943,7.8175,7.8846,1974100.0],["2022-12-15",7.8175,7.9181,7.7671,7.7839,2713600.0],["2022-12-16",7.6581,7.6665,7.3142,7.4484,2522600.0],["2022-12-19",7.44,7.4819,7.3394,7.4065,845000.0],["2022-12-20",7.3645,7.4652,7.3142,7.3813,869300.0],["2022-12-21",7.4736,7.6245,7.4736,7.5155,739600.0],["2022-12-22",7.4652,7.6161,7.3394,7.6161,2111700.0],["2022-12-23",7.591,7.6916,7.5323,7.6329,732900.0],["2022-12-27",7.6833,7.8175,7.5826,7.8175,831700.0],["2022-12-28",7.8091,7.8342,7.549,7.549,818800.0],["2022-12-29",7.6245,7.7923,7.5574,7.7336,607700.0],["2022-12-30",7.6413,7.742,7.6078,7.6916,854800.0],["2023-01-03",7.8007,7.9265,7.7168,7.8594,1021200.0],["2023-01-04",7.9517,8.0691,7.851,7.9265,935000.0],["2023-01-05",7.8762,7.8762,7.6329,7.6581,874600.0],["2023-01-06",7.6078,7.8678,7.6078,7.7923,942100.0],["2023-01-09",7.742,7.8594,7.5994,7.6833,1121300.0],["2023-01-10",7.6749,7.7923,7.6161,7.7755,927600.0],["2023-01-11",7.8426,8.0355,7.8426,8.0272,857200.0],["2023-01-12",8.1026,8.4046,8.002,8.3962,1291800.0],["2023-01-13",8.3123,8.4046,8.2285,8.3794,667500.0],["2023-01-17",8.4382,8.4969,8.3627,8.4717,735100.0],["2023-01-18",8.4465,8.522,8.2117,8.3123,942300.0],["2023-01-19",8.2368,8.3794,8.1781,8.2452,1578800.0],["2023-01-20",8.2788,8.3375,8.0943,8.3375,678200.0],["2023-01-23",8.3375,8.5891,8.2536,8.4885,698900.0],["2023-01-24",8.5388,8.5472,8.3207,8.3375,825700.0],["2023-01-25",8.3207,8.5724,8.2368,8.564,1331900.0],["2023-01-26",8.5891,8.6479,8.4717,8.5388,1268900.0],["2023-01-27",8.5388,8.8575,8.5136,8.8156,915300.0],["2023-01-30",8.7317,8.7653,8.6059,8.6059,921000.0],["2023-01-31",8.5975,8.8911,8.5724,8.8911,1065600.0],["2023-02-01",8.8072,8.8827,8.522,8.7904,886700.0],["2023-02-02",8.9163,9.2769,8.9163,9.2434,1090000.0],["2023-02-03",9.1176,9.1763,8.8911,8.9666,665400.0],["2023-02-06",8.8408,8.8575,8.6059,8.7401,1251700.0],["2023-02-07",8.6646,8.9582,8.5724,8.7737,1167300.0],["2023-02-08",8.7317,8.8324,8.6814,8.7401,1106400.0],["2023-02-09",9.1511,9.537,8.4465,8.5304,1518200.0],["2023-02-10",8.5472,8.7904,8.5136,8.7233,1203200.0],["2023-02-13",8.7569,8.9414,8.715,8.8492,899400.0],["2023-02-14",8.7737,8.8576,8.6814,8.7988,1189500.0],["2023-02-15",8.7233,8.7904,8.6311,8.7401,1055000.0],["2023-02-16",8.6311,8.6898,8.5472,8.6059,1026100.0],["2023-02-17",8.6143,8.6479,8.3962,8.4214,750000.0],["2023-02-21",8.3878,8.413,8.1614,8.2368,783500.0],["2023-02-22",8.2452,8.3123,8.0859,8.1194,935800.0],["2023-02-23",8.1537,8.248,8.0423,8.1194,648500.0],["2023-02-24",7.9822,8.008,7.8536,7.9394,1088100.0],["2023-02-27",8.0423,8.068,7.9051,7.9308,775000.0],["2023-02-28",7.9308,8.0423,7.8451,7.8451,1840400.0],["2023-03-01",7.8451,7.9737,7.8022,7.9136,1220900.0],["2023-03-02",7.8536,7.9565,7.7593,7.9394,730900.0],["2023-03-03",8.008,8.0251,7.8965,7.9136,722700.0],["2023-03-06",7.9651,8.0594,7.9136,7.9479,669800.0],["2023-03-07",7.9394,7.9565,7.6736,7.7593,1184300.0],["2023-03-08",7.7593,7.8794,7.6907,7.785,736400.0],["2023-03-09",7.725,7.725,7.3906,7.4507,1462800.0],["2023-03-10",7.4078,7.4335,6.9877,7.1163,1514600.0],["2023-03-13",7.0048,7.0906,6.8162,6.9705,1443500.0],["2023-03-14",7.2277,7.262,6.5333,6.6447,2930900.0],["2023-03-15",6.499,6.7562,6.3189,6.6447,3137600.0],["2023-03-16",6.5761,6.6361,6.0788,6.3961,2449300.0],["2023-03-17",6.3618,6.4304,5.9674,6.0103,3227200.0],["2023-03-20",6.036,6.1903,5.9674,6.0617,2378600.0],["2023-03-21",6.2589,6.4475,6.1646,6.2932,2319500.0],["2023-03-22",6.3618,6.3704,6.0274,6.036,2308600.0],["2023-03-23",6.0531,6.1046,5.5901,5.5987,1860700.0],["2023-03-24",5.5044,5.7616,5.4444,5.7616,2846900.0],["2023-03-27",5.9417,5.9931,5.753,5.8045,2467300.0],["2023-03-28",5.6673,5.8988,5.6416,5.7959,1932300.0],["2023-03-29",5.9074,6.0531,5.8988,6.0017,2283800.0],["2023-03-30",6.096,6.1817,6.0103,6.0874,1481500.0],["2023-03-31",6.156,6.2675,6.0446,6.2589,2002400.0],["2023-04-03",6.3446,6.4304,6.156,6.2418,1369700.0],["2023-04-04",6.2675,6.3275,5.9931,6.0703,2067400.0],["2023-04-05",6.0188,6.1217,5.9845,6.0531,1079000.0],["2023-04-06",6.096,6.1217,6.0103,6.096,1243500.0],["2023-04-10",6.036,6.1131,5.8216,5.9502,1610600.0],["2023-04-11",5.9588,6.0446,5.8645,5.9502,1202300.0],["2023-04-12",6.0188,6.0446,5.7445,5.7616,1650800.0],["2023-04-13",5.753,5.7873,5.6502,5.6587,1482600.0],["2023-04-14",5.693,5.7788,5.4444,5.4958,1346500.0],["2023-04-17",5.4787,5.7702,5.453,5.7445,1752100.0],["2023-04-18",5.7273,5.7445,5.5816,5.6073,927300.0],["2023-04-19",5.5387,5.7788,5.5044,5.7788,1159400.0],["2023-04-20",5.6759,5.7445,5.5816,5.5987,953000.0],["2023-04-21",5.6244,5.6416,5.4958,5.5301,956100.0],["2023-04-24",5.513,5.5644,5.3929,5.513,1595300.0],["2023-04-25",5.4272,5.453,5.2472,5.3072,1403700.0],["2023-04-26",5.2986,5.4187,5.2472,5.2901,1909200.0],["2023-04-27",5.3072,5.4958,5.2729,5.453,1025600.0],["2023-04-28",5.4615,5.693,5.4444,5.5816,1364400.0],["2023-05-01",5.5644,5.6159,5.4701,5.5301,1261900.0],["2023-05-02",5.3844,5.5301,5.2558,5.4787,2520200.0],["2023-05-03",5.4701,5.5301,5.2986,5.3158,2170900.0],["2023-05-04",5.2472,5.4358,5.1357,5.3929,2216300.0],["2023-05-05",5.5215,5.7016,5.4272,5.6845,1933200.0],["2023-05-08",5.7016,5.7016,5.4873,5.5644,959800.0],["2023-05-09",5.4958,5.693,5.3929,5.6244,1211000.0],["2023-05-10",5.7102,5.7445,5.5387,5.633,824100.0],["2023-05-11",5.5473,5.5987,5.4873,5.573,815200.0],["2023-05-12",5.6159,5.6159,5.3844,5.453,796300.0],["2023-05-15",5.5044,5.5558,5.3929,5.4444,1009600.0],["2023-05-16",5.4272,5.4615,5.2386,5.2386,912800.0],["2023-05-17",5.2901,5.4701,5.1529,5.4358,1979500.0],["2023-05-18",5.3929,5.4958,5.3501,5.4701,1361500.0],["2023-05-19",5.5558,5.633,5.4958,5.5387,1176000.0],["2023-05-22",5.5816,5.7273,5.513,5.693,1456500.0],["2023-05-23",5.7187,6.0188,5.7187,5.8045,2044000.0],["2023-05-24",5.8131,5.8131,5.5215,5.5644,1632500.0],["2023-05-25",5.5467,5.5556,5.3606,5.4404,1180000.0],["2023-05-26",5.4581,5.4581,5.3075,5.4049,2293500.0],["2023-05-30",5.3695,5.5467,5.3695,5.5467,1618000.0],["2023-05-31",5.5201,5.5733,5.4138,5.5201,2187200.0],["2023-06-01",5.5644,5.5644,5.334,5.4315,1225300.0],["2023-06-02",5.5644,5.7771,5.5113,5.7328,1594100.0],["2023-06-05",5.7062,5.7682,5.6087,5.6087,919200.0],["2023-06-06",5.6353,5.9543,5.5999,5.9277,1473100.0],["2023-06-07",5.9809,6.4239,5.9543,6.2644,2451600.0],["2023-06-08",6.2378,6.2733,6.034,6.1492,1115600.0],["2023-06-09",6.1581,6.1847,6.0606,6.1049,926100.0],["2023-06-12",6.1049,6.2821,6.0606,6.1049,2537100.0],["2023-06-13",6.1315,6.2733,6.096,6.1581,815600.0],["2023-06-14",6.2201,6.3264,6.0872,6.0872,1181300.0],["2023-06-15",6.0429,6.2644,5.9809,6.2644,1063000.0],["2023-06-16",6.3264,6.3707,6.2112,6.291,1982300.0],["2023-06-20",6.2378,6.2555,6.0606,6.1581,1010300.0],["2023-06-21",6.1049,6.1935,6.0252,6.1581,865000.0],["2023-06-22",6.1581,6.2024,5.9011,6.0163,1846000.0],["2023-06-23",5.9011,5.9986,5.7859,5.8923,2130000.0],["2023-06-26",5.9011,6.4859,5.9011,6.415,2314600.0],["2023-06-27",6.415,6.5834,6.2733,6.5479,3934600.0],["2023-06-28",6.5568,6.5568,6.3707,6.4416,1991300.0],["2023-06-29",6.4505,6.5479,6.3353,6.4593,1507700.0],["2023-06-30",6.5391,6.5657,6.3353,6.4416,1910900.0],["2023-07-03",6.4859,6.7517,6.4859,6.734,1029800.0],["2023-07-05",6.6454,6.7783,6.5125,6.5745,2669500.0],["2023-07-06",6.415,6.4859,6.2998,6.4416,1179600.0],["2023-07-07",6.415,6.7606,6.3973,6.7074,1438900.0],["2023-07-10",6.672,6.7517,6.5745,6.7163,1314400.0],["2023-07-11",6.796,6.9289,6.7074,6.8935,954300.0],["2023-07-12",7.0618,7.1327,6.8226,6.8226,1307600.0],["2023-07-13",6.8315,6.9998,6.7783,6.9732,954700.0],["2023-07-14",6.9732,6.9732,6.8492,6.9201,945400.0],["2023-07-17",6.8581,6.9378,6.8138,6.8758,762400.0],["2023-07-18",6.9201,7.0264,6.7429,6.7695,2289100.0],["2023-07-19",6.8403,7.0884,6.7694,7.0707,1788400.0],["2023-07-20",7.053,7.053,6.734,6.8315,1395300.0],["2023-07-21",6.8758,6.8758,6.4505,6.5214,3222800.0],["2023-07-24",6.5125,6.734,6.4593,6.5214,1684800.0],["2023-07-25",6.5125,6.5391,6.3087,6.3353,1624300.0],["2023-07-26",6.3619,6.6808,6.3619,6.6454,1709400.0],["2023-07-27",6.3619,6.5657,6.3619,6.3973,2385700.0],["2023-07-28",6.5125,6.6365,6.4859,6.5125,1195500.0],["2023-07-31",6.5479,6.734,6.5479,6.5922,1314600.0],["2023-08-01",6.5214,6.5568,6.2998,6.3796,1174400.0],["2023-08-02",6.3087,6.4771,6.2378,6.4593,1051800.0],["2023-08-03",6.3973,6.4593,6.2821,6.4239,864200.0],["2023-08-04",6.4062,6.5834,6.3353,6.3619,1774000.0],["2023-08-07",6.3619,6.5125,6.3264,6.3884,1298800.0],["2023-08-08",6.3619,6.3973,6.1138,6.2201,1287200.0],["2023-08-09",6.2201,6.2201,6.0429,6.0695,1400000.0],["2023-08-10",6.1315,6.229,6.1049,6.1315,1139100.0],["2023-08-11",6.0872,6.3796,6.0872,6.353,1416400.0],["2023-08-14",6.291,6.3087,6.1138,6.1404,1747800.0],["2023-08-15",5.9986,6.1138,5.8568,5.9366,1394900.0],["2023-08-16",5.9454,5.9809,5.7859,5.8125,1020700.0],["2023-08-17",5.7948,5.8657,5.7593,5.8214,805800.0],["2023-08-18",5.7593,5.8302,5.7062,5.7593,932700.0],["2023-08-21",5.7328,5.7416,5.6353,5.6796,752000.0],["2023-08-22",5.7328,5.7505,5.6353,5.6885,1474200.0],["2023-08-23",5.7505,5.8391,5.5644,5.8302,1313800.0],["2023-08-24",5.8167,5.9341,5.7896,5.8528,2404200.0],["2023-08-25",5.8528,5.9612,5.6993,5.7444,1063500.0],["2023-08-28",5.7986,5.9973,5.7986,5.9341,788700.0],["2023-08-29",5.9522,6.178,5.898,6.1599,986500.0],["2023-08-30",6.1328,6.2954,6.0606,6.2864,1781200.0],["2023-08-31",6.2864,6.3405,6.196,6.2051,712000.0],["2023-09-01",6.2864,6.3947,6.2773,6.3315,594300.0],["2023-09-05",6.3044,6.3135,6.2231,6.2683,706600.0],["2023-09-06",6.2683,6.3315,6.0425,6.2051,742900.0],["2023-09-07",6.1689,6.2231,6.0967,6.1057,1773200.0],["2023-09-08",6.1689,6.2141,6.0696,6.1328,1227500.0],["2023-09-11",6.1238,6.187,5.8257,5.8438,1152700.0],["2023-09-12",5.8438,5.9431,5.7806,5.8438,886700.0],["2023-09-13",5.8347,5.8799,5.5548,5.5638,840900.0],["2023-09-14",5.6451,5.8077,5.6451,5.7806,1029900.0],["2023-09-15",5.7264,5.8348,5.6631,5.7173,1529900.0],["2023-09-18",5.7173,5.7173,5.5638,5.5728,912100.0],["2023-09-19",5.5638,5.6722,5.5457,5.5457,1129600.0],["2023-09-20",5.636,5.6993,5.5096,5.5728,1279400.0],["2023-09-21",5.5186,5.5277,5.2567,5.2657,1930100.0],["2023-09-22",5.3199,5.3651,5.1483,5.2206,2179600.0],["2023-09-25",5.1754,5.2386,5.1031,5.1844,918100.0],["2023-09-26",5.0941,5.1664,4.9315,4.9496,1232200.0],["2023-09-27",4.9948,5.0399,4.8864,4.9406,1262400.0],["2023-09-28",4.9677,5.1122,4.9496,5.049,927300.0],["2023-09-29",5.1573,5.2115,5.0309,5.0761,1304900.0],["2023-10-02",5.0851,5.1212,4.8864,4.9677,1579600.0],["2023-10-03",4.9044,4.9586,4.6064,4.6154,1388200.0],["2023-10-04",4.6335,4.7238,4.5522,4.7148,1143200.0],["2023-10-05",4.6877,4.7419,4.6064,4.6967,946400.0],["2023-10-06",4.6064,4.7509,4.5432,4.6877,1912500.0],["2023-10-09",4.6244,4.8502,4.6064,4.787,1151900.0],["2023-10-10",4.8141,4.9135,4.787,4.7961,1254100.0],["2023-10-11",4.8412,4.9677,4.769,4.8773,1368900.0],["2023-10-12",4.8593,4.8593,4.7057,4.778,1447300.0],["2023-10-13",4.8683,4.8683,4.5703,4.5973,1626000.0],["2023-10-16",4.6696,4.8773,4.6244,4.8502,1298800.0],["2023-10-17",4.787,5.0399,4.787,4.9586,1046500.0],["2023-10-18",4.8683,4.9496,4.7961,4.8051,1603500.0],["2023-10-19",4.7419,4.8864,4.6606,4.6786,1173900.0],["2023-10-20",4.6967,4.7599,4.6335,4.6967,1191200.0],["2023-10-23",4.6515,4.7328,4.5522,4.6696,1044800.0],["2023-10-24",4.7238,4.778,4.6877,4.778,1000600.0],["2023-10-25",4.7057,4.7328,4.5341,4.5793,851400.0],["2023-10-26",4.6335,4.6967,4.5883,4.6515,847800.0],["2023-10-27",4.6877,4.6967,4.5522,4.5793,1038300.0],["2023-10-30",4.6515,4.7328,4.507,4.6064,1290100.0],["2023-10-31",4.7419,4.8232,4.4348,4.7057,2160300.0],["2023-11-01",4.7148,4.8954,4.6967,4.8502,1679300.0],["2023-11-02",5.0219,5.2477,4.9496,5.2477,1032700.0],["2023-11-03",5.3831,5.5638,5.3199,5.5096,979700.0],["2023-11-06",5.4644,5.5096,5.3831,5.4554,791300.0],["2023-11-07",5.4193,5.4735,5.3199,5.3831,878200.0],["2023-11-08",5.3831,5.3922,5.1935,5.2928,858400.0],["2023-11-09",5.329,5.356,5.0309,5.0399,746500.0],["2023-11-10",5.0851,5.1212,4.9857,5.0761,1073600.0],["2023-11-13",5.0399,5.058,4.8502,5.058,728000.0],["2023-11-14",5.3831,5.7806,5.3831,5.6902,1824400.0],["2023-11-15",5.6902,5.8799,5.6451,5.7083,1874500.0],["2023-11-16",5.6812,5.7173,5.4644,5.5096,879200.0],["2023-11-17",5.5999,5.618,5.5096,5.5728,687900.0],["2023-11-20",5.5909,5.5999,5.4644,5.5909,689600.0],["2023-11-21",5.4915,5.5638,5.356,5.5367,1324700.0],["2023-11-22",5.6151,5.6612,5.4583,5.486,904000.0],["2023-11-24",5.486,5.5413,5.4214,5.5413,262100.0],["2023-11-27",5.4768,5.5229,5.3292,5.4675,840900.0],["2023-11-28",5.4768,5.6704,5.3569,5.6519,1325100.0],["2023-11-29",5.7349,5.9931,5.7257,5.7534,1023900.0],["2023-11-30",5.7718,5.8363,5.6796,5.7349,1565600.0],["2023-12-01",5.7349,6.1867,5.6243,6.1222,1616000.0],["2023-12-04",6.1037,6.2697,6.0484,6.1959,1431000.0],["2023-12-05",6.1775,6.1867,5.9931,6.0484,1031500.0],["2023-12-06",6.1222,6.2881,6.0392,6.0392,869900.0],["2023-12-07",6.0668,6.1959,6.0115,6.1959,914000.0],["2023-12-08",6.1498,6.1959,6.0576,6.1498,762400.0],["2023-12-11",6.1498,6.1867,6.1037,6.1406,830200.0],["2023-12-12",6.1222,6.1222,6.0115,6.1037,751100.0],["2023-12-13",6.0945,6.6108,6.0392,6.5832,1338700.0],["2023-12-14",6.8506,7.0718,6.8321,6.9151,1735000.0],["2023-12-15",6.9428,6.9612,6.6662,6.7491,3175600.0],["2023-12-18",6.7952,6.7952,6.5647,6.5647,879000.0],["2023-12-19",6.6293,6.6938,6.6016,6.6385,912600.0],["2023-12-20",6.5832,6.9059,6.5555,6.5555,1051800.0],["2023-12-21",6.6477,6.6938,6.4633,6.5555,628700.0],["2023-12-22",6.6201,6.7307,6.5002,6.5371,651900.0],["2023-12-26",6.5463,6.6846,6.5186,6.6477,491000.0],["2023-12-27",6.6385,6.6662,6.5647,6.6293,581000.0],["2023-12-28",6.574,6.7307,6.5555,6.7307,545100.0],["2023-12-29",6.6846,6.6938,6.5555,6.5555,984700.0],["2024-01-02",6.5647,6.8321,6.5002,6.8045,1008400.0],["2024-01-03",6.6754,6.7215,6.3803,6.4633,1320400.0],["2024-01-04",6.4449,6.574,6.3711,6.4541,912400.0],["2024-01-05",6.3619,6.574,6.3066,6.5279,997200.0],["2024-01-08",6.5186,6.703,6.4541,6.703,621600.0],["2024-01-09",6.6016,6.6662,6.5279,6.6293,642500.0],["2024-01-10",6.6662,6.8967,6.6477,6.8413,1067600.0],["2024-01-11",6.7584,6.7768,6.5555,6.6569,844600.0],["2024-01-12",6.8045,6.8598,6.6754,6.7399,567700.0],["2024-01-16",6.6662,6.703,6.5647,6.6201,705200.0],["2024-01-17",6.4633,6.5002,6.1775,6.3803,1387000.0],["2024-01-18",6.408,6.4818,6.2789,6.3619,719700.0],["2024-01-19",6.4449,6.6016,6.3435,6.5832,890400.0],["2024-01-22",6.6662,6.8137,6.6201,6.7952,1021100.0],["2024-01-23",6.8967,6.9428,6.6293,6.6846,819200.0],["2024-01-24",6.8413,6.869,6.6385,6.6938,1065300.0],["2024-01-25",6.8598,6.8874,6.7399,6.8045,1120900.0],["2024-01-26",6.8229,6.8874,6.7676,6.786,598000.0],["2024-01-29",6.786,6.8506,6.7399,6.8321,493800.0],["2024-01-30",6.7952,6.8137,6.6385,6.6662,527500.0],["2024-01-31",6.6016,6.6569,6.2605,6.2697,1180500.0],["2024-02-01",6.3158,6.3435,6.0207,6.3342,1869400.0],["2024-02-02",6.1683,6.2789,6.0576,6.1683,1261800.0],["2024-02-05",6.03,6.0668,5.9009,6.0023,939400.0],["2024-02-06",5.9654,6.0576,5.864,5.9193,950300.0],["2024-02-07",5.9193,5.947,5.7441,5.7902,1122800.0],["2024-02-08",5.8732,6.1959,5.7441,6.1037,1168500.0],["2024-02-09",6.0853,6.159,6.0023,6.1037,861500.0],["2024-02-12",6.1406,6.4541,6.1037,6.3527,1485900.0],["2024-02-13",6.2974,6.2974,5.7718,5.8917,1488900.0],["2024-02-14",5.947,6.0392,5.8732,5.9746,957600.0],["2024-02-15",6.0668,6.2513,6.0115,6.242,1660300.0],["2024-02-16",6.0668,6.3158,5.9746,6.242,703600.0],["2024-02-20",6.2144,6.2144,6.0207,6.0392,738500.0],["2024-02-21",6.0207,6.0761,5.9746,6.0392,544800.0],["2024-02-22",6.0345,6.0721,5.8841,5.9029,924900.0],["2024-02-23",5.8747,5.9029,5.7619,5.7713,1080900.0],["2024-02-26",5.7337,5.7995,5.5739,5.6115,898300.0],["2024-02-27",5.7055,5.7807,5.6115,5.7149,1087700.0],["2024-02-28",5.6115,5.8089,5.6115,5.6679,636100.0],["2024-02-29",5.7713,5.9781,5.7055,5.8935,1642000.0],["2024-03-01",5.8841,5.9123,5.7431,5.8183,933400.0],["2024-03-04",5.8371,5.8559,5.5927,5.7807,753900.0],["2024-03-05",5.7055,5.9217,5.6585,5.8089,770600.0],["2024-03-06",5.9217,5.9217,5.7807,5.8935,743000.0],["2024-03-07",5.9875,6.0345,5.9217,5.9593,533800.0],["2024-03-08",6.0627,6.2037,5.9781,5.9781,606800.0],["2024-03-11",5.9123,6.0721,5.9029,6.0063,460700.0],["2024-03-12",5.9781,6.0533,5.9311,6.0063,574000.0],["2024-03-13",5.9875,6.1097,5.9875,6.0533,495400.0],["2024-03-14",5.9969,5.9969,5.8183,5.8935,587600.0],["2024-03-15",5.8183,5.9781,5.8183,5.9405,1971600.0],["2024-03-18",5.9311,5.9499,5.8653,5.9029,486800.0],["2024-03-19",5.8559,5.9499,5.8559,5.8747,522100.0],["2024-03-20",5.8277,6.1285,5.7619,6.0721,689900.0],["2024-03-21",6.1473,6.3071,6.1003,6.2695,917800.0],["2024-03-22",6.2883,6.3165,6.1097,6.1943,1820300.0],["2024-03-25",6.2319,6.3729,6.2225,6.2601,600200.0],["2024-03-26",6.2789,6.3165,6.0721,6.0721,622200.0],["2024-03-27",6.1567,6.3917,6.1191,6.3917,723200.0],["2024-03-28",6.4199,6.6173,6.3729,6.6079,705400.0],["2024-04-01",6.5797,6.6455,6.3071,6.3071,539100.0],["2024-04-02",6.2037,6.2413,6.0909,6.2131,946300.0],["2024-04-03",6.1379,6.2977,6.1379,6.2883,489800.0],["2024-04-04",6.4199,6.4575,6.1097,6.1191,1278200.0],["2024-04-05",6.0909,6.2789,6.0815,6.2037,657200.0],["2024-04-08",6.3165,6.3823,6.2601,6.3541,822200.0],["2024-04-09",6.3917,6.5609,6.3541,6.5327,881500.0],["2024-04-10",6.2507,6.2977,5.9875,6.2507,1765700.0],["2024-04-11",6.2601,6.4011,6.1943,6.3353,810700.0],["2024-04-12",6.2883,6.3353,6.1661,6.2037,452800.0],["2024-04-15",6.2413,6.2601,6.0909,6.1285,1255100.0],["2024-04-16",6.0345,6.0439,5.8935,5.9875,600700.0],["2024-04-17",6.0627,6.1003,5.9781,6.0157,651500.0],["2024-04-18",6.0439,6.0909,5.9593,5.9781,590900.0],["2024-04-19",5.9499,6.1285,5.9499,6.1097,546600.0],["2024-04-22",6.1567,6.2883,6.0721,6.2883,460300.0],["2024-04-23",6.2695,6.6267,6.2695,6.5515,599600.0],["2024-04-24",6.4857,6.5421,6.4105,6.4763,1053800.0],["2024-04-25",6.3541,6.4011,6.2789,6.3165,687700.0],["2024-04-26",6.3447,6.4293,6.3071,6.3071,451500.0],["2024-04-29",6.3823,6.5609,6.3823,6.5233,631200.0],["2024-04-30",6.4387,6.5703,6.3729,6.4763,1541000.0],["2024-05-01",6.4293,6.5139,6.2789,6.3353,573800.0],["2024-05-02",6.4293,6.4763,6.2977,6.4199,953000.0],["2024-05-03",6.6079,6.7207,6.3917,6.4951,657600.0],["2024-05-06",6.6079,6.7113,6.5515,6.6079,420600.0],["2024-05-07",6.6267,6.6549,6.4951,6.5327,807000.0],["2024-05-08",6.4199,6.4857,6.3917,6.4293,687600.0],["2024-05-09",6.4763,6.5797,6.4481,6.5703,319100.0],["2024-05-10",6.6079,6.6079,6.4293,6.5139,362700.0],["2024-05-13",6.5985,6.6455,6.5515,6.5797,402300.0],["2024-05-14",6.6831,6.7958,6.5797,6.7864,432200.0],["2024-05-15",6.9462,7.0308,6.8804,6.8992,508300.0],["2024-05-16",6.8804,6.918,6.7301,6.7864,1358800.0],["2024-05-17",6.8334,6.8334,6.7488,6.7676,340200.0],["2024-05-20",6.7676,6.7958,6.7207,6.7207,375400.0],["2024-05-21",6.7019,6.8052,6.6267,6.7958,483200.0],["2024-05-22",6.7864,6.8052,6.6925,6.7301,573700.0],["2024-05-23",6.7827,6.8305,6.6392,6.7253,925100.0],["2024-05-24",6.7827,6.9549,6.754,6.8209,896900.0],["2024-05-28",6.907,6.9836,6.6009,6.6487,2007400.0],["2024-05-29",6.467,6.6296,6.4,6.6105,2139700.0],["2024-05-30",6.6966,6.8879,6.687,6.8783,1360700.0],["2024-05-31",6.9549,7.0697,6.8879,6.974,2462400.0],["2024-06-03",7.0792,7.1845,7.0314,7.0984,1375500.0],["2024-06-04",7.0697,7.1175,6.9836,7.0027,1107300.0],["2024-06-05",7.0123,7.0314,6.9453,6.9549,516600.0],["2024-06-06",6.907,6.974,6.8114,6.8114,918500.0],["2024-06-07",6.6774,6.7827,6.6105,6.7731,596800.0],["2024-06-10",6.6774,6.7922,6.6679,6.7731,553200.0],["2024-06-11",6.6774,6.7061,6.5531,6.5531,881000.0],["2024-06-12",6.8401,7.0697,6.6487,6.6774,922400.0],["2024-06-13",6.6966,6.754,6.6296,6.687,407400.0],["2024-06-14",6.5722,6.8209,6.5722,6.7827,668200.0],["2024-06-17",6.7157,6.9262,6.7157,6.907,832100.0],["2024-06-18",6.8592,7.1175,6.8305,7.0984,739100.0],["2024-06-20",7.041,7.0888,6.9262,6.9644,1098100.0],["2024-06-21",6.974,7.0888,6.8879,6.8879,3048600.0],["2024-06-24",6.9549,7.0601,6.8496,6.8783,622000.0],["2024-06-25",6.8783,6.8879,6.6583,6.7444,937100.0],["2024-06-26",6.6679,6.7061,6.5531,6.6966,3280600.0],["2024-06-27",6.6966,6.7635,6.6296,6.7253,733300.0],["2024-06-28",6.8305,6.9357,6.754,6.9357,1576700.0],["2024-07-01",6.907,6.9549,6.7348,6.8114,492600.0],["2024-07-02",6.8592,6.9262,6.7827,6.9166,475400.0],["2024-07-03",6.9453,7.0888,6.907,7.0601,392600.0],["2024-07-05",7.0218,7.0984,6.9262,6.9357,516900.0],["2024-07-08",7.041,7.0984,6.9549,7.0888,650700.0],["2024-07-09",7.0888,7.2227,6.9931,7.194,965500.0],["2024-07-10",7.2227,7.2993,7.1462,7.1462,899800.0],["2024-07-11",7.3758,7.7202,7.3567,7.6819,877200.0],["2024-07-12",7.7872,7.8637,7.6628,7.6915,916100.0],["2024-07-15",7.7967,7.9115,7.7202,7.835,992900.0],["2024-07-16",7.8637,8.0454,7.8159,8.0072,1116600.0],["2024-07-17",7.9402,8.275,7.9402,8.0167,2264000.0],["2024-07-18",7.9402,8.1602,7.6724,7.7298,1249100.0],["2024-07-19",7.7202,7.768,7.6245,7.6915,745500.0],["2024-07-22",7.7393,7.8254,7.6054,7.7872,463800.0],["2024-07-23",7.7776,8.0741,7.7011,7.9593,608500.0],["2024-07-24",7.9306,8.2942,7.9306,8.0167,968700.0],["2024-07-25",8.0454,8.1985,7.988,8.0072,663600.0],["2024-07-26",8.1985,8.3994,8.1411,8.3611,785500.0],["2024-07-29",8.3898,8.3994,8.2081,8.2081,583600.0],["2024-07-30",8.2559,8.3707,8.1411,8.3516,488800.0],["2024-07-31",8.3324,8.5716,8.1794,8.275,1186300.0],["2024-08-01",8.2081,8.4472,8.1985,8.3229,881300.0],["2024-08-02",8.0263,8.2176,7.9307,8.0646,969400.0],["2024-08-05",7.5958,7.9402,7.5097,7.7489,1006600.0],["2024-08-06",7.7489,8.0741,7.6819,7.9593,611800.0],["2024-08-07",8.1124,8.1124,7.8828,7.9019,1237100.0],["2024-08-08",8.0167,8.3611,7.988,8.3324,1138500.0],["2024-08-09",8.3611,8.3611,8.1889,8.342,519000.0],["2024-08-12",8.2846,8.2846,8.0263,8.1411,574600.0],["2024-08-13",8.2655,8.5525,8.2463,8.4951,767800.0],["2024-08-14",8.5429,8.5812,8.4377,8.4855,620200.0],["2024-08-15",8.5812,8.6864,8.4472,8.5716,769300.0],["2024-08-16",8.5525,8.7055,8.5429,8.5716,1454100.0],["2024-08-19",8.5716,8.8012,8.5716,8.7534,753400.0],["2024-08-20",8.6864,8.8012,8.6864,8.7342,607500.0],["2024-08-21",8.7916,8.8108,8.6386,8.7438,496400.0],["2024-08-22",8.7629,8.7821,8.6386,8.7629,364500.0],["2024-08-23",8.8066,9.0782,8.7678,9.0588,540300.0],["2024-08-26",9.1363,9.2915,9.0975,9.1751,1159500.0],["2024-08-27",9.1072,9.4273,9.0782,9.4079,1548300.0],["2024-08-28",9.3497,9.5631,9.3303,9.4467,1345400.0],["2024-08-29",9.4467,9.4564,9.3109,9.3594,809900.0],["2024-08-30",9.4176,9.4758,9.2624,9.4661,776800.0],["2024-09-03",9.3594,9.4758,9.1945,9.2624,874300.0],["2024-09-04",9.2333,9.3982,9.1557,9.2333,582800.0],["2024-09-05",9.3206,9.3691,9.1945,9.2236,376300.0],["2024-09-06",9.243,9.2818,9.0685,9.1557,476400.0],["2024-09-09",9.1363,9.2333,9.0685,9.146,451000.0],["2024-09-10",9.2042,9.2624,9.1072,9.2527,418600.0],["2024-09-11",9.146,9.2624,8.9812,9.2333,599000.0],["2024-09-12",9.2624,9.4564,9.2236,9.3691,383400.0],["2024-09-13",9.5146,9.6407,9.4661,9.6213,739200.0],["2024-09-16",9.6892,9.7959,9.5728,9.728,459100.0],["2024-09-17",9.7862,9.8929,9.5728,9.6019,900900.0],["2024-09-18",9.5728,9.9704,9.5728,9.6504,1083100.0],["2024-09-19",9.8347,9.8444,9.6601,9.8444,757800.0],["2024-09-20",9.7668,9.8735,9.5243,9.5922,2962800.0],["2024-09-23",9.7086,9.7668,9.5534,9.5631,651600.0],["2024-09-24",9.5437,9.8929,9.4661,9.8541,956900.0],["2024-09-25",9.8444,9.8832,9.6795,9.8056,605600.0],["2024-09-26",9.9414,9.9414,9.7086,9.7377,614500.0],["2024-09-27",9.8541,9.8541,9.6116,9.6407,540400.0],["2024-09-30",9.5825,9.8541,9.5534,9.7959,680100.0],["2024-10-01",9.7086,9.7377,9.5049,9.6019,540300.0],["2024-10-02",9.5049,9.6213,9.4273,9.5437,542200.0],["2024-10-03",9.4855,9.4855,9.34,9.4758,521400.0],["2024-10-04",9.5534,9.5728,9.4176,9.4952,433300.0],["2024-10-07",9.4273,9.4564,9.2915,9.4273,397700.0],["2024-10-08",9.4855,9.4855,9.3303,9.437,412300.0],["2024-10-09",9.4273,9.6407,9.4273,9.5825,512200.0],["2024-10-10",9.4952,9.631,9.4564,9.534,334700.0],["2024-10-11",9.5825,9.6892,9.5631,9.631,369600.0],["2024-10-14",9.6116,9.9704,9.5728,9.9511,478000.0],["2024-10-15",9.9898,10.5233,9.9511,10.2808,862400.0],["2024-10-16",10.3487,10.5039,10.339,10.4845,447900.0],["2024-10-17",10.4651,10.6203,10.4069,10.5427,639000.0],["2024-10-18",10.5427,10.7852,10.5039,10.7367,531600.0],["2024-10-21",10.6979,10.7076,10.4069,10.4651,519400.0],["2024-10-22",10.3778,10.5621,10.3293,10.3972,401000.0],["2024-10-23",10.3002,10.4166,10.1838,10.3875,498800.0],["2024-10-24",10.3681,10.5524,10.3681,10.5524,509400.0],["2024-10-25",10.2226,10.4748,10.0092,10.0189,1841200.0],["2024-10-28",10.0189,10.1547,9.728,9.7862,1043100.0],["2024-10-29",9.7377,9.825,9.6213,9.7959,688300.0],["2024-10-30",9.825,9.9704,9.7474,9.7862,854100.0],["2024-10-31",9.7959,9.8444,9.6213,9.6407,1108200.0],["2024-11-01",9.7765,9.7959,9.5728,9.5825,965800.0],["2024-11-04",9.5728,9.7862,9.5146,9.7086,494600.0],["2024-11-05",9.6989,9.8638,9.6601,9.7474,727100.0],["2024-11-06",10.3487,10.3972,9.7765,9.9607,1529600.0],["2024-11-07",9.9123,9.9898,9.7571,9.9026,920300.0],["2024-11-08",9.9317,10.0674,9.8735,9.9801,946300.0],["2024-11-11",10.048,10.1353,9.9414,9.9801,878400.0],["2024-11-12",9.8929,10.0189,9.5146,9.5922,953600.0],["2024-11-13",9.6116,9.728,9.3982,9.437,1127200.0],["2024-11-14",9.4855,9.5728,9.34,9.34,1013700.0],["2024-11-15",9.3885,9.3885,9.1266,9.1557,1042200.0],["2024-11-18",9.1751,9.2042,8.9909,9.0297,740400.0],["2024-11-19",8.9715,9.1363,8.9133,9.1266,1005400.0],["2024-11-20",9.0782,9.1557,9.0103,9.1169,744600.0],["2024-11-21",9.1654,9.243,9.1072,9.2236,786500.0],["2024-11-22",9.3072,9.3661,9.1598,9.1991,626900.0],["2024-11-25",9.2384,9.3661,9.1991,9.2777,1595000.0],["2024-11-26",9.2679,9.6217,9.1991,9.6118,1999300.0],["2024-11-27",9.6413,9.8477,9.4841,9.5136,1405900.0],["2024-11-29",9.5627,9.6315,9.3563,9.3563,498600.0],["2024-12-02",9.4055,9.4448,9.1598,9.2089,712400.0],["2024-12-03",9.2089,9.2875,8.973,9.0516,532200.0],["2024-12-04",9.0123,9.1499,8.9632,9.1008,566000.0],["2024-12-05",9.0615,9.1204,8.9927,9.0516,564900.0],["2024-12-06",9.1106,9.1401,9.0222,9.1008,515400.0],["2024-12-09",9.1106,9.3858,9.1106,9.2875,599000.0],["2024-12-10",9.258,9.3367,8.9632,9.032,883100.0],["2024-12-11",9.1204,9.1499,8.973,9.1401,669600.0],["2024-12-12",9.0811,9.2777,9.0811,9.1106,498000.0],["2024-12-13",9.091,9.2089,8.9534,9.1991,482700.0],["2024-12-16",9.1499,9.2777,9.0713,9.2089,954400.0],["2024-12-17",9.1106,9.3268,9.1106,9.2679,910100.0],["2024-12-18",9.2973,9.3268,8.5111,8.5897,1326900.0],["2024-12-19",8.5897,8.688,8.3637,8.3735,976800.0],["2024-12-20",8.2851,8.688,8.2851,8.6094,2923300.0],["2024-12-23",8.5406,8.629,8.4423,8.6192,552600.0],["2024-12-24",8.6192,8.7666,8.5701,8.7568,305500.0],["2024-12-26",8.7077,8.8158,8.6585,8.7863,506800.0],["2024-12-27",8.6585,8.7568,8.5701,8.6585,484600.0],["2024-12-30",8.6487,8.688,8.4914,8.6683,500700.0],["2024-12-31",8.7765,9.0615,8.688,8.9927,1206000.0],["2025-01-02",9.0222,9.091,8.8256,8.9042,598700.0],["2025-01-03",8.9042,8.9534,8.8158,8.8649,376400.0],["2025-01-06",8.8059,8.8453,8.5897,8.6094,452900.0],["2025-01-07",8.6683,8.688,8.3833,8.5701,740300.0],["2025-01-08",8.4914,8.747,8.4423,8.6782,1111700.0],["2025-01-10",8.462,8.4718,8.1475,8.2261,775300.0],["2025-01-13",8.1376,8.3244,8.1081,8.3047,393900.0],["2025-01-14",8.2949,8.4226,8.2556,8.403,339900.0],["2025-01-15",8.7175,8.7765,8.5897,8.688,475000.0],["2025-01-16",8.3539,8.6389,8.3047,8.629,578500.0],["2025-01-17",8.7273,8.7273,8.5996,8.6683,446400.0],["2025-01-21",8.7371,8.8059,8.6585,8.688,561400.0],["2025-01-22",8.6192,8.6585,8.5308,8.6094,484300.0],["2025-01-23",8.5701,8.6389,8.5013,8.5504,659000.0],["2025-01-24",8.4816,8.6389,8.4718,8.4914,719000.0],["2025-01-27",8.403,8.7961,8.403,8.6782,511500.0],["2025-01-28",8.629,8.7077,8.5602,8.5602,537700.0],["2025-01-29",8.5406,8.5701,8.1278,8.2359,625400.0],["2025-01-30",8.3735,8.6683,8.3735,8.5799,832400.0],["2025-01-31",8.5897,8.6683,8.462,8.5897,702300.0],["2025-02-03",8.3833,8.5406,8.3145,8.3735,509800.0],["2025-02-04",8.3145,8.3833,8.2163,8.3833,684800.0],["2025-02-05",8.4423,8.4718,8.2163,8.2556,644400.0],["2025-02-06",8.3342,8.4226,8.2556,8.3637,511300.0],["2025-02-07",8.3342,8.344,8.1671,8.2752,424100.0],["2025-02-10",8.2556,8.3244,8.0394,8.0787,866300.0],["2025-02-11",8.0099,8.118,7.9804,8.0197,972300.0],["2025-02-12",7.8133,7.9116,7.715,7.8821,574000.0],["2025-02-13",7.9411,7.9411,7.774,7.8231,800100.0],["2025-02-14",7.7937,7.8526,7.1352,7.1843,2141700.0],["2025-02-18",7.1647,7.3416,7.1352,7.2531,1538300.0],["2025-02-19",7.2236,7.3514,7.0369,7.2826,1287200.0],["2025-02-20",7.2728,7.3219,7.0762,7.145,1795400.0],["2025-02-21",7.18,7.34,7.02,7.07,1129100.0],["2025-02-24",7.02,7.2,7.01,7.05,2029900.0],["2025-02-25",7.11,7.33,7.1,7.15,698900.0],["2025-02-26",7.14,7.22,7.1,7.21,452400.0],["2025-02-27",7.21,7.43,7.19,7.42,570300.0],["2025-02-28",7.45,7.61,7.38,7.59,1185500.0],["2025-03-03",7.58,7.69,7.34,7.4,722000.0],["2025-03-04",7.31,7.38,7.12,7.23,766400.0],["2025-03-05",7.19,7.33,7.09,7.28,548200.0],["2025-03-06",7.2,7.23,7.1,7.16,450200.0],["2025-03-07",7.19,7.35,7.14,7.32,489000.0],["2025-03-10",7.24,7.4,7.05,7.19,566600.0],["2025-03-11",7.25,7.25,6.94,7.09,684400.0],["2025-03-12",7.12,7.25,7.06,7.2,800000.0],["2025-03-13",7.21,7.3,6.91,6.97,916000.0],["2025-03-14",7.06,7.14,6.87,7.14,776200.0],["2025-03-17",7.15,7.39,7.12,7.34,697700.0],["2025-03-18",7.34,7.39,7.22,7.35,703300.0],["2025-03-19",7.34,7.39,7.27,7.34,786100.0],["2025-03-20",7.28,7.43,7.26,7.37,623100.0],["2025-03-21",7.26,7.31,7.16,7.23,1223600.0],["2025-03-24",7.3,7.44,7.25,7.43,522400.0],["2025-03-25",7.44,7.45,7.31,7.39,607600.0],["2025-03-26",7.39,7.46,7.29,7.38,539200.0],["2025-03-27",7.39,7.45,7.31,7.37,754000.0],["2025-03-28",7.41,7.41,7.16,7.23,467700.0],["2025-03-31",7.2,7.4,7.17,7.37,653700.0],["2025-04-01",7.39,7.43,7.22,7.42,783000.0],["2025-04-02",7.36,7.56,7.31,7.56,628600.0],["2025-04-03",7.37,7.43,6.92,6.92,981700.0],["2025-04-04",6.77,6.82,6.53,6.68,1074300.0],["2025-04-07",6.48,6.88,6.19,6.5,1609000.0],["2025-04-08",6.68,6.7,6.0,6.12,1373600.0],["2025-04-09",6.0,6.62,5.81,6.55,1415000.0],["2025-04-10",6.37,6.39,5.9,6.13,875900.0],["2025-04-11",6.07,6.23,5.93,6.15,927200.0],["2025-04-14",6.24,6.32,6.06,6.3,1059400.0],["2025-04-15",6.27,6.54,6.27,6.47,1304400.0],["2025-04-16",6.48,6.63,6.4,6.47,666500.0],["2025-04-17",6.49,6.68,6.49,6.56,607000.0],["2025-04-21",6.46,6.57,6.4,6.55,1318200.0],["2025-04-22",6.67,6.8,6.63,6.67,644400.0],["2025-04-23",6.9,6.98,6.72,6.77,961600.0],["2025-04-24",6.76,6.82,6.66,6.78,667600.0],["2025-04-25",6.71,6.8,6.69,6.8,524600.0],["2025-04-28",6.72,6.86,6.71,6.8,712900.0],["2025-04-29",6.2,6.23,5.55,5.75,7798100.0],["2025-04-30",5.72,5.95,5.46,5.91,2215100.0],["2025-05-01",5.95,6.35,5.93,6.28,1846900.0],["2025-05-02",6.46,6.66,6.4,6.64,1483100.0],["2025-05-05",6.58,6.69,6.48,6.49,913500.0],["2025-05-06",6.45,6.56,6.39,6.51,990800.0],["2025-05-07",6.58,6.76,6.48,6.71,1318100.0],["2025-05-08",6.8,6.92,6.69,6.71,1146000.0],["2025-05-09",6.73,6.73,6.6,6.63,1027400.0],["2025-05-12",6.94,7.07,6.86,6.99,1080400.0],["2025-05-13",7.04,7.05,6.86,6.89,688100.0],["2025-05-14",6.85,6.91,6.73,6.75,1129500.0],["2025-05-15",6.73,6.93,6.72,6.9,548300.0],["2025-05-16",6.92,7.06,6.86,7.03,1414300.0],["2025-05-19",6.9,6.97,6.81,6.88,917300.0],["2025-05-20",6.8,6.87,6.71,6.79,1161600.0],["2025-05-21",6.64,6.75,6.5,6.54,1860200.0],["2025-05-22",6.49,6.53,6.39,6.45,940000.0],["2025-05-23",6.4,6.55,6.38,6.52,1040500.0],["2025-05-27",6.62,6.79,6.52,6.75,880100.0],["2025-05-28",6.74,6.99,6.71,6.97,1517900.0],["2025-05-29",7.0,7.3,6.98,7.25,2032300.0],["2025-05-30",7.18,7.23,7.03,7.12,2430000.0],["2025-06-02",7.17,7.43,7.04,7.36,2477800.0],["2025-06-03",7.34,7.52,7.28,7.39,1148000.0],["2025-06-04",7.4,7.42,7.31,7.39,858100.0],["2025-06-05",7.39,7.5,7.32,7.42,711100.0],["2025-06-06",7.56,7.66,7.46,7.62,547400.0],["2025-06-09",7.7,7.71,7.58,7.59,1192200.0],["2025-06-10",7.63,7.72,7.52,7.6,1120900.0],["2025-06-11",7.67,7.81,7.64,7.68,1208200.0],["2025-06-12",7.64,7.82,7.62,7.79,888900.0],["2025-06-13",7.2,7.69,7.18,7.49,905900.0],["2025-06-16",7.59,7.68,7.49,7.51,660800.0],["2025-06-17",7.48,7.49,7.38,7.39,733100.0],["2025-06-18",7.42,7.5,7.34,7.4,915100.0],["2025-06-20",7.46,7.51,7.36,7.4,1639900.0],["2025-06-23",7.43,7.51,7.23,7.41,1083200.0],["2025-06-24",7.46,7.48,7.21,7.34,911300.0],["2025-06-25",7.3,7.37,7.08,7.1,1239900.0],["2025-06-26",7.16,7.25,7.07,7.23,1102800.0],["2025-06-27",7.25,7.41,7.23,7.28,994500.0],["2025-06-30",7.31,7.32,7.14,7.29,921300.0],["2025-07-01",7.21,7.6,7.19,7.4,1039700.0],["2025-07-02",7.39,7.55,7.35,7.46,1121100.0],["2025-07-03",7.53,7.61,7.5,7.54,775200.0],["2025-07-07",7.49,7.61,7.38,7.39,1066100.0],["2025-07-08",7.38,7.55,7.33,7.48,845400.0],["2025-07-09",7.53,7.59,7.44,7.53,845800.0],["2025-07-10",7.51,7.71,7.51,7.67,556100.0],["2025-07-11",7.57,7.66,7.51,7.61,760700.0],["2025-07-14",7.58,7.72,7.57,7.64,493000.0],["2025-07-15",7.64,7.65,7.44,7.45,500400.0],["2025-07-16",7.49,7.56,7.38,7.45,860900.0],["2025-07-17",7.42,7.48,7.27,7.33,660300.0],["2025-07-18",7.37,7.37,7.19,7.26,660100.0],["2025-07-21",7.31,7.43,7.3,7.31,470400.0],["2025-07-22",7.34,7.5,7.29,7.48,599000.0],["2025-07-23",7.5,7.6,7.47,7.59,588800.0],["2025-07-24",7.51,7.66,7.5,7.54,1143700.0],["2025-07-25",7.58,7.61,7.44,7.51,859800.0],["2025-07-28",7.5,7.61,7.44,7.47,1146100.0],["2025-07-29",7.56,7.86,7.36,7.8,983600.0],["2025-07-30",7.77,7.79,7.47,7.56,922200.0],["2025-07-31",7.53,7.58,7.43,7.56,1182400.0],["2025-08-01",7.57,7.65,7.24,7.32,1430200.0],["2025-08-04",7.32,7.63,7.29,7.62,804700.0],["2025-08-05",7.65,7.71,7.38,7.71,1698100.0],["2025-08-06",7.69,7.87,7.65,7.79,655000.0],["2025-08-07",7.92,7.92,7.53,7.64,1534600.0],["2025-08-08",7.46,7.65,7.42,7.55,973800.0],["2025-08-11",7.51,7.62,7.46,7.52,957600.0],["2025-08-12",7.61,7.74,7.48,7.73,1138100.0],["2025-08-13",7.79,7.86,7.72,7.81,856500.0],["2025-08-14",7.71,7.79,7.61,7.76,602500.0],["2025-08-15",7.76,7.77,7.67,7.71,871700.0],["2025-08-18",7.71,7.83,7.67,7.74,1025100.0],["2025-08-19",7.77,7.94,7.74,7.88,696400.0],["2025-08-20",7.95,7.99,7.83,7.89,670300.0],["2025-08-21",7.82,7.89,7.78,7.86,419300.0],["2025-08-22",7.91,8.29,7.89,8.17,686300.0],["2025-08-25",8.12,8.19,8.07,8.15,596200.0],["2025-08-26",8.13,8.21,8.1,8.11,609500.0],["2025-08-27",8.09,8.39,8.04,8.37,723200.0],["2025-08-28",8.41,8.41,8.26,8.34,529800.0],["2025-08-29",8.4,8.48,8.37,8.47,679600.0],["2025-09-02",8.3,8.48,8.3,8.45,760600.0],["2025-09-03",8.41,8.57,8.38,8.57,672000.0],["2025-09-04",8.62,8.7,8.48,8.6,554500.0],["2025-09-05",8.7,8.82,8.63,8.78,713900.0],["2025-09-08",8.7,8.87,8.61,8.82,792000.0],["2025-09-09",8.74,8.76,8.55,8.57,493500.0],["2025-09-10",8.56,8.74,8.53,8.7,567700.0],["2025-09-11",8.76,8.92,8.72,8.78,1306900.0],["2025-09-12",8.77,8.91,8.72,8.85,495800.0],["2025-09-15",8.87,8.9,8.78,8.87,468000.0],["2025-09-16",8.81,8.91,8.76,8.89,486100.0],["2025-09-17",8.89,8.98,8.73,8.75,785400.0],["2025-09-18",8.77,9.01,8.72,8.98,968200.0],["2025-09-19",9.04,9.05,8.86,8.97,2838400.0],["2025-09-22",8.92,8.94,8.79,8.84,1394700.0],["2025-09-23",8.85,9.19,8.76,9.06,1011900.0],["2025-09-24",9.04,9.05,8.87,8.92,905400.0],["2025-09-25",8.9,9.0,8.71,8.74,575000.0],["2025-09-26",8.75,8.82,8.71,8.77,525400.0],["2025-09-29",8.78,8.9,8.67,8.9,1029900.0],["2025-09-30",8.9,9.02,8.88,9.0,679500.0],["2025-10-01",8.92,9.03,8.81,8.99,731500.0],["2025-10-02",8.95,8.97,8.73,8.73,1062100.0],["2025-10-03",8.78,8.88,8.72,8.74,526800.0],["2025-10-06",8.72,8.78,8.63,8.64,763200.0],["2025-10-07",8.64,8.75,8.59,8.64,864900.0],["2025-10-08",8.67,8.68,8.51,8.56,548900.0],["2025-10-09",8.55,8.58,8.29,8.32,594600.0],["2025-10-10",8.34,8.38,7.97,7.99,1182000.0],["2025-10-13",8.07,8.09,7.94,8.01,653800.0],["2025-10-14",8.0,8.16,7.97,8.15,647500.0],["2025-10-15",8.18,8.4,8.12,8.16,1193600.0],["2025-10-16",8.2,8.31,7.99,8.15,890900.0],["2025-10-17",8.12,8.23,8.06,8.16,1163600.0],["2025-10-20",8.17,8.28,8.13,8.27,515300.0],["2025-10-21",8.27,8.45,8.24,8.35,849000.0],["2025-10-22",8.4,8.5,8.29,8.45,560900.0],["2025-10-23",8.45,8.47,8.21,8.35,545400.0],["2025-10-24",8.4,8.47,8.35,8.43,574600.0],["2025-10-27",8.42,8.56,8.39,8.53,938900.0],["2025-10-28",8.57,8.9,8.49,8.6,1052400.0],["2025-10-29",8.48,8.48,8.0,8.05,1589400.0],["2025-10-30",8.0,8.14,7.97,8.05,642100.0],["2025-10-31",7.98,8.12,7.91,8.06,1108100.0],["2025-11-03",7.98,8.11,7.85,8.1,1190500.0],["2025-11-04",8.1,8.21,8.04,8.07,827200.0],["2025-11-05",8.12,8.27,7.97,8.23,748700.0],["2025-11-06",8.19,8.31,8.17,8.27,468300.0],["2025-11-07",8.29,8.32,8.19,8.26,470200.0],["2025-11-10",8.3,8.3,8.08,8.21,497200.0],["2025-11-11",8.26,8.29,8.15,8.21,472400.0],["2025-11-12",8.15,8.29,8.15,8.26,548600.0],["2025-11-13",8.29,8.52,8.15,8.22,1273300.0],["2025-11-14",8.24,8.32,8.07,8.31,682800.0],["2025-11-17",8.23,8.36,7.88,7.96,621900.0],["2025-11-18",7.98,8.14,7.93,8.14,608000.0],["2025-11-19",8.12,8.16,8.0,8.05,524600.0],["2025-11-20",8.16,8.31,8.0,8.01,689700.0],["2025-11-21",8.05,8.34,8.03,8.23,721700.0],["2025-11-24",8.28,8.39,8.15,8.34,699200.0],["2025-11-25",8.37,8.62,8.27,8.48,1284300.0],["2025-11-26",8.43,8.87,8.43,8.77,982700.0],["2025-11-28",8.77,8.82,8.7,8.74,323000.0],["2025-12-01",8.63,8.85,8.52,8.72,723200.0],["2025-12-02",8.8,8.8,8.64,8.64,483300.0],["2025-12-03",8.63,8.75,8.43,8.56,591500.0],["2025-12-04",8.51,8.57,8.39,8.39,652300.0],["2025-12-05",8.35,8.42,8.18,8.2,520200.0],["2025-12-08",8.24,8.26,8.14,8.15,476500.0],["2025-12-09",8.14,8.36,8.14,8.27,486300.0],["2025-12-10",8.28,8.41,8.25,8.28,746100.0],["2025-12-11",8.34,8.46,8.3,8.34,596900.0],["2025-12-12",8.4,8.56,8.35,8.53,1113600.0],["2025-12-15",8.57,8.67,8.52,8.64,915000.0],["2025-12-16",8.67,8.82,8.57,8.77,1115500.0],["2025-12-17",8.77,8.93,8.5,8.51,1110200.0],["2025-12-18",8.59,8.65,8.4,8.41,884000.0],["2025-12-19",8.36,8.39,8.2,8.36,1753400.0],["2025-12-22",8.33,8.4,8.25,8.36,822500.0],["2025-12-23",8.32,8.33,8.21,8.21,548200.0],["2025-12-24",8.24,8.37,8.23,8.34,321900.0],["2025-12-26",8.3,8.37,8.25,8.32,469800.0],["2025-12-29",8.29,8.41,8.28,8.39,524900.0],["2025-12-30",8.36,8.42,8.32,8.37,549900.0],["2025-12-31",8.44,8.44,8.32,8.34,545200.0],["2026-01-02",8.3,8.34,8.08,8.29,1219800.0],["2026-01-05",8.2,8.32,8.16,8.26,608800.0],["2026-01-06",8.2,8.48,8.18,8.46,593700.0],["2026-01-07",8.51,8.56,8.21,8.29,571100.0],["2026-01-08",8.21,8.5,8.21,8.49,488000.0],["2026-01-09",8.41,8.53,8.36,8.41,497700.0],["2026-01-12",8.35,8.48,8.27,8.4,685500.0],["2026-01-13",8.4,8.6,8.37,8.48,609900.0],["2026-01-14",8.48,8.64,8.47,8.64,585500.0],["2026-01-15",8.64,8.79,8.63,8.75,693200.0],["2026-01-16",8.75,8.75,8.52,8.55,766100.0],["2026-01-20",8.49,8.59,8.23,8.29,580800.0],["2026-01-21",8.35,8.49,8.33,8.47,542000.0],["2026-01-22",8.47,8.57,8.35,8.41,613800.0],["2026-01-23",8.34,8.41,8.3,8.4,590300.0],["2026-01-26",8.43,8.43,8.31,8.32,913700.0],["2026-01-27",8.33,8.36,8.27,8.32,671300.0],["2026-01-28",8.3,8.35,7.97,8.02,606000.0],["2026-01-29",8.07,8.35,8.02,8.35,890500.0],["2026-01-30",8.32,8.47,8.18,8.42,1573700.0],["2026-02-02",8.47,8.52,8.29,8.39,998500.0],["2026-02-03",8.37,8.53,8.28,8.39,764400.0],["2026-02-04",8.45,8.64,8.45,8.63,753100.0],["2026-02-05",8.57,8.82,8.37,8.72,859500.0],["2026-02-06",8.81,8.93,8.67,8.86,710800.0],["2026-02-09",8.83,8.95,8.71,8.79,490000.0],["2026-02-10",8.81,8.94,8.75,8.76,1029700.0],["2026-02-11",8.83,8.84,8.41,8.48,1201800.0],["2026-02-12",8.82,8.93,7.55,7.82,2237300.0],["2026-02-13",7.83,8.25,7.65,8.25,1424300.0],["2026-02-17",8.23,8.27,8.05,8.2,1045800.0],["2026-02-18",8.16,8.19,7.9,7.93,777600.0],["2026-02-19",7.91,7.99,7.81,7.98,723400.0],["2026-02-20",8.0,8.06,7.87,7.98,580500.0],["2026-02-23",7.97,7.97,7.53,7.62,919800.0],["2026-02-24",7.62,7.66,7.49,7.5,1023800.0],["2026-02-25",7.5,7.75,7.5,7.73,942500.0],["2026-02-26",7.8,7.95,7.8,7.88,903700.0],["2026-02-27",7.76,7.86,7.54,7.59,1093300.0],["2026-03-02",7.48,7.56,7.42,7.52,723900.0],["2026-03-03",7.36,7.53,7.24,7.42,782700.0],["2026-03-04",7.49,7.59,7.37,7.56,906500.0],["2026-03-05",7.49,7.57,7.4,7.51,1036300.0],["2026-03-06",7.41,7.41,7.14,7.26,830000.0],["2026-03-09",7.1,7.19,6.94,7.16,1108800.0],["2026-03-10",7.13,7.16,6.97,7.04,1010200.0],["2026-03-11",6.96,7.0,6.74,6.79,880600.0],["2026-03-12",6.65,6.8,6.6,6.7,880200.0],["2026-03-13",6.71,6.77,6.6,6.63,661000.0],["2026-03-16",6.74,6.81,6.62,6.65,1083600.0],["2026-03-17",6.75,6.89,6.7,6.84,1151300.0],["2026-03-18",6.77,6.85,6.7,6.77,885600.0],["2026-03-19",6.72,6.85,6.71,6.8,835700.0],["2026-03-20",6.82,6.92,6.45,6.51,1870600.0],["2026-03-23",6.68,6.89,6.61,6.72,1369000.0],["2026-03-24",6.61,6.73,6.58,6.61,790900.0],["2026-03-25",6.63,6.66,6.54,6.57,1033800.0],["2026-03-26",6.52,6.64,6.49,6.5,1149300.0],["2026-03-27",6.47,6.47,6.32,6.39,1305900.0],["2026-03-30",6.5,6.58,6.39,6.5,847300.0],["2026-03-31",6.54,6.69,6.45,6.57,1181700.0],["2026-04-01",6.56,6.62,6.44,6.47,1108900.0],["2026-04-02",6.37,6.62,6.35,6.56,936400.0],["2026-04-06",6.54,6.61,6.47,6.61,646900.0],["2026-04-07",6.57,6.68,6.55,6.58,901600.0],["2026-04-08",6.88,6.91,6.72,6.79,1467300.0],["2026-04-09",6.72,6.75,6.56,6.74,1579900.0],["2026-04-10",6.72,7.12,6.71,7.12,1375900.0],["2026-04-13",7.04,7.24,7.01,7.22,1480600.0],["2026-04-14",7.21,7.49,7.19,7.46,1328700.0],["2026-04-15",7.42,7.65,7.4,7.65,967600.0],["2026-04-16",7.68,7.75,7.55,7.66,1271700.0],["2026-04-17",7.75,7.87,7.71,7.78,1388700.0],["2026-04-20",7.75,8.1,7.71,8.1,1836300.0],["2026-04-21",8.1,8.23,8.07,8.08,1455800.0],["2026-04-22",8.13,8.28,7.98,8.04,1506400.0],["2026-04-23",8.05,8.15,7.93,8.07,1110700.0],["2026-04-24",8.07,8.19,8.04,8.14,1357100.0],["2026-04-27",8.1,8.29,8.07,8.24,908000.0],["2026-04-28",8.29,8.55,8.28,8.52,1375700.0],["2026-04-29",8.46,8.59,8.22,8.22,1358400.0],["2026-04-30",8.19,8.46,8.18,8.36,1671500.0],["2026-05-01",8.23,8.37,7.97,8.33,1182200.0],["2026-05-04",8.3,8.42,7.99,8.11,868500.0],["2026-05-05",8.09,8.42,8.05,8.41,1010800.0],["2026-05-06",8.52,8.54,8.38,8.45,1153800.0],["2026-05-07",8.5,8.73,8.48,8.49,1940800.0],["2026-05-08",8.53,8.64,8.48,8.48,712500.0],["2026-05-11",8.47,8.5,8.25,8.29,922100.0],["2026-05-12",8.3,8.37,8.14,8.15,1579100.0],["2026-05-13",8.09,8.21,8.06,8.11,979500.0],["2026-05-14",8.16,8.35,8.02,8.04,962500.0],["2026-05-15",8.0,8.01,7.76,7.8,761500.0],["2026-05-18",7.79,7.98,7.79,7.95,685600.0],["2026-05-19",7.84,7.97,7.8,7.85,702700.0],["2026-05-20",7.88,8.06,7.82,7.99,754500.0],["2026-05-21",7.95,8.08,7.85,8.08,606700.0],["2026-05-22",8.15,8.24,8.12,8.2,627000.0],["2026-05-26",8.24,8.4,8.24,8.35,939200.0],["2026-05-27",8.37,8.53,8.37,8.42,1031600.0],["2026-05-28",8.38,8.51,8.33,8.48,1212900.0],["2026-05-29",8.42,8.53,8.31,8.31,1406400.0],["2026-06-01",8.25,8.41,8.25,8.28,1327800.0],["2026-06-02",8.26,8.48,8.24,8.42,929500.0],["2026-06-03",8.36,8.49,8.34,8.44,1010300.0],["2026-06-04",8.54,8.92,8.54,8.92,1244900.0],["2026-06-05",8.92,8.97,8.82,8.84,999900.0],["2026-06-08",8.91,9.02,8.87,8.92,823400.0],["2026-06-09",9.06,9.36,9.02,9.23,1048200.0],["2026-06-10",9.22,9.44,9.1,9.12,1883600.0],["2026-06-11",9.24,9.25,8.86,8.99,1819700.0],["2026-06-12",8.96,9.12,8.93,9.1,1644800.0],["2026-06-15",9.21,9.27,8.97,9.09,1842300.0],["2026-06-16",9.18,9.26,9.14,9.21,1286500.0],["2026-06-17",9.21,9.26,8.66,8.73,1148800.0],["2026-06-18",8.85,9.02,8.85,8.94,1635600.0],["2026-06-22",8.92,9.14,8.88,9.01,781100.0],["2026-06-23",9.01,9.11,8.99,9.04,1202900.0],["2026-06-24",9.09,9.2,8.82,8.86,2047500.0],["2026-06-25",8.88,9.25,8.83,9.24,1197400.0],["2026-06-26",9.29,9.5,9.24,9.48,4394700.0],["2026-06-29",9.38,9.5,9.26,9.31,1925100.0],["2026-06-30",9.13,9.37,9.13,9.15,1306200.0],["2026-07-01",9.19,9.54,9.09,9.45,1186300.0],["2026-07-02",9.53,9.71,9.46,9.61,896000.0],["2026-07-06",9.63,9.78,9.55,9.62,1054632.262877],["2026-07-07",9.71,9.755,9.55,9.56,825303.18477],["2026-07-08",9.44,9.54,9.335,9.37,923057.76643],["2026-07-09",9.43,9.485,9.31,9.33,545412.6048],["2026-07-10",9.43,9.43,9.175,9.33,600364.48005],["2026-07-13",9.36,9.46,9.3,9.42,783052.071753],["2026-07-14",9.52,9.609,9.37,9.55,656192.771121],["2026-07-15",9.62,9.845,9.58,9.68,526236.893758],["2026-07-16",9.67,9.9,9.59,9.88,637180.06999],["2026-07-17",9.8,9.99,9.725,9.8,640392.727226],["2026-07-20",9.85,9.855,9.625,9.66,489837.52037],["2026-07-21",9.65,9.81,9.59,9.73,419049.589483],["2026-07-22",9.68,9.69,9.38,9.57,669752.525035],["2026-07-23",9.45,9.625,9.45,9.57,719953.328708],["2026-07-24",9.65,9.855,9.59,9.79,566859.576579],["2026-07-27",9.84,9.885,9.715,9.78,468176.209304],["2026-07-28",9.85,9.85,9.555,9.62,606691.997202],["2026-07-29",9.65,10.125,9.65,9.91,951006.118513],["2026-07-30",9.86,9.975,9.545,9.96,1086837.951659],["2026-07-31",9.97,10.03,9.605,9.69,1099475.455626],["2026-08-03",9.72,9.94,9.64,9.88,1045024.071343],["2026-08-04",9.75,9.84,9.67,9.69,789777.866111],["2026-08-05",9.64,9.71,9.47,9.66,900401.208139],["2026-08-06",9.76,9.77,9.35,9.43,886516.352327],["2026-08-07",9.47,9.5899,9.33,9.48,718433.191489],["2026-08-10",9.38,9.43,9.195,9.21,97694.857052],["2026-08-11",9.37,9.405,9.26,9.35,1337912.397095],["2026-08-12",9.39,9.52,9.37,9.5,1247737.659203],["2026-08-13",9.55,9.685,9.54,9.62,1004099.573339],["2026-08-14",9.62,9.67,9.4611,9.48,692457.673796]]}