{"t":"PMT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-07-30",3.2698,3.3335,3.2629,3.287,6670500.0],["2009-07-31",3.3025,3.3025,3.2354,3.2354,1445600.0],["2009-08-03",3.2371,3.2991,3.2182,3.2698,680300.0],["2009-08-04",3.2698,3.2939,3.2526,3.287,284300.0],["2009-08-05",3.2526,3.2956,3.2526,3.2853,148400.0],["2009-08-06",3.2956,3.2956,3.2543,3.2732,196200.0],["2009-08-07",3.2939,3.2956,3.244,3.2818,234600.0],["2009-08-10",3.2526,3.2991,3.2457,3.2939,279300.0],["2009-08-11",3.2595,3.3042,3.2595,3.2939,209800.0],["2009-08-12",3.2818,3.2939,3.2698,3.2853,93600.0],["2009-08-13",3.2818,3.3644,3.2698,3.3627,406400.0],["2009-08-14",3.3558,3.3731,3.2973,3.33,306000.0],["2009-08-17",3.2698,3.3042,3.2698,3.2784,65600.0],["2009-08-18",3.3042,3.3042,3.2732,3.2904,48200.0],["2009-08-19",3.2991,3.3025,3.2732,3.2784,69400.0],["2009-08-20",3.2956,3.3558,3.2801,3.3455,163600.0],["2009-08-21",3.3558,3.4195,3.3472,3.3817,291800.0],["2009-08-24",3.3971,3.3989,3.361,3.3799,182800.0],["2009-08-25",3.3971,3.3971,3.3507,3.3627,44400.0],["2009-08-26",3.3782,3.3782,3.2784,3.3404,36200.0],["2009-08-27",3.3696,3.3817,3.3404,3.3799,88200.0],["2009-08-28",3.3817,3.3937,3.349,3.392,69100.0],["2009-08-31",3.3558,3.3989,3.3404,3.3989,76800.0],["2009-09-01",3.3989,3.4075,3.3421,3.3472,49400.0],["2009-09-02",3.3386,3.3541,3.3128,3.3197,38700.0],["2009-09-03",3.3352,3.3386,3.3231,3.3386,55500.0],["2009-09-04",3.3283,3.3352,3.3094,3.3283,44500.0],["2009-09-08",3.3679,3.3748,3.3317,3.3748,105700.0],["2009-09-09",3.3885,3.3885,3.3455,3.3748,52500.0],["2009-09-10",3.3627,3.3851,3.3077,3.361,79300.0],["2009-09-11",3.3455,3.3731,3.3421,3.3627,24800.0],["2009-09-14",3.361,3.3799,3.3438,3.3799,73900.0],["2009-09-15",3.3644,3.3971,3.3231,3.3868,102100.0],["2009-09-16",3.3696,3.4384,3.3696,3.4178,266400.0],["2009-09-17",3.3851,3.4281,3.3042,3.4161,159400.0],["2009-09-18",3.3851,3.4333,3.349,3.4333,174100.0],["2009-09-21",3.4212,3.4212,3.2973,3.4109,98400.0],["2009-09-22",3.4144,3.4333,3.3834,3.4195,131200.0],["2009-09-23",3.4316,3.4316,3.3748,3.3971,136100.0],["2009-09-24",3.3937,3.4109,3.2973,3.3713,208500.0],["2009-09-25",3.3507,3.3507,3.2904,3.3025,124100.0],["2009-09-28",3.3335,3.3593,3.3008,3.3335,32700.0],["2009-09-29",3.33,3.4298,3.3128,3.4144,295800.0],["2009-09-30",3.4316,3.4419,3.3644,3.4264,1198600.0],["2009-10-01",3.392,3.4247,3.361,3.3851,95600.0],["2009-10-02",3.3524,3.3731,3.3059,3.3145,121500.0],["2009-10-05",3.3404,3.3558,3.3128,3.33,82300.0],["2009-10-06",3.3369,3.3472,3.2973,3.3094,110500.0],["2009-10-07",3.2956,3.3197,3.2801,3.3111,26400.0],["2009-10-08",3.2973,3.3283,3.2973,3.3163,102700.0],["2009-10-09",3.3008,3.3145,3.2991,3.3128,29100.0],["2009-10-12",3.3008,3.33,3.2836,3.2956,62100.0],["2009-10-13",3.2973,3.3111,3.287,3.3111,82500.0],["2009-10-14",3.3197,3.3214,3.287,3.3025,58700.0],["2009-10-15",3.2939,3.3128,3.2784,3.3077,153500.0],["2009-10-16",3.2991,3.3059,3.2732,3.2853,55000.0],["2009-10-19",3.287,3.3128,3.2801,3.3059,57400.0],["2009-10-20",3.3008,3.3025,3.2526,3.2767,167200.0],["2009-10-21",3.2732,3.2956,3.2577,3.2629,160700.0],["2009-10-22",3.256,3.2767,3.256,3.2767,45800.0],["2009-10-23",3.2801,3.2818,3.2268,3.2491,93400.0],["2009-10-26",3.2371,3.3042,3.1872,3.213,111400.0],["2009-10-27",3.213,3.2147,3.1562,3.1837,78800.0],["2009-10-28",3.1717,3.2268,3.1631,3.2044,235200.0],["2009-10-29",3.201,3.244,3.1751,3.2405,86600.0],["2009-10-30",3.2182,3.2354,3.1442,3.1683,233900.0],["2009-11-02",3.1803,3.1837,3.1235,3.1562,126400.0],["2009-11-03",3.1218,3.1665,3.0495,3.151,289800.0],["2009-11-04",3.1597,3.1837,3.1493,3.1683,138900.0],["2009-11-05",3.2027,3.2027,3.1424,3.1975,95400.0],["2009-11-06",3.1011,3.1751,3.0151,3.065,452900.0],["2009-11-09",3.065,3.077,2.9944,3.0254,173400.0],["2009-11-10",3.0117,3.0271,2.9377,2.9411,107200.0],["2009-11-11",2.9635,2.9893,2.874,2.9308,147000.0],["2009-11-12",2.9187,2.9566,2.8963,2.9084,92200.0],["2009-11-13",2.9101,2.9566,2.8895,2.9325,88800.0],["2009-11-16",2.9652,3.065,2.9652,3.0547,105100.0],["2009-11-17",3.0598,3.0598,3.0271,3.0444,34000.0],["2009-11-18",3.0581,3.0581,3.0271,3.053,34200.0],["2009-11-19",3.0203,3.0375,3.0048,3.0271,37200.0],["2009-11-20",3.0151,3.0444,2.9514,3.0289,84500.0],["2009-11-23",3.0444,3.0598,2.9858,3.0289,47000.0],["2009-11-24",3.022,3.0271,2.9428,3.0151,30000.0],["2009-11-25",3.0495,3.0512,3.0117,3.0117,16500.0],["2009-11-27",2.9738,3.0082,2.9635,2.9755,28000.0],["2009-11-30",2.9738,3.0495,2.9738,3.0495,40700.0],["2009-12-01",3.0839,3.0925,3.0306,3.0547,62600.0],["2009-12-02",3.0702,3.0702,3.0461,3.0547,94300.0],["2009-12-03",3.0461,3.0667,3.0082,3.0117,43200.0],["2009-12-04",3.0719,3.096,3.0237,3.0375,73100.0],["2009-12-07",3.034,3.0375,3.0203,3.0237,16000.0],["2009-12-08",2.9962,3.0409,2.9944,3.0151,32100.0],["2009-12-09",3.0271,3.0426,3.0099,3.034,23600.0],["2009-12-10",3.034,3.034,2.9979,3.003,70300.0],["2009-12-11",3.0203,3.022,2.9979,3.0151,21300.0],["2009-12-14",3.0203,3.0392,3.0099,3.0392,55900.0],["2009-12-15",3.0323,3.0409,3.0099,3.0254,34700.0],["2009-12-16",3.0392,3.0392,2.9979,3.0289,44200.0],["2009-12-17",3.0117,3.0306,2.9807,3.022,55800.0],["2009-12-18",3.0375,3.0375,3.003,3.0357,116700.0],["2009-12-21",3.0375,3.0392,3.003,3.0289,60000.0],["2009-12-22",3.0289,3.0289,2.9962,3.0082,56200.0],["2009-12-23",3.0289,3.0289,2.9772,3.0013,35600.0],["2009-12-24",3.0099,3.0099,2.9617,3.0082,15300.0],["2009-12-28",3.0082,3.0082,2.9669,2.9772,146000.0],["2009-12-29",2.991,2.991,2.9686,2.9738,67300.0],["2009-12-30",2.9617,2.9824,2.9445,2.9686,72000.0],["2009-12-31",2.9755,2.9893,2.9566,2.9566,108900.0],["2010-01-04",2.9583,3.0065,2.9531,2.9807,72900.0],["2010-01-05",2.9704,2.9704,2.9566,2.96,48800.0],["2010-01-06",2.9514,2.9807,2.9514,2.9652,59000.0],["2010-01-07",2.9755,2.9858,2.96,2.9841,166600.0],["2010-01-08",2.979,2.9893,2.96,2.9669,380900.0],["2010-01-11",2.9841,2.9962,2.9686,2.9807,167700.0],["2010-01-12",2.9669,2.9893,2.96,2.9755,23300.0],["2010-01-13",2.9721,2.9927,2.9635,2.9824,32700.0],["2010-01-14",2.9686,2.9841,2.9669,2.9669,37600.0],["2010-01-15",2.9807,2.9824,2.9308,2.9377,60800.0],["2010-01-19",2.948,2.9635,2.9394,2.948,45000.0],["2010-01-20",2.9377,2.9394,2.8877,2.9256,51800.0],["2010-01-21",2.9239,2.9325,2.8998,2.9273,48900.0],["2010-01-22",2.9273,2.9273,2.8,2.8189,287000.0],["2010-01-25",2.8482,2.8895,2.8344,2.8602,44100.0],["2010-01-26",2.843,2.8671,2.843,2.8482,62800.0],["2010-01-27",2.8396,2.8482,2.8069,2.8223,103600.0],["2010-01-28",2.8223,2.8223,2.7656,2.7845,171000.0],["2010-01-29",2.7828,2.7879,2.7552,2.7707,588900.0],["2010-02-01",2.7776,2.7965,2.7552,2.7965,131700.0],["2010-02-02",2.7862,2.8069,2.781,2.7965,93800.0],["2010-02-03",2.8,2.8017,2.769,2.7879,43300.0],["2010-02-04",2.7793,2.8017,2.7346,2.7432,121700.0],["2010-02-05",2.7483,2.7707,2.7208,2.7673,155700.0],["2010-02-08",2.7673,2.781,2.7449,2.7742,61200.0],["2010-02-09",2.7965,2.8051,2.7604,2.7914,60200.0],["2010-02-10",2.7897,2.8034,2.7673,2.7793,31300.0],["2010-02-11",2.769,2.8292,2.7656,2.8241,126600.0],["2010-02-12",2.8034,2.8464,2.7897,2.8413,39800.0],["2010-02-16",2.8447,2.8602,2.8137,2.8413,45600.0],["2010-02-17",2.855,2.8705,2.7742,2.7879,83800.0],["2010-02-18",2.7742,2.8155,2.7673,2.7828,73200.0],["2010-02-19",2.7828,2.843,2.781,2.8413,87000.0],["2010-02-22",2.8447,2.8688,2.8189,2.8344,66300.0],["2010-02-23",2.8258,2.8585,2.7793,2.8292,57700.0],["2010-02-24",2.843,2.9015,2.8137,2.8482,98700.0],["2010-02-25",2.8103,2.8688,2.7965,2.843,52700.0],["2010-02-26",2.8516,2.8671,2.8103,2.8378,34600.0],["2010-03-01",2.8499,2.874,2.8292,2.8705,75200.0],["2010-03-02",2.8826,2.8843,2.8499,2.8826,85700.0],["2010-03-03",2.8946,2.9153,2.8464,2.8895,42000.0],["2010-03-04",2.8929,2.8981,2.8585,2.8929,99000.0],["2010-03-05",2.8981,2.9239,2.8809,2.8981,77700.0],["2010-03-08",2.8946,2.9084,2.8723,2.9084,37800.0],["2010-03-09",2.9084,2.9118,2.886,2.9067,59400.0],["2010-03-10",2.8998,2.8998,2.8757,2.8912,77700.0],["2010-03-11",2.886,2.9394,2.843,2.9187,87000.0],["2010-03-12",2.9325,2.948,2.8912,2.8964,38300.0],["2010-03-15",2.8929,2.9256,2.886,2.9101,47200.0],["2010-03-16",2.9067,2.9067,2.8843,2.9067,34600.0],["2010-03-17",2.917,2.917,2.8826,2.9084,30100.0],["2010-03-18",2.9101,2.9824,2.8998,2.9583,47800.0],["2010-03-19",2.8912,2.9652,2.8654,2.8912,65700.0],["2010-03-22",2.8757,2.9428,2.8378,2.9067,67000.0],["2010-03-23",2.8998,2.8998,2.8516,2.8877,81300.0],["2010-03-24",2.8843,2.8946,2.8206,2.8292,160200.0],["2010-03-25",2.8327,2.8619,2.8206,2.8327,147300.0],["2010-03-26",2.8361,2.9377,2.831,2.9136,130800.0],["2010-03-29",2.9204,2.9531,2.8413,2.8705,209500.0],["2010-03-30",2.8826,2.9342,2.8516,2.8568,58200.0],["2010-03-31",2.8447,2.905,2.8447,2.8585,166900.0],["2010-04-01",2.8826,2.96,2.8688,2.9204,51900.0],["2010-04-05",2.9222,2.9463,2.917,2.9308,116200.0],["2010-04-06",2.9273,2.9824,2.9256,2.9824,84200.0],["2010-04-07",2.9721,3.0099,2.96,2.979,83700.0],["2010-04-08",2.9944,3.0444,2.9944,3.0306,90800.0],["2010-04-09",3.0203,3.053,3.0065,3.053,59500.0],["2010-04-12",3.0581,3.0805,3.022,3.0598,126300.0],["2010-04-13",3.0633,3.0891,3.0633,3.0805,21700.0],["2010-04-14",3.0874,3.0874,3.0375,3.0461,59400.0],["2010-04-15",3.0357,3.0461,2.9979,3.0013,88800.0],["2010-04-16",3.0065,3.0289,2.991,3.003,49100.0],["2010-04-19",2.991,3.0185,2.9858,2.9893,39200.0],["2010-04-20",2.9944,3.0151,2.9772,3.0065,25400.0],["2010-04-21",3.0151,3.0237,2.9858,3.0134,25800.0],["2010-04-22",2.991,3.0151,2.9841,3.0151,28900.0],["2010-04-23",3.022,3.0254,3.003,3.0203,33000.0],["2010-04-26",3.0203,3.0203,2.9927,3.0134,44800.0],["2010-04-27",3.0099,3.0117,2.9979,2.9996,46600.0],["2010-04-28",3.0048,3.0117,2.991,3.003,29400.0],["2010-04-29",3.0117,3.0375,2.9858,3.0185,52700.0],["2010-04-30",3.0203,3.0512,2.979,2.9979,55000.0],["2010-05-03",2.9979,3.0392,2.9858,3.0392,53400.0],["2010-05-04",3.0048,3.0323,2.9772,3.0254,78200.0],["2010-05-05",3.0082,3.0082,2.9273,2.96,106200.0],["2010-05-06",2.9428,2.96,2.8,2.8464,123600.0],["2010-05-07",2.8396,2.8705,2.7621,2.7845,111000.0],["2010-05-10",2.8396,2.9325,2.8396,2.9256,56900.0],["2010-05-11",2.9067,2.9566,2.8809,2.9153,108300.0],["2010-05-12",2.9239,2.9514,2.9084,2.9256,128900.0],["2010-05-13",2.9101,2.9256,2.8809,2.8998,78500.0],["2010-05-14",2.886,2.8929,2.8086,2.8654,100300.0],["2010-05-17",2.8757,2.9067,2.8258,2.8757,61600.0],["2010-05-18",2.9015,2.9067,2.7535,2.7776,187400.0],["2010-05-19",2.7501,2.8069,2.7432,2.7983,104400.0],["2010-05-20",2.7483,2.8155,2.7208,2.7225,93500.0],["2010-05-21",2.7019,2.8378,2.7019,2.8292,103900.0],["2010-05-24",2.8292,2.8396,2.769,2.7862,72300.0],["2010-05-25",2.7535,2.8189,2.7483,2.8,72900.0],["2010-05-26",2.8069,2.9084,2.7948,2.9032,725300.0],["2010-05-27",2.8929,2.9342,2.8809,2.9325,121600.0],["2010-05-28",2.9256,2.9342,2.8826,2.905,192700.0],["2010-06-01",2.8912,2.9256,2.8585,2.8637,100100.0],["2010-06-02",2.8602,2.9239,2.843,2.9084,80800.0],["2010-06-03",2.905,2.9222,2.8826,2.9032,109400.0],["2010-06-04",2.8809,2.886,2.8017,2.8137,93100.0],["2010-06-07",2.812,2.8137,2.7535,2.7604,59300.0],["2010-06-08",2.7604,2.7707,2.7105,2.7604,147200.0],["2010-06-09",2.7793,2.7862,2.7397,2.7518,143300.0],["2010-06-10",2.7776,2.7793,2.7449,2.7724,121900.0],["2010-06-11",2.7707,2.7983,2.7311,2.7965,116400.0],["2010-06-14",2.8069,2.8413,2.781,2.8223,89900.0],["2010-06-15",2.8327,2.8602,2.8206,2.843,109600.0],["2010-06-16",2.8327,2.8568,2.8086,2.8241,61000.0],["2010-06-17",2.831,2.8396,2.8,2.8223,29600.0],["2010-06-18",2.8172,2.8464,2.7879,2.8103,82700.0],["2010-06-21",2.8206,2.8206,2.7724,2.7828,41000.0],["2010-06-22",2.7914,2.8189,2.7397,2.7466,46800.0],["2010-06-23",2.738,2.8137,2.726,2.7363,59400.0],["2010-06-24",2.7294,2.7707,2.7105,2.7518,60800.0],["2010-06-25",2.7535,2.8396,2.7415,2.8344,375900.0],["2010-06-28",2.8344,2.8344,2.7483,2.7587,196300.0],["2010-06-29",2.7363,2.7845,2.7294,2.7587,165600.0],["2010-06-30",2.7604,2.8051,2.7346,2.7363,170200.0],["2010-07-01",2.7432,2.757,2.6778,2.7449,82100.0],["2010-07-02",2.7621,2.7621,2.7105,2.7243,50000.0],["2010-07-06",2.7587,2.831,2.6881,2.6984,201300.0],["2010-07-07",2.7036,2.7673,2.7002,2.7535,57800.0],["2010-07-08",2.7724,2.7965,2.7552,2.7965,41500.0],["2010-07-09",2.8051,2.8344,2.7724,2.8275,35600.0],["2010-07-12",2.8258,2.8292,2.7793,2.8086,32500.0],["2010-07-13",2.8378,2.8464,2.8103,2.8241,43700.0],["2010-07-14",2.812,2.8223,2.7483,2.8,59200.0],["2010-07-15",2.7983,2.8051,2.7656,2.7931,42700.0],["2010-07-16",2.7793,2.7793,2.7415,2.7707,99600.0],["2010-07-19",2.7828,2.8086,2.7277,2.7948,91500.0],["2010-07-20",2.7759,2.8258,2.7535,2.8258,68100.0],["2010-07-21",2.831,2.831,2.7724,2.781,46200.0],["2010-07-22",2.8051,2.8224,2.7793,2.8206,46800.0],["2010-07-23",2.8086,2.843,2.7879,2.8378,40200.0],["2010-07-26",2.8568,2.8568,2.8189,2.8533,41200.0],["2010-07-27",2.8568,2.8877,2.8482,2.8568,43500.0],["2010-07-28",2.8482,2.8877,2.8361,2.843,36900.0],["2010-07-29",2.8482,2.8602,2.8069,2.8413,22700.0],["2010-07-30",2.8155,2.8533,2.7862,2.8482,29800.0],["2010-08-02",2.8757,2.8757,2.812,2.8275,40100.0],["2010-08-03",2.8172,2.8757,2.8034,2.8671,37700.0],["2010-08-04",2.8946,3.0392,2.8877,3.034,201400.0],["2010-08-05",3.0375,3.1011,3.0082,3.0185,117900.0],["2010-08-06",2.9979,3.0461,2.9256,2.9962,60700.0],["2010-08-09",3.022,3.1665,3.022,3.1011,97600.0],["2010-08-10",3.0977,3.0977,2.9962,3.0702,109600.0],["2010-08-11",3.0392,3.0478,2.9686,2.9772,112700.0],["2010-08-12",3.0124,3.0703,2.9667,3.0317,112700.0],["2010-08-13",3.0124,3.044,2.986,2.9878,63000.0],["2010-08-16",2.9649,3.0457,2.9649,3.0334,48800.0],["2010-08-17",3.0651,3.0738,3.0405,3.0563,55600.0],["2010-08-18",3.0563,3.0756,3.0334,3.0598,58800.0],["2010-08-19",3.0405,3.0651,2.9807,2.9843,44800.0],["2010-08-20",2.9649,3.0211,2.9649,3.0071,46700.0],["2010-08-23",3.0141,3.058,2.986,2.9913,44900.0],["2010-08-24",2.9702,3.0299,2.9597,2.9948,49800.0],["2010-08-25",2.986,3.0247,2.9772,3.0247,35600.0],["2010-08-26",3.0247,3.0563,2.9878,3.0194,40300.0],["2010-08-27",3.0387,3.0738,2.9948,3.0738,58600.0],["2010-08-30",3.0545,3.0791,3.0036,3.0106,61900.0],["2010-08-31",3.0159,3.0738,2.9983,3.0686,66000.0],["2010-09-01",3.109,3.1125,3.0563,3.109,71300.0],["2010-09-02",3.1213,3.1353,3.1055,3.1265,46600.0],["2010-09-03",3.1423,3.1529,3.1178,3.1494,46700.0],["2010-09-07",3.1494,3.1581,3.0738,3.1125,41400.0],["2010-09-08",3.1107,3.1511,3.0457,3.1107,31200.0],["2010-09-09",3.1494,3.1494,3.0844,3.1002,23400.0],["2010-09-10",3.1142,3.1494,3.0984,3.1459,49700.0],["2010-09-13",3.1529,3.1704,3.1353,3.1617,84800.0],["2010-09-14",3.1617,3.1687,3.1511,3.1546,32600.0],["2010-09-15",3.1546,3.1599,3.1336,3.1459,36300.0],["2010-09-16",3.1459,3.1459,3.0949,3.1142,27100.0],["2010-09-17",3.1265,3.1265,3.0861,3.1055,57400.0],["2010-09-20",3.1213,3.1757,3.1213,3.1617,54900.0],["2010-09-21",3.1459,3.1617,3.109,3.1107,60100.0],["2010-09-22",3.0949,3.1037,3.0475,3.0791,42000.0],["2010-09-23",3.0615,3.1599,3.0563,3.0809,39100.0],["2010-09-24",3.1195,3.1283,3.0774,3.1037,62900.0],["2010-09-27",3.1125,3.1494,3.1002,3.1037,30300.0],["2010-09-28",3.123,3.1511,3.0756,3.109,38300.0],["2010-09-29",3.0914,3.1019,3.058,3.0861,56400.0],["2010-09-30",3.1125,3.1564,3.1037,3.1423,38300.0],["2010-10-01",3.1476,3.1617,3.1125,3.1476,31800.0],["2010-10-04",3.1388,3.1599,3.0879,3.1002,47700.0],["2010-10-05",3.1318,3.1617,3.1178,3.1459,111600.0],["2010-10-06",3.1599,3.1634,3.109,3.1283,52800.0],["2010-10-07",3.1546,3.1546,3.0861,3.1178,17200.0],["2010-10-08",3.1037,3.1529,3.0932,3.1406,36800.0],["2010-10-11",3.1511,3.1582,3.1125,3.1336,22900.0],["2010-10-12",3.1142,3.1564,3.0896,3.0984,22900.0],["2010-10-13",3.1019,3.1582,3.0844,3.1388,34600.0],["2010-10-14",3.1265,3.1529,3.1107,3.1195,30300.0],["2010-10-15",3.1529,3.1529,3.0984,3.1142,73400.0],["2010-10-18",3.1248,3.195,3.1248,3.1599,57500.0],["2010-10-19",3.1441,3.1546,3.0738,3.0844,64700.0],["2010-10-20",3.109,3.1529,3.0914,3.1423,48800.0],["2010-10-21",3.1652,3.1652,3.0703,3.1019,53000.0],["2010-10-22",3.1107,3.116,3.0247,3.0387,162600.0],["2010-10-25",3.0475,3.0914,2.986,3.0194,119800.0],["2010-10-26",3.0036,3.037,2.9983,3.0071,99900.0],["2010-10-27",2.9807,3.0229,2.9403,3.0089,160900.0],["2010-10-28",3.0387,3.0598,3.0141,3.044,99100.0],["2010-10-29",3.0422,3.0686,3.0317,3.0317,74300.0],["2010-11-01",3.0528,3.0932,3.0264,3.0493,119800.0],["2010-11-02",3.0809,3.1002,3.0545,3.0914,118600.0],["2010-11-03",3.1019,3.1546,3.0984,3.1423,129100.0],["2010-11-04",3.1968,3.1968,3.1371,3.1757,113600.0],["2010-11-05",3.1582,3.1617,3.1283,3.1564,67300.0],["2010-11-08",3.1265,3.1687,3.123,3.1669,95900.0],["2010-11-09",3.1757,3.2144,3.1669,3.2021,215600.0],["2010-11-10",3.2179,3.2179,3.188,3.2056,114200.0],["2010-11-11",3.1845,3.2056,3.1827,3.2003,56200.0],["2010-11-12",3.1915,3.2249,3.1634,3.1722,43300.0],["2010-11-15",3.1986,3.2108,3.174,3.1827,34000.0],["2010-11-16",3.174,3.1845,3.1142,3.1353,65500.0],["2010-11-17",3.1515,3.1857,3.1065,3.1353,54900.0],["2010-11-18",3.1515,3.2109,3.1425,3.1803,44500.0],["2010-11-19",3.1425,3.1821,3.1173,3.1641,51300.0],["2010-11-22",3.1551,3.2019,3.1353,3.1677,38300.0],["2010-11-23",3.1533,3.1749,3.1389,3.1623,41900.0],["2010-11-24",3.1623,3.2019,3.1605,3.1893,55800.0],["2010-11-26",3.1893,3.254,3.1893,3.2414,18000.0],["2010-11-29",3.2307,3.2307,3.1857,3.2091,42300.0],["2010-11-30",3.1947,3.2163,3.1875,3.2019,53500.0],["2010-12-01",3.2343,3.2522,3.1875,3.1965,54100.0],["2010-12-02",3.2037,3.2199,3.1947,3.2037,52400.0],["2010-12-03",3.1911,3.2522,3.1911,3.2361,41000.0],["2010-12-06",3.2289,3.2522,3.2127,3.2289,68700.0],["2010-12-07",3.254,3.2702,3.2235,3.2378,58900.0],["2010-12-08",3.2612,3.2684,3.2109,3.2199,60000.0],["2010-12-09",3.2289,3.2522,3.2163,3.2307,31900.0],["2010-12-10",3.2396,3.2504,3.2289,3.2378,37900.0],["2010-12-13",3.2361,3.2702,3.2199,3.2253,69300.0],["2010-12-14",3.2325,3.2486,3.2217,3.2253,62300.0],["2010-12-15",3.2253,3.2702,3.2181,3.2378,75500.0],["2010-12-16",3.245,3.2702,3.2235,3.2558,73500.0],["2010-12-17",3.2343,3.2486,3.2307,3.2343,93700.0],["2010-12-20",3.2522,3.2612,3.2289,3.2378,34900.0],["2010-12-21",3.2558,3.2594,3.2325,3.2378,42100.0],["2010-12-22",3.2432,3.2882,3.2396,3.2666,59000.0],["2010-12-23",3.2702,3.2864,3.2037,3.2307,62900.0],["2010-12-27",3.2361,3.2792,3.2361,3.2576,47100.0],["2010-12-28",3.272,3.272,3.2378,3.2432,88200.0],["2010-12-29",3.2576,3.2684,3.2486,3.2558,34400.0],["2010-12-30",3.2486,3.2738,3.2486,3.2612,29800.0],["2010-12-31",3.2612,3.2774,3.254,3.2648,34000.0],["2011-01-03",3.29,3.29,3.254,3.263,100900.0],["2011-01-04",3.2756,3.281,3.2361,3.2414,101300.0],["2011-01-05",3.2414,3.2774,3.2253,3.2522,85600.0],["2011-01-06",3.2648,3.3242,3.2648,3.3098,106200.0],["2011-01-07",3.3242,3.326,3.2774,3.3116,106200.0],["2011-01-10",3.3282,3.3282,3.2637,3.3061,104700.0],["2011-01-11",3.3061,3.3503,3.2932,3.3079,90700.0],["2011-01-12",3.3282,3.3521,3.2969,3.3116,91400.0],["2011-01-13",3.3226,3.3392,3.3098,3.3392,48200.0],["2011-01-14",3.3134,3.3908,3.3134,3.3871,86600.0],["2011-01-18",3.3871,3.3908,3.3521,3.3871,65300.0],["2011-01-19",3.3779,3.3779,3.3153,3.319,70000.0],["2011-01-20",3.3208,3.3668,3.3208,3.3226,48400.0],["2011-01-21",3.33,3.3834,3.319,3.3484,64900.0],["2011-01-24",3.3595,3.3926,3.3595,3.3871,69500.0],["2011-01-25",3.3908,3.4239,3.3742,3.376,121400.0],["2011-01-26",3.3926,3.4092,3.3595,3.4055,69900.0],["2011-01-27",3.4349,3.4405,3.4,3.4294,49800.0],["2011-01-28",3.4405,3.4441,3.3705,3.3742,84400.0],["2011-01-31",3.3963,3.4239,3.3613,3.411,87400.0],["2011-02-01",3.4276,3.481,3.422,3.4589,88900.0],["2011-02-02",3.4662,3.4883,3.3852,3.3944,187900.0],["2011-02-03",3.4055,3.4515,3.3484,3.3834,91800.0],["2011-02-04",3.3944,3.4,3.3613,3.3723,82400.0],["2011-02-07",3.3742,3.4883,3.3742,3.4625,116000.0],["2011-02-08",3.4607,3.481,3.4386,3.4662,119400.0],["2011-02-09",3.4515,3.4717,3.446,3.4699,63100.0],["2011-02-10",3.4239,3.4497,3.3282,3.3466,251900.0],["2011-02-11",3.2932,3.3226,3.2858,3.3079,4302000.0],["2011-02-14",3.3134,3.3355,3.3042,3.3098,692600.0],["2011-02-15",3.3079,3.3153,3.2969,3.3006,312700.0],["2011-02-16",3.3042,3.3153,3.295,3.3061,215700.0],["2011-02-17",3.3098,3.3116,3.295,3.3042,198500.0],["2011-02-18",3.3116,3.3595,3.3042,3.3447,444500.0],["2011-02-22",3.365,3.3871,3.3355,3.365,465100.0],["2011-02-23",3.376,3.3816,3.3374,3.3595,371300.0],["2011-02-24",3.3779,3.4313,3.3595,3.4239,377200.0],["2011-02-25",3.4589,3.4957,3.4202,3.4902,1143800.0],["2011-02-28",3.4902,3.5546,3.4607,3.4699,1239000.0],["2011-03-01",3.457,3.4975,3.457,3.4754,289100.0],["2011-03-02",3.457,3.4718,3.4092,3.4644,342900.0],["2011-03-03",3.4828,3.4975,3.4478,3.4846,245500.0],["2011-03-04",3.4846,3.4846,3.4349,3.4607,212000.0],["2011-03-07",3.4828,3.4902,3.4497,3.4644,615300.0],["2011-03-08",3.4736,3.492,3.4681,3.4681,324800.0],["2011-03-09",3.4754,3.5067,3.4736,3.5049,234800.0],["2011-03-10",3.4883,3.4994,3.4368,3.4405,287700.0],["2011-03-11",3.4533,3.4589,3.3908,3.4423,238000.0],["2011-03-14",3.4441,3.4497,3.4036,3.4239,120700.0],["2011-03-15",3.4018,3.4202,3.3981,3.4092,303900.0],["2011-03-16",3.4165,3.4386,3.3576,3.3668,291300.0],["2011-03-17",3.3723,3.4147,3.3631,3.3687,175800.0],["2011-03-18",3.3779,3.4386,3.3723,3.4349,225600.0],["2011-03-21",3.4515,3.4846,3.4368,3.4607,174800.0],["2011-03-22",3.4515,3.4662,3.4313,3.4625,295200.0],["2011-03-23",3.4533,3.4625,3.422,3.4257,229300.0],["2011-03-24",3.4294,3.4552,3.4165,3.4184,155300.0],["2011-03-25",3.4257,3.4368,3.376,3.3797,150600.0],["2011-03-28",3.4018,3.422,3.3797,3.3852,89000.0],["2011-03-29",3.4055,3.4331,3.3631,3.4184,231700.0],["2011-03-30",3.4184,3.4386,3.4055,3.4092,135100.0],["2011-03-31",3.4313,3.4349,3.3521,3.3852,325700.0],["2011-04-01",3.3852,3.4368,3.3852,3.422,162200.0],["2011-04-04",3.4497,3.4497,3.3963,3.4,232200.0],["2011-04-05",3.4036,3.4331,3.3963,3.4,213500.0],["2011-04-06",3.4294,3.4386,3.4,3.4276,403400.0],["2011-04-07",3.4331,3.4331,3.3926,3.3944,135100.0],["2011-04-08",3.4073,3.4239,3.3705,3.3705,141800.0],["2011-04-11",3.3687,3.422,3.3576,3.3631,171000.0],["2011-04-12",3.3595,3.3779,3.3263,3.3263,371900.0],["2011-04-13",3.3392,3.3797,3.3226,3.3503,150700.0],["2011-04-14",3.3723,3.3926,3.3503,3.3687,175400.0],["2011-04-15",3.3631,3.4,3.3521,3.3723,246000.0],["2011-04-18",3.3576,3.3687,3.3245,3.3263,144500.0],["2011-04-19",3.3337,3.3539,3.3226,3.33,152600.0],["2011-04-20",3.365,3.3723,3.3521,3.365,157800.0],["2011-04-21",3.3779,3.3779,3.3134,3.3245,178700.0],["2011-04-25",3.365,3.3687,3.3466,3.3668,84700.0],["2011-04-26",3.3576,3.3816,3.3576,3.3723,167100.0],["2011-04-27",3.3687,3.3742,3.3503,3.3576,116000.0],["2011-04-28",3.3392,3.3613,3.3318,3.3613,125000.0],["2011-04-29",3.3705,3.3852,3.3447,3.3723,189000.0],["2011-05-02",3.3908,3.4128,3.3503,3.3503,120000.0],["2011-05-03",3.3411,3.3889,3.3411,3.3705,118000.0],["2011-05-04",3.4478,3.4478,3.3631,3.3723,202000.0],["2011-05-05",3.3705,3.3742,3.3134,3.3318,217400.0],["2011-05-06",3.3337,3.3447,3.3263,3.3355,124200.0],["2011-05-09",3.3282,3.3521,3.319,3.3355,120000.0],["2011-05-10",3.3355,3.3797,3.33,3.376,213600.0],["2011-05-11",3.3871,3.4055,3.3318,3.3392,309300.0],["2011-05-12",3.3354,3.3618,3.3204,3.3449,248800.0],["2011-05-13",3.3486,3.3486,3.2789,3.2827,165300.0],["2011-05-16",3.2789,3.3091,3.262,3.2695,170100.0],["2011-05-17",3.2525,3.2695,3.2148,3.245,188300.0],["2011-05-18",3.2601,3.3128,3.2506,3.3015,157300.0],["2011-05-19",3.3128,3.3128,3.262,3.3034,112600.0],["2011-05-20",3.2921,3.3336,3.2695,3.3317,145900.0],["2011-05-23",3.294,3.3147,3.2695,3.2714,123300.0],["2011-05-24",3.2789,3.2921,3.2525,3.2544,118900.0],["2011-05-25",3.2582,3.2601,3.2148,3.2224,154500.0],["2011-05-26",3.213,3.2318,3.1941,3.2073,338600.0],["2011-05-27",3.2111,3.2243,3.196,3.2035,232900.0],["2011-05-31",3.2224,3.245,3.2016,3.2167,727500.0],["2011-06-01",3.2243,3.2261,3.1847,3.1885,185100.0],["2011-06-02",3.2035,3.228,3.1602,3.1809,142700.0],["2011-06-03",3.1753,3.2356,3.1489,3.213,245700.0],["2011-06-06",3.2148,3.2318,3.1866,3.2016,97900.0],["2011-06-07",3.2111,3.2299,3.1903,3.2035,185500.0],["2011-06-08",3.1922,3.1979,3.1696,3.1734,165800.0],["2011-06-09",3.1677,3.1696,3.13,3.13,131300.0],["2011-06-10",3.1338,3.1828,3.1055,3.1451,240200.0],["2011-06-13",3.1545,3.1809,3.1545,3.1677,131300.0],["2011-06-14",3.1847,3.1998,3.1564,3.1753,124500.0],["2011-06-15",3.1583,3.1772,3.1282,3.1545,649900.0],["2011-06-16",3.1602,3.1941,3.1376,3.1527,106100.0],["2011-06-17",3.1658,3.1696,3.1131,3.1338,217400.0],["2011-06-20",3.1338,3.1395,3.0999,3.1357,157700.0],["2011-06-21",3.1413,3.1602,3.1169,3.1282,210800.0],["2011-06-22",3.1244,3.1564,3.1093,3.1225,178600.0],["2011-06-23",3.1074,3.1074,3.049,3.0716,178100.0],["2011-06-24",3.081,3.0924,3.0339,3.0622,343400.0],["2011-06-27",3.0547,3.081,3.0358,3.0415,203400.0],["2011-06-28",3.0528,3.0792,3.049,3.0754,169600.0],["2011-06-29",3.0886,3.115,3.0471,3.0716,176700.0],["2011-06-30",3.0754,3.1527,3.0716,3.1225,158500.0],["2011-07-01",3.1319,3.1866,3.1319,3.164,173700.0],["2011-07-05",3.1715,3.1828,3.1131,3.1338,191100.0],["2011-07-06",3.1338,3.1866,3.1319,3.1828,145500.0],["2011-07-07",3.1903,3.2186,3.1885,3.2035,123600.0],["2011-07-08",3.1866,3.213,3.1866,3.2111,93800.0],["2011-07-11",3.196,3.2016,3.115,3.1244,192700.0],["2011-07-12",3.1131,3.1941,3.1112,3.1564,165000.0],["2011-07-13",3.1696,3.1847,3.1187,3.1376,134500.0],["2011-07-14",3.1451,3.1451,3.0547,3.081,130700.0],["2011-07-15",3.081,3.0999,3.0792,3.081,124500.0],["2011-07-18",3.0697,3.0735,2.8907,3.0076,360100.0],["2011-07-19",3.0245,3.0886,3.0245,3.0829,116300.0],["2011-07-20",3.0905,3.0999,3.0622,3.0905,146300.0],["2011-07-21",3.0924,3.1545,3.0924,3.1545,163400.0],["2011-07-22",3.1527,3.1753,3.1413,3.1753,100100.0],["2011-07-25",3.1508,3.1508,3.0735,3.1093,133900.0],["2011-07-26",3.115,3.1451,3.1093,3.1451,103200.0],["2011-07-27",3.1413,3.1413,3.0038,3.0226,152600.0],["2011-07-28",3.0302,3.0584,3.0076,3.0339,77300.0],["2011-07-29",3.0151,3.0302,2.9717,3.017,97900.0],["2011-08-01",3.0622,3.1395,3.0321,3.0641,175100.0],["2011-08-02",3.0679,3.0679,2.9962,3.0019,176100.0],["2011-08-03",3.0113,3.0509,2.968,3.0509,118800.0],["2011-08-04",3.0547,3.228,3.0547,3.1093,602700.0],["2011-08-05",3.147,3.2525,3.1206,3.1941,503200.0],["2011-08-08",3.1263,3.1847,2.9736,2.9812,497800.0],["2011-08-09",3.0245,3.2186,2.9416,3.213,523900.0],["2011-08-10",3.0603,3.1677,3.0547,3.066,366100.0],["2011-08-11",3.0848,3.164,3.0641,3.1187,491600.0],["2011-08-12",3.0974,3.1945,3.0896,3.1459,58400.0],["2011-08-15",3.1654,3.2431,3.1654,3.2353,226400.0],["2011-08-16",3.2295,3.2975,3.2159,3.2586,275700.0],["2011-08-17",3.2781,3.3228,3.2781,3.2994,180400.0],["2011-08-18",3.2334,3.245,3.1401,3.1809,238500.0],["2011-08-19",3.1576,3.2237,3.1401,3.1576,181200.0],["2011-08-22",3.1906,3.2217,3.1362,3.1576,223300.0],["2011-08-23",3.1673,3.2722,3.1576,3.2567,155400.0],["2011-08-24",3.2548,3.2839,3.1712,3.1867,119600.0],["2011-08-25",3.1965,3.2139,3.1343,3.1673,273200.0],["2011-08-26",3.1576,3.1887,3.1284,3.1673,76200.0],["2011-08-29",3.1984,3.2742,3.1984,3.2703,111600.0],["2011-08-30",3.2548,3.28,3.2101,3.2742,146500.0],["2011-08-31",3.2956,3.3286,3.2839,3.3111,304400.0],["2011-09-01",3.3189,3.3247,3.2548,3.2703,227800.0],["2011-09-02",3.2295,3.2586,3.2062,3.2178,218600.0],["2011-09-06",3.179,3.212,3.1323,3.2023,239800.0],["2011-09-07",3.2295,3.3033,3.1867,3.2975,150700.0],["2011-09-08",3.2839,3.2839,3.1867,3.2159,136200.0],["2011-09-09",3.1984,3.2392,3.1576,3.1751,142200.0],["2011-09-12",3.1595,3.1887,3.1421,3.1809,117200.0],["2011-09-13",3.1887,3.2606,3.1867,3.2509,103500.0],["2011-09-14",3.2703,3.2703,3.1926,3.2042,99300.0],["2011-09-15",3.2217,3.3344,3.2101,3.3344,243900.0],["2011-09-16",3.348,3.3908,3.3344,3.3539,290200.0],["2011-09-19",3.3247,3.3325,3.2567,3.3033,108900.0],["2011-09-20",3.3189,3.3189,3.2606,3.2606,93800.0],["2011-09-21",3.2625,3.2645,3.1751,3.1809,162700.0],["2011-09-22",3.1498,3.1829,3.0993,3.1557,233400.0],["2011-09-23",3.1557,3.2062,3.0702,3.0935,147400.0],["2011-09-26",3.1129,3.1246,3.043,3.1071,109300.0],["2011-09-27",3.1459,3.2062,3.1343,3.1634,164300.0],["2011-09-28",3.1673,3.1693,3.0935,3.0935,137400.0],["2011-09-29",3.1382,3.1829,3.1284,3.1829,203400.0],["2011-09-30",3.1576,3.1809,3.0876,3.0896,130500.0],["2011-10-03",3.0818,3.1285,2.9983,2.9983,240000.0],["2011-10-04",2.9847,3.1207,2.7398,3.0663,605300.0],["2011-10-05",3.0566,3.0682,2.9069,2.9594,182000.0],["2011-10-06",2.9516,3.0663,2.9166,3.0604,161000.0],["2011-10-07",3.0643,3.0876,2.9341,2.9419,126900.0],["2011-10-10",2.9691,3.0585,2.9691,3.0468,117000.0],["2011-10-11",3.0216,3.0799,3.0119,3.0643,85300.0],["2011-10-12",3.0896,3.1576,3.0702,3.144,195700.0],["2011-10-13",3.1265,3.1537,3.1051,3.1284,93100.0],["2011-10-14",3.1537,3.1965,3.1518,3.1906,112600.0],["2011-10-17",3.1829,3.2062,3.1343,3.1401,109300.0],["2011-10-18",3.1459,3.2392,3.1459,3.2256,157000.0],["2011-10-19",3.2256,3.2839,3.212,3.2139,86000.0],["2011-10-20",3.2217,3.2645,3.1829,3.2314,115000.0],["2011-10-21",3.2761,3.3422,3.2586,3.3033,277300.0],["2011-10-24",3.315,3.3985,3.3033,3.3811,155400.0],["2011-10-25",3.3675,3.3675,3.3033,3.3228,99300.0],["2011-10-26",3.3636,3.3811,3.3228,3.3752,113200.0],["2011-10-27",3.4491,3.451,3.313,3.4005,537800.0],["2011-10-28",3.418,3.4394,3.3733,3.3752,283100.0],["2011-10-31",3.3539,3.3888,3.3228,3.3228,240600.0],["2011-11-01",3.2645,3.3636,3.2645,3.3072,183300.0],["2011-11-02",3.3441,3.3616,3.3053,3.3286,229000.0],["2011-11-03",3.3519,3.3675,3.3111,3.3461,241900.0],["2011-11-04",3.35,3.3519,3.2878,3.3111,135300.0],["2011-11-07",3.3072,3.3441,3.3072,3.3325,258100.0],["2011-11-08",3.3519,3.3616,3.313,3.348,341300.0],["2011-11-09",3.3286,3.3383,3.3033,3.3033,235600.0],["2011-11-10",3.3344,3.3519,3.315,3.3364,213800.0],["2011-11-11",3.3577,3.3636,3.3325,3.3597,330900.0],["2011-11-14",3.3637,3.3657,3.3377,3.3537,68400.0],["2011-11-15",3.3537,3.3817,3.3317,3.3577,204000.0],["2011-11-16",3.3437,3.3577,3.3257,3.3257,176900.0],["2011-11-17",3.3237,3.3237,3.2916,3.3017,187500.0],["2011-11-18",3.3077,3.3157,3.2676,3.2836,118800.0],["2011-11-21",3.2516,3.2616,3.2056,3.2196,179400.0],["2011-11-22",3.2156,3.2296,3.1616,3.2196,146500.0],["2011-11-23",3.2156,3.2156,3.1316,3.1316,125600.0],["2011-11-25",3.1336,3.1616,3.0915,3.1216,66900.0],["2011-11-28",3.1936,3.1956,3.1516,3.1736,199600.0],["2011-11-29",3.1836,3.1836,3.1336,3.1376,90600.0],["2011-11-30",3.2276,3.2576,3.1436,3.2256,431700.0],["2011-12-01",3.2256,3.2516,3.1896,3.2316,195000.0],["2011-12-02",3.2536,3.3417,3.2456,3.3217,221800.0],["2011-12-05",3.3557,3.3817,3.3257,3.3417,213200.0],["2011-12-06",3.3477,3.3517,3.3357,3.3357,129000.0],["2011-12-07",3.3317,3.3597,3.3117,3.3437,124400.0],["2011-12-08",3.3297,3.3417,3.2736,3.2736,87300.0],["2011-12-09",3.2756,3.3637,3.2756,3.3577,166000.0],["2011-12-12",3.3317,3.3357,3.2716,3.3197,132900.0],["2011-12-13",3.3417,3.3697,3.3257,3.3277,165700.0],["2011-12-14",3.3037,3.3357,3.2816,3.3277,170600.0],["2011-12-15",3.3537,3.3537,3.2816,3.3297,129000.0],["2011-12-16",3.3577,3.3697,3.3377,3.3517,570600.0],["2011-12-19",3.3697,3.3697,3.3377,3.3377,278200.0],["2011-12-20",3.3717,3.3717,3.3537,3.3617,301900.0],["2011-12-21",3.3577,3.3717,3.3417,3.3557,438700.0],["2011-12-22",3.3717,3.3717,3.3417,3.3437,349800.0],["2011-12-23",3.3557,3.3677,3.3437,3.3597,136200.0],["2011-12-27",3.3817,3.3817,3.3397,3.3577,152800.0],["2011-12-28",3.3777,3.3777,3.3337,3.3357,166000.0],["2011-12-29",3.3377,3.3657,3.3357,3.3517,139200.0],["2011-12-30",3.3557,3.3597,3.3237,3.3257,126700.0],["2012-01-03",3.3697,3.3817,3.3397,3.3597,254600.0],["2012-01-04",3.3597,3.3637,3.3417,3.3517,131000.0],["2012-01-05",3.3517,3.3797,3.3457,3.3657,277400.0],["2012-01-06",3.3777,3.3777,3.3457,3.3537,173000.0],["2012-01-09",3.3617,3.3917,3.3557,3.3897,192500.0],["2012-01-10",3.4017,3.4597,3.3977,3.4597,316000.0],["2012-01-11",3.4577,3.4777,3.4357,3.4757,168500.0],["2012-01-12",3.4817,3.4877,3.4497,3.4857,199100.0],["2012-01-13",3.4637,3.4877,3.4537,3.4837,123300.0],["2012-01-17",3.4937,3.5018,3.4857,3.4877,162000.0],["2012-01-18",3.4998,3.4998,3.4677,3.4817,202800.0],["2012-01-19",3.5038,3.5078,3.4837,3.4918,221800.0],["2012-01-20",3.4938,3.5738,3.4938,3.5378,350900.0],["2012-01-23",3.5398,3.5538,3.5118,3.5518,312500.0],["2012-01-24",3.5458,3.5558,3.5178,3.5478,202800.0],["2012-01-25",3.5538,3.5618,3.5398,3.5618,183900.0],["2012-01-26",3.5778,3.5918,3.5398,3.5498,245500.0],["2012-01-27",3.5718,3.5718,3.5458,3.5518,233700.0],["2012-01-30",3.5418,3.5538,3.5178,3.5498,214000.0],["2012-01-31",3.5638,3.5638,3.5158,3.5438,405600.0],["2012-02-01",3.5638,3.5818,3.5458,3.5518,624200.0],["2012-02-02",3.5518,3.5618,3.5438,3.5498,389800.0],["2012-02-03",3.5798,3.5958,3.5478,3.5518,512700.0],["2012-02-06",3.5478,3.5638,3.5478,3.5538,497600.0],["2012-02-07",3.5538,3.5778,3.5478,3.5638,210000.0],["2012-02-08",3.6038,3.8479,3.5618,3.7779,1522900.0],["2012-02-09",3.7719,3.8099,3.7399,3.7499,687600.0],["2012-02-10",3.7319,3.7679,3.7319,3.7499,472700.0],["2012-02-13",3.7679,3.7999,3.7499,3.7819,660000.0],["2012-02-14",3.7819,3.7919,3.7439,3.7479,1267800.0],["2012-02-15",3.7314,3.7706,3.7025,3.7025,1241200.0],["2012-02-16",3.7087,3.7231,3.6881,3.7005,858200.0],["2012-02-17",3.7108,3.7211,3.6984,3.7005,617800.0],["2012-02-21",3.717,3.7211,3.6902,3.6902,524300.0],["2012-02-22",3.7087,3.7108,3.6592,3.6634,339100.0],["2012-02-23",3.6737,3.6798,3.6592,3.6716,605800.0],["2012-02-24",3.6902,3.7561,3.6902,3.7087,792200.0],["2012-02-27",3.7108,3.7499,3.7025,3.7479,391500.0],["2012-02-28",3.7602,3.7974,3.7334,3.7891,881500.0],["2012-02-29",3.7994,3.8015,3.7108,3.7108,830700.0],["2012-03-01",3.7273,3.7747,3.7252,3.7664,570100.0],["2012-03-02",3.7767,3.8097,3.7664,3.7726,447700.0],["2012-03-05",3.7788,3.8386,3.7788,3.8365,994900.0],["2012-03-06",3.8221,3.8736,3.8138,3.8406,494400.0],["2012-03-07",3.8571,3.9128,3.8159,3.9004,530000.0],["2012-03-08",3.9128,3.9169,3.8551,3.8778,506400.0],["2012-03-09",3.8901,3.8922,3.8654,3.8778,475900.0],["2012-03-12",3.8963,3.8963,3.8159,3.8242,365300.0],["2012-03-13",3.8448,3.8716,3.8283,3.8613,346200.0],["2012-03-14",3.8674,3.8674,3.8077,3.8077,314700.0],["2012-03-15",3.8056,3.8345,3.7623,3.82,484700.0],["2012-03-16",3.8262,3.8468,3.8035,3.8221,465000.0],["2012-03-19",3.8035,3.8345,3.7994,3.8138,422900.0],["2012-03-20",3.8035,3.8097,3.7788,3.7809,222100.0],["2012-03-21",3.8035,3.8056,3.7706,3.787,273800.0],["2012-03-22",3.7747,3.7932,3.7561,3.7644,213400.0],["2012-03-23",3.7664,3.8365,3.7561,3.8221,420500.0],["2012-03-26",3.8468,3.8674,3.8468,3.8571,378800.0],["2012-03-27",3.853,3.8901,3.851,3.8571,372000.0],["2012-03-28",3.8633,3.8901,3.8386,3.853,266700.0],["2012-03-29",3.8386,3.8654,3.8365,3.8592,288700.0],["2012-03-30",3.8695,3.8757,3.8489,3.8489,378000.0],["2012-04-02",3.8571,3.8942,3.8386,3.8942,443800.0],["2012-04-03",3.8881,3.8881,3.8242,3.8283,296900.0],["2012-04-04",3.8118,3.8303,3.7788,3.7829,336200.0],["2012-04-05",3.7809,3.787,3.7499,3.7623,337200.0],["2012-04-09",3.7479,3.8324,3.7438,3.8138,299000.0],["2012-04-10",3.8221,3.8406,3.7458,3.7561,360600.0],["2012-04-11",3.7602,3.82,3.7499,3.8118,250600.0],["2012-04-12",3.8221,3.8757,3.8221,3.8736,308000.0],["2012-04-13",3.8654,3.9149,3.8406,3.9087,316400.0],["2012-04-16",3.9293,3.9602,3.9066,3.9602,404600.0],["2012-04-17",3.9685,3.985,3.9314,3.985,380400.0],["2012-04-18",3.9788,4.02,3.9602,4.0035,357300.0],["2012-04-19",4.0097,4.0612,3.987,4.0386,372800.0],["2012-04-20",4.0489,4.0777,4.0386,4.0715,462400.0],["2012-04-23",4.0468,4.0798,4.0241,4.053,240500.0],["2012-04-24",4.053,4.1025,4.053,4.1025,268700.0],["2012-04-25",4.1251,4.1251,4.1045,4.1045,469300.0],["2012-04-26",4.1045,4.1375,4.0901,4.1231,350400.0],["2012-04-27",4.1231,4.1581,4.1169,4.1499,344200.0],["2012-04-30",4.1396,4.2323,4.1396,4.1829,808000.0],["2012-05-01",4.2014,4.2158,4.1354,4.1416,659400.0],["2012-05-02",4.1354,4.1354,4.0509,4.086,634000.0],["2012-05-03",4.1251,4.2612,4.02,4.0282,697000.0],["2012-05-04",4.0241,4.1354,4.02,4.1169,341300.0],["2012-05-07",4.1128,4.1849,4.0592,4.1787,506000.0],["2012-05-08",3.9767,4.0076,3.9746,3.9953,4360300.0],["2012-05-09",3.9685,3.9994,3.9685,3.987,1298500.0],["2012-05-10",3.9953,4.0014,3.9788,3.9891,861900.0],["2012-05-11",3.9808,3.9973,3.9746,3.9829,773700.0],["2012-05-14",3.9596,4.0211,3.8938,4.019,877100.0],["2012-05-15",3.9977,4.0211,3.968,4.0126,743000.0],["2012-05-16",4.002,4.0084,3.9553,3.9617,471600.0],["2012-05-17",3.9574,3.9638,3.8259,3.828,876700.0],["2012-05-18",3.8216,3.8216,3.7049,3.7113,1362600.0],["2012-05-21",3.7261,3.8259,3.7176,3.8259,734900.0],["2012-05-22",3.8153,3.8726,3.7771,3.7919,511400.0],["2012-05-23",3.7686,3.8471,3.7643,3.8471,415000.0],["2012-05-24",3.8492,3.8598,3.8195,3.8577,284600.0],["2012-05-25",3.8641,3.8832,3.8428,3.8619,258200.0],["2012-05-29",3.8726,3.9426,3.8641,3.9192,465800.0],["2012-05-30",3.9086,3.9489,3.9086,3.915,425500.0],["2012-05-31",3.9256,3.9489,3.845,3.9192,1357200.0],["2012-06-01",3.9596,3.9596,3.8513,3.8874,643100.0],["2012-06-04",3.8726,3.9107,3.8492,3.8662,758200.0],["2012-06-05",3.8598,3.9192,3.8513,3.915,303900.0],["2012-06-06",3.9214,4.0253,3.9044,4.019,932500.0],["2012-06-07",4.0317,4.0423,3.9808,3.9871,508800.0],["2012-06-08",3.9829,4.0656,3.9829,4.0635,552000.0],["2012-06-11",4.0932,4.0932,4.0232,4.0232,387100.0],["2012-06-12",4.0317,4.0466,3.9765,4.0232,620600.0],["2012-06-13",4.0275,4.0741,4.0084,4.0466,402600.0],["2012-06-14",4.0572,4.0954,4.0338,4.0678,284600.0],["2012-06-15",4.0678,4.0805,4.0359,4.0381,630100.0],["2012-06-18",4.0338,4.0826,4.0338,4.0444,323400.0],["2012-06-19",4.0466,4.1017,4.0317,4.0741,429300.0],["2012-06-20",4.0805,4.1166,4.0784,4.1102,365700.0],["2012-06-21",4.1145,4.1357,4.1102,4.1357,389200.0],["2012-06-22",4.142,4.1993,4.1272,4.1951,703100.0],["2012-06-25",4.1739,4.1845,4.1251,4.1314,442700.0],["2012-06-26",4.1399,4.1548,4.0869,4.1293,284500.0],["2012-06-27",4.089,4.1526,4.089,4.142,342600.0],["2012-06-28",4.1293,4.1442,4.0996,4.1442,234500.0],["2012-06-29",4.1781,4.1887,4.1484,4.1866,535800.0],["2012-07-02",4.1972,4.3139,4.1845,4.3118,602300.0],["2012-07-03",4.3182,4.35,4.2948,4.3415,272700.0],["2012-07-05",4.3373,4.35,4.3012,4.316,399400.0],["2012-07-06",4.3139,4.3415,4.2821,4.3224,285100.0],["2012-07-09",4.3012,4.35,4.3012,4.3182,322300.0],["2012-07-10",4.3203,4.3479,4.2524,4.2927,287500.0],["2012-07-11",4.2885,4.2991,4.2142,4.2969,360400.0],["2012-07-12",4.2906,4.3012,4.2481,4.3012,263000.0],["2012-07-13",4.2991,4.3479,4.2991,4.3245,344800.0],["2012-07-16",4.333,4.3861,4.333,4.3627,387400.0],["2012-07-17",4.3776,4.4136,4.3776,4.4052,272800.0],["2012-07-18",4.3988,4.4327,4.3861,4.4306,545700.0],["2012-07-19",4.4434,4.4518,4.4306,4.4434,447000.0],["2012-07-20",4.4327,4.454,4.4136,4.437,283500.0],["2012-07-23",4.4094,4.4434,4.3648,4.3712,431700.0],["2012-07-24",4.3712,4.4009,4.3606,4.3924,301900.0],["2012-07-25",4.4158,4.4264,4.3882,4.4221,221900.0],["2012-07-26",4.4625,4.49,4.3776,4.3903,401400.0],["2012-07-27",4.4094,4.4497,4.4009,4.42,360500.0],["2012-07-30",4.4327,4.4858,4.4327,4.4625,456900.0],["2012-07-31",4.4518,4.5304,4.4518,4.4709,430100.0],["2012-08-01",4.4837,4.5261,4.4709,4.49,518500.0],["2012-08-02",4.49,4.6853,4.4582,4.6534,799600.0],["2012-08-03",4.7659,4.8296,4.6492,4.6853,819300.0],["2012-08-06",4.7765,4.8083,4.6789,4.681,615600.0],["2012-08-07",4.681,4.7341,4.5707,4.6789,764000.0],["2012-08-08",4.6768,4.7171,4.6598,4.6895,316500.0],["2012-08-09",4.6895,4.7086,4.6746,4.6895,341500.0],["2012-08-10",4.6959,4.7213,4.6789,4.7001,474500.0],["2012-08-13",4.715,4.7701,4.7128,4.7595,787000.0],["2012-08-14",4.7922,4.8618,4.7726,4.803,508800.0],["2012-08-15",4.8052,4.8052,4.7117,4.7204,492400.0],["2012-08-16",4.7291,4.7704,4.7138,4.7421,581500.0],["2012-08-17",4.5746,4.5855,4.5529,4.5768,10230900.0],["2012-08-20",4.5855,4.6812,4.579,4.6769,2089400.0],["2012-08-21",4.6964,4.6964,4.5681,4.6399,1288400.0],["2012-08-22",4.6486,4.6682,4.6007,4.6464,765300.0],["2012-08-23",4.6355,4.6421,4.5746,4.592,511700.0],["2012-08-24",4.5855,4.6268,4.5855,4.6029,507600.0],["2012-08-27",4.6203,4.6421,4.5855,4.6116,747100.0],["2012-08-28",4.6138,4.6486,4.6073,4.6464,890900.0],["2012-08-29",4.6442,4.6943,4.6377,4.6769,924500.0],["2012-08-30",4.6682,4.679,4.6377,4.6747,533000.0],["2012-08-31",4.6747,4.6986,4.6421,4.6856,2568200.0],["2012-09-04",4.703,4.7269,4.6595,4.716,1084400.0],["2012-09-05",4.7247,4.7943,4.7138,4.7791,1085500.0],["2012-09-06",4.7856,4.8117,4.7835,4.7943,916200.0],["2012-09-07",4.7965,4.8422,4.7856,4.8378,1000700.0],["2012-09-10",4.8313,4.8574,4.8313,4.84,729500.0],["2012-09-11",4.8313,4.8509,4.8248,4.8487,510500.0],["2012-09-12",4.8422,4.9161,4.8117,4.89,693400.0],["2012-09-13",4.877,4.9314,4.8444,4.9031,814800.0],["2012-09-14",4.9074,5.0728,4.9074,5.0575,1456600.0],["2012-09-17",5.0293,5.1163,5.0293,5.1032,1690500.0],["2012-09-18",5.0728,5.0749,5.0314,5.0423,1113800.0],["2012-09-19",5.038,5.0641,4.9988,5.0314,991600.0],["2012-09-20",5.0249,5.0641,4.9923,5.0227,575600.0],["2012-09-21",5.0401,5.1097,5.0314,5.0836,925600.0],["2012-09-24",5.0989,5.1119,5.0641,5.0771,608300.0],["2012-09-25",5.1032,5.1163,5.0749,5.0858,1185200.0],["2012-09-26",5.0945,5.1097,5.0488,5.0619,656800.0],["2012-09-27",5.0684,5.0858,4.9814,5.0575,921700.0],["2012-09-28",5.0684,5.1054,5.0032,5.0836,692800.0],["2012-10-01",5.101,5.1728,5.0771,5.101,1101900.0],["2012-10-02",5.1359,5.1467,5.0967,5.1402,656000.0],["2012-10-03",5.1402,5.1989,5.1293,5.1815,1176000.0],["2012-10-04",5.2163,5.349,5.2142,5.3186,1567300.0],["2012-10-05",5.3469,5.373,5.299,5.3207,748800.0],["2012-10-08",5.3142,5.3186,5.2598,5.299,453600.0],["2012-10-09",5.312,5.3686,5.2729,5.2794,627300.0],["2012-10-10",5.2794,5.2859,5.1184,5.2359,1278900.0],["2012-10-11",5.2468,5.2794,5.2294,5.2685,457200.0],["2012-10-12",5.2729,5.2903,5.2381,5.2816,586800.0],["2012-10-15",5.3338,5.3447,5.1358,5.2468,1205900.0],["2012-10-16",5.3186,5.3817,5.2707,5.3621,704400.0],["2012-10-17",5.4034,5.5492,5.3751,5.5339,1167200.0],["2012-10-18",5.5448,5.5448,5.4491,5.4882,623400.0],["2012-10-19",5.4556,5.5296,5.3643,5.4317,1045800.0],["2012-10-22",5.3947,5.4491,5.2946,5.4273,3403400.0],["2012-10-23",5.4099,5.4121,5.1772,5.3512,971300.0],["2012-10-24",5.3556,5.4252,5.3033,5.3773,613100.0],["2012-10-25",5.4056,5.4969,5.3991,5.4969,707700.0],["2012-10-26",5.5035,5.5143,5.4513,5.4774,428700.0],["2012-10-31",5.4817,5.5796,5.4817,5.5339,704000.0],["2012-11-01",5.5339,5.6079,5.5187,5.5513,1068000.0],["2012-11-02",5.547,5.5579,5.4774,5.51,713200.0],["2012-11-05",5.5035,5.51,5.3055,5.3925,1234300.0],["2012-11-06",5.4143,5.4861,5.386,5.4556,639000.0],["2012-11-07",5.4186,5.4186,5.1228,5.2946,1125300.0],["2012-11-08",5.3338,5.5339,5.2598,5.3621,1549300.0],["2012-11-09",5.3643,5.3664,5.2859,5.3251,829700.0],["2012-11-12",5.3251,5.3556,5.3055,5.3186,843000.0],["2012-11-13",5.3207,5.3229,4.9553,5.1141,2487100.0],["2012-11-14",5.1315,5.1881,4.9161,4.927,2282300.0],["2012-11-15",4.8445,5.1323,4.84,5.0921,1407000.0],["2012-11-16",5.0832,5.322,5.0788,5.2841,1018700.0],["2012-11-19",5.3287,5.3555,5.2305,5.2684,979600.0],["2012-11-20",5.255,5.2707,5.2037,5.2417,599500.0],["2012-11-21",5.2774,5.3979,5.2417,5.3086,946500.0],["2012-11-23",5.3443,5.4001,5.3041,5.3555,439600.0],["2012-11-26",5.3555,5.4135,5.293,5.3845,535000.0],["2012-11-27",5.3956,5.4179,5.3153,5.3398,657400.0],["2012-11-28",5.2662,5.3979,5.264,5.3711,1069600.0],["2012-11-29",5.3979,5.4938,5.3622,5.4916,959900.0],["2012-11-30",5.505,5.5117,5.4202,5.5005,861100.0],["2012-12-03",5.534,5.5496,5.438,5.4559,735900.0],["2012-12-04",5.4581,5.467,5.3845,5.4001,1050700.0],["2012-12-05",5.4291,5.4403,5.3086,5.3198,865100.0],["2012-12-06",5.3354,5.3867,5.2885,5.3666,616700.0],["2012-12-07",5.3956,5.4336,5.3622,5.4202,427900.0],["2012-12-10",5.4202,5.4715,5.3778,5.4447,441800.0],["2012-12-11",5.5407,5.6188,5.5094,5.5228,931000.0],["2012-12-12",5.5384,5.5697,5.467,5.4893,635100.0],["2012-12-13",5.4893,5.5273,5.4648,5.4916,432600.0],["2012-12-14",5.4804,5.5184,5.4202,5.505,899200.0],["2012-12-17",5.5027,5.5563,5.467,5.4893,655300.0],["2012-12-18",5.4893,5.5228,5.4358,5.496,679300.0],["2012-12-19",5.5273,5.6433,5.5139,5.5853,797800.0],["2012-12-20",5.5585,5.6567,5.525,5.6344,747300.0],["2012-12-21",5.592,5.621,5.5608,5.6076,1149600.0],["2012-12-24",5.5987,5.6344,5.5719,5.6165,316300.0],["2012-12-26",5.6344,5.6344,5.5407,5.5808,398000.0],["2012-12-27",5.5764,5.6009,5.4983,5.5608,697900.0],["2012-12-28",5.5518,5.6032,5.534,5.5451,465400.0],["2012-12-31",5.534,5.6433,5.5317,5.6433,630800.0],["2013-01-02",5.7593,5.8575,5.7259,5.8017,1454800.0],["2013-01-03",5.8129,5.92,5.7817,5.8464,1105000.0],["2013-01-04",5.8798,5.8798,5.7036,5.7616,1359700.0],["2013-01-07",5.766,5.8977,5.7638,5.8955,953800.0],["2013-01-08",5.891,6.2904,5.891,6.0874,965600.0],["2013-01-09",6.1075,6.1789,6.0606,6.0695,963500.0],["2013-01-10",6.0985,6.1789,6.074,6.1677,748100.0],["2013-01-11",6.1789,6.1833,6.1298,6.1722,636100.0],["2013-01-14",6.1833,6.19,6.1231,6.1677,524800.0],["2013-01-15",6.1588,6.2012,6.1231,6.19,618800.0],["2013-01-16",6.1923,6.2123,6.1432,6.19,422300.0],["2013-01-17",6.2101,6.2748,6.1543,6.2614,482100.0],["2013-01-18",6.2703,6.3083,6.2101,6.3083,481400.0],["2013-01-22",6.3105,6.4266,6.3105,6.4109,657500.0],["2013-01-23",6.4132,6.4132,6.3328,6.3574,589100.0],["2013-01-24",6.4444,6.46,6.0628,6.1075,2246700.0],["2013-01-25",6.1722,6.1722,5.8062,6.0405,2804400.0],["2013-01-28",6.0294,6.0316,5.9156,6.0026,922100.0],["2013-01-29",6.0026,6.0249,5.9535,6.0093,606800.0],["2013-01-30",6.0093,6.0115,5.8575,5.8732,1243700.0],["2013-01-31",5.862,5.9379,5.8374,5.9356,886800.0],["2013-02-01",5.9691,6.0249,5.9356,5.9602,850400.0],["2013-02-04",5.9111,5.9312,5.8062,5.862,1215200.0],["2013-02-05",5.8687,5.9579,5.8486,5.8977,764900.0],["2013-02-06",5.9089,5.9803,5.8732,5.9356,764400.0],["2013-02-07",6.0249,6.0249,5.6366,5.6835,3177400.0],["2013-02-08",5.6879,5.8308,5.5808,5.775,1930000.0],["2013-02-11",5.7593,5.7973,5.7259,5.7683,1009400.0],["2013-02-12",5.7705,5.8375,5.7571,5.833,1133000.0],["2013-02-13",5.8196,5.9267,5.7727,5.8129,1378000.0],["2013-02-14",5.8218,5.8263,5.6991,5.7125,952700.0],["2013-02-15",5.7147,5.7571,5.6344,5.6589,1431900.0],["2013-02-19",5.6658,5.7206,5.5859,5.6521,1416600.0],["2013-02-20",5.6498,5.716,5.5608,5.5608,1661500.0],["2013-02-21",5.5653,5.5676,5.3873,5.5174,2104600.0],["2013-02-22",5.5471,5.6315,5.5357,5.6201,981800.0],["2013-02-25",5.6293,5.7069,5.6064,5.6178,1194100.0],["2013-02-26",5.6178,5.6909,5.5608,5.6567,1266700.0],["2013-02-27",5.6567,5.853,5.6567,5.7913,1744400.0],["2013-02-28",5.8142,5.8484,5.7457,5.8027,1365900.0],["2013-03-01",5.7868,5.8416,5.7457,5.8256,766600.0],["2013-03-04",5.8279,5.8393,5.7229,5.7799,872700.0],["2013-03-05",5.7982,5.9215,5.7776,5.8416,979800.0],["2013-03-06",5.8484,5.8621,5.7297,5.7639,712500.0],["2013-03-07",5.7845,5.7845,5.627,5.6589,1249700.0],["2013-03-08",5.6886,5.7274,5.6201,5.6452,1052900.0],["2013-03-11",5.6521,5.6612,5.6019,5.611,959400.0],["2013-03-12",5.6064,5.6338,5.5905,5.6133,1619400.0],["2013-03-13",5.6156,5.8233,5.6156,5.8233,1390600.0],["2013-03-14",5.8233,5.8735,5.821,5.8484,984700.0],["2013-03-15",5.8438,5.853,5.7936,5.8005,1288200.0],["2013-03-18",5.7571,5.8027,5.7365,5.7776,634600.0],["2013-03-19",5.821,5.8781,5.732,5.7388,1431600.0],["2013-03-20",5.7754,5.7868,5.7092,5.7229,551000.0],["2013-03-21",5.7251,5.7936,5.7092,5.7092,598700.0],["2013-03-22",5.7365,5.7822,5.732,5.7754,549800.0],["2013-03-25",5.8142,5.8393,5.7754,5.8324,638100.0],["2013-03-26",5.8735,5.8941,5.8438,5.8735,525800.0],["2013-03-27",5.853,5.8781,5.8347,5.8507,380200.0],["2013-03-28",5.8347,5.9283,5.8142,5.91,1372600.0],["2013-04-01",5.8895,5.9329,5.7685,5.8005,690500.0],["2013-04-02",5.7982,5.8393,5.7617,5.7936,941400.0],["2013-04-03",5.7891,5.7913,5.5996,5.6338,753400.0],["2013-04-04",5.6658,5.7685,5.6361,5.7662,859900.0],["2013-04-05",5.716,5.8667,5.684,5.8507,874900.0],["2013-04-08",5.837,5.9557,5.837,5.9511,780200.0],["2013-04-09",5.9671,5.9854,5.9237,5.9283,812300.0],["2013-04-10",5.9306,5.9648,5.9146,5.9397,662200.0],["2013-04-11",5.9534,5.9534,5.8781,5.8918,559200.0],["2013-04-12",5.8689,5.8826,5.7799,5.7868,549900.0],["2013-04-15",5.7571,5.7571,5.4969,5.506,1687500.0],["2013-04-16",5.5448,5.5973,5.5334,5.5562,1151800.0],["2013-04-17",5.5653,5.5722,5.353,5.4352,1265100.0],["2013-04-18",5.4215,5.4444,5.3508,5.3713,1203600.0],["2013-04-19",5.3919,5.4329,5.3576,5.4329,1234900.0],["2013-04-22",5.4489,5.5311,5.3987,5.5083,779800.0],["2013-04-23",5.4215,5.5631,5.4192,5.5288,964800.0],["2013-04-24",5.522,5.5288,5.3827,5.4489,1677000.0],["2013-04-25",5.4147,5.4809,5.4147,5.4284,1260900.0],["2013-04-26",5.5311,5.6703,5.5083,5.5859,1891600.0],["2013-04-29",5.6544,5.7639,5.6247,5.7639,1414400.0],["2013-04-30",5.7639,5.7754,5.7183,5.7639,857400.0],["2013-05-01",5.7502,5.7982,5.6247,5.684,1563000.0],["2013-05-02",5.6977,5.7502,5.6567,5.716,968800.0],["2013-05-03",5.7092,5.7502,5.595,5.6178,1231600.0],["2013-05-06",5.6178,5.6772,5.5836,5.6201,1160800.0],["2013-05-07",5.6384,5.7822,5.6338,5.7799,1150200.0],["2013-05-08",5.7868,5.8301,5.7708,5.7891,1019200.0],["2013-05-09",5.7868,5.8553,5.748,5.8553,816800.0],["2013-05-10",5.8712,5.8826,5.7891,5.8233,894200.0],["2013-05-13",5.8256,5.8256,5.6955,5.716,1369200.0],["2013-05-14",5.7043,5.7557,5.5572,5.6039,1729200.0],["2013-05-15",5.5969,5.5969,5.4661,5.5198,1092300.0],["2013-05-16",5.5198,5.5618,5.4684,5.4964,667800.0],["2013-05-17",5.5198,5.5361,5.4544,5.5198,700000.0],["2013-05-20",5.5058,5.5291,5.375,5.41,1363400.0],["2013-05-21",5.41,5.445,5.2792,5.3025,1360900.0],["2013-05-22",5.3025,5.431,5.2955,5.3446,1378300.0],["2013-05-23",5.3189,5.41,5.2418,5.403,1425700.0],["2013-05-24",5.4053,5.4217,5.3282,5.4077,1001800.0],["2013-05-28",5.4334,5.5408,5.139,5.1601,1632000.0],["2013-05-29",5.125,5.1601,4.8447,5.1203,2186600.0],["2013-05-30",5.146,5.2278,5.1017,5.1881,877700.0],["2013-05-31",5.1857,5.2652,5.0082,5.0573,1351000.0],["2013-06-03",5.1063,5.1087,4.9054,5.0456,1748300.0],["2013-06-04",5.0292,5.2722,4.9662,5.2395,2085900.0],["2013-06-05",5.2395,5.3142,5.153,5.2231,1493300.0],["2013-06-06",5.2348,5.3376,5.1507,5.2418,1021400.0],["2013-06-07",5.2465,5.2535,5.0713,5.1554,1075100.0],["2013-06-10",5.1554,5.1717,4.9568,4.9662,1634300.0],["2013-06-11",4.9078,4.9288,4.833,4.8634,1228800.0],["2013-06-12",4.9124,4.9335,4.819,4.826,906900.0],["2013-06-13",4.8587,5.146,4.847,5.132,1138300.0],["2013-06-14",5.1273,5.2395,5.104,5.1063,1060800.0],["2013-06-17",5.139,5.1601,5.0106,5.076,779400.0],["2013-06-18",5.0339,5.0993,4.9498,5.0713,1178600.0],["2013-06-19",5.097,5.0993,4.9428,4.9498,745800.0],["2013-06-20",4.8821,4.8914,4.6905,4.7116,1198600.0],["2013-06-21",4.7373,4.798,4.6391,4.6929,989800.0],["2013-06-24",4.6625,4.6648,4.4266,4.478,1477300.0],["2013-06-25",4.5294,4.6602,4.4967,4.6438,1319800.0],["2013-06-26",4.6882,4.8424,4.6882,4.8237,1800900.0],["2013-06-27",4.8634,4.9428,4.8167,4.9311,987800.0],["2013-06-28",4.9708,4.9708,4.8844,4.9171,829800.0],["2013-07-01",4.9592,5.069,4.9451,5.0059,1104800.0],["2013-07-02",4.9919,5.0526,4.9498,4.9825,753600.0],["2013-07-03",4.9662,4.9825,4.8891,4.9755,586800.0],["2013-07-05",4.9755,4.9849,4.7629,4.8844,1200800.0],["2013-07-08",4.8587,5.0152,4.8377,4.9078,1245500.0],["2013-07-09",4.9054,5.0666,4.8587,5.0082,1112300.0],["2013-07-10",4.9989,5.0573,4.9638,4.9685,659700.0],["2013-07-11",5.0736,5.1601,5.0713,5.1344,1021800.0],["2013-07-12",5.139,5.1484,5.0923,5.1297,710700.0],["2013-07-15",5.139,5.1717,5.1087,5.1554,505600.0],["2013-07-16",5.153,5.1834,5.0596,5.1087,773600.0],["2013-07-17",5.146,5.1811,5.104,5.1297,942500.0],["2013-07-18",5.1367,5.2955,5.1367,5.2325,935900.0],["2013-07-19",5.2348,5.2628,5.1811,5.2114,400200.0],["2013-07-22",5.2208,5.2605,5.1834,5.2441,634100.0],["2013-07-23",5.2441,5.3609,5.2395,5.3259,703600.0],["2013-07-24",5.3259,5.3259,5.2114,5.2348,752000.0],["2013-07-25",5.2161,5.2325,5.1087,5.146,828000.0],["2013-07-26",5.1297,5.1904,5.1157,5.1881,371900.0],["2013-07-29",5.1881,5.1951,5.125,5.1601,492800.0],["2013-07-30",5.1858,5.2044,5.1437,5.1554,520600.0],["2013-07-31",5.153,5.1928,5.0946,5.1577,476300.0],["2013-08-01",5.1624,5.1717,5.0993,5.1274,561000.0],["2013-08-02",5.132,5.1717,5.097,5.139,413100.0],["2013-08-05",5.1227,5.1998,5.097,5.1998,361900.0],["2013-08-06",5.1857,5.2325,5.1717,5.2185,472400.0],["2013-08-07",5.2208,5.2231,5.1624,5.2021,388600.0],["2013-08-08",5.2885,5.424,5.2722,5.3236,1108000.0],["2013-08-09",5.3423,5.4427,5.3259,5.4077,922600.0],["2013-08-12",5.4123,5.4988,5.3913,5.4941,812800.0],["2013-08-13",5.4941,5.4941,5.3516,5.4077,695400.0],["2013-08-14",5.1647,5.1904,5.153,5.1624,9006200.0],["2013-08-15",5.1552,5.1672,5.0976,5.1168,1869900.0],["2013-08-16",5.1072,5.1792,5.1,5.1384,1118100.0],["2013-08-19",5.1144,5.1336,4.9706,4.9706,1946400.0],["2013-08-20",4.9802,5.124,4.9802,5.0976,2001800.0],["2013-08-21",5.0689,5.1312,5.0569,5.0881,800900.0],["2013-08-22",5.0881,5.1888,5.0881,5.1864,870700.0],["2013-08-23",5.2032,5.2751,5.196,5.2271,1367800.0],["2013-08-26",5.2295,5.2607,5.184,5.2055,1066100.0],["2013-08-27",5.16,5.2319,5.16,5.184,1003800.0],["2013-08-28",5.196,5.196,5.0689,5.0689,1246600.0],["2013-08-29",5.0809,5.1648,5.0497,5.1312,1234700.0],["2013-08-30",5.1336,5.1984,5.0473,5.0473,2404100.0],["2013-09-03",5.1504,5.1504,5.0017,5.0377,1605800.0],["2013-09-04",5.0353,5.1168,5.0329,5.0545,1017700.0],["2013-09-05",5.0377,5.0401,4.8819,4.889,1600800.0],["2013-09-06",4.9634,4.9945,4.9178,4.9682,1055200.0],["2013-09-09",4.985,5.0281,4.9658,5.0257,780800.0],["2013-09-10",5.0161,5.0233,4.8819,4.961,2560100.0],["2013-09-11",4.9754,5.1,4.9658,5.0929,849800.0],["2013-09-12",5.0953,5.1408,5.0881,5.112,602000.0],["2013-09-13",5.112,5.2056,5.1048,5.1696,648300.0],["2013-09-16",5.2607,5.2703,5.2032,5.2247,922100.0],["2013-09-17",5.2175,5.2751,5.2151,5.2607,803300.0],["2013-09-18",5.2271,5.3854,5.2032,5.3758,1865000.0],["2013-09-19",5.3806,5.4309,5.3015,5.347,1013900.0],["2013-09-20",5.3662,5.3686,5.2895,5.3206,1219600.0],["2013-09-23",5.3254,5.383,5.3134,5.359,719500.0],["2013-09-24",5.3374,5.3734,5.2991,5.335,857700.0],["2013-09-25",5.3326,5.4166,5.3326,5.4046,712000.0],["2013-09-26",5.395,5.4285,5.3638,5.4285,845600.0],["2013-09-27",5.3974,5.4741,5.3974,5.4333,627600.0],["2013-09-30",5.4309,5.4453,5.3662,5.4381,744400.0],["2013-10-01",5.4237,5.5436,5.4213,5.5436,1144000.0],["2013-10-02",5.5077,5.5508,5.4669,5.5149,689300.0],["2013-10-03",5.4789,5.4957,5.4477,5.4933,814200.0],["2013-10-04",5.4789,5.4861,5.4477,5.4789,843200.0],["2013-10-07",5.4213,5.4861,5.4022,5.4525,621700.0],["2013-10-08",5.4501,5.4573,5.3398,5.3614,612800.0],["2013-10-09",5.3806,5.395,5.2991,5.3111,488600.0],["2013-10-10",5.3614,5.407,5.3446,5.371,566200.0],["2013-10-11",5.3782,5.4429,5.3374,5.4381,565000.0],["2013-10-14",5.4261,5.4429,5.359,5.3782,538300.0],["2013-10-15",5.3638,5.3902,5.3206,5.3566,450900.0],["2013-10-16",5.371,5.4046,5.3422,5.395,492800.0],["2013-10-17",5.4022,5.4645,5.3782,5.4573,662000.0],["2013-10-18",5.5197,5.594,5.4741,5.5916,971300.0],["2013-10-21",5.5964,5.5988,5.4693,5.4861,673600.0],["2013-10-22",5.5316,5.5916,5.4693,5.5844,870300.0],["2013-10-23",5.5844,5.6635,5.57,5.6228,543000.0],["2013-10-24",5.6395,5.7163,5.6204,5.6971,527500.0],["2013-10-25",5.7211,5.7426,5.6587,5.6875,458200.0],["2013-10-28",5.6827,5.7067,5.6563,5.6635,617500.0],["2013-10-29",5.6443,5.6587,5.57,5.606,775300.0],["2013-10-30",5.5892,5.6611,5.5292,5.5532,568100.0],["2013-10-31",5.5364,5.5868,5.4861,5.5316,637800.0],["2013-11-01",5.5221,5.5988,5.4717,5.5748,815100.0],["2013-11-04",5.594,5.6587,5.546,5.618,595000.0],["2013-11-05",5.5796,5.6108,5.4981,5.546,605900.0],["2013-11-06",5.5748,5.5844,5.4837,5.4909,650600.0],["2013-11-07",5.395,5.407,5.1072,5.2967,2017200.0],["2013-11-08",5.2847,5.3182,5.2103,5.2967,817800.0],["2013-11-11",5.2871,5.3182,5.2607,5.3039,590900.0],["2013-11-12",5.3015,5.3446,5.2679,5.3111,903500.0],["2013-11-13",5.3234,5.4046,5.3012,5.4021,902400.0],["2013-11-14",5.4144,5.4981,5.4046,5.4415,690600.0],["2013-11-15",5.4415,5.5055,5.4267,5.4907,634100.0],["2013-11-18",5.4932,5.5178,5.471,5.4759,437000.0],["2013-11-19",5.4636,5.5645,5.4267,5.4809,793800.0],["2013-11-20",5.503,5.5645,5.4735,5.4883,590300.0],["2013-11-21",5.5129,5.5399,5.4809,5.4907,522400.0],["2013-11-22",5.5055,5.5104,5.4612,5.5006,465800.0],["2013-11-25",5.5129,5.5769,5.503,5.5547,473400.0],["2013-11-26",5.5695,5.5744,5.5079,5.5104,546000.0],["2013-11-27",5.5178,5.6285,5.5178,5.5399,806400.0],["2013-11-29",5.599,5.599,5.5399,5.5572,523800.0],["2013-12-02",5.5695,5.6015,5.412,5.4415,869700.0],["2013-12-03",5.4169,5.4759,5.3307,5.3504,831300.0],["2013-12-04",5.2938,5.4243,5.2618,5.4144,698300.0],["2013-12-05",5.4144,5.4366,5.348,5.3849,600800.0],["2013-12-06",5.3603,5.4316,5.3283,5.4169,508100.0],["2013-12-09",5.4144,5.5006,5.407,5.471,482800.0],["2013-12-10",5.4612,5.535,5.4513,5.4587,477200.0],["2013-12-11",5.4759,5.4833,5.3923,5.439,439800.0],["2013-12-12",5.4366,5.5006,5.3873,5.4759,563700.0],["2013-12-13",5.4759,5.5227,5.4366,5.471,436400.0],["2013-12-16",5.4759,5.5178,5.4513,5.4735,773100.0],["2013-12-17",5.4809,5.5695,5.4636,5.5424,794400.0],["2013-12-18",5.5473,5.6285,5.4932,5.5818,965800.0],["2013-12-19",5.5449,5.5793,5.4759,5.5006,629200.0],["2013-12-20",5.5104,5.5892,5.5104,5.5818,750800.0],["2013-12-23",5.6088,5.6113,5.5572,5.5867,609100.0],["2013-12-24",5.5522,5.6359,5.5473,5.6088,409200.0],["2013-12-26",5.6335,5.6753,5.6088,5.631,710800.0],["2013-12-27",5.6236,5.6408,5.5276,5.5793,343200.0],["2013-12-30",5.5621,5.6433,5.5621,5.6335,880800.0],["2013-12-31",5.6458,5.6654,5.6359,5.6507,888800.0],["2014-01-02",5.6507,5.823,5.6408,5.7639,953400.0],["2014-01-03",5.791,5.8303,5.7024,5.7664,906300.0],["2014-01-06",5.8082,5.9436,5.7836,5.9042,1706300.0],["2014-01-07",5.9066,5.946,5.8279,5.8623,1165100.0],["2014-01-08",5.8447,5.8699,5.8018,5.8396,717800.0],["2014-01-09",5.8321,5.8321,5.7614,5.769,842700.0],["2014-01-10",5.8043,5.8825,5.8018,5.8649,845800.0],["2014-01-13",5.8649,5.88,5.8043,5.8144,646300.0],["2014-01-14",5.827,5.8649,5.7664,5.7765,494600.0],["2014-01-15",5.7715,5.88,5.7715,5.8548,527600.0],["2014-01-16",5.8775,5.9078,5.8169,5.875,595700.0],["2014-01-17",5.8876,5.8876,5.8321,5.8522,507600.0],["2014-01-21",5.8674,5.9305,5.8598,5.8951,524000.0],["2014-01-22",5.8901,5.9456,5.8825,5.9103,419300.0],["2014-01-23",5.9128,5.9406,5.8926,5.9153,602500.0],["2014-01-24",5.9078,5.9355,5.8497,5.88,787000.0],["2014-01-27",5.8674,5.9229,5.769,5.8321,547300.0],["2014-01-28",5.8522,5.9431,5.8371,5.9078,736400.0],["2014-01-29",5.9027,5.938,5.8522,5.8775,514800.0],["2014-01-30",5.8825,5.9557,5.8724,5.9254,717800.0],["2014-01-31",5.8649,5.9759,5.8649,5.9431,592200.0],["2014-02-03",5.9507,5.9683,5.8548,5.875,594300.0],["2014-02-04",5.8825,5.9507,5.8548,5.9027,641700.0],["2014-02-05",5.9052,5.9431,5.8724,5.9002,664400.0],["2014-02-06",5.9305,6.0617,5.8649,5.8876,1239400.0],["2014-02-07",5.9052,5.9608,5.9052,5.9355,1276800.0],["2014-02-10",5.9406,5.9936,5.8876,5.9709,634700.0],["2014-02-11",6.0138,6.0264,5.9355,5.9456,757800.0],["2014-02-12",5.9633,6.0062,5.9204,5.9759,839500.0],["2014-02-13",5.9582,6.039,5.9456,5.986,858200.0],["2014-02-14",5.9936,6.0213,5.9734,6.0037,1088200.0],["2014-02-18",6.0138,6.0592,5.9986,6.0087,907700.0],["2014-02-19",6.0138,6.0339,5.9582,5.9683,621700.0],["2014-02-20",5.9608,6.0213,5.9608,6.0188,888600.0],["2014-02-21",6.0188,6.0491,6.0037,6.0339,665300.0],["2014-02-24",6.0365,6.1071,6.0365,6.0768,565100.0],["2014-02-25",6.0895,6.1298,6.0693,6.0768,488400.0],["2014-02-26",6.0819,6.1197,6.0617,6.0895,445200.0],["2014-02-27",6.0768,6.1197,6.0693,6.1071,512400.0],["2014-02-28",6.1197,6.1526,6.092,6.1374,842300.0],["2014-03-03",6.092,6.1576,6.0819,6.0945,673600.0],["2014-03-04",6.1097,6.1601,6.0819,6.1425,1190000.0],["2014-03-05",6.145,6.1753,6.0945,6.1677,971000.0],["2014-03-06",6.1652,6.1778,6.0945,6.0996,633400.0],["2014-03-07",6.0945,6.1248,5.9582,5.9759,647800.0],["2014-03-10",5.9557,6.0238,5.9406,5.9734,680700.0],["2014-03-11",5.9734,6.0289,5.8876,5.8901,818300.0],["2014-03-12",5.8876,5.9608,5.8825,5.9557,847600.0],["2014-03-13",5.9734,6.0617,5.9557,6.0213,914900.0],["2014-03-14",6.0617,6.0768,5.9658,5.9784,624000.0],["2014-03-17",6.0011,6.0037,5.9557,5.986,391700.0],["2014-03-18",5.9734,6.0592,5.9734,6.0491,406100.0],["2014-03-19",6.044,6.0693,5.8876,5.9305,1473400.0],["2014-03-20",5.9027,5.9961,5.8522,5.9809,471100.0],["2014-03-21",6.0213,6.0768,6.0163,6.0668,758600.0],["2014-03-24",6.0541,6.0819,5.9734,5.991,442400.0],["2014-03-25",5.9986,6.0163,5.9557,5.9734,365000.0],["2014-03-26",5.9986,6.0188,5.9557,5.9658,420800.0],["2014-03-27",5.9582,5.9784,5.9078,5.9683,430600.0],["2014-03-28",5.9683,6.0188,5.9507,5.9809,292100.0],["2014-03-31",6.0213,6.0491,5.9809,6.0314,634000.0],["2014-04-01",6.0188,6.0718,5.9835,6.0592,470300.0],["2014-04-02",6.0768,6.1349,6.0567,6.0945,454400.0],["2014-04-03",6.097,6.0996,5.9809,6.0213,490200.0],["2014-04-04",6.0567,6.1046,6.0163,6.044,628000.0],["2014-04-07",6.039,6.1046,6.0339,6.0567,567200.0],["2014-04-08",6.0592,6.0819,6.0112,6.0138,598500.0],["2014-04-09",6.0213,6.0541,5.9835,6.0491,452000.0],["2014-04-10",6.0567,6.1046,5.9456,6.0011,1096600.0],["2014-04-11",5.991,6.0592,5.9582,5.9709,942200.0],["2014-04-14",5.976,6.0123,5.9165,5.9553,765300.0],["2014-04-15",5.9553,6.0304,5.9398,5.9916,589500.0],["2014-04-16",6.02,6.0226,5.9579,5.9993,444100.0],["2014-04-17",5.9786,6.0149,5.9346,6.0045,513100.0],["2014-04-21",6.0045,6.0123,5.9553,5.9967,320800.0],["2014-04-22",6.0071,6.0149,5.9579,5.9993,506400.0],["2014-04-23",5.9993,6.0123,5.9631,5.9967,279000.0],["2014-04-24",6.0123,6.0381,5.9605,6.0252,437200.0],["2014-04-25",6.02,6.0692,6.0071,6.0252,334400.0],["2014-04-28",6.033,6.0563,5.9527,5.9553,473600.0],["2014-04-29",5.9709,6.02,5.9476,5.9838,388500.0],["2014-04-30",6.0019,6.0821,5.976,6.0666,376500.0],["2014-05-01",6.0511,6.0692,5.9812,6.0252,539500.0],["2014-05-02",6.0071,6.0589,5.9786,6.0381,506600.0],["2014-05-05",6.0407,6.0511,5.9916,6.0174,325800.0],["2014-05-06",6.033,6.0407,5.9424,5.9812,569900.0],["2014-05-07",5.9838,6.0433,5.9501,6.0381,517900.0],["2014-05-08",5.8,5.8052,4.8942,5.5826,3127800.0],["2014-05-09",5.5205,5.5257,5.3368,5.417,1655700.0],["2014-05-12",5.4196,5.5309,5.4144,5.4739,1003100.0],["2014-05-13",5.4843,5.5076,5.4377,5.492,813100.0],["2014-05-14",5.492,5.536,5.4248,5.4299,546400.0],["2014-05-15",5.4092,5.4351,5.3782,5.4248,724200.0],["2014-05-16",5.4015,5.4351,5.3704,5.4351,786200.0],["2014-05-19",5.4299,5.4532,5.3833,5.4429,403800.0],["2014-05-20",5.4455,5.448,5.3678,5.3782,700500.0],["2014-05-21",5.4066,5.4325,5.3782,5.404,432900.0],["2014-05-22",5.4092,5.4377,5.3911,5.4299,395900.0],["2014-05-23",5.4377,5.4713,5.4273,5.4713,448900.0],["2014-05-27",5.4739,5.4998,5.461,5.4765,371900.0],["2014-05-28",5.4765,5.5257,5.4532,5.5024,852000.0],["2014-05-29",5.5205,5.5205,5.4506,5.4558,368100.0],["2014-05-30",5.4222,5.4817,5.4196,5.4662,452100.0],["2014-06-02",5.4662,5.4739,5.404,5.4248,702100.0],["2014-06-03",5.4222,5.4584,5.417,5.448,358900.0],["2014-06-04",5.4506,5.4584,5.4015,5.4299,317500.0],["2014-06-05",5.4325,5.4791,5.4144,5.4713,359000.0],["2014-06-06",5.4946,5.5723,5.4558,5.5619,392800.0],["2014-06-09",5.5697,5.6525,5.5645,5.6266,1145000.0],["2014-06-10",5.6215,5.7224,5.5878,5.7069,946000.0],["2014-06-11",5.7069,5.7094,5.6033,5.6344,605100.0],["2014-06-12",5.6085,5.6318,5.5542,5.5904,674600.0],["2014-06-13",5.5878,5.624,5.5593,5.5956,411200.0],["2014-06-16",5.6007,5.6422,5.5878,5.6163,568600.0],["2014-06-17",5.6163,5.6447,5.6085,5.6318,315300.0],["2014-06-18",5.6396,5.681,5.5826,5.6525,714300.0],["2014-06-19",5.668,5.7379,5.6447,5.6499,489400.0],["2014-06-20",5.6655,5.7716,5.6137,5.7612,1709700.0],["2014-06-23",5.7742,5.7793,5.6551,5.6551,701500.0],["2014-06-24",5.6577,5.712,5.6215,5.6991,811500.0],["2014-06-25",5.7017,5.712,5.6525,5.6784,354900.0],["2014-06-26",5.6887,5.7146,5.668,5.712,244300.0],["2014-06-27",5.6732,5.7146,5.6499,5.6706,611300.0],["2014-06-30",5.6836,5.6939,5.6525,5.6784,585900.0],["2014-07-01",5.7017,5.769,5.6629,5.7664,567300.0],["2014-07-02",5.7483,5.7664,5.7069,5.7638,552800.0],["2014-07-03",5.7664,5.7716,5.7043,5.7457,248600.0],["2014-07-07",5.7483,5.7871,5.7224,5.7535,503200.0],["2014-07-08",5.7664,5.8,5.7353,5.7845,562800.0],["2014-07-09",5.7845,5.7871,5.725,5.7716,583200.0],["2014-07-10",5.756,5.8052,5.7327,5.7845,871800.0],["2014-07-11",5.7659,5.827,5.7287,5.8111,832500.0],["2014-07-14",5.843,5.843,5.7765,5.7925,482600.0],["2014-07-15",5.7951,5.8084,5.7101,5.8084,873200.0],["2014-07-16",5.8084,5.835,5.7553,5.8058,844500.0],["2014-07-17",5.8005,5.827,5.7154,5.734,754500.0],["2014-07-18",5.7154,5.7739,5.7021,5.742,980900.0],["2014-07-21",5.742,5.7845,5.7074,5.7127,376200.0],["2014-07-22",5.7393,5.7872,5.7154,5.7659,581200.0],["2014-07-23",5.7818,5.827,5.742,5.8244,2387000.0],["2014-07-24",5.8217,5.8324,5.7446,5.7473,506900.0],["2014-07-25",5.734,5.7792,5.7154,5.7686,497700.0],["2014-07-28",5.7686,5.7898,5.734,5.7446,325600.0],["2014-07-29",5.7553,5.7686,5.7154,5.7499,370400.0],["2014-07-30",5.7739,5.7739,5.6675,5.726,548800.0],["2014-07-31",5.6888,5.7154,5.6489,5.6915,565500.0],["2014-08-01",5.6968,5.7154,5.6622,5.7101,441800.0],["2014-08-04",5.718,5.7234,5.641,5.6436,770400.0],["2014-08-05",5.6489,5.6542,5.5825,5.6091,982200.0],["2014-08-06",5.6223,5.6383,5.6011,5.625,753000.0],["2014-08-07",5.7951,5.8749,5.7951,5.835,941400.0],["2014-08-08",5.8749,5.8749,5.8217,5.8377,950500.0],["2014-08-11",5.8643,5.9068,5.8377,5.8882,466800.0],["2014-08-12",5.8643,5.8855,5.8031,5.8217,675600.0],["2014-08-13",5.8217,5.851,5.7925,5.8058,283700.0],["2014-08-14",5.8137,5.827,5.7978,5.8031,273500.0],["2014-08-15",5.827,5.8589,5.7951,5.8403,692200.0],["2014-08-18",5.8643,5.8643,5.8058,5.8084,340800.0],["2014-08-19",5.8084,5.8217,5.7845,5.8111,490300.0],["2014-08-20",5.8164,5.8324,5.7579,5.7712,596700.0],["2014-08-21",5.7951,5.8456,5.7739,5.843,434100.0],["2014-08-22",5.835,5.8483,5.7818,5.8005,352500.0],["2014-08-25",5.8324,5.8722,5.7925,5.8563,339800.0],["2014-08-26",5.8669,5.8749,5.8536,5.8536,215600.0],["2014-08-27",5.8483,5.8855,5.8297,5.8696,238900.0],["2014-08-28",5.8589,5.8962,5.8536,5.8829,262900.0],["2014-08-29",5.8802,5.9201,5.8696,5.9174,317800.0],["2014-09-02",5.9148,5.9148,5.8164,5.8377,416600.0],["2014-09-03",5.8483,5.8563,5.8217,5.8217,393600.0],["2014-09-04",5.843,5.8829,5.827,5.8536,269900.0],["2014-09-05",5.8589,5.8908,5.843,5.8749,189300.0],["2014-09-08",5.8855,5.8935,5.8536,5.8616,168400.0],["2014-09-09",5.8696,5.8696,5.8191,5.8297,235300.0],["2014-09-10",5.8403,5.8456,5.8005,5.8058,276300.0],["2014-09-11",5.8005,5.8324,5.7872,5.8084,218100.0],["2014-09-12",5.7951,5.8164,5.7686,5.7872,732500.0],["2014-09-15",5.7978,5.8084,5.7606,5.7739,435900.0],["2014-09-16",5.7632,5.8111,5.7446,5.7845,328600.0],["2014-09-17",5.7978,5.8111,5.7659,5.7818,369500.0],["2014-09-18",5.7818,5.8137,5.7526,5.7818,437300.0],["2014-09-19",5.7951,5.8324,5.7553,5.7765,958000.0],["2014-09-22",5.7765,5.8031,5.7287,5.7367,597000.0],["2014-09-23",5.742,5.742,5.6702,5.6782,1317900.0],["2014-09-24",5.6888,5.7526,5.6808,5.7473,545300.0],["2014-09-25",5.742,5.7526,5.718,5.7313,302000.0],["2014-09-26",5.7367,5.7632,5.6968,5.742,470000.0],["2014-09-29",5.7234,5.7553,5.718,5.742,335300.0],["2014-09-30",5.7367,5.7393,5.6968,5.6968,481100.0],["2014-10-01",5.7021,5.7234,5.6622,5.6729,594500.0],["2014-10-02",5.6835,5.7234,5.6303,5.641,957000.0],["2014-10-03",5.6888,5.6968,5.6489,5.6729,490100.0],["2014-10-06",5.6729,5.7021,5.6516,5.6622,544900.0],["2014-10-07",5.6622,5.7207,5.6383,5.6675,467500.0],["2014-10-08",5.6675,5.7101,5.625,5.7101,555200.0],["2014-10-09",5.7021,5.7154,5.6516,5.6622,904800.0],["2014-10-10",5.665,5.7388,5.5692,5.5829,1658100.0],["2014-10-13",5.6075,5.6923,5.6048,5.613,743300.0],["2014-10-14",5.6431,5.6841,5.5829,5.5993,674400.0],["2014-10-15",5.5692,5.6732,5.5418,5.5911,925000.0],["2014-10-16",5.5692,5.6841,5.5692,5.6595,799100.0],["2014-10-17",5.6896,5.8073,5.665,5.7607,949400.0],["2014-10-20",5.7498,5.8292,5.7498,5.81,1157800.0],["2014-10-21",5.81,5.8729,5.7826,5.8593,490000.0],["2014-10-22",5.8593,5.8675,5.7744,5.7744,336200.0],["2014-10-23",5.7881,5.8483,5.7662,5.821,426400.0],["2014-10-24",5.8319,5.8346,5.7607,5.8264,388800.0],["2014-10-27",5.8045,5.8346,5.7471,5.8182,360800.0],["2014-10-28",5.8374,5.8593,5.7936,5.8401,431300.0],["2014-10-29",5.8511,5.8729,5.7772,5.8127,489500.0],["2014-10-30",5.8155,5.9031,5.8045,5.8948,367200.0],["2014-10-31",5.9441,5.9496,5.8593,5.9085,727800.0],["2014-11-03",5.9249,5.9359,5.8784,5.9167,494000.0],["2014-11-04",5.9167,5.9359,5.8538,5.9085,437000.0],["2014-11-05",5.9085,5.914,5.8593,5.9003,348500.0],["2014-11-06",5.914,5.9496,5.8812,5.8976,569100.0],["2014-11-07",5.9003,5.9304,5.8702,5.9113,790900.0],["2014-11-10",5.9167,5.9578,5.8784,5.9523,840100.0],["2014-11-11",5.9468,5.9852,5.9359,5.9386,593900.0],["2014-11-12",5.9386,5.9578,5.8976,5.9003,526800.0],["2014-11-13",5.9058,5.9934,5.9058,5.9359,529300.0],["2014-11-14",5.9496,5.9687,5.9113,5.9222,538200.0],["2014-11-17",5.9167,5.9633,5.9031,5.9085,469800.0],["2014-11-18",5.9386,5.9496,5.8921,5.9085,522000.0],["2014-11-19",5.9085,5.9195,5.8483,5.8565,428500.0],["2014-11-20",5.8593,5.9222,5.8593,5.9113,612900.0],["2014-11-21",5.9578,5.9578,5.8839,5.8839,395200.0],["2014-11-24",5.9003,5.9551,5.8894,5.9386,446100.0],["2014-11-25",5.9578,5.9578,5.9167,5.9167,317800.0],["2014-11-26",5.9304,5.9496,5.8894,5.9332,897800.0],["2014-11-28",5.9332,5.9687,5.9249,5.9304,321700.0],["2014-12-01",5.9468,6.0016,5.9003,5.9414,1690200.0],["2014-12-02",5.9468,6.1001,5.9304,6.0864,817600.0],["2014-12-03",6.0974,6.1028,6.0454,6.0782,531100.0],["2014-12-04",6.0645,6.0864,6.0426,6.0563,292500.0],["2014-12-05",6.0454,6.0864,6.0207,6.07,551300.0],["2014-12-08",6.0454,6.0837,5.9633,5.9633,406100.0],["2014-12-09",5.9496,6.1193,5.9496,6.1083,436700.0],["2014-12-10",6.0919,6.0919,6.0016,6.018,375500.0],["2014-12-11",6.0563,6.1603,6.018,6.1001,734100.0],["2014-12-12",6.059,6.0673,5.9578,5.9988,445500.0],["2014-12-15",6.0016,6.0016,5.8921,5.9195,521200.0],["2014-12-16",5.9222,5.9468,5.8757,5.8784,654700.0],["2014-12-17",5.8647,5.9715,5.8565,5.9715,788500.0],["2014-12-18",5.9961,5.9961,5.8866,5.9934,655400.0],["2014-12-19",5.966,6.0399,5.955,5.9906,2152500.0],["2014-12-22",5.9934,6.0344,5.9715,6.0344,375800.0],["2014-12-23",6.0481,6.0481,6.0125,6.0454,356800.0],["2014-12-24",6.0426,6.0426,5.9824,5.9934,294100.0],["2014-12-26",6.0637,6.0694,5.9793,6.044,508600.0],["2014-12-29",6.03,6.1088,6.0131,6.0469,520200.0],["2014-12-30",6.0553,6.0863,6.0018,6.0159,324300.0],["2014-12-31",6.0243,6.0637,5.9342,5.9371,436800.0],["2015-01-02",5.9568,6.0525,5.9427,6.0328,243600.0],["2015-01-05",6.0103,6.0581,5.968,6.0131,338300.0],["2015-01-06",6.0271,6.0947,5.9877,6.0215,380100.0],["2015-01-07",6.0384,6.106,6.0159,6.106,409700.0],["2015-01-08",6.1144,6.151,6.0666,6.1482,628600.0],["2015-01-09",6.1651,6.1651,6.0863,6.1088,390600.0],["2015-01-12",6.1003,6.1566,6.0834,6.1538,330900.0],["2015-01-13",6.1651,6.2017,6.12,6.182,630000.0],["2015-01-14",6.1482,6.227,6.1116,6.2045,482800.0],["2015-01-15",6.2214,6.2918,6.1848,6.2298,555400.0],["2015-01-16",6.2355,6.3199,6.2101,6.3171,430300.0],["2015-01-20",6.3481,6.3481,6.2749,6.303,571100.0],["2015-01-21",6.2889,6.334,6.2552,6.3171,547800.0],["2015-01-22",6.3481,6.3903,6.3171,6.3818,429100.0],["2015-01-23",6.3678,6.3987,6.3002,6.3368,333800.0],["2015-01-26",6.3199,6.4044,6.2833,6.3959,351600.0],["2015-01-27",6.3734,6.3875,6.3424,6.3734,264200.0],["2015-01-28",6.3762,6.3987,6.3143,6.3284,297100.0],["2015-01-29",6.334,6.3678,6.2467,6.3621,248600.0],["2015-01-30",6.3565,6.3734,6.2861,6.3368,362100.0],["2015-02-02",6.3424,6.3903,6.2777,6.3903,404400.0],["2015-02-03",6.3903,6.4973,6.3509,6.4719,535000.0],["2015-02-04",6.4466,6.455,6.3002,6.3762,521200.0],["2015-02-05",6.1651,6.2918,5.954,6.044,2248600.0],["2015-02-06",6.0497,6.0581,5.9821,6.0103,834300.0],["2015-02-09",5.9962,6.12,5.9962,6.03,697300.0],["2015-02-10",6.03,6.0384,5.9708,6.0046,427000.0],["2015-02-11",6.0074,6.0834,5.9821,6.044,462400.0],["2015-02-12",6.044,6.1088,6.0215,6.0778,430800.0],["2015-02-13",6.0806,6.12,6.0553,6.0919,329300.0],["2015-02-17",6.0947,6.1172,6.0469,6.0609,346500.0],["2015-02-18",6.0666,6.0722,5.9906,6.0694,361200.0],["2015-02-19",6.0525,6.0947,6.0159,6.0328,268800.0],["2015-02-20",6.0271,6.075,6.0243,6.044,238900.0],["2015-02-23",6.0525,6.0666,5.9793,6.0215,499400.0],["2015-02-24",6.0243,6.0243,5.9708,6.0103,540100.0],["2015-02-25",6.0187,6.0778,6.0018,6.0074,244700.0],["2015-02-26",5.9962,6.03,5.9821,6.0271,306400.0],["2015-02-27",6.0356,6.0834,5.9962,6.0356,426300.0],["2015-03-02",6.0103,6.0637,5.9061,5.9258,986500.0],["2015-03-03",5.9202,5.9708,5.9089,5.9258,604400.0],["2015-03-04",5.9258,5.9342,5.8723,5.9117,544900.0],["2015-03-05",5.9258,5.9342,5.8751,5.9145,451200.0],["2015-03-06",5.8723,5.9033,5.7991,5.8076,675700.0],["2015-03-09",5.8245,5.8554,5.771,5.7991,574100.0],["2015-03-10",5.7794,5.8216,5.74,5.8048,501000.0],["2015-03-11",5.816,5.8498,5.7738,5.7907,570900.0],["2015-03-12",5.8076,5.8442,5.7991,5.8329,336000.0],["2015-03-13",5.8526,5.8639,5.7766,5.8245,263500.0],["2015-03-16",5.8639,5.9145,5.8498,5.8695,462200.0],["2015-03-17",5.8639,5.892,5.8498,5.8808,261800.0],["2015-03-18",5.8779,6.0243,5.8779,5.9906,384000.0],["2015-03-19",5.968,6.0131,5.9399,5.999,337000.0],["2015-03-20",6.0103,6.0469,5.9793,6.0215,1180600.0],["2015-03-23",6.0215,6.0637,5.999,6.0384,360000.0],["2015-03-24",6.0497,6.0497,6.0018,6.0046,270100.0],["2015-03-25",6.0131,6.044,5.9849,6.0074,461300.0],["2015-03-26",5.9849,6.0328,5.9793,6.0103,728500.0],["2015-03-27",6.0046,6.0412,5.9765,6.0356,521300.0],["2015-03-30",6.044,6.0469,5.9962,6.03,426100.0],["2015-03-31",6.0187,6.0271,5.968,5.9934,394200.0],["2015-04-01",6.0018,6.0243,5.9483,6.0243,442500.0],["2015-04-02",6.0384,6.0412,6.0018,6.0074,397100.0],["2015-04-06",6.0103,6.12,6.0103,6.12,505600.0],["2015-04-07",6.1369,6.1623,6.0694,6.075,496100.0],["2015-04-08",6.0694,6.1341,6.0553,6.1116,421900.0],["2015-04-09",6.0975,6.1116,6.0666,6.0863,563500.0],["2015-04-10",6.1144,6.1482,6.0975,6.1257,771000.0],["2015-04-13",6.1257,6.1604,6.0417,6.1141,522500.0],["2015-04-14",6.1315,6.1807,6.1199,6.172,426800.0],["2015-04-15",6.201,6.2068,6.1575,6.1633,352800.0],["2015-04-16",6.1604,6.1894,6.1402,6.1778,228600.0],["2015-04-17",6.1402,6.1923,6.1286,6.1633,480000.0],["2015-04-20",6.1778,6.2126,6.1633,6.1923,339400.0],["2015-04-21",6.1981,6.1981,6.1257,6.1604,257100.0],["2015-04-22",6.1575,6.1749,6.143,6.1633,231200.0],["2015-04-23",6.1633,6.1923,6.1315,6.1633,284400.0],["2015-04-24",6.1662,6.2068,6.1633,6.172,356700.0],["2015-04-27",6.1836,6.2126,6.1633,6.2039,283700.0],["2015-04-28",6.201,6.227,6.1604,6.1807,387200.0],["2015-04-29",6.1749,6.2155,6.1373,6.1373,274400.0],["2015-04-30",6.1402,6.1662,6.0417,6.0677,662100.0],["2015-05-01",6.0649,6.1083,6.0417,6.0562,599400.0],["2015-05-04",6.0677,6.0793,6.004,6.0098,607100.0],["2015-05-05",6.004,6.0243,5.894,5.9027,797900.0],["2015-05-06",5.8998,5.92,5.8476,5.8795,585600.0],["2015-05-07",5.6478,5.6478,5.1236,5.3002,3601700.0],["2015-05-08",5.3002,5.3379,5.2713,5.2771,1298400.0],["2015-05-11",5.2626,5.3118,5.251,5.2915,1112400.0],["2015-05-12",5.2713,5.2886,5.2423,5.2597,1043400.0],["2015-05-13",5.28,5.3031,5.2307,5.2336,495600.0],["2015-05-14",5.2452,5.2886,5.2133,5.2307,507300.0],["2015-05-15",5.2394,5.2713,5.222,5.2626,481400.0],["2015-05-18",5.2452,5.3002,5.2423,5.2944,525900.0],["2015-05-19",5.2915,5.3002,5.2423,5.2684,362900.0],["2015-05-20",5.2771,5.2973,5.2249,5.2973,1097200.0],["2015-05-21",5.3031,5.3234,5.2886,5.3002,389800.0],["2015-05-22",5.2857,5.3118,5.2655,5.2886,442400.0],["2015-05-26",5.2713,5.2829,5.2191,5.2481,514300.0],["2015-05-27",5.2394,5.2915,5.2307,5.2857,351600.0],["2015-05-28",5.2713,5.2886,5.251,5.2742,303200.0],["2015-05-29",5.2684,5.3321,5.2626,5.3205,774700.0],["2015-06-01",5.3205,5.4103,5.3205,5.3958,981200.0],["2015-06-02",5.3813,5.4103,5.3524,5.3582,938400.0],["2015-06-03",5.3668,5.3697,5.3292,5.3582,904800.0],["2015-06-04",5.3495,5.3755,5.3002,5.306,379900.0],["2015-06-05",5.2886,5.3176,5.2568,5.2742,738400.0],["2015-06-08",5.2771,5.2973,5.2568,5.2886,404200.0],["2015-06-09",5.2829,5.3089,5.2423,5.2539,427200.0],["2015-06-10",5.251,5.2915,5.2278,5.2597,384600.0],["2015-06-11",5.2626,5.3147,5.2597,5.2857,662100.0],["2015-06-12",5.2829,5.335,5.2655,5.2857,677300.0],["2015-06-15",5.2944,5.3582,5.2771,5.3524,951900.0],["2015-06-16",5.3466,5.3958,5.3089,5.3582,664000.0],["2015-06-17",5.3495,5.3726,5.3147,5.3611,619900.0],["2015-06-18",5.3784,5.474,5.3639,5.4537,815900.0],["2015-06-19",5.4364,5.5001,5.4364,5.4885,2423900.0],["2015-06-22",5.4856,5.5059,5.3929,5.3958,553900.0],["2015-06-23",5.4045,5.4132,5.3639,5.3726,421600.0],["2015-06-24",5.3668,5.3755,5.3292,5.3379,354800.0],["2015-06-25",5.335,5.3495,5.2075,5.2133,925300.0],["2015-06-26",5.2452,5.3118,5.1873,5.2104,1294800.0],["2015-06-29",5.1728,5.2133,5.0946,5.1033,884600.0],["2015-06-30",5.112,5.1583,5.0425,5.0483,992000.0],["2015-07-01",5.0685,5.2278,5.0569,5.2278,829300.0],["2015-07-02",5.2278,5.3089,5.1902,5.2046,626700.0],["2015-07-06",5.1815,5.2626,5.1786,5.2423,974500.0],["2015-07-07",5.4016,5.4016,5.2973,5.3002,1074400.0],["2015-07-08",5.2973,5.3205,5.2075,5.2133,721900.0],["2015-07-09",5.2336,5.2568,5.1178,5.1207,1296100.0],["2015-07-10",5.1438,5.2597,5.1293,5.2133,1013800.0],["2015-07-13",5.222,5.2684,5.1873,5.2018,1202300.0],["2015-07-14",5.1838,5.2018,5.1208,5.1298,1082200.0],["2015-07-15",5.1328,5.1838,5.1148,5.1808,1372400.0],["2015-07-16",5.2018,5.2407,5.1868,5.2048,544300.0],["2015-07-17",5.1988,5.2197,5.1478,5.1538,644000.0],["2015-07-20",5.1658,5.1898,5.0998,5.1748,1009700.0],["2015-07-21",5.1808,5.2317,5.1748,5.2167,482200.0],["2015-07-22",5.2317,5.2347,5.1958,5.2227,479100.0],["2015-07-23",5.2317,5.2467,5.2107,5.2167,798800.0],["2015-07-24",5.2107,5.2377,5.1658,5.1868,654600.0],["2015-07-27",5.2287,5.2437,5.2078,5.2197,590900.0],["2015-07-28",5.2167,5.2677,5.2018,5.2048,661400.0],["2015-07-29",5.2167,5.3277,5.1958,5.2977,664400.0],["2015-07-30",5.2947,5.3067,5.2467,5.2647,515500.0],["2015-07-31",5.2857,5.3607,5.2647,5.3247,634300.0],["2015-08-03",5.3247,5.3696,5.2827,5.3666,675000.0],["2015-08-04",5.3607,5.3876,5.3067,5.3127,451600.0],["2015-08-05",5.3097,5.3427,5.2677,5.2917,586300.0],["2015-08-06",5.0968,5.1088,4.6951,4.9469,3726700.0],["2015-08-07",4.743,4.857,4.731,4.791,1661200.0],["2015-08-10",4.788,4.791,4.7251,4.77,1526100.0],["2015-08-11",4.761,4.788,4.737,4.764,653200.0],["2015-08-12",4.755,4.815,4.737,4.809,602800.0],["2015-08-13",4.8,4.815,4.743,4.77,661100.0],["2015-08-14",4.758,4.797,4.746,4.788,479300.0],["2015-08-17",4.785,4.83,4.758,4.803,387300.0],["2015-08-18",4.8,4.821,4.752,4.776,437400.0],["2015-08-19",4.857,4.9079,4.818,4.884,881900.0],["2015-08-20",4.866,4.878,4.824,4.827,473800.0],["2015-08-21",4.785,4.848,4.752,4.755,990800.0],["2015-08-24",4.6561,4.7011,4.4432,4.5602,1167900.0],["2015-08-25",4.6741,4.6741,4.5002,4.5032,831000.0],["2015-08-26",4.5691,4.5961,4.4822,4.5721,803600.0],["2015-08-27",4.5871,4.6921,4.5751,4.6111,750300.0],["2015-08-28",4.6141,4.6261,4.5422,4.5542,713400.0],["2015-08-31",4.5392,4.5422,4.5032,4.5182,667500.0],["2015-09-01",4.4942,4.5122,4.4582,4.4732,654200.0],["2015-09-02",4.4912,4.5182,4.4402,4.4552,463600.0],["2015-09-03",4.4672,4.5212,4.4672,4.4822,544300.0],["2015-09-04",4.4342,4.4552,4.4013,4.4043,1202700.0],["2015-09-08",4.4972,4.5871,4.4672,4.5662,1539700.0],["2015-09-09",4.5841,4.5991,4.5212,4.5332,1204100.0],["2015-09-10",4.5272,4.5512,4.5092,4.5092,909300.0],["2015-09-11",4.4852,4.5452,4.4822,4.5362,1022600.0],["2015-09-14",4.5871,4.6981,4.5721,4.6801,1546800.0],["2015-09-15",4.6921,4.767,4.6651,4.758,1169200.0],["2015-09-16",4.755,4.788,4.7071,4.728,820500.0],["2015-09-17",4.731,4.881,4.6891,4.827,994800.0],["2015-09-18",4.788,4.839,4.767,4.797,2311400.0],["2015-09-21",4.797,4.9409,4.797,4.8899,976000.0],["2015-09-22",4.797,4.857,4.764,4.794,1640000.0],["2015-09-23",4.803,4.827,4.779,4.797,770100.0],["2015-09-24",4.791,4.806,4.767,4.794,894000.0],["2015-09-25",4.815,4.863,4.779,4.815,1082900.0],["2015-09-28",4.806,4.806,4.7071,4.758,949100.0],["2015-09-29",4.731,4.758,4.5931,4.6051,1110300.0],["2015-09-30",4.6171,4.6471,4.5572,4.6381,1341500.0],["2015-10-01",4.6321,4.6651,4.5572,4.6111,797700.0],["2015-10-02",4.5961,4.6051,4.5242,4.6051,708600.0],["2015-10-05",4.6171,4.7161,4.5931,4.7101,908200.0],["2015-10-06",4.7131,4.758,4.6921,4.731,590400.0],["2015-10-07",4.755,4.83,4.74,4.815,829900.0],["2015-10-08",4.827,4.839,4.77,4.797,637200.0],["2015-10-09",4.8,4.827,4.749,4.788,689100.0],["2015-10-12",4.794,4.827,4.773,4.806,906800.0],["2015-10-13",4.8091,4.8184,4.6516,4.667,1072700.0],["2015-10-14",4.667,4.7319,4.6361,4.6485,701100.0],["2015-10-15",4.6547,4.6763,4.5651,4.6701,701000.0],["2015-10-16",4.667,4.6794,4.6608,4.667,403700.0],["2015-10-19",4.667,4.701,4.6454,4.6732,469400.0],["2015-10-20",4.6639,4.6948,4.6454,4.6701,389000.0],["2015-10-21",4.6794,4.6917,4.6516,4.6547,414800.0],["2015-10-22",4.6639,4.6763,4.6238,4.6392,532900.0],["2015-10-23",4.6608,4.6917,4.6083,4.6732,592800.0],["2015-10-26",4.6732,4.6917,4.596,4.6392,646200.0],["2015-10-27",4.6299,4.6423,4.4261,4.4539,907400.0],["2015-10-28",4.457,4.6021,4.4508,4.6021,932300.0],["2015-10-29",4.5867,4.5929,4.5188,4.5311,459100.0],["2015-10-30",4.5435,4.5682,4.5002,4.5157,433400.0],["2015-11-02",4.5157,4.6021,4.5033,4.6021,583900.0],["2015-11-03",4.5991,4.6547,4.5713,4.6207,670300.0],["2015-11-04",4.6207,4.6423,4.528,4.5651,993500.0],["2015-11-05",4.6052,4.8029,4.5713,4.7844,1290900.0],["2015-11-06",4.735,4.8245,4.7133,4.7473,1811200.0],["2015-11-09",4.7319,4.772,4.6886,4.701,797500.0],["2015-11-10",4.7133,4.7998,4.6948,4.7875,643800.0],["2015-11-11",4.8122,4.8431,4.7813,4.8153,515000.0],["2015-11-12",4.7936,4.8184,4.7658,4.772,591600.0],["2015-11-13",4.7658,4.7844,4.7195,4.7442,423600.0],["2015-11-16",4.7442,4.84,4.7195,4.84,507500.0],["2015-11-17",4.8462,4.8956,4.8029,4.8523,727200.0],["2015-11-18",4.8709,4.9481,4.8462,4.945,605000.0],["2015-11-19",4.9543,4.9851,4.9203,4.9821,545300.0],["2015-11-20",5.0099,5.0315,4.9635,4.9635,480700.0],["2015-11-23",4.9821,5.0191,4.9481,4.9913,305500.0],["2015-11-24",4.9759,4.9913,4.9018,4.9666,376000.0],["2015-11-25",4.9635,4.9821,4.9265,4.9635,390900.0],["2015-11-27",4.9666,5.1118,4.9666,5.084,338500.0],["2015-11-30",5.0963,5.1427,5.0624,5.1396,600300.0],["2015-12-01",5.1396,5.2014,5.1365,5.1488,442200.0],["2015-12-02",5.1427,5.1581,5.0222,5.0284,344400.0],["2015-12-03",5.0346,5.0685,4.9728,4.9821,697100.0],["2015-12-04",4.979,5.0068,4.8647,4.8894,768500.0],["2015-12-07",4.8801,4.9018,4.8091,4.8276,505600.0],["2015-12-08",4.7844,4.8122,4.7442,4.7689,653700.0],["2015-12-09",4.7597,4.7998,4.735,4.7535,608500.0],["2015-12-10",4.7813,5.016,4.7813,4.9882,1007500.0],["2015-12-11",4.8523,4.9543,4.8029,4.8276,822400.0],["2015-12-14",4.8338,4.8709,4.6886,4.7597,800700.0],["2015-12-15",4.7689,4.7998,4.7195,4.7689,817200.0],["2015-12-16",4.7875,4.9048,4.7628,4.9018,1014800.0],["2015-12-17",4.9079,4.9419,4.8616,4.9141,577800.0],["2015-12-18",4.8987,4.9635,4.8616,4.8616,2203600.0],["2015-12-21",4.8925,4.9604,4.8678,4.9573,721600.0],["2015-12-22",4.9604,5.0624,4.9326,5.0438,824000.0],["2015-12-23",5.0661,5.1138,5.0438,5.0693,632500.0],["2015-12-24",5.0279,5.0979,5.012,5.0693,404300.0],["2015-12-28",5.0661,5.0725,4.9929,5.0057,527700.0],["2015-12-29",5.0152,5.0343,4.9357,4.9675,560000.0],["2015-12-30",4.958,4.9675,4.9071,4.9071,459400.0],["2015-12-31",4.9007,4.9357,4.853,4.853,683800.0],["2016-01-04",4.8117,4.9643,4.7735,4.9548,602200.0],["2016-01-05",4.9548,5.0915,4.9325,5.0597,454600.0],["2016-01-06",5.0438,5.1265,5.0216,5.0852,578700.0],["2016-01-07",5.0279,5.0629,4.9516,4.9516,515700.0],["2016-01-08",4.9898,4.9898,4.8785,4.9007,842600.0],["2016-01-11",4.9007,4.9421,4.8689,4.9134,606300.0],["2016-01-12",4.9389,4.9389,4.6622,4.7449,877700.0],["2016-01-13",4.7449,4.7767,4.5191,4.5891,794500.0],["2016-01-14",4.5891,4.605,4.4078,4.4205,1724700.0],["2016-01-15",4.3124,4.3569,4.1279,4.2774,1495000.0],["2016-01-19",4.2901,4.2933,4.0516,4.1915,2011600.0],["2016-01-20",4.1216,4.1724,3.8417,4.1279,1461500.0],["2016-01-21",4.1502,4.2838,4.1088,4.1343,1030100.0],["2016-01-22",4.182,4.3092,4.182,4.2615,678700.0],["2016-01-25",4.2297,4.2615,4.0707,4.0739,808500.0],["2016-01-26",4.0739,4.1947,4.0739,4.1629,992300.0],["2016-01-27",4.1565,4.217,4.0929,4.1152,663000.0],["2016-01-28",4.1406,4.2424,4.1247,4.1661,770600.0],["2016-01-29",4.2043,4.3187,4.1756,4.3092,995000.0],["2016-02-01",4.2965,4.3569,4.252,4.2742,448000.0],["2016-02-02",4.2424,4.2997,4.1788,4.2869,602800.0],["2016-02-03",4.3028,4.3601,4.2551,4.3537,502200.0],["2016-02-04",3.7845,3.8004,3.4696,3.6732,2759800.0],["2016-02-05",3.7527,3.864,3.565,3.6636,3966700.0],["2016-02-08",3.6223,3.6509,3.5141,3.6255,4102000.0],["2016-02-09",3.565,3.6318,3.5269,3.5873,1358700.0],["2016-02-10",3.6255,3.6414,3.5682,3.5714,897800.0],["2016-02-11",3.4982,3.5936,3.4855,3.565,1225200.0],["2016-02-12",3.5841,3.67,3.565,3.6191,982400.0],["2016-02-16",3.6414,3.7845,3.5523,3.7654,1138900.0],["2016-02-17",3.7686,3.8703,3.7527,3.8035,1192800.0],["2016-02-18",3.8226,3.8481,3.7686,3.8035,689100.0],["2016-02-19",3.7972,3.8322,3.7558,3.8004,799900.0],["2016-02-22",3.8099,3.8831,3.8035,3.8353,863600.0],["2016-02-23",3.8417,3.9085,3.7908,3.8831,966400.0],["2016-02-24",3.8576,3.9435,3.7749,3.9371,603100.0],["2016-02-25",3.9594,4.058,3.9562,4.0484,934800.0],["2016-02-26",4.0675,4.2488,4.0452,4.1629,959800.0],["2016-02-29",4.1661,4.2424,4.1375,4.1852,1149700.0],["2016-03-01",4.1947,4.2202,4.1279,4.1852,779300.0],["2016-03-02",4.182,4.217,4.1724,4.2106,534900.0],["2016-03-03",4.217,4.3028,4.2106,4.2997,773500.0],["2016-03-04",4.3028,4.3792,4.2774,4.2901,781200.0],["2016-03-07",4.2869,4.3792,4.2806,4.3601,422700.0],["2016-03-08",4.3187,4.3601,4.2392,4.2583,651200.0],["2016-03-09",4.2488,4.2933,4.1725,4.2361,436400.0],["2016-03-10",4.2551,4.2615,4.1629,4.1852,650100.0],["2016-03-11",4.2043,4.3505,4.1979,4.3474,546500.0],["2016-03-14",4.3251,4.3378,4.2551,4.2965,483500.0],["2016-03-15",4.2838,4.306,4.2138,4.271,269200.0],["2016-03-16",4.271,4.3569,4.2456,4.2933,375900.0],["2016-03-17",4.2997,4.3855,4.2774,4.376,837000.0],["2016-03-18",4.3951,4.4205,4.3315,4.3346,1543300.0],["2016-03-21",4.3283,4.4428,4.3251,4.3696,591800.0],["2016-03-22",4.3537,4.3792,4.2679,4.3092,874000.0],["2016-03-23",4.3124,4.3346,4.2551,4.2551,519500.0],["2016-03-24",4.2392,4.2838,4.1788,4.252,505100.0],["2016-03-28",4.2551,4.2742,4.2011,4.2106,320800.0],["2016-03-29",4.2138,4.2965,4.1884,4.2838,1072200.0],["2016-03-30",4.2901,4.3728,4.2774,4.341,1256500.0],["2016-03-31",4.3505,4.4046,4.3251,4.3378,1035300.0],["2016-04-01",4.3315,4.3696,4.2838,4.341,712900.0],["2016-04-04",4.3442,4.376,4.3092,4.3283,542900.0],["2016-04-05",4.3251,4.3537,4.3124,4.3378,500400.0],["2016-04-06",4.3346,4.3664,4.3219,4.3346,636400.0],["2016-04-07",4.3346,4.3919,4.3219,4.3251,1185200.0],["2016-04-08",4.3515,4.3844,4.2922,4.3053,876500.0],["2016-04-11",4.3185,4.391,4.3152,4.3218,905300.0],["2016-04-12",4.3218,4.3646,4.3086,4.3251,576500.0],["2016-04-13",4.3383,4.358,4.3152,4.3284,848700.0],["2016-04-14",4.3317,4.3877,4.3185,4.3811,436300.0],["2016-04-15",4.3613,4.4107,4.3416,4.3778,320600.0],["2016-04-18",4.3515,4.4338,4.3416,4.3943,381100.0],["2016-04-19",4.3943,4.4239,4.3844,4.4107,252300.0],["2016-04-20",4.4042,4.4305,4.391,4.3943,400900.0],["2016-04-21",4.4075,4.4173,4.3053,4.335,401900.0],["2016-04-22",4.3449,4.3811,4.3152,4.3547,320900.0],["2016-04-25",4.3547,4.391,4.335,4.391,276500.0],["2016-04-26",4.4107,4.4206,4.3547,4.414,366200.0],["2016-04-27",4.4107,4.4602,4.3844,4.447,377000.0],["2016-04-28",4.4404,4.4503,4.4009,4.4206,414900.0],["2016-04-29",4.4371,4.4766,4.3877,4.4766,1089900.0],["2016-05-02",4.4733,4.4832,4.391,4.4107,641700.0],["2016-05-03",4.4042,4.414,4.2889,4.3383,508400.0],["2016-05-04",4.3053,4.3778,4.2955,4.3383,533900.0],["2016-05-05",4.3449,4.4338,4.3416,4.3844,595100.0],["2016-05-06",4.3185,4.5425,4.279,4.5392,1249500.0],["2016-05-09",4.5853,4.7171,4.559,4.7105,854000.0],["2016-05-10",4.7105,4.8027,4.694,4.7962,947200.0],["2016-05-11",4.7764,4.8884,4.7731,4.8884,1032100.0],["2016-05-12",4.9016,4.9147,4.839,4.9147,683000.0],["2016-05-13",4.9049,4.9147,4.7929,4.8917,607900.0],["2016-05-16",4.8917,4.9213,4.862,4.9147,375700.0],["2016-05-17",4.8818,4.9609,4.862,4.9213,800900.0],["2016-05-18",4.9114,4.9543,4.862,4.9345,560700.0],["2016-05-19",4.895,4.9477,4.8653,4.9345,626700.0],["2016-05-20",4.9345,4.974,4.9016,4.974,578900.0],["2016-05-23",4.9938,5.0103,4.9345,4.9543,326900.0],["2016-05-24",4.9576,5.0103,4.9477,4.9905,344700.0],["2016-05-25",4.9905,5.0169,4.9609,4.9938,393000.0],["2016-05-26",4.9938,5.0399,4.9938,5.0333,335500.0],["2016-05-27",5.0267,5.0729,5.0267,5.0531,248000.0],["2016-05-31",5.0465,5.086,5.0333,5.0696,347300.0],["2016-06-01",5.063,5.1486,5.0597,5.142,285900.0],["2016-06-02",5.1387,5.175,5.1289,5.175,284800.0],["2016-06-03",5.175,5.2343,5.175,5.1848,499200.0],["2016-06-06",5.1849,5.2211,5.1717,5.1783,479600.0],["2016-06-07",5.1717,5.1914,5.1091,5.1124,825100.0],["2016-06-08",5.119,5.2277,5.119,5.2211,463900.0],["2016-06-09",5.2507,5.31,5.2244,5.31,737100.0],["2016-06-10",5.2936,5.3001,5.2606,5.2837,489400.0],["2016-06-13",5.3034,5.3232,5.2705,5.2771,628900.0],["2016-06-14",5.2705,5.3034,5.2145,5.2903,818500.0],["2016-06-15",5.2738,5.3232,5.2507,5.2837,422200.0],["2016-06-16",5.287,5.3199,5.254,5.2936,590000.0],["2016-06-17",5.3067,5.3496,5.2672,5.287,1207300.0],["2016-06-20",5.3331,5.3528,5.2968,5.3067,451600.0],["2016-06-21",5.3133,5.3331,5.2639,5.2705,963800.0],["2016-06-22",5.2771,5.2968,5.2244,5.2244,463000.0],["2016-06-23",5.2672,5.3001,5.2507,5.2705,425600.0],["2016-06-24",5.1651,5.2903,5.1354,5.2507,701100.0],["2016-06-27",5.2277,5.2441,5.119,5.119,649300.0],["2016-06-28",5.1585,5.2738,5.142,5.231,606200.0],["2016-06-29",5.2441,5.3133,5.2408,5.2903,461600.0],["2016-06-30",5.2936,5.3496,5.2606,5.3463,489500.0],["2016-07-01",5.3528,5.3891,5.3199,5.3792,501900.0],["2016-07-05",5.3792,5.3957,5.31,5.3496,699300.0],["2016-07-06",5.3364,5.3957,5.2837,5.3924,416900.0],["2016-07-07",5.4088,5.4187,5.3594,5.3858,938500.0],["2016-07-08",5.4187,5.4648,5.3858,5.4517,1297000.0],["2016-07-11",5.4517,5.5768,5.4352,5.5604,1680300.0],["2016-07-12",5.4045,5.5028,5.3706,5.4113,2191800.0],["2016-07-13",5.4214,5.4553,5.3876,5.4147,839900.0],["2016-07-14",5.4248,5.4384,5.3401,5.3435,726400.0],["2016-07-15",5.3571,5.4079,5.3367,5.3503,577200.0],["2016-07-18",5.3638,5.4248,5.3537,5.4248,477500.0],["2016-07-19",5.4418,5.5062,5.4316,5.4994,477600.0],["2016-07-20",5.5062,5.5197,5.4621,5.5062,246000.0],["2016-07-21",5.5129,5.5197,5.4655,5.4791,309000.0],["2016-07-22",5.4757,5.5536,5.4757,5.5163,273000.0],["2016-07-25",5.5197,5.54,5.4723,5.5163,472600.0],["2016-07-26",5.5299,5.5299,5.4824,5.4994,314600.0],["2016-07-27",5.5231,5.5265,5.4384,5.5028,464800.0],["2016-07-28",5.5062,5.5095,5.4655,5.496,333700.0],["2016-07-29",5.5062,5.5299,5.4655,5.4994,609200.0],["2016-08-01",5.4858,5.5841,5.4824,5.5773,666400.0],["2016-08-02",5.5773,5.6078,5.5028,5.5129,304200.0],["2016-08-03",5.5095,5.5807,5.4892,5.557,588200.0],["2016-08-04",5.1605,5.2453,4.9132,5.0148,1939200.0],["2016-08-05",5.0386,5.2622,5.0115,5.1978,982900.0],["2016-08-08",5.2215,5.2486,5.1673,5.1673,619500.0],["2016-08-09",5.1605,5.2825,5.1605,5.269,604900.0],["2016-08-10",5.2656,5.2995,5.2114,5.2181,310400.0],["2016-08-11",5.2148,5.2283,5.1504,5.2114,466600.0],["2016-08-12",5.1843,5.2453,5.1707,5.1775,291000.0],["2016-08-15",5.1876,5.208,5.1504,5.1572,485200.0],["2016-08-16",5.1504,5.1639,5.1097,5.1131,272300.0],["2016-08-17",5.1368,5.1436,5.0826,5.13,253800.0],["2016-08-18",5.147,5.2012,5.1233,5.1368,237200.0],["2016-08-19",5.13,5.13,5.086,5.1097,324200.0],["2016-08-22",5.1165,5.1368,5.1029,5.1165,237400.0],["2016-08-23",5.1165,5.1876,5.0996,5.1572,225700.0],["2016-08-24",5.1673,5.1707,5.1029,5.1233,236100.0],["2016-08-25",5.13,5.1775,5.1131,5.147,181400.0],["2016-08-26",5.1605,5.1876,5.0758,5.1131,284200.0],["2016-08-29",5.0962,5.1707,5.0928,5.1334,207200.0],["2016-08-30",5.1368,5.1741,5.0826,5.1673,265800.0],["2016-08-31",5.147,5.1741,5.0894,5.1639,355900.0],["2016-09-01",5.1741,5.1741,5.0826,5.0928,419600.0],["2016-09-02",5.086,5.2283,5.086,5.2114,444200.0],["2016-09-06",5.2114,5.2317,5.1402,5.2046,365700.0],["2016-09-07",5.1876,5.2317,5.1605,5.2148,333200.0],["2016-09-08",5.2012,5.2317,5.1741,5.2046,270600.0],["2016-09-09",5.1809,5.1809,4.9945,5.0758,811300.0],["2016-09-12",5.0419,5.1233,4.9708,5.0995,498100.0],["2016-09-13",5.0996,5.0996,5.0182,5.0724,505100.0],["2016-09-14",5.0894,5.1707,5.0826,5.1368,503500.0],["2016-09-15",5.1233,5.1843,5.1165,5.1639,328200.0],["2016-09-16",5.1639,5.1639,5.0826,5.1131,716400.0],["2016-09-19",5.1233,5.2181,5.1165,5.1876,339400.0],["2016-09-20",5.208,5.2181,5.1673,5.1673,214200.0],["2016-09-21",5.1673,5.2148,5.13,5.2012,328900.0],["2016-09-22",5.2181,5.2351,5.2046,5.2283,318100.0],["2016-09-23",5.2215,5.2622,5.1707,5.1741,439900.0],["2016-09-26",5.1944,5.2554,5.1775,5.1775,434700.0],["2016-09-27",5.1944,5.2215,5.1741,5.2046,277700.0],["2016-09-28",5.2385,5.252,5.1707,5.2215,515800.0],["2016-09-29",5.2317,5.2656,5.1978,5.2385,455300.0],["2016-09-30",5.2724,5.3029,5.2486,5.2791,579200.0],["2016-10-03",5.2791,5.2961,5.1843,5.191,426200.0],["2016-10-04",5.2215,5.2351,5.0758,5.1063,785700.0],["2016-10-05",5.1168,5.1763,5.0609,5.0749,1320300.0],["2016-10-06",5.0364,5.0679,4.9944,5.0189,1044500.0],["2016-10-07",5.0294,5.0888,5.0014,5.0329,637800.0],["2016-10-10",5.0364,5.1658,5.0364,5.1343,827900.0],["2016-10-11",5.1413,5.1938,5.1413,5.1833,546400.0],["2016-10-12",5.1938,5.2567,5.1553,5.2147,708300.0],["2016-10-13",5.2147,5.2497,5.2008,5.2182,391200.0],["2016-10-14",5.2462,5.2567,5.1973,5.2008,279600.0],["2016-10-17",5.1973,5.2147,5.1448,5.1728,326100.0],["2016-10-18",5.2078,5.2427,5.1833,5.2008,584500.0],["2016-10-19",5.2322,5.2392,5.2043,5.2147,495400.0],["2016-10-20",5.2078,5.2357,5.2043,5.2217,285000.0],["2016-10-21",5.1728,5.2462,5.1728,5.2252,366200.0],["2016-10-24",5.2427,5.2812,5.2147,5.2742,350800.0],["2016-10-25",5.2777,5.3651,5.2672,5.3477,372400.0],["2016-10-26",5.3512,5.3791,5.3232,5.3407,272600.0],["2016-10-27",5.3581,5.3581,5.2427,5.2462,341400.0],["2016-10-28",5.2637,5.3057,5.2217,5.2532,238600.0],["2016-10-31",5.2847,5.3337,5.2322,5.3232,736600.0],["2016-11-01",5.3337,5.3337,5.1903,5.1938,397600.0],["2016-11-02",5.2113,5.2252,5.1588,5.1658,217900.0],["2016-11-03",5.1658,5.2322,5.1623,5.1833,613300.0],["2016-11-04",5.3616,5.5785,5.3337,5.4736,997400.0],["2016-11-07",5.5085,5.582,5.5085,5.5505,547800.0],["2016-11-08",5.575,5.6624,5.54,5.617,515900.0],["2016-11-09",5.5225,5.6484,5.4876,5.6135,674400.0],["2016-11-10",5.6275,5.631,5.512,5.54,659500.0],["2016-11-11",5.547,5.6519,5.526,5.6205,753000.0],["2016-11-14",5.6379,5.7149,5.6065,5.6869,445100.0],["2016-11-15",5.6939,5.7324,5.6205,5.7324,393300.0],["2016-11-16",5.7534,5.7674,5.6834,5.7044,417200.0],["2016-11-17",5.7044,5.7149,5.5575,5.568,756600.0],["2016-11-18",5.575,5.624,5.561,5.6205,490300.0],["2016-11-21",5.6694,5.7149,5.6589,5.6799,439600.0],["2016-11-22",5.7009,5.7254,5.6799,5.7219,476900.0],["2016-11-23",5.7149,5.7429,5.6694,5.7114,574700.0],["2016-11-25",5.7079,5.7359,5.6694,5.6974,235700.0],["2016-11-28",5.7009,5.7534,5.6974,5.7394,411500.0],["2016-11-29",5.7464,5.7848,5.7184,5.7604,422200.0],["2016-11-30",5.7569,5.7639,5.6484,5.6939,413900.0],["2016-12-01",5.6624,5.6939,5.512,5.5995,511400.0],["2016-12-02",5.596,5.6449,5.5715,5.582,264900.0],["2016-12-05",5.5995,5.7044,5.575,5.7044,379900.0],["2016-12-06",5.6869,5.7813,5.6659,5.7674,431900.0],["2016-12-07",5.7534,5.8583,5.7394,5.8303,432500.0],["2016-12-08",5.8338,5.9142,5.8058,5.9107,589400.0],["2016-12-09",5.8933,6.0227,5.8933,6.0192,539200.0],["2016-12-12",6.0227,6.0786,5.9317,5.9632,648300.0],["2016-12-13",5.9457,5.9842,5.8268,5.8793,510400.0],["2016-12-14",5.8968,5.9282,5.7813,5.8198,514200.0],["2016-12-15",5.8023,5.8093,5.6624,5.6799,713400.0],["2016-12-16",5.7079,5.8793,5.7079,5.8128,1922800.0],["2016-12-19",5.8303,5.8828,5.8128,5.8653,473700.0],["2016-12-20",5.8653,5.9107,5.8373,5.9107,438300.0],["2016-12-21",5.8933,5.9387,5.8583,5.8793,397800.0],["2016-12-22",5.8898,5.9352,5.8163,5.8758,523400.0],["2016-12-23",5.8758,5.8933,5.7988,5.8408,898500.0],["2016-12-27",5.8758,5.8828,5.8093,5.8163,304300.0],["2016-12-28",5.8307,5.8667,5.7587,5.7947,794500.0],["2016-12-29",5.7983,5.9783,5.7983,5.9747,520000.0],["2016-12-30",5.9531,6.0035,5.8775,5.8919,465800.0],["2017-01-03",5.8955,5.9855,5.8811,5.9675,426900.0],["2017-01-04",5.9675,6.0179,5.9603,5.9999,345800.0],["2017-01-05",5.9999,6.0215,5.9495,5.9855,246300.0],["2017-01-06",5.9963,6.0395,5.9639,6.0251,316500.0],["2017-01-09",6.0287,6.0899,5.9675,6.0359,504400.0],["2017-01-10",6.0071,6.1151,5.9747,6.0971,457000.0],["2017-01-11",6.1258,6.2158,6.0899,6.1546,511800.0],["2017-01-12",6.1366,6.1438,6.0179,6.0647,602000.0],["2017-01-13",6.0467,6.1043,6.0287,6.1007,321700.0],["2017-01-17",6.0647,6.1726,6.0647,6.1474,634000.0],["2017-01-18",6.1546,6.1942,6.133,6.1798,356000.0],["2017-01-19",6.169,6.187,6.1258,6.1726,339500.0],["2017-01-20",6.1402,6.1726,6.1043,6.1186,299400.0],["2017-01-23",6.133,6.1978,6.1258,6.1582,242200.0],["2017-01-24",6.1546,6.187,6.1366,6.1402,447700.0],["2017-01-25",6.1438,6.187,6.1043,6.1294,269400.0],["2017-01-26",6.1294,6.2014,6.1186,6.1762,191000.0],["2017-01-27",6.2194,6.2194,6.151,6.1618,397100.0],["2017-01-30",6.1834,6.1834,6.0971,6.1222,424000.0],["2017-01-31",6.0899,6.1366,5.9495,6.1007,518300.0],["2017-02-01",6.1115,6.2194,6.1115,6.1474,337500.0],["2017-02-02",6.1726,6.1726,6.1222,6.1474,360500.0],["2017-02-03",6.223,6.2482,5.9027,5.9855,1662300.0],["2017-02-06",5.9387,6.0755,5.9387,6.0647,622800.0],["2017-02-07",6.0539,6.0647,5.9927,6.0107,301800.0],["2017-02-08",6.0143,6.0251,5.9531,5.9783,297600.0],["2017-02-09",5.9963,6.0755,5.9423,6.0323,384900.0],["2017-02-10",6.0467,6.0971,6.0467,6.0755,235200.0],["2017-02-13",6.0971,6.1618,6.0971,6.151,363400.0],["2017-02-14",6.1546,6.1546,6.0287,6.0755,343300.0],["2017-02-15",6.0611,6.0755,5.9855,6.0719,324700.0],["2017-02-16",6.1115,6.205,6.0719,6.1474,308500.0],["2017-02-17",6.1654,6.1762,6.0719,6.0971,352700.0],["2017-02-21",6.0755,6.133,6.0647,6.1294,275900.0],["2017-02-22",6.1151,6.1726,6.1007,6.1438,299900.0],["2017-02-23",6.151,6.1654,6.0971,6.133,378800.0],["2017-02-24",6.1294,6.1294,6.0467,6.0719,428600.0],["2017-02-27",6.0755,6.0935,6.0503,6.0539,421100.0],["2017-02-28",6.0431,6.0971,5.9927,6.0683,865200.0],["2017-03-01",6.0539,6.1258,6.0035,6.0827,666600.0],["2017-03-02",6.0827,6.1043,6.0611,6.1007,364000.0],["2017-03-03",6.0863,6.0971,5.9891,6.0899,445100.0],["2017-03-06",6.0683,6.0683,5.9783,6.0431,402900.0],["2017-03-07",6.0107,6.0503,6.0107,6.0359,269900.0],["2017-03-08",6.0359,6.0467,5.9063,5.9099,601700.0],["2017-03-09",5.9027,5.9639,5.8811,5.9279,473200.0],["2017-03-10",5.9747,6.0719,5.9675,5.9891,666400.0],["2017-03-13",5.9891,6.0359,5.9711,5.9747,388300.0],["2017-03-14",5.9675,6.0035,5.9387,5.9423,271300.0],["2017-03-15",5.9387,6.0755,5.9387,6.0575,493600.0],["2017-03-16",6.0863,6.1043,6.0395,6.0935,291900.0],["2017-03-17",6.0863,6.1798,6.0863,6.169,800900.0],["2017-03-20",6.1726,6.2158,6.1294,6.1618,337100.0],["2017-03-21",6.169,6.2014,6.0683,6.1043,433200.0],["2017-03-22",6.1258,6.1618,6.0719,6.133,310100.0],["2017-03-23",6.1151,6.1618,6.0755,6.0971,367000.0],["2017-03-24",6.0827,6.1474,6.0791,6.0935,303800.0],["2017-03-27",6.0827,6.1582,6.0827,6.1546,336300.0],["2017-03-28",6.1762,6.2878,6.169,6.2878,439500.0],["2017-03-29",6.2986,6.3778,6.277,6.3634,426600.0],["2017-03-30",6.3634,6.3958,6.3346,6.3634,486100.0],["2017-03-31",6.3706,6.421,6.3706,6.3886,425500.0],["2017-04-03",6.3922,6.4174,6.3382,6.385,376800.0],["2017-04-04",6.3886,6.4462,6.3886,6.4138,471500.0],["2017-04-05",6.439,6.4642,6.403,6.403,765300.0],["2017-04-06",6.4138,6.4354,6.3418,6.4354,443500.0],["2017-04-07",6.4426,6.457,6.4102,6.4354,473200.0],["2017-04-10",6.4426,6.5362,6.4102,6.5146,1120000.0],["2017-04-11",6.5183,6.6069,6.4407,6.5995,735200.0],["2017-04-12",6.5626,6.5774,6.5146,6.533,310900.0],["2017-04-13",6.533,6.5626,6.4813,6.5035,472200.0],["2017-04-17",6.4702,6.5441,6.4554,6.5441,471100.0],["2017-04-18",6.5663,6.5663,6.5109,6.5256,361800.0],["2017-04-19",6.5552,6.57,6.4887,6.5109,325800.0],["2017-04-20",6.5404,6.5552,6.4554,6.4961,342900.0],["2017-04-21",6.533,6.5515,6.4887,6.5183,485800.0],["2017-04-24",6.5478,6.5996,6.5072,6.5478,519600.0],["2017-04-25",6.5478,6.6106,6.5478,6.5774,449400.0],["2017-04-26",6.5737,6.6698,6.5663,6.6328,491900.0],["2017-04-27",6.6587,6.7067,6.6402,6.6919,480600.0],["2017-04-28",6.703,6.703,6.5737,6.6069,577100.0],["2017-05-01",6.6328,6.7437,6.618,6.6845,451200.0],["2017-05-02",6.7289,6.7289,6.5848,6.6143,422300.0],["2017-05-03",6.5996,6.5996,6.485,6.533,492700.0],["2017-05-04",6.533,6.5441,6.4407,6.4961,355000.0],["2017-05-05",6.2559,6.485,6.2079,6.4665,705200.0],["2017-05-08",6.485,6.5552,6.448,6.4776,413400.0],["2017-05-09",6.485,6.5109,6.3261,6.3557,660600.0],["2017-05-10",6.3261,6.4296,6.3261,6.4222,454700.0],["2017-05-11",6.4222,6.4887,6.3778,6.4665,492400.0],["2017-05-12",6.4702,6.4887,6.437,6.4665,297000.0],["2017-05-15",6.5183,6.618,6.4887,6.57,725500.0],["2017-05-16",6.5959,6.6143,6.533,6.5811,324600.0],["2017-05-17",6.5848,6.5885,6.5146,6.5441,368900.0],["2017-05-18",6.5663,6.5922,6.5072,6.5663,323100.0],["2017-05-19",6.5552,6.57,6.4924,6.5441,385700.0],["2017-05-22",6.5441,6.5959,6.5404,6.5774,358600.0],["2017-05-23",6.618,6.6254,6.5515,6.5959,405400.0],["2017-05-24",6.5922,6.6143,6.5515,6.5774,619900.0],["2017-05-25",6.5885,6.5959,6.5441,6.5589,354000.0],["2017-05-26",6.5663,6.5663,6.4924,6.5515,221800.0],["2017-05-30",6.5552,6.5589,6.4776,6.4887,491300.0],["2017-05-31",6.4961,6.5183,6.4222,6.4739,391900.0],["2017-06-01",6.522,6.5404,6.4591,6.533,544300.0],["2017-06-02",6.5478,6.6402,6.5293,6.5626,493300.0],["2017-06-05",6.5515,6.5737,6.4813,6.4813,260900.0],["2017-06-06",6.4702,6.5146,6.437,6.4702,447000.0],["2017-06-07",6.485,6.5183,6.4517,6.485,208700.0],["2017-06-08",6.485,6.5478,6.4554,6.5367,283900.0],["2017-06-09",6.5515,6.5774,6.522,6.5552,710100.0],["2017-06-12",6.5626,6.5922,6.5552,6.5737,716900.0],["2017-06-13",6.5848,6.5959,6.5515,6.5737,490100.0],["2017-06-14",6.6032,6.6513,6.57,6.5774,527800.0],["2017-06-15",6.5959,6.6476,6.5774,6.6402,613100.0],["2017-06-16",6.5848,6.6402,6.5774,6.618,1021900.0],["2017-06-19",6.6587,6.703,6.618,6.6919,338000.0],["2017-06-20",6.703,6.7178,6.6254,6.6735,236200.0],["2017-06-21",6.6882,6.7437,6.6365,6.655,338100.0],["2017-06-22",6.6661,6.7104,6.6476,6.6624,470700.0],["2017-06-23",6.6845,6.8065,6.6845,6.7732,670800.0],["2017-06-26",6.7547,6.8028,6.7437,6.7732,351900.0],["2017-06-27",6.7806,6.8065,6.6919,6.703,369100.0],["2017-06-28",6.7067,6.7991,6.6735,6.7621,408300.0],["2017-06-29",6.7474,6.7584,6.6661,6.7104,338300.0],["2017-06-30",6.7252,6.7732,6.6956,6.7584,365200.0],["2017-07-03",6.7843,6.7991,6.7363,6.7695,275100.0],["2017-07-05",6.7695,6.8213,6.7437,6.8176,412400.0],["2017-07-06",6.7991,6.8028,6.7067,6.7806,515200.0],["2017-07-07",6.7806,6.7806,6.6845,6.7437,535300.0],["2017-07-10",6.7658,6.8176,6.7252,6.7658,672500.0],["2017-07-11",6.7658,6.7924,6.69,6.7431,731400.0],["2017-07-12",6.7886,6.8606,6.7545,6.7848,637700.0],["2017-07-13",6.7772,6.7886,6.6938,6.7203,403400.0],["2017-07-14",6.7203,6.7772,6.7089,6.7241,351400.0],["2017-07-17",6.7279,6.7658,6.7203,6.7317,397600.0],["2017-07-18",6.7052,6.7052,6.6255,6.6672,413800.0],["2017-07-19",6.6748,6.7582,6.6445,6.7317,364400.0],["2017-07-20",6.7317,6.7696,6.6976,6.7431,357300.0],["2017-07-21",6.7886,6.7924,6.7241,6.7696,442700.0],["2017-07-24",6.7696,6.7734,6.7089,6.7127,283700.0],["2017-07-25",6.7127,6.7279,6.6445,6.6558,460900.0],["2017-07-26",6.6786,6.7127,6.6672,6.7052,260500.0],["2017-07-27",6.7089,6.7317,6.6748,6.7089,300200.0],["2017-07-28",6.7165,6.7279,6.6634,6.671,307500.0],["2017-07-31",6.6748,6.7127,6.6445,6.6748,358900.0],["2017-08-01",6.6976,6.7241,6.6786,6.7052,324900.0],["2017-08-02",6.6786,6.7165,6.6559,6.7052,309100.0],["2017-08-03",6.7089,6.7203,6.6862,6.7052,258300.0],["2017-08-04",6.6824,6.7052,6.4928,6.5004,622100.0],["2017-08-07",6.4966,6.5762,6.4738,6.5459,374700.0],["2017-08-08",6.5572,6.6521,6.5572,6.6255,314800.0],["2017-08-09",6.6179,6.671,6.5876,6.6369,274300.0],["2017-08-10",6.6141,6.6521,6.5421,6.5459,432700.0],["2017-08-11",6.4586,6.5459,6.4207,6.5269,435100.0],["2017-08-14",6.5459,6.6369,6.5459,6.5876,273800.0],["2017-08-15",6.5838,6.6179,6.5459,6.599,265500.0],["2017-08-16",6.6103,6.6331,6.5724,6.6065,326300.0],["2017-08-17",6.6141,6.6369,6.561,6.5648,324400.0],["2017-08-18",6.5307,6.5914,6.5079,6.58,244600.0],["2017-08-21",6.5459,6.561,6.47,6.5079,516300.0],["2017-08-22",6.5079,6.5914,6.5079,6.5762,329200.0],["2017-08-23",6.5497,6.6331,6.5497,6.5838,323400.0],["2017-08-24",6.5952,6.6179,6.5762,6.5914,218400.0],["2017-08-25",6.6028,6.6103,6.5497,6.5762,203600.0],["2017-08-28",6.5762,6.6065,6.5459,6.5572,273200.0],["2017-08-29",6.5421,6.5724,6.5117,6.5231,325900.0],["2017-08-30",6.5269,6.5459,6.5004,6.5383,301200.0],["2017-08-31",6.5459,6.6028,6.5459,6.5572,445200.0],["2017-09-01",6.5572,6.5914,6.5155,6.5876,303200.0],["2017-09-05",6.5876,6.599,6.4473,6.4548,525300.0],["2017-09-06",6.4624,6.5307,6.4169,6.4283,868000.0],["2017-09-07",6.4169,6.4245,6.2652,6.2728,810400.0],["2017-09-08",6.288,6.3676,6.2766,6.2956,579800.0],["2017-09-11",6.3297,6.3904,6.3297,6.3752,848200.0],["2017-09-12",6.3904,6.4055,6.36,6.3904,588200.0],["2017-09-13",6.379,6.3942,6.3449,6.3449,402100.0],["2017-09-14",6.3449,6.3942,6.3335,6.3828,794500.0],["2017-09-15",6.3942,6.4511,6.3752,6.4321,1863600.0],["2017-09-18",6.4207,6.4473,6.3942,6.4207,478500.0],["2017-09-19",6.4169,6.47,6.4169,6.4359,320400.0],["2017-09-20",6.4321,6.4814,6.4321,6.4435,351000.0],["2017-09-21",6.4435,6.4928,6.4207,6.4776,286600.0],["2017-09-22",6.4776,6.5307,6.4776,6.5231,377900.0],["2017-09-25",6.5231,6.5648,6.5231,6.5345,423400.0],["2017-09-26",6.5231,6.5914,6.5079,6.5421,430500.0],["2017-09-27",6.5497,6.6293,6.5497,6.5914,686300.0],["2017-09-28",6.5876,6.6217,6.5421,6.6141,331400.0],["2017-09-29",6.6141,6.6559,6.5876,6.5952,502300.0],["2017-10-02",6.6179,6.6824,6.5762,6.6672,410200.0],["2017-10-03",6.6558,6.6824,6.6369,6.6558,400600.0],["2017-10-04",6.6483,6.7127,6.6483,6.69,369600.0],["2017-10-05",6.6976,6.7469,6.6862,6.7279,493400.0],["2017-10-06",6.7165,6.7279,6.6483,6.6558,467900.0],["2017-10-09",6.6558,6.7127,6.6558,6.6748,354600.0],["2017-10-10",6.6179,6.6483,6.5497,6.5838,792200.0],["2017-10-11",6.5914,6.6217,6.5724,6.5876,607200.0],["2017-10-12",6.5876,6.6266,6.5642,6.611,467900.0],["2017-10-13",6.6149,6.6305,6.5798,6.6071,359300.0],["2017-10-16",6.6266,6.6577,6.5837,6.5915,435900.0],["2017-10-17",6.5915,6.6149,6.5603,6.5798,365600.0],["2017-10-18",6.572,6.6188,6.5642,6.5993,449100.0],["2017-10-19",6.5915,6.6071,6.5759,6.5993,344700.0],["2017-10-20",6.6266,6.6266,6.5759,6.5798,393900.0],["2017-10-23",6.5798,6.5993,6.4745,6.4823,507100.0],["2017-10-24",6.4628,6.5408,6.4278,6.4317,470800.0],["2017-10-25",6.42,6.4512,6.2524,6.3147,789400.0],["2017-10-26",6.3498,6.3732,6.2368,6.2446,759400.0],["2017-10-27",6.264,6.2913,6.1861,6.2835,567900.0],["2017-10-30",6.2718,6.3186,6.229,6.2524,475000.0],["2017-10-31",6.2641,6.2913,6.2329,6.2602,599600.0],["2017-11-01",6.2757,6.3303,6.2757,6.3264,421800.0],["2017-11-02",6.3225,6.3225,6.2563,6.2991,480800.0],["2017-11-03",6.0224,6.1276,5.9171,5.9327,1457700.0],["2017-11-06",5.9171,5.921,5.8236,5.8353,1167800.0],["2017-11-07",5.8119,5.9132,5.7963,5.8431,761700.0],["2017-11-08",5.8275,6.0146,5.8275,5.9951,936300.0],["2017-11-09",5.96,6.0068,5.9366,5.9483,543400.0],["2017-11-10",5.921,5.9561,5.8859,5.9093,500300.0],["2017-11-13",5.882,6.0185,5.882,5.999,640600.0],["2017-11-14",5.999,6.0419,5.9639,6.0224,582500.0],["2017-11-15",6.0029,6.0341,5.9444,5.9444,485600.0],["2017-11-16",5.9405,5.999,5.9405,5.9483,504900.0],["2017-11-17",5.9327,5.9795,5.9249,5.9717,603000.0],["2017-11-20",5.9951,6.0847,5.9951,6.0808,510900.0],["2017-11-21",6.1042,6.1744,6.0847,6.151,727500.0],["2017-11-22",6.1471,6.2329,6.1471,6.2056,576800.0],["2017-11-24",6.229,6.2485,6.19,6.1978,333800.0],["2017-11-27",6.1861,6.2329,6.1471,6.1471,482100.0],["2017-11-28",6.1198,6.1276,6.0185,6.0653,1200700.0],["2017-11-29",6.0769,6.1783,6.0769,6.1471,1066400.0],["2017-11-30",6.1783,6.1978,6.0886,6.1042,821600.0],["2017-12-01",6.0925,6.1549,6.038,6.1354,749300.0],["2017-12-04",6.1666,6.2329,6.151,6.19,804000.0],["2017-12-05",6.1822,6.2602,6.1783,6.2407,632300.0],["2017-12-06",6.2173,6.2641,6.2173,6.2212,648600.0],["2017-12-07",6.2056,6.2952,6.1939,6.2485,631400.0],["2017-12-08",6.2563,6.2757,6.1939,6.2407,589200.0],["2017-12-11",6.2056,6.2641,6.2056,6.2056,626700.0],["2017-12-12",6.1783,6.2796,6.1705,6.2446,610000.0],["2017-12-13",6.2329,6.3654,6.2095,6.3186,736800.0],["2017-12-14",6.3147,6.342,6.2874,6.2991,642400.0],["2017-12-15",6.2952,6.494,6.2913,6.4512,1812800.0],["2017-12-18",6.4667,6.5096,6.3264,6.342,726700.0],["2017-12-19",6.3537,6.3615,6.1783,6.1822,676300.0],["2017-12-20",6.1939,6.3537,6.1939,6.3381,591100.0],["2017-12-21",6.3537,6.4862,6.3498,6.4395,696100.0],["2017-12-22",6.4395,6.4784,6.4083,6.4161,582600.0],["2017-12-26",6.4161,6.5135,6.4161,6.4784,533700.0],["2017-12-27",6.4823,6.4979,6.4317,6.4551,626200.0],["2017-12-28",6.4551,6.5313,6.435,6.5233,486400.0],["2017-12-29",6.5233,6.5473,6.447,6.447,443100.0],["2018-01-02",6.4069,6.439,6.3507,6.3828,667000.0],["2018-01-03",6.4029,6.4751,6.3026,6.3227,671400.0],["2018-01-04",6.3347,6.4109,6.3347,6.3628,652800.0],["2018-01-05",6.3788,6.443,6.3708,6.435,566100.0],["2018-01-08",6.423,6.447,6.3909,6.4149,480600.0],["2018-01-09",6.423,6.431,6.3628,6.3708,325000.0],["2018-01-10",6.3708,6.423,6.3347,6.3869,425000.0],["2018-01-11",6.3949,6.4631,6.3828,6.451,504700.0],["2018-01-12",6.4671,6.4871,6.3909,6.4069,331900.0],["2018-01-16",6.427,6.4591,6.3267,6.3387,440700.0],["2018-01-17",6.3427,6.4069,6.3347,6.3828,324300.0],["2018-01-18",6.3748,6.3869,6.3227,6.3227,405100.0],["2018-01-19",6.3066,6.3869,6.3066,6.3708,301600.0],["2018-01-22",6.3909,6.427,6.3628,6.3828,275300.0],["2018-01-23",6.3668,6.4149,6.3427,6.4069,230700.0],["2018-01-24",6.4149,6.423,6.3788,6.3909,235100.0],["2018-01-25",6.3788,6.4029,6.3347,6.3588,350400.0],["2018-01-26",6.3748,6.3748,6.2866,6.2986,377000.0],["2018-01-29",6.3026,6.3106,6.1943,6.2464,597500.0],["2018-01-30",6.439,6.6075,6.4149,6.5433,3746400.0],["2018-01-31",6.5433,6.6236,6.4912,6.5794,2141000.0],["2018-02-01",6.5513,6.6235,6.5032,6.5513,11433500.0],["2018-02-02",6.5152,6.5313,6.3427,6.3909,1677800.0],["2018-02-05",6.3467,6.4029,6.2424,6.3186,1758200.0],["2018-02-06",6.2224,6.4631,6.2224,6.439,1599500.0],["2018-02-07",6.431,6.4952,6.3989,6.431,1081100.0],["2018-02-08",6.451,6.4952,6.4069,6.423,951600.0],["2018-02-09",6.4992,6.8001,6.4992,6.7118,1464100.0],["2018-02-12",6.7359,6.7399,6.5874,6.7238,992900.0],["2018-02-13",6.7158,6.8081,6.6556,6.784,693000.0],["2018-02-14",6.764,6.8763,6.764,6.8602,585400.0],["2018-02-15",6.8803,6.9846,6.8362,6.9686,858400.0],["2018-02-16",6.9886,7.0809,6.9565,7.0689,738100.0],["2018-02-20",7.0689,7.0929,6.8843,6.9204,830900.0],["2018-02-21",6.9084,6.9806,6.8241,6.8241,632800.0],["2018-02-22",6.8322,6.9084,6.8201,6.8402,616600.0],["2018-02-23",6.8843,7.0247,6.8683,6.9926,1384300.0],["2018-02-26",7.0087,7.0087,6.9204,6.9846,630600.0],["2018-02-27",6.9726,7.0127,6.8522,6.8522,590600.0],["2018-02-28",6.8522,6.8964,6.6797,6.6877,687200.0],["2018-03-01",6.6757,6.7399,6.6115,6.6837,715500.0],["2018-03-02",6.6516,6.76,6.6155,6.7559,500600.0],["2018-03-05",6.7479,6.9646,6.7479,6.9204,522100.0],["2018-03-06",6.9244,6.9926,6.8643,6.9726,744100.0],["2018-03-07",6.9325,6.9967,6.9244,6.9485,513800.0],["2018-03-08",6.9686,7.0047,6.9325,6.9766,478600.0],["2018-03-09",7.0047,7.0047,6.9164,7.0007,437000.0],["2018-03-12",7.0207,7.0929,7.0007,7.0729,466600.0],["2018-03-13",7.105,7.105,7.0368,7.0528,805000.0],["2018-03-14",7.0528,7.125,7.0448,7.117,520200.0],["2018-03-15",7.1331,7.1331,7.0207,7.0608,541100.0],["2018-03-16",7.0729,7.1451,7.0127,7.113,1718600.0],["2018-03-19",7.117,7.121,7.0368,7.101,410000.0],["2018-03-20",7.0969,7.1411,7.0769,7.109,462900.0],["2018-03-21",7.1411,7.1491,7.0769,7.105,469100.0],["2018-03-22",7.0729,7.1531,7.0729,7.0809,445800.0],["2018-03-23",7.109,7.1451,7.0368,7.0368,474700.0],["2018-03-26",7.0969,7.1491,7.0608,7.1371,407100.0],["2018-03-27",7.1411,7.1972,7.101,7.1491,454000.0],["2018-03-28",7.1611,7.1892,7.125,7.1611,450400.0],["2018-03-29",7.1732,7.2654,7.1651,7.2333,803800.0],["2018-04-02",7.2414,7.3056,7.1371,7.1852,713600.0],["2018-04-03",7.2253,7.2735,7.1571,7.2695,452800.0],["2018-04-04",7.2293,7.2935,7.2133,7.2815,422000.0],["2018-04-05",7.3056,7.3056,7.2534,7.2895,433100.0],["2018-04-06",7.2735,7.3136,7.2454,7.2775,378800.0],["2018-04-09",7.2735,7.3216,7.2574,7.2574,321600.0],["2018-04-10",7.3016,7.3176,7.2534,7.2695,440400.0],["2018-04-11",7.2695,7.2855,7.2293,7.2454,443500.0],["2018-04-12",7.2783,7.2907,7.2207,7.2248,655300.0],["2018-04-13",6.9982,7.1918,6.99,7.0889,1178000.0],["2018-04-16",7.1342,7.2166,7.0806,7.2001,502300.0],["2018-04-17",7.2124,7.2413,7.1877,7.2207,979300.0],["2018-04-18",7.2413,7.3236,7.2413,7.2742,507900.0],["2018-04-19",7.2701,7.3525,7.2619,7.2948,353800.0],["2018-04-20",7.2577,7.2989,7.196,7.2001,379200.0],["2018-04-23",7.2207,7.2248,7.1342,7.1465,275500.0],["2018-04-24",7.1589,7.2454,7.1218,7.1918,410400.0],["2018-04-25",7.1712,7.2207,7.1424,7.1918,264100.0],["2018-04-26",7.1877,7.2536,7.1506,7.2413,266700.0],["2018-04-27",7.2413,7.2907,7.2289,7.2742,319700.0],["2018-04-30",7.2907,7.2989,7.2454,7.2454,414900.0],["2018-05-01",7.2454,7.2454,7.1218,7.2001,328100.0],["2018-05-02",7.2001,7.2495,7.1465,7.2166,390000.0],["2018-05-03",7.2124,7.2536,7.1506,7.2207,330000.0],["2018-05-04",7.2495,7.5378,7.2495,7.5172,676500.0],["2018-05-07",7.5378,7.5378,7.4431,7.5049,512700.0],["2018-05-08",7.4555,7.5296,7.4143,7.4225,801600.0],["2018-05-09",7.4349,7.439,7.336,7.4266,470600.0],["2018-05-10",7.4596,7.5749,7.4349,7.5667,611100.0],["2018-05-11",7.579,7.5914,7.5543,7.5667,347900.0],["2018-05-14",7.579,7.6079,7.542,7.5584,429400.0],["2018-05-15",7.5461,7.6408,7.5296,7.612,510900.0],["2018-05-16",7.6326,7.6573,7.5914,7.6243,557900.0],["2018-05-17",7.6243,7.6491,7.579,7.6202,355300.0],["2018-05-18",7.6573,7.6573,7.5749,7.6202,1218600.0],["2018-05-21",7.6532,7.7026,7.5996,7.7026,547000.0],["2018-05-22",7.7191,7.7356,7.682,7.6902,469400.0],["2018-05-23",7.6738,7.7191,7.6491,7.6985,410900.0],["2018-05-24",7.6944,7.6944,7.6243,7.6614,304000.0],["2018-05-25",7.6408,7.6861,7.6367,7.6696,323700.0],["2018-05-29",7.6614,7.7067,7.6408,7.6902,454900.0],["2018-05-30",7.6944,7.785,7.6861,7.7809,514900.0],["2018-05-31",7.785,7.785,7.682,7.7108,364600.0],["2018-06-01",7.7191,7.7273,7.6573,7.6985,309500.0],["2018-06-04",7.715,7.7438,7.649,7.7026,389100.0],["2018-06-05",7.6985,7.7767,7.6696,7.7561,339300.0],["2018-06-06",7.7603,7.7603,7.6944,7.752,340400.0],["2018-06-07",7.7644,7.7809,7.7314,7.7356,277400.0],["2018-06-08",7.7356,7.7932,7.7191,7.7603,435100.0],["2018-06-11",7.7438,7.7685,7.6614,7.752,572300.0],["2018-06-12",7.7479,7.7479,7.6532,7.7026,438400.0],["2018-06-13",7.7026,7.715,7.6202,7.6614,462300.0],["2018-06-14",7.6614,7.7191,7.6614,7.7191,373000.0],["2018-06-15",7.6902,7.7397,7.6573,7.7108,1476000.0],["2018-06-18",7.7026,7.8797,7.6944,7.8591,604300.0],["2018-06-19",7.855,7.9085,7.855,7.8921,514100.0],["2018-06-20",7.9044,7.9497,7.855,7.925,512300.0],["2018-06-21",7.9291,7.9291,7.8674,7.8962,490400.0],["2018-06-22",7.9291,7.9291,7.8426,7.8674,596500.0],["2018-06-25",7.8674,7.8797,7.8303,7.8468,283300.0],["2018-06-26",7.8509,7.8838,7.8015,7.855,329200.0],["2018-06-27",7.855,7.8674,7.7644,7.7685,528700.0],["2018-06-28",7.7685,7.8674,7.7685,7.8509,460600.0],["2018-06-29",7.8715,7.8838,7.8097,7.822,487000.0],["2018-07-02",7.8221,7.9209,7.7973,7.9086,669500.0],["2018-07-03",7.9127,8.028,7.9127,7.9786,369700.0],["2018-07-05",7.9827,8.0445,7.9539,8.0362,640800.0],["2018-07-06",8.0445,8.1021,8.028,8.0527,394100.0],["2018-07-09",8.0774,8.0816,8.0033,8.0568,548600.0],["2018-07-10",8.0733,8.0733,8.0239,8.0321,548300.0],["2018-07-11",8.0321,8.0733,8.028,8.0527,579100.0],["2018-07-12",8.0358,8.0358,7.9261,7.9767,533900.0],["2018-07-13",7.9767,8.0063,7.9388,7.9641,319000.0],["2018-07-16",7.9725,7.9767,7.905,7.9092,326000.0],["2018-07-17",7.9303,7.9514,7.8417,7.867,417000.0],["2018-07-18",7.8628,7.8923,7.8248,7.8332,395700.0],["2018-07-19",7.8375,7.9134,7.8206,7.8797,661500.0],["2018-07-20",7.8923,7.9472,7.8628,7.9261,732500.0],["2018-07-23",7.9303,7.9388,7.8881,7.8923,432300.0],["2018-07-24",7.8712,7.8797,7.8333,7.867,418800.0],["2018-07-25",7.8923,7.9345,7.867,7.9134,474500.0],["2018-07-26",7.9261,8.0527,7.9261,8.0443,457200.0],["2018-07-27",8.0401,8.0443,7.9683,8.0232,344000.0],["2018-07-30",8.0063,8.1329,8.0063,8.1118,330800.0],["2018-07-31",8.1287,8.1709,8.0612,8.1413,486600.0],["2018-08-01",8.1245,8.1245,8.0358,8.0654,286200.0],["2018-08-02",8.0654,8.1202,8.019,8.1076,219400.0],["2018-08-03",8.2131,8.3819,8.1878,8.3777,746000.0],["2018-08-06",8.3904,8.4115,8.3397,8.3819,376500.0],["2018-08-07",8.3819,8.3904,8.268,8.2891,339000.0],["2018-08-08",8.2891,8.3102,8.2215,8.2426,331400.0],["2018-08-09",8.2469,8.2891,8.2258,8.2426,222000.0],["2018-08-10",8.2215,8.3017,8.2131,8.2342,331900.0],["2018-08-13",8.2511,8.2637,8.2089,8.2511,239500.0],["2018-08-14",8.2722,8.2933,8.2595,8.2764,223300.0],["2018-08-15",8.2891,8.3439,8.2848,8.3059,346600.0],["2018-08-16",8.3059,8.365,8.3059,8.3439,198000.0],["2018-08-17",8.3482,8.3819,8.3397,8.3524,305100.0],["2018-08-20",8.3439,8.3988,8.3355,8.3566,261500.0],["2018-08-21",8.3566,8.4452,8.3566,8.4283,332400.0],["2018-08-22",8.4241,8.4705,8.3946,8.4241,168300.0],["2018-08-23",8.4115,8.4705,8.3904,8.3988,211800.0],["2018-08-24",8.4283,8.4283,8.3566,8.3608,158700.0],["2018-08-27",8.3777,8.3946,8.3439,8.3439,259400.0],["2018-08-28",8.3608,8.3904,8.3397,8.3819,221100.0],["2018-08-29",8.3777,8.4494,8.3777,8.4368,299600.0],["2018-08-30",8.441,8.5212,8.4072,8.5128,377500.0],["2018-08-31",8.5128,8.5254,8.3946,8.4326,307200.0],["2018-09-04",8.4368,8.4832,8.3861,8.4494,532500.0],["2018-09-05",8.4621,8.517,8.4326,8.517,380400.0],["2018-09-06",8.517,8.614,8.5043,8.5592,378500.0],["2018-09-07",8.5465,8.5592,8.4917,8.5381,421100.0],["2018-09-10",8.5592,8.5887,8.5128,8.5507,283200.0],["2018-09-11",8.5465,8.5676,8.5254,8.5296,337700.0],["2018-09-12",8.5085,8.5212,8.4157,8.4959,317000.0],["2018-09-13",8.5085,8.5423,8.4663,8.5254,281000.0],["2018-09-14",8.5128,8.5423,8.4452,8.5212,299900.0],["2018-09-17",8.5887,8.6056,8.479,8.5887,484700.0],["2018-09-18",8.555,8.5972,8.5128,8.5465,418800.0],["2018-09-19",8.5507,8.5592,8.4579,8.4832,420000.0],["2018-09-20",8.5085,8.5676,8.4494,8.5634,381000.0],["2018-09-21",8.5676,8.5718,8.5085,8.555,1363800.0],["2018-09-24",8.5718,8.5972,8.4579,8.4663,218200.0],["2018-09-25",8.5423,8.5423,8.4621,8.5128,296200.0],["2018-09-26",8.5128,8.5212,8.441,8.4452,294600.0],["2018-09-27",8.4621,8.5043,8.441,8.4579,292700.0],["2018-09-28",8.4621,8.5718,8.4452,8.5423,442200.0],["2018-10-01",8.5676,8.5718,8.4494,8.4832,385100.0],["2018-10-02",8.4832,8.5254,8.4326,8.4368,412700.0],["2018-10-03",8.441,8.4874,8.4115,8.4494,547400.0],["2018-10-04",8.4494,8.4494,8.3524,8.4115,408700.0],["2018-10-05",8.4241,8.4452,8.3439,8.3777,365700.0],["2018-10-08",8.3819,8.4494,8.3566,8.4452,263800.0],["2018-10-09",8.4368,8.5381,8.4326,8.517,439400.0],["2018-10-10",8.5296,8.6056,8.403,8.403,575600.0],["2018-10-11",8.3904,8.4241,8.2384,8.2469,594400.0],["2018-10-12",8.2815,8.3247,8.0782,8.0955,670300.0],["2018-10-15",8.1085,8.2512,8.0998,8.2079,339900.0],["2018-10-16",8.2252,8.3506,8.1863,8.3333,410200.0],["2018-10-17",8.3463,8.3896,8.2988,8.3161,319600.0],["2018-10-18",8.3117,8.3723,8.2425,8.2555,255600.0],["2018-10-19",8.2425,8.3031,8.2209,8.2296,317200.0],["2018-10-22",8.2425,8.3204,8.2425,8.2512,317400.0],["2018-10-23",8.2166,8.2598,8.1128,8.1344,514400.0],["2018-10-24",8.1431,8.3117,8.1431,8.1906,487900.0],["2018-10-25",8.2036,8.3204,8.1733,8.2988,387500.0],["2018-10-26",8.2512,8.3161,8.1215,8.2339,479300.0],["2018-10-29",8.2469,8.3723,8.2252,8.2728,351600.0],["2018-10-30",8.2815,8.3723,8.2642,8.3377,368200.0],["2018-10-31",8.3247,8.4458,8.3247,8.3506,612800.0],["2018-11-01",8.3593,8.3852,8.2858,8.3204,272000.0],["2018-11-02",8.6447,8.8523,8.5193,8.835,1084000.0],["2018-11-05",8.8782,9.0426,8.8393,8.9388,972300.0],["2018-11-06",8.9691,8.982,8.8653,8.8696,559600.0],["2018-11-07",8.8999,8.9864,8.7658,8.982,618600.0],["2018-11-08",8.9993,8.9993,8.9042,8.9864,399700.0],["2018-11-09",8.9907,9.008,8.8999,8.995,361300.0],["2018-11-12",9.008,9.0469,8.8912,8.9258,288500.0],["2018-11-13",8.9518,9.008,8.8999,8.9561,314700.0],["2018-11-14",8.9777,9.008,8.9085,8.9734,343100.0],["2018-11-15",8.9301,8.9431,8.8307,8.9085,313900.0],["2018-11-16",8.8826,8.8999,8.8047,8.8912,432200.0],["2018-11-19",8.8999,8.9345,8.8393,8.8653,262500.0],["2018-11-20",8.8436,8.8826,8.7701,8.7831,268100.0],["2018-11-21",8.7831,8.9042,8.7226,8.8696,232800.0],["2018-11-23",8.848,8.9907,8.848,8.9691,166200.0],["2018-11-26",9.0123,9.0123,8.9258,8.9647,270600.0],["2018-11-27",8.9734,8.9993,8.9172,8.9474,403500.0],["2018-11-28",8.9301,9.0512,8.8955,9.0296,320900.0],["2018-11-29",8.9993,9.0772,8.9777,9.0426,239900.0],["2018-11-30",9.0253,9.1161,8.9907,9.1031,443100.0],["2018-12-03",9.1464,9.1637,9.0642,9.1334,432800.0],["2018-12-04",9.1247,9.1593,9.0123,9.0296,448000.0],["2018-12-06",8.995,9.1853,8.9431,9.1853,485200.0],["2018-12-07",9.2026,9.2329,9.155,9.2069,564300.0],["2018-12-10",9.2069,9.2112,8.982,8.9907,436800.0],["2018-12-11",9.0512,9.0685,8.9431,8.9431,404300.0],["2018-12-12",8.9907,9.0123,8.8826,8.8955,374600.0],["2018-12-13",8.8955,8.9258,8.8609,8.8782,298900.0],["2018-12-14",8.8869,8.9907,8.8523,8.9258,287400.0],["2018-12-17",8.8955,8.8955,8.4069,8.4371,1003100.0],["2018-12-18",8.4847,8.6015,8.4371,8.4847,556500.0],["2018-12-19",8.5107,8.515,8.3204,8.3247,533300.0],["2018-12-20",8.3204,8.3463,7.9658,8.0393,784900.0],["2018-12-21",8.0436,8.1993,7.9139,7.9614,2162600.0],["2018-12-24",7.9571,7.9874,7.7322,7.862,387100.0],["2018-12-26",7.8922,8.2771,7.8706,8.2728,569000.0],["2018-12-27",8.2166,8.2901,8.0609,8.2815,589100.0],["2018-12-28",8.2948,8.4366,8.2859,8.3879,464400.0],["2018-12-31",8.41,8.4233,8.2017,8.2549,456300.0],["2019-01-02",8.2017,8.3834,8.1529,8.3524,320800.0],["2019-01-03",8.3524,8.4632,8.3347,8.3613,305700.0],["2019-01-04",8.41,8.5519,8.3524,8.4987,304900.0],["2019-01-07",8.5076,8.5785,8.4455,8.4898,554400.0],["2019-01-08",8.4943,8.543,8.4411,8.5164,352000.0],["2019-01-09",8.5696,8.5962,8.4987,8.5829,727000.0],["2019-01-10",8.5829,8.614,8.5386,8.5829,331900.0],["2019-01-11",8.5785,8.6228,8.5563,8.6051,274000.0],["2019-01-14",8.5962,8.6539,8.5652,8.5785,238000.0],["2019-01-15",8.6007,8.6007,8.5076,8.5342,214900.0],["2019-01-16",8.5563,8.6273,8.5563,8.6273,278700.0],["2019-01-17",8.6317,8.6361,8.5785,8.614,226000.0],["2019-01-18",8.6361,8.6716,8.5652,8.6051,210100.0],["2019-01-22",8.6007,8.614,8.5386,8.5962,285000.0],["2019-01-23",8.6051,8.6805,8.5874,8.6539,219400.0],["2019-01-24",8.6583,8.747,8.6361,8.7381,297800.0],["2019-01-25",8.7647,8.8534,8.7558,8.8489,290700.0],["2019-01-28",8.8356,8.8578,8.7957,8.8268,260000.0],["2019-01-29",8.8223,8.8445,8.7691,8.8223,292600.0],["2019-01-30",8.8179,8.9066,8.7691,8.8711,308500.0],["2019-01-31",8.8401,8.9731,8.8268,8.9731,584000.0],["2019-02-01",8.9775,9.0041,8.9154,8.9642,271600.0],["2019-02-04",8.9775,9.075,8.942,9.075,326300.0],["2019-02-05",9.0617,9.0839,9.0085,9.0662,303800.0],["2019-02-06",9.0529,9.0662,8.9819,9.0484,259700.0],["2019-02-07",9.0351,9.0396,8.942,8.9642,309100.0],["2019-02-08",9.31,9.4563,9.2302,9.4519,793600.0],["2019-02-11",9.4519,9.4918,9.412,9.4519,441000.0],["2019-02-12",9.1637,9.2125,9.0795,9.1016,7943400.0],["2019-02-13",9.1149,9.1327,9.0795,9.0883,1176200.0],["2019-02-14",9.0662,9.0839,8.8445,8.8667,2045800.0],["2019-02-15",8.8844,8.9287,8.8445,8.8578,1029600.0],["2019-02-19",8.8445,8.9553,8.8135,8.911,881300.0],["2019-02-20",8.88,8.8888,8.7736,8.7824,810500.0],["2019-02-21",8.7691,8.8445,8.7514,8.8445,804800.0],["2019-02-22",8.88,8.9731,8.8534,8.9376,759200.0],["2019-02-25",9.0529,9.0662,8.9952,9.0218,705500.0],["2019-02-26",9.0484,9.0706,8.9864,9.0307,499400.0],["2019-02-27",9.0218,9.0573,8.9642,9.0529,413900.0],["2019-02-28",9.0662,9.1194,9.0218,9.0351,800900.0],["2019-03-01",9.0662,9.0972,8.9553,9.0529,819700.0],["2019-03-04",9.0662,9.0706,8.9997,9.0484,376900.0],["2019-03-05",9.0484,9.0662,9.0085,9.0573,352500.0],["2019-03-06",9.044,9.0795,8.9731,9.0041,404300.0],["2019-03-07",9.0484,9.0484,8.9908,9.013,322000.0],["2019-03-08",9.0085,9.075,8.9775,9.0617,367200.0],["2019-03-11",9.0972,9.1992,9.075,9.1992,467000.0],["2019-03-12",9.1992,9.1992,9.1061,9.1327,611800.0],["2019-03-13",9.1371,9.2568,9.1327,9.2346,357200.0],["2019-03-14",9.2036,9.2258,9.1726,9.1726,279500.0],["2019-03-15",9.1859,9.2036,9.1415,9.1903,712100.0],["2019-03-18",9.146,9.2302,9.1327,9.2036,447300.0],["2019-03-19",9.2258,9.2258,9.1016,9.1194,308700.0],["2019-03-20",9.1238,9.1992,9.0839,9.146,578100.0],["2019-03-21",9.1593,9.2878,9.1593,9.2169,588800.0],["2019-03-22",9.1992,9.2346,9.044,9.0529,602300.0],["2019-03-25",9.0573,9.1194,9.0218,9.0573,292000.0],["2019-03-26",9.0928,9.1238,9.0662,9.0839,360500.0],["2019-03-27",9.1726,9.177,9.0839,9.1681,506900.0],["2019-03-28",9.1859,9.2258,9.1637,9.2125,1351700.0],["2019-03-29",9.2391,9.2391,9.0928,9.1814,535700.0],["2019-04-01",9.1947,9.2657,9.1859,9.2435,382500.0],["2019-04-02",9.2612,9.279,9.1903,9.2701,389400.0],["2019-04-03",9.3056,9.3366,9.2612,9.31,517300.0],["2019-04-04",9.3322,9.3942,9.3011,9.3942,425900.0],["2019-04-05",9.3987,9.4297,9.3676,9.4075,559600.0],["2019-04-08",9.4075,9.4652,9.3765,9.4519,549200.0],["2019-04-09",9.443,9.4829,9.4208,9.4519,645900.0],["2019-04-10",9.4519,9.4962,9.443,9.4652,858900.0],["2019-04-11",9.4652,9.474,9.4297,9.474,504300.0],["2019-04-12",9.5148,9.533,9.3743,9.4831,679900.0],["2019-04-15",9.4831,9.5148,9.4332,9.4514,240800.0],["2019-04-16",9.4604,9.474,9.4423,9.4514,205300.0],["2019-04-17",9.4604,9.4922,9.406,9.4242,438600.0],["2019-04-18",9.406,9.465,9.406,9.4287,384700.0],["2019-04-22",9.4287,9.4468,9.3743,9.4378,385800.0],["2019-04-23",9.4468,9.5239,9.4468,9.474,548400.0],["2019-04-24",9.474,9.5284,9.474,9.5148,330600.0],["2019-04-25",9.4831,9.5148,9.4378,9.4786,365300.0],["2019-04-26",9.474,9.5828,9.474,9.5511,292800.0],["2019-04-29",9.5556,9.5919,9.542,9.5511,282800.0],["2019-04-30",9.5375,9.5602,9.4922,9.5194,435400.0],["2019-05-01",9.5375,9.5511,9.4876,9.5194,776700.0],["2019-05-02",9.5194,9.5375,9.4423,9.465,315700.0],["2019-05-03",9.61,9.8367,9.542,9.7369,1145100.0],["2019-05-06",9.7097,9.9319,9.6825,9.8956,732000.0],["2019-05-07",9.3834,9.5148,9.3607,9.4332,9739300.0],["2019-05-08",9.4423,9.5692,9.4242,9.4695,1564100.0],["2019-05-09",9.4242,9.4514,9.329,9.4332,1624400.0],["2019-05-10",9.4287,9.5465,9.406,9.5284,936200.0],["2019-05-13",9.4423,9.5058,9.3879,9.4106,988200.0],["2019-05-14",9.4468,9.5058,9.4151,9.4967,696600.0],["2019-05-15",9.4695,9.5103,9.4468,9.465,588400.0],["2019-05-16",9.4922,9.6281,9.4922,9.6191,851800.0],["2019-05-17",9.6055,9.6191,9.5692,9.5737,840000.0],["2019-05-20",9.5738,9.6145,9.5375,9.5511,540700.0],["2019-05-21",9.5828,9.6009,9.533,9.5873,391600.0],["2019-05-22",9.6463,9.6644,9.61,9.6191,731900.0],["2019-05-23",9.5692,9.6055,9.533,9.5828,482900.0],["2019-05-24",9.6735,9.7143,9.6599,9.7097,1008900.0],["2019-05-28",9.7097,9.7596,9.6644,9.6735,593800.0],["2019-05-29",9.6735,9.7097,9.6327,9.6644,905200.0],["2019-05-30",9.6689,9.6825,9.4514,9.4831,785100.0],["2019-05-31",9.3924,9.4559,9.27,9.4287,1025600.0],["2019-06-03",9.4559,9.6055,9.4287,9.5919,681000.0],["2019-06-04",9.6463,9.6553,9.5375,9.6055,569300.0],["2019-06-05",9.61,9.6327,9.5058,9.5465,526300.0],["2019-06-06",9.542,9.6281,9.5058,9.5919,627400.0],["2019-06-07",9.6463,9.7596,9.6145,9.7052,1985100.0],["2019-06-10",9.7596,9.8412,9.6825,9.8276,1470400.0],["2019-06-11",9.8593,9.8593,9.7687,9.8004,988800.0],["2019-06-12",9.8231,9.8367,9.7777,9.7913,808600.0],["2019-06-13",9.8231,9.8911,9.7823,9.8639,688900.0],["2019-06-14",9.8775,9.9364,9.8412,9.9137,630200.0],["2019-06-17",9.9228,9.9455,9.8367,9.8503,680100.0],["2019-06-18",9.8911,9.9273,9.8276,9.8593,654000.0],["2019-06-19",9.9137,9.9681,9.8412,9.9681,629700.0],["2019-06-20",9.9681,9.9681,9.9001,9.9047,659400.0],["2019-06-21",9.882,9.8911,9.746,9.746,1134800.0],["2019-06-24",9.746,9.8276,9.746,9.7913,616900.0],["2019-06-25",9.7913,9.8231,9.7188,9.7279,657400.0],["2019-06-26",9.7596,9.8412,9.7505,9.7777,628900.0],["2019-06-27",9.8004,9.8548,9.7913,9.8548,991700.0],["2019-06-28",9.8684,10.0361,9.8684,9.8956,3093400.0],["2019-07-01",9.9636,9.9636,9.8593,9.8911,748700.0],["2019-07-02",9.9001,9.9319,9.8049,9.8548,740500.0],["2019-07-03",9.8321,9.9273,9.8321,9.9047,337600.0],["2019-07-05",9.9047,10.0452,9.8639,10.0452,699700.0],["2019-07-08",10.0633,10.1041,10.0089,10.0769,823000.0],["2019-07-09",10.0588,10.1132,10.0044,10.1086,874100.0],["2019-07-10",10.154,10.2537,10.1086,10.1404,862100.0],["2019-07-11",10.1585,10.2129,10.1358,10.1902,902900.0],["2019-07-12",10.1671,10.2504,10.1439,10.218,884800.0],["2019-07-15",10.2458,10.2643,10.2088,10.2365,417800.0],["2019-07-16",10.2226,10.2828,10.1995,10.2319,515700.0],["2019-07-17",10.2273,10.3199,10.2134,10.2921,714800.0],["2019-07-18",10.2551,10.2921,10.2134,10.2365,517500.0],["2019-07-19",10.2319,10.2458,10.1254,10.1347,705900.0],["2019-07-22",10.1254,10.1949,10.1023,10.1671,413200.0],["2019-07-23",10.1717,10.2088,10.1162,10.1995,464600.0],["2019-07-24",10.1856,10.2226,10.1208,10.2088,642900.0],["2019-07-25",10.2319,10.2551,10.1439,10.1856,670100.0],["2019-07-26",10.2041,10.2597,10.1902,10.2597,535300.0],["2019-07-29",10.2551,10.3106,10.2226,10.2551,736600.0],["2019-07-30",10.2689,10.3384,10.2412,10.2828,753000.0],["2019-07-31",10.2597,10.306,10.1486,10.1995,919300.0],["2019-08-01",10.1902,10.2273,10.0791,10.093,713200.0],["2019-08-02",9.9912,10.2273,9.7643,10.1578,1206400.0],["2019-08-05",10.0884,10.1393,9.9356,10.0467,1110700.0],["2019-08-06",10.0884,10.1208,10.0467,10.0791,982500.0],["2019-08-07",10.0699,10.2412,10.0375,10.2134,1223900.0],["2019-08-08",10.2365,10.4588,10.218,10.4078,956700.0],["2019-08-09",9.9865,10.2365,9.9819,10.1763,10031300.0],["2019-08-12",10.1347,10.2875,10.1347,10.2875,1887500.0],["2019-08-13",10.2458,10.3384,10.1578,10.1578,1397000.0],["2019-08-14",10.0976,10.1393,9.9865,10.0375,1643600.0],["2019-08-15",10.0513,10.1162,9.9958,9.9958,999000.0],["2019-08-16",10.0282,10.1347,10.0004,10.1023,1396100.0],["2019-08-19",10.2041,10.2365,9.9958,10.2088,970100.0],["2019-08-20",10.2088,10.2736,10.1763,10.2689,1470800.0],["2019-08-21",10.2689,10.2967,10.2319,10.2736,739800.0],["2019-08-22",10.3014,10.3152,10.2689,10.2736,604700.0],["2019-08-23",10.2412,10.2967,10.2226,10.2226,769900.0],["2019-08-26",10.2597,10.3152,10.2412,10.2782,603000.0],["2019-08-27",10.3014,10.3152,10.1208,10.1439,865600.0],["2019-08-28",10.1301,10.1764,10.0976,10.1578,488200.0],["2019-08-29",10.1995,10.2134,10.0652,10.0976,926500.0],["2019-08-30",10.1069,10.1347,10.0606,10.0745,792300.0],["2019-09-03",10.056,10.0606,9.9773,10.0467,701800.0],["2019-09-04",10.0976,10.1115,10.0652,10.0884,682900.0],["2019-09-05",10.1393,10.181,10.0976,10.1578,754800.0],["2019-09-06",10.181,10.2041,10.1532,10.1625,700800.0],["2019-09-09",10.181,10.2365,10.181,10.1949,764100.0],["2019-09-10",10.2088,10.2875,10.1995,10.2412,1208500.0],["2019-09-11",10.2551,10.3477,10.2551,10.3384,762000.0],["2019-09-12",10.3477,10.3754,10.2828,10.2967,672400.0],["2019-09-13",10.306,10.3291,10.1902,10.1902,634300.0],["2019-09-16",10.1625,10.1856,10.0884,10.1254,671400.0],["2019-09-17",10.1023,10.1902,10.0745,10.1625,589200.0],["2019-09-18",10.1578,10.2226,10.1439,10.2041,833100.0],["2019-09-19",10.218,10.3291,10.218,10.2551,611700.0],["2019-09-20",10.2365,10.3014,10.2041,10.2504,3779600.0],["2019-09-23",10.2504,10.3523,10.2504,10.2921,775100.0],["2019-09-24",10.2967,10.3477,10.2828,10.2828,858100.0],["2019-09-25",10.2782,10.4125,10.2782,10.3569,756600.0],["2019-09-26",10.3708,10.394,10.3477,10.3477,454600.0],["2019-09-27",10.3569,10.3801,10.2689,10.3014,471700.0],["2019-09-30",10.3014,10.343,10.2412,10.2921,924800.0],["2019-10-01",10.3014,10.3523,10.2226,10.2643,703800.0],["2019-10-02",10.2041,10.2875,10.1625,10.2782,777500.0],["2019-10-03",10.2689,10.343,10.2134,10.3199,1176400.0],["2019-10-04",10.3199,10.4541,10.3106,10.4541,1070200.0],["2019-10-07",10.4541,10.5282,10.4449,10.5097,788600.0],["2019-10-08",10.5097,10.519,10.3569,10.3986,760100.0],["2019-10-09",10.4264,10.4588,10.3662,10.3847,989500.0],["2019-10-10",10.4083,10.5313,10.3705,10.4982,757800.0],["2019-10-11",10.6164,10.659,10.5644,10.5786,719100.0],["2019-10-14",10.5833,10.607,10.5124,10.5407,395100.0],["2019-10-15",10.5833,10.6826,10.5502,10.6117,556000.0],["2019-10-16",10.6022,10.6495,10.6022,10.6117,439700.0],["2019-10-17",10.6542,10.6826,10.6259,10.6826,495200.0],["2019-10-18",10.6401,10.6779,10.6353,10.6401,436700.0],["2019-10-21",10.6873,10.7914,10.6873,10.7725,475700.0],["2019-10-22",10.7535,10.8245,10.7535,10.8008,347500.0],["2019-10-23",10.8008,10.9001,10.8008,10.8907,621100.0],["2019-10-24",10.8907,10.8907,10.6968,10.711,776400.0],["2019-10-25",10.6873,10.7583,10.6826,10.6873,405400.0],["2019-10-28",10.7063,10.763,10.6779,10.6779,543300.0],["2019-10-29",10.6684,10.7725,10.6684,10.763,446800.0],["2019-10-30",10.7583,10.7772,10.6732,10.763,475100.0],["2019-10-31",10.7583,10.8245,10.7015,10.8245,709600.0],["2019-11-01",10.9001,11.042,10.7961,10.8718,937300.0],["2019-11-04",10.9853,10.99,10.6968,10.7204,1174200.0],["2019-11-05",10.7299,10.7819,10.6401,10.6637,1378500.0],["2019-11-06",10.659,10.6968,10.6306,10.6873,891200.0],["2019-11-07",10.7346,10.7488,10.6732,10.6921,625700.0],["2019-11-08",10.6921,10.7819,10.6921,10.7346,817800.0],["2019-11-11",10.7583,10.7819,10.6968,10.7204,505400.0],["2019-11-12",10.7583,10.7772,10.6968,10.7063,672300.0],["2019-11-13",10.6684,10.7441,10.6637,10.7394,543900.0],["2019-11-14",10.7204,10.7914,10.6637,10.6968,629700.0],["2019-11-15",10.7299,10.7677,10.6826,10.7157,481800.0],["2019-11-18",10.6968,10.7819,10.6684,10.7157,823800.0],["2019-11-19",10.7252,10.7535,10.6873,10.711,601000.0],["2019-11-20",10.6826,10.7299,10.6259,10.711,769700.0],["2019-11-21",10.7252,10.763,10.6495,10.763,470100.0],["2019-11-22",10.7677,10.7725,10.7015,10.7204,375200.0],["2019-11-25",10.711,10.8008,10.7063,10.7725,580400.0],["2019-11-26",10.7677,10.815,10.7583,10.8103,492900.0],["2019-11-27",10.8245,10.8765,10.8103,10.8718,303600.0],["2019-11-29",10.8718,10.9191,10.8481,10.9191,356200.0],["2019-12-02",10.9096,10.9143,10.7488,10.7725,692400.0],["2019-12-03",10.763,10.7677,10.6779,10.7441,607700.0],["2019-12-04",10.7535,10.7866,10.7346,10.7677,497900.0],["2019-12-05",10.7725,10.8008,10.6401,10.7535,802600.0],["2019-12-06",10.7866,10.867,10.7535,10.815,689900.0],["2019-12-09",10.7725,10.8387,10.7725,10.7914,1100500.0],["2019-12-10",10.8008,10.8245,10.7299,10.7583,772100.0],["2019-12-11",10.484,10.6022,10.4698,10.5029,11399400.0],["2019-12-12",10.5124,10.6022,10.4604,10.4651,1528800.0],["2019-12-13",10.4745,10.5455,10.4604,10.5266,1336000.0],["2019-12-16",10.5407,10.5975,10.5407,10.5407,1295100.0],["2019-12-17",10.5833,10.7015,10.5549,10.6826,1258500.0],["2019-12-18",10.7299,10.7299,10.536,10.5975,1297200.0],["2019-12-19",10.5975,10.711,10.5975,10.6637,1133400.0],["2019-12-20",10.7157,10.7394,10.6542,10.6779,3393600.0],["2019-12-23",10.711,10.7535,10.6779,10.7157,1522000.0],["2019-12-24",10.7583,10.8529,10.7394,10.8434,668100.0],["2019-12-26",10.8434,10.9569,10.8292,10.9474,969100.0],["2019-12-27",10.9474,11.0089,10.9332,10.9853,2894100.0],["2019-12-30",11.0287,11.0384,10.715,10.7488,1755600.0],["2019-12-31",10.7101,10.7874,10.6957,10.7584,1124200.0],["2020-01-02",10.7729,10.7874,10.6281,10.7246,1112200.0],["2020-01-03",10.6908,10.826,10.6908,10.8163,980800.0],["2020-01-06",10.7729,10.8356,10.7584,10.8308,953300.0],["2020-01-07",10.8549,10.8549,10.7584,10.8019,1115800.0],["2020-01-08",10.8019,10.8453,10.7777,10.8308,1125900.0],["2020-01-09",10.8646,10.9611,10.8453,10.9273,941400.0],["2020-01-10",10.9322,10.9708,10.8984,10.966,553100.0],["2020-01-13",10.9804,11.0046,10.937,11.0046,553500.0],["2020-01-14",10.9901,11.0914,10.966,11.0914,744200.0],["2020-01-15",11.0963,11.1252,11.0432,11.077,600900.0],["2020-01-16",11.1301,11.159,11.0866,11.1445,491500.0],["2020-01-17",11.1397,11.1832,11.1156,11.1832,679500.0],["2020-01-21",11.1976,11.2121,11.1059,11.1832,1264100.0],["2020-01-22",11.2073,11.2411,11.1735,11.2025,1066000.0],["2020-01-23",11.2169,11.2362,11.1638,11.2266,935200.0],["2020-01-24",11.2507,11.27,11.1397,11.1928,698600.0],["2020-01-27",11.1011,11.2314,11.0625,11.2073,719800.0],["2020-01-28",11.2218,11.3086,11.2121,11.2942,982400.0],["2020-01-29",11.3183,11.3328,11.2556,11.3183,620700.0],["2020-01-30",11.3424,11.3424,11.2845,11.3183,518000.0],["2020-01-31",11.3038,11.3666,11.1976,11.2218,946800.0],["2020-02-03",11.2266,11.3231,11.2218,11.2459,1000600.0],["2020-02-04",11.2942,11.3231,11.2169,11.2556,506800.0],["2020-02-05",11.2845,11.381,11.2845,11.3714,475000.0],["2020-02-06",11.381,11.4438,11.3473,11.3473,689000.0],["2020-02-07",11.4052,11.4824,11.3521,11.3762,844300.0],["2020-02-10",11.3955,11.4293,11.27,11.3279,826500.0],["2020-02-11",11.3279,11.3424,11.1783,11.2362,761900.0],["2020-02-12",11.27,11.3955,11.2121,11.3038,907800.0],["2020-02-13",11.299,11.4245,11.299,11.3086,625800.0],["2020-02-14",11.2893,11.3714,11.2845,11.3521,470200.0],["2020-02-18",11.3521,11.3859,11.3038,11.3279,489300.0],["2020-02-19",11.3473,11.3762,11.3135,11.3231,430700.0],["2020-02-20",11.3183,11.3569,11.2893,11.3328,558700.0],["2020-02-21",11.328,11.3424,11.2025,11.2652,680900.0],["2020-02-24",11.1301,11.1735,11.048,11.0866,834700.0],["2020-02-25",11.1059,11.1108,10.6764,10.797,1459400.0],["2020-02-26",10.7825,10.9418,10.7295,10.7488,1503000.0],["2020-02-27",10.6233,10.6571,10.1985,10.353,2475100.0],["2020-02-28",10.1406,10.1406,9.6628,9.991,3551800.0],["2020-03-02",10.0779,10.7681,10.0489,10.7198,2403300.0],["2020-03-03",10.7246,10.7536,10.2661,10.4254,1855200.0],["2020-03-04",10.5702,10.7295,10.5219,10.6957,1179400.0],["2020-03-05",10.5219,10.5654,10.3095,10.4012,963900.0],["2020-03-06",10.1551,10.4543,10.0923,10.353,1401300.0],["2020-03-09",9.7545,10.0296,9.5614,9.5904,1569700.0],["2020-03-10",9.8317,9.9041,9.2043,9.5469,1779000.0],["2020-03-11",9.3587,9.4601,9.0353,9.1222,1612500.0],["2020-03-12",8.4224,8.5092,6.9068,7.3412,2575300.0],["2020-03-13",7.8383,7.9445,6.7572,7.2398,2422900.0],["2020-03-16",6.6751,6.8489,5.2513,5.2513,3075100.0],["2020-03-17",5.3092,5.4154,3.673,4.1991,7088300.0],["2020-03-18",3.8323,3.9143,1.6893,2.7415,6029200.0],["2020-03-19",2.867,3.9578,2.3071,3.3979,6067600.0],["2020-03-20",3.9337,4.3101,3.5089,3.5524,5227000.0],["2020-03-23",3.562,3.562,2.9201,3.0456,3069200.0],["2020-03-24",3.1324,3.1807,2.6691,2.7608,4542000.0],["2020-03-25",3.0359,5.1548,3.0359,4.9858,6360800.0],["2020-03-26",5.4347,7.1095,5.4202,6.2021,7874400.0],["2020-03-27",6.038,6.1539,5.372,5.3961,3148900.0],["2020-03-30",5.1886,5.4685,4.6335,4.7686,2524400.0],["2020-03-31",4.7349,5.2417,4.4839,5.1258,3939300.0],["2020-04-01",4.759,4.8459,4.1895,4.2474,2346500.0],["2020-04-02",4.2232,4.4597,3.6923,3.8613,2403700.0],["2020-04-03",3.7502,3.8468,2.8959,3.3786,4503500.0],["2020-04-06",3.7985,4.2763,3.6344,3.7889,3368000.0],["2020-04-07",4.1702,4.6432,4.0833,4.1557,3451400.0],["2020-04-08",4.4646,4.9086,4.3777,4.759,2804400.0],["2020-04-09",5.1837,5.7919,4.7735,5.1017,3667600.0],["2020-04-13",5.1886,5.261,4.5852,5.0582,1782500.0],["2020-04-14",5.1967,5.4835,4.9198,5.0484,1493400.0],["2020-04-15",4.7665,4.9643,4.5341,4.905,1391400.0],["2020-04-16",4.9198,4.9544,4.5143,4.6281,1365500.0],["2020-04-17",4.8951,5.167,4.6528,5.1324,2325400.0],["2020-04-20",4.8703,5.083,4.7121,4.9148,1451000.0],["2020-04-21",4.7121,5.256,4.6627,5.2214,1848600.0],["2020-04-22",5.345,5.3895,4.9989,5.1324,1452100.0],["2020-04-23",5.1176,5.345,5.0385,5.0731,1022400.0],["2020-04-24",4.9495,5.1324,4.7467,5.0681,1540300.0],["2020-04-27",5.0187,5.261,4.9099,5.1027,1326700.0],["2020-04-28",5.0533,5.3697,4.8506,5.261,1999700.0],["2020-04-29",5.3895,5.6615,5.3154,5.5131,1382300.0],["2020-04-30",5.4934,5.612,5.0335,5.1423,1868600.0],["2020-05-01",4.8357,5.0187,4.7022,4.8753,1348300.0],["2020-05-04",4.6775,4.8209,4.4946,4.7121,1607600.0],["2020-05-05",4.9148,5.1769,4.8852,4.9544,2253200.0],["2020-05-06",5.0039,5.1027,4.7863,4.8061,1367200.0],["2020-05-07",4.9,5.172,4.8852,5.0286,1532900.0],["2020-05-08",5.1472,5.2461,4.7764,4.9841,2727600.0],["2020-05-11",4.9643,4.9692,4.6281,4.8506,1738500.0],["2020-05-12",4.8704,4.8704,4.5094,4.5242,1880700.0],["2020-05-13",4.4847,4.4847,3.9556,4.1089,2119800.0],["2020-05-14",4.1039,4.6231,3.9111,4.6083,1856900.0],["2020-05-15",4.5391,4.6033,4.3611,4.4204,2928500.0],["2020-05-18",4.6874,4.7517,4.5193,4.6281,1301300.0],["2020-05-19",4.5885,4.7715,4.4451,4.6033,805800.0],["2020-05-20",4.7171,5.3648,4.7171,5.35,2026900.0],["2020-05-21",5.3203,5.4241,5.2016,5.3252,1094900.0],["2020-05-22",5.2956,5.4192,5.0434,5.4044,903200.0],["2020-05-26",5.5626,5.8741,5.5428,5.7159,1365900.0],["2020-05-27",5.8296,5.9581,5.5626,5.8741,1698300.0],["2020-05-28",5.7801,6.0076,5.6269,5.8345,2506600.0],["2020-05-29",5.6714,5.7258,5.345,5.4439,3232200.0],["2020-06-01",5.4142,5.8246,5.2511,5.6565,1388800.0],["2020-06-02",5.7752,5.879,5.7208,5.7505,1071900.0],["2020-06-03",5.9334,6.3141,5.9038,6.2598,1402100.0],["2020-06-04",6.2548,7.0212,6.1411,6.947,2779400.0],["2020-06-05",7.4168,7.931,7.041,7.1992,2656700.0],["2020-06-08",7.4613,7.9903,7.3031,7.9211,2769200.0],["2020-06-09",7.4613,7.7777,7.2734,7.6343,3085900.0],["2020-06-10",7.6393,8.4057,7.4069,7.8568,2756100.0],["2020-06-11",7.1349,7.7579,6.8333,7.4316,2580300.0],["2020-06-12",7.9557,8.1832,7.5107,8.1832,2380300.0],["2020-06-15",7.8717,8.4996,7.575,8.3562,2930100.0],["2020-06-16",8.8457,8.8705,8.2227,8.4848,2017600.0],["2020-06-17",8.5243,8.5243,8.2722,8.3463,944300.0],["2020-06-18",7.9607,8.3661,7.8816,8.1387,1302800.0],["2020-06-19",8.2376,8.3562,7.8222,8.2524,2827200.0],["2020-06-22",8.3266,8.381,8.0299,8.2376,2196800.0],["2020-06-23",8.4057,8.6925,8.2821,8.6578,1804100.0],["2020-06-24",8.4601,8.5243,7.8766,8.3167,1814600.0],["2020-06-25",8.1387,8.8606,8.0299,8.8408,1944300.0],["2020-06-26",8.7024,8.7963,8.3513,8.643,1952600.0],["2020-06-29",8.7024,8.8111,8.3908,8.6331,1473500.0],["2020-06-30",8.5243,8.7518,8.4551,8.6677,2050200.0],["2020-07-01",8.6529,8.9298,8.4749,8.648,1454300.0],["2020-07-02",8.8754,8.9496,8.376,8.4057,706600.0],["2020-07-06",8.6925,8.9496,8.6183,8.8507,1209700.0],["2020-07-07",8.732,8.8507,8.5194,8.5342,1167100.0],["2020-07-08",8.5293,8.8111,8.4353,8.7023,1012600.0],["2020-07-09",8.6381,8.6974,8.4255,8.4452,865500.0],["2020-07-10",8.4057,8.7567,8.2672,8.7122,1232800.0],["2020-07-13",8.7617,8.8804,8.5936,8.5985,1579100.0],["2020-07-14",8.6441,8.9831,8.5935,8.968,1067700.0],["2020-07-15",9.054,9.2463,8.9528,9.135,1051300.0],["2020-07-16",9.0186,9.3121,8.9781,9.2564,740100.0],["2020-07-17",9.2463,9.4437,9.1198,9.307,734300.0],["2020-07-20",9.2666,9.4842,9.2311,9.4285,724700.0],["2020-07-21",9.4842,9.55,9.3374,9.3981,838400.0],["2020-07-22",9.3475,9.7372,9.3323,9.6056,583300.0],["2020-07-23",9.4842,9.6917,9.4791,9.5044,761800.0],["2020-07-24",9.4639,9.55,9.2767,9.2919,621400.0],["2020-07-27",9.2817,9.5905,9.2817,9.5652,2144200.0],["2020-07-28",9.5955,9.6512,9.5044,9.5044,1372300.0],["2020-07-29",9.6056,9.6664,9.55,9.6107,1122300.0],["2020-07-30",9.4639,9.6158,9.4639,9.5398,636400.0],["2020-07-31",9.4639,9.6309,9.3678,9.5398,937300.0],["2020-08-03",9.4741,9.717,9.383,9.6765,909400.0],["2020-08-04",9.6765,9.7271,9.5297,9.6613,1318600.0],["2020-08-05",9.7423,9.8637,9.6056,9.8587,1683500.0],["2020-08-06",9.8233,10.0915,9.8182,10.0864,1122800.0],["2020-08-07",9.9852,9.9852,9.0186,9.054,2605600.0],["2020-08-10",9.0591,9.5145,9.0591,9.3627,2462900.0],["2020-08-11",9.6006,9.8486,9.2767,9.3425,1415300.0],["2020-08-12",9.4791,9.4943,9.14,9.1603,980200.0],["2020-08-13",9.0995,9.2666,8.9477,9.0186,1086100.0],["2020-08-14",8.9427,9.2261,8.8667,9.0945,602800.0],["2020-08-17",9.0388,9.1906,8.9983,9.0439,734300.0],["2020-08-18",9.0287,9.1805,8.9578,8.9882,582300.0],["2020-08-19",8.973,9.054,8.8212,8.8566,641400.0],["2020-08-20",8.8212,8.9376,8.7048,8.8161,702100.0],["2020-08-21",8.7655,8.8313,8.639,8.7605,749200.0],["2020-08-24",8.8718,9.0338,8.6997,8.9528,847100.0],["2020-08-25",8.9933,9.0338,8.725,8.8212,887300.0],["2020-08-26",8.8465,8.9123,8.7655,8.7959,814100.0],["2020-08-27",8.8263,9.0084,8.7858,8.9477,578400.0],["2020-08-28",9.0338,9.0793,8.8566,8.8921,950000.0],["2020-08-31",8.8971,8.8971,8.6694,8.6744,807800.0],["2020-09-01",8.6036,8.892,8.5277,8.8617,701000.0],["2020-09-02",8.801,8.8718,8.6795,8.8263,528200.0],["2020-09-03",8.8465,8.9123,8.5277,8.6896,721600.0],["2020-09-04",8.7858,8.8516,8.4568,8.6238,466800.0],["2020-09-08",8.5783,8.7453,8.4517,8.558,552300.0],["2020-09-09",8.6036,8.7352,8.5783,8.6896,382700.0],["2020-09-10",8.7352,8.801,8.5277,8.5277,545300.0],["2020-09-11",8.558,8.5985,8.3708,8.5175,604600.0],["2020-09-14",8.5681,8.9072,8.553,8.8971,868500.0],["2020-09-15",8.9427,9.0135,8.7149,8.7554,610400.0],["2020-09-16",8.801,8.9933,8.7756,8.8516,933000.0],["2020-09-17",8.7655,8.9123,8.6643,8.7352,860700.0],["2020-09-18",8.8263,8.9174,8.6694,8.8414,2670700.0],["2020-09-21",8.6947,8.7402,8.4163,8.472,926300.0],["2020-09-22",8.5175,8.7301,8.4872,8.6542,644500.0],["2020-09-23",8.6592,8.6795,8.1177,8.1228,1030600.0],["2020-09-24",8.138,8.305,7.9355,8.0216,916900.0],["2020-09-25",8.0114,8.305,8.0114,8.2999,1303400.0],["2020-09-28",8.4214,8.6744,8.4214,8.5327,1492200.0],["2020-09-29",8.5226,8.5479,8.138,8.1734,566200.0],["2020-09-30",8.1936,8.4163,8.1076,8.1329,843200.0],["2020-10-01",8.1481,8.2544,8.0823,8.2392,654600.0],["2020-10-02",8.0975,8.5074,8.057,8.4821,842400.0],["2020-10-05",8.558,8.6744,8.5226,8.6542,491400.0],["2020-10-06",8.7453,8.8819,8.6491,8.6592,775800.0],["2020-10-07",8.6744,8.8009,8.4517,8.5327,968200.0],["2020-10-08",8.6289,8.8313,8.5631,8.806,575600.0],["2020-10-09",8.806,8.892,8.6896,8.7706,758100.0],["2020-10-12",8.7959,8.8364,8.6845,8.7149,680800.0],["2020-10-13",8.639,8.7402,8.5935,8.6997,677200.0],["2020-10-14",8.6738,8.793,8.5857,8.6427,543500.0],["2020-10-15",8.5495,8.6686,8.4977,8.622,366000.0],["2020-10-16",8.5754,8.6583,8.4458,8.5702,857700.0],["2020-10-19",8.6324,8.6635,8.4044,8.4199,584400.0],["2020-10-20",8.5184,8.6272,8.4096,8.4355,548400.0],["2020-10-21",8.4355,8.5184,8.3267,8.3681,826600.0],["2020-10-22",8.3888,8.5806,8.3785,8.4199,580300.0],["2020-10-23",8.4769,8.6894,8.451,8.5391,480900.0],["2020-10-26",8.4873,8.5028,8.2282,8.2593,990700.0],["2020-10-27",8.28,8.4148,8.1298,8.1298,768600.0],["2020-10-28",8.0054,8.052,7.7774,7.8811,709600.0],["2020-10-29",7.8759,7.9847,7.6634,7.9536,694100.0],["2020-10-30",7.9899,8.0313,7.679,7.7567,729700.0],["2020-11-02",7.8655,8.1557,7.85,8.1194,787900.0],["2020-11-03",8.1868,8.2645,8.0469,8.2075,519600.0],["2020-11-04",8.1816,8.2593,7.907,8.1557,561000.0],["2020-11-05",8.1609,8.4303,8.1609,8.3526,626900.0],["2020-11-06",8.5287,8.5754,8.0883,8.1816,734300.0],["2020-11-09",8.6272,8.8759,8.4148,8.4148,1416700.0],["2020-11-10",8.508,8.8293,8.394,8.7826,1140200.0],["2020-11-11",8.7671,8.7671,8.3785,8.4769,773100.0],["2020-11-12",8.394,8.4458,8.1401,8.1868,861000.0],["2020-11-13",8.3215,8.6065,8.3059,8.5495,876300.0],["2020-11-16",8.7567,8.9588,8.7308,8.8707,1194500.0],["2020-11-17",8.7982,8.9329,8.7464,8.7826,1167000.0],["2020-11-18",8.8604,9.1039,8.7308,8.7412,1025600.0],["2020-11-19",8.7153,8.8396,8.6376,8.793,697000.0],["2020-11-20",8.7671,8.9018,8.679,8.7826,780300.0],["2020-11-23",8.8914,9.0883,8.8811,9.0313,726600.0],["2020-11-24",9.1505,9.3371,9.1194,9.1816,1119100.0],["2020-11-25",9.1557,9.1816,8.9122,9.0106,825500.0],["2020-11-27",9.0314,9.1505,8.9899,9.1298,279600.0],["2020-11-30",9.1194,9.1298,8.8137,8.8604,1020300.0],["2020-12-01",8.964,9.1039,8.8811,8.9588,493200.0],["2020-12-02",8.964,9.0935,8.8914,9.0365,695500.0],["2020-12-03",9.0832,9.3008,9.0521,9.1713,536400.0],["2020-12-04",9.2386,9.4666,9.2023,9.4355,538100.0],["2020-12-07",9.4096,9.4096,9.0417,9.1246,827500.0],["2020-12-08",9.0676,9.3008,9.0262,9.249,1073600.0],["2020-12-09",9.3008,9.3215,9.0314,9.0624,560800.0],["2020-12-10",9.0313,9.0676,8.9536,9.0365,1446700.0],["2020-12-11",8.9692,9.0728,8.9122,8.9381,476100.0],["2020-12-14",9.0624,9.192,9.0313,9.0883,846700.0],["2020-12-15",9.1661,9.2231,9.0728,9.2075,679300.0],["2020-12-16",9.2023,9.2904,9.1298,9.1505,975100.0],["2020-12-17",9.1557,9.2127,9.0521,9.2127,866300.0],["2020-12-18",9.2697,9.4873,9.0832,9.1039,4325700.0],["2020-12-21",9.2179,9.451,9.1661,9.4044,1361200.0],["2020-12-22",9.4562,9.4821,9.1972,9.3008,822300.0],["2020-12-23",9.3111,9.477,9.2749,9.4148,944900.0],["2020-12-24",9.477,9.508,9.2852,9.3319,378700.0],["2020-12-28",9.3992,9.508,9.3578,9.3578,1358100.0],["2020-12-29",9.363,9.3941,9.2023,9.2438,1028700.0],["2020-12-30",9.2438,9.4194,9.1799,9.297,709700.0],["2020-12-31",9.281,9.4247,9.2225,9.3609,688100.0],["2021-01-04",9.3928,9.4194,8.9724,9.0788,1461900.0],["2021-01-05",9.0788,9.2012,8.9724,9.0469,797700.0],["2021-01-06",9.1533,9.3236,9.1374,9.1959,1255400.0],["2021-01-07",9.2012,9.313,9.1586,9.2491,554600.0],["2021-01-08",9.2331,9.3077,9.0841,9.2651,719100.0],["2021-01-11",9.1799,9.2651,9.132,9.2438,568000.0],["2021-01-12",9.2598,9.3502,9.1906,9.3343,585600.0],["2021-01-13",9.313,9.3343,9.1906,9.1959,496100.0],["2021-01-14",9.2544,9.3449,9.2119,9.2491,509100.0],["2021-01-15",9.1799,9.2544,9.164,9.164,775700.0],["2021-01-19",9.1959,9.2331,9.0948,9.1374,924600.0],["2021-01-20",9.1374,9.3077,9.1267,9.281,533800.0],["2021-01-21",9.2704,9.4833,9.2331,9.3981,790600.0],["2021-01-22",9.3023,9.5684,9.2757,9.5684,767800.0],["2021-01-25",9.4886,9.6216,9.3981,9.5791,543200.0],["2021-01-26",9.6589,9.7227,9.4301,9.4513,1113300.0],["2021-01-27",9.3236,9.3555,9.0682,9.1853,1142600.0],["2021-01-28",9.2225,9.3449,9.1374,9.3289,661200.0],["2021-01-29",9.3609,9.3768,9.0469,9.1799,927800.0],["2021-02-01",9.2278,9.297,9.0895,9.2598,713600.0],["2021-02-02",9.3077,9.5525,9.2651,9.5525,831000.0],["2021-02-03",9.5152,9.7121,9.4886,9.7068,894300.0],["2021-02-04",9.7121,9.9729,9.6802,9.9622,963900.0],["2021-02-05",9.9835,10.0154,9.5684,9.893,1549800.0],["2021-02-08",9.909,9.9516,9.7653,9.8664,731800.0],["2021-02-09",9.8345,9.8558,9.6802,9.7387,800500.0],["2021-02-10",9.7866,9.9303,9.7866,9.8505,520200.0],["2021-02-11",9.8398,9.9675,9.6961,9.8718,469500.0],["2021-02-12",9.8451,10.0474,9.8026,9.9409,1124500.0],["2021-02-16",10.058,10.6221,9.9675,10.5689,2285200.0],["2021-02-17",10.4731,10.5583,10.1325,10.1325,895000.0],["2021-02-18",10.0527,10.1378,9.8611,9.8877,777300.0],["2021-02-19",9.9409,10.1485,9.9409,10.0846,496600.0],["2021-02-22",10.0633,10.2549,10.0314,10.1751,608600.0],["2021-02-23",10.1644,10.1911,9.9196,10.0953,488300.0],["2021-02-24",10.1964,10.4465,10.1964,10.356,673100.0],["2021-02-25",10.3613,10.505,9.9303,9.9995,694000.0],["2021-02-26",10.1112,10.2868,10.0048,10.0953,621100.0],["2021-03-01",10.356,10.4252,10.223,10.2815,458100.0],["2021-03-02",10.1166,10.1644,9.8345,10.0367,2357400.0],["2021-03-03",10.1059,10.223,10.0048,10.0048,947000.0],["2021-03-04",10.0048,10.1751,9.7494,9.9303,1256100.0],["2021-03-05",9.9729,9.9995,9.3875,9.9356,1317000.0],["2021-03-08",10.0367,10.2336,9.9569,10.042,1260200.0],["2021-03-09",10.1166,10.2549,9.9675,10.1378,542400.0],["2021-03-10",10.2123,10.3507,10.1804,10.1964,829900.0],["2021-03-11",10.2815,10.4412,10.2177,10.4305,2193400.0],["2021-03-12",10.4891,10.5742,10.4199,10.4465,634400.0],["2021-03-15",10.4305,10.5104,10.3507,10.5104,515000.0],["2021-03-16",10.4837,10.5689,10.4199,10.5476,1093600.0],["2021-03-17",10.5476,10.5902,10.3986,10.5636,593400.0],["2021-03-18",10.5476,10.5636,10.1644,10.2283,671900.0],["2021-03-19",10.2177,10.4412,10.0846,10.3933,1948600.0],["2021-03-22",10.3826,10.4146,10.2336,10.4039,643800.0],["2021-03-23",10.3454,10.4305,10.1378,10.207,564000.0],["2021-03-24",10.3241,10.5316,10.1485,10.1485,744600.0],["2021-03-25",10.1166,10.4518,9.9622,10.3613,1126400.0],["2021-03-26",10.4784,10.5157,10.3507,10.505,737000.0],["2021-03-29",10.4837,10.5316,10.3454,10.3613,534900.0],["2021-03-30",10.4039,10.6061,10.3667,10.5636,681500.0],["2021-03-31",10.5636,10.654,10.4305,10.4305,1084400.0],["2021-04-01",10.4944,10.6487,10.4359,10.6381,553700.0],["2021-04-05",10.654,10.7977,10.6434,10.7232,726900.0],["2021-04-06",10.7445,10.7871,10.6806,10.6966,812200.0],["2021-04-07",10.6647,10.6913,10.5955,10.6434,642800.0],["2021-04-08",10.6487,10.8616,10.6168,10.835,721800.0],["2021-04-09",10.835,10.8669,10.7552,10.7977,634600.0],["2021-04-12",10.803,10.9042,10.7605,10.8935,880900.0],["2021-04-13",10.8509,10.9574,10.7445,10.9042,1084400.0],["2021-04-14",10.8878,10.9477,10.7081,10.7135,1184300.0],["2021-04-15",10.7898,10.8497,10.6373,10.8007,744200.0],["2021-04-16",10.8715,10.8878,10.6863,10.7244,835600.0],["2021-04-19",10.719,10.719,10.5283,10.6155,828900.0],["2021-04-20",10.6209,10.6209,10.3486,10.3922,915800.0],["2021-04-21",10.3704,10.5338,10.2724,10.5066,621000.0],["2021-04-22",10.5392,10.6863,10.4957,10.5665,503000.0],["2021-04-23",10.5774,10.8497,10.4902,10.7734,815500.0],["2021-04-26",10.8116,10.8824,10.7462,10.7734,466800.0],["2021-04-27",10.8061,10.8987,10.7843,10.8225,490300.0],["2021-04-28",10.866,10.9368,10.8334,10.9368,454500.0],["2021-04-29",11.0294,11.0349,10.8769,10.9423,465600.0],["2021-04-30",10.9477,11.0076,10.8551,10.9205,627500.0],["2021-05-03",11.0022,11.0294,10.9314,10.9641,823300.0],["2021-05-04",10.9205,11.0076,10.6863,10.8769,739100.0],["2021-05-05",10.9151,11.0676,10.7734,10.9695,955900.0],["2021-05-06",10.9532,10.9532,10.6264,10.719,873200.0],["2021-05-07",10.7244,10.8715,10.6972,10.7952,546000.0],["2021-05-10",10.7898,10.8388,10.5392,10.5447,801200.0],["2021-05-11",10.463,10.5556,10.3649,10.3976,993500.0],["2021-05-12",10.3813,10.3976,9.9946,10.1144,1945500.0],["2021-05-13",10.1689,10.4521,10.1253,10.2397,1168000.0],["2021-05-14",10.3649,10.4521,10.2778,10.414,759900.0],["2021-05-17",10.3867,10.4739,10.2778,10.4249,837000.0],["2021-05-18",10.4575,10.4957,10.3922,10.4031,767200.0],["2021-05-19",10.2941,10.3595,10.207,10.3214,1490400.0],["2021-05-20",10.3268,10.5883,10.3159,10.5665,690900.0],["2021-05-21",10.6264,10.6536,10.4739,10.4848,604700.0],["2021-05-24",10.5392,10.6046,10.4521,10.5229,446400.0],["2021-05-25",10.5392,10.6046,10.4085,10.414,698000.0],["2021-05-26",10.4085,10.5229,10.3758,10.512,394500.0],["2021-05-27",10.5665,10.6209,10.5392,10.5447,738500.0],["2021-05-28",10.5828,10.6972,10.5338,10.6754,568600.0],["2021-06-01",10.7517,10.866,10.6917,10.817,898000.0],["2021-06-02",10.817,10.8987,10.7571,10.7571,699100.0],["2021-06-03",10.7244,10.7843,10.6645,10.6809,476000.0],["2021-06-04",10.6754,10.8878,10.6645,10.8606,624500.0],["2021-06-07",10.8769,11.1493,10.8769,11.0839,1178800.0],["2021-06-08",11.1166,11.3018,11.0893,11.2419,1119800.0],["2021-06-09",11.2691,11.3617,11.2201,11.2963,994800.0],["2021-06-10",11.3671,11.4161,11.2201,11.2419,636000.0],["2021-06-11",11.231,11.2636,11.0676,11.2582,584500.0],["2021-06-14",11.427,11.4978,11.1166,11.1493,1419400.0],["2021-06-15",11.1656,11.1928,10.9586,11.0131,1458800.0],["2021-06-16",11.0076,11.329,10.9859,11.2909,1162400.0],["2021-06-17",11.3453,11.3944,11.1111,11.3453,1389300.0],["2021-06-18",11.2146,11.3562,11.1275,11.3562,1930600.0],["2021-06-21",11.4053,11.4978,11.3344,11.4597,937700.0],["2021-06-22",11.4434,11.4706,11.3236,11.3998,1026200.0],["2021-06-23",11.3835,11.4488,11.3018,11.3236,801900.0],["2021-06-24",11.3944,11.6177,11.3399,11.6013,846900.0],["2021-06-25",11.6286,11.7266,11.5686,11.5741,2330400.0],["2021-06-28",11.585,11.585,11.3072,11.4597,660400.0],["2021-06-29",11.4652,11.487,11.3236,11.3453,532600.0],["2021-06-30",11.3399,11.5033,11.3072,11.4706,474800.0],["2021-07-01",11.4815,11.5251,11.4161,11.4761,539200.0],["2021-07-02",11.4761,11.487,11.3562,11.4379,405400.0],["2021-07-06",11.4652,11.4978,11.2909,11.3726,759100.0],["2021-07-07",11.4053,11.4053,11.1765,11.2201,648000.0],["2021-07-08",11.1111,11.2745,10.9151,11.1057,934400.0],["2021-07-09",11.2473,11.4488,11.1874,11.4434,879500.0],["2021-07-12",11.3835,11.4815,11.329,11.4216,761100.0],["2021-07-13",11.3453,11.3944,11.1547,11.171,1318600.0],["2021-07-14",11.2156,11.2435,10.8589,10.87,1443400.0],["2021-07-15",10.8477,11.0317,10.7307,10.9369,843100.0],["2021-07-16",11.0373,11.1097,10.8812,10.9202,692500.0],["2021-07-19",10.7697,10.8812,10.6025,10.8031,1277300.0],["2021-07-20",10.8143,11.0484,10.7641,10.9035,834000.0],["2021-07-21",10.9759,11.1655,10.9759,11.0763,727700.0],["2021-07-22",11.0763,11.0874,10.7808,10.8923,628000.0],["2021-07-23",10.9258,10.9927,10.7976,10.831,625500.0],["2021-07-26",10.8923,11.054,10.8645,10.9759,501200.0],["2021-07-27",10.9091,10.9369,10.7474,10.9314,478600.0],["2021-07-28",10.9815,11.0651,10.8589,10.9536,420400.0],["2021-07-29",11.0596,11.1989,10.9927,11.1042,671100.0],["2021-07-30",11.0596,11.1989,10.9369,10.9927,568700.0],["2021-08-02",10.9982,11.1599,10.9592,10.9648,652700.0],["2021-08-03",10.9481,11.0094,10.7641,11.0094,672600.0],["2021-08-04",10.9481,11.0038,10.8143,10.87,538500.0],["2021-08-05",10.9035,11.0317,10.8645,10.9258,875200.0],["2021-08-06",10.7976,10.8533,10.6192,10.7307,1304900.0],["2021-08-09",10.6415,10.7028,10.5969,10.608,781200.0],["2021-08-10",10.5913,10.608,10.4687,10.4798,1061900.0],["2021-08-11",10.4798,10.53,10.4241,10.5077,1098800.0],["2021-08-12",10.4965,10.5634,10.3851,10.5188,961300.0],["2021-08-13",10.5133,10.6359,10.5077,10.5411,746900.0],["2021-08-16",10.5021,10.569,10.4297,10.4965,711700.0],["2021-08-17",10.452,10.5188,10.3962,10.4854,899000.0],["2021-08-18",10.4798,10.5467,10.3683,10.3683,795000.0],["2021-08-19",10.3962,10.452,10.2123,10.2513,1582000.0],["2021-08-20",10.2123,10.5133,10.1565,10.4631,1447900.0],["2021-08-23",10.5133,10.5746,10.4575,10.5411,739700.0],["2021-08-24",10.5634,10.7139,10.5634,10.6861,695200.0],["2021-08-25",10.6972,10.8143,10.6638,10.7307,732000.0],["2021-08-26",10.7307,10.7864,10.6415,10.6526,506700.0],["2021-08-27",10.6861,10.8923,10.6638,10.8366,751300.0],["2021-08-30",10.831,10.8422,10.6916,10.7028,758700.0],["2021-08-31",10.7251,10.8923,10.7251,10.8199,627600.0],["2021-09-01",10.8868,10.9592,10.7976,10.87,553800.0],["2021-09-02",10.8645,10.9146,10.792,10.8589,389500.0],["2021-09-03",10.8477,10.8923,10.792,10.8868,403300.0],["2021-09-07",10.9035,10.9313,10.7585,10.7864,836100.0],["2021-09-08",10.7697,10.792,10.7195,10.7697,494200.0],["2021-09-09",10.9091,11.0317,10.8422,10.9592,980600.0],["2021-09-10",11.0205,11.0205,10.8422,10.8645,451600.0],["2021-09-13",10.9313,11.0707,10.8868,11.0428,580500.0],["2021-09-14",11.093,11.1042,11.0038,11.054,548300.0],["2021-09-15",11.0986,11.1097,11.0038,11.0651,446600.0],["2021-09-16",11.054,11.1209,10.9815,10.9871,576200.0],["2021-09-17",11.0038,11.054,10.9202,11.0205,1817800.0],["2021-09-20",10.8812,10.9536,10.7697,10.8589,1029300.0],["2021-09-21",10.8979,11.0094,10.8812,10.9536,485300.0],["2021-09-22",11.0317,11.1822,10.9759,11.1097,719700.0],["2021-09-23",11.1878,11.2101,10.9759,11.0094,668800.0],["2021-09-24",11.015,11.0651,10.9425,10.9481,582800.0],["2021-09-27",11.015,11.1933,10.9704,11.093,908600.0],["2021-09-28",11.093,11.1209,10.9314,10.9927,666400.0],["2021-09-29",10.9927,11.0651,10.9313,11.0094,465200.0],["2021-09-30",10.9982,11.0707,10.9536,10.9759,630500.0],["2021-10-01",11.0261,11.1432,10.9536,11.1042,641400.0],["2021-10-04",11.132,11.2212,11.0819,11.1042,611200.0],["2021-10-05",11.1209,11.2547,11.0651,11.1878,609700.0],["2021-10-06",11.1488,11.1878,11.0428,11.1878,589500.0],["2021-10-07",11.2324,11.3439,11.2045,11.2881,804100.0],["2021-10-08",11.2881,11.394,11.2602,11.2993,581200.0],["2021-10-11",11.316,11.394,11.3104,11.3606,564700.0],["2021-10-12",11.4219,11.5501,11.3606,11.4721,1037500.0],["2021-10-13",11.4609,11.5222,11.3829,11.4832,1146900.0],["2021-10-14",11.4946,11.5517,11.3634,11.4205,1415800.0],["2021-10-15",11.5003,11.5346,11.3691,11.3805,659600.0],["2021-10-18",11.3919,11.5003,11.352,11.449,612900.0],["2021-10-19",11.5003,11.5117,11.4205,11.506,565500.0],["2021-10-20",11.4547,11.6486,11.4433,11.5346,585900.0],["2021-10-21",11.546,11.6658,11.5346,11.6601,422500.0],["2021-10-22",11.6772,11.6943,11.5574,11.5973,446200.0],["2021-10-25",11.5973,11.6943,11.5802,11.6486,316900.0],["2021-10-26",11.6315,11.6601,11.4946,11.5003,507000.0],["2021-10-27",11.4946,11.5346,11.4262,11.4661,471200.0],["2021-10-28",11.506,11.5288,11.3748,11.5117,534100.0],["2021-10-29",11.4889,11.5631,11.4376,11.4946,577400.0],["2021-11-01",11.546,11.6886,11.5288,11.6087,601900.0],["2021-11-02",11.6144,11.6144,11.4091,11.4832,540400.0],["2021-11-03",11.4718,11.6201,11.4148,11.4718,903800.0],["2021-11-04",11.4661,11.5688,11.4205,11.4661,643100.0],["2021-11-05",11.0211,11.2094,10.8671,10.9869,2348300.0],["2021-11-08",11.0097,11.0611,10.8785,11.0097,1349400.0],["2021-11-09",10.8386,10.8671,10.6618,10.7188,1880700.0],["2021-11-10",10.7245,10.8671,10.7245,10.7701,950500.0],["2021-11-11",10.7587,10.8557,10.7359,10.8443,458600.0],["2021-11-12",10.8728,10.9185,10.7074,10.7074,549400.0],["2021-11-15",10.7245,10.7816,10.6332,10.6675,671000.0],["2021-11-16",10.6389,10.7017,10.6047,10.6732,814400.0],["2021-11-17",10.6389,10.6732,10.4564,10.5077,1014200.0],["2021-11-18",10.5191,10.599,10.3252,10.445,1377600.0],["2021-11-19",10.4165,10.5077,10.3822,10.4222,986100.0],["2021-11-22",10.445,10.5648,10.4222,10.4279,1070500.0],["2021-11-23",10.4678,10.6047,10.445,10.5363,925200.0],["2021-11-24",10.5249,10.6789,10.4792,10.5876,605100.0],["2021-11-26",10.4279,10.4963,10.3252,10.4849,595100.0],["2021-11-29",10.5819,10.6104,10.3423,10.3708,1016200.0],["2021-11-30",10.3366,10.3879,9.8802,9.9088,3899400.0],["2021-12-01",10.0799,10.4051,10.0171,10.0286,1748400.0],["2021-12-02",10.097,10.3423,10.0742,10.2853,931400.0],["2021-12-03",10.3366,10.3594,10.1369,10.1883,949000.0],["2021-12-06",10.2453,10.5191,10.2225,10.3994,945100.0],["2021-12-07",10.4507,10.5191,10.3651,10.445,916400.0],["2021-12-08",10.445,10.5876,10.445,10.4849,555000.0],["2021-12-09",10.4108,10.5191,10.3423,10.4108,643500.0],["2021-12-10",10.4108,10.502,10.3024,10.348,779600.0],["2021-12-13",10.3081,10.3537,10.2054,10.2054,1169100.0],["2021-12-14",10.2282,10.3423,10.0571,10.0628,1335400.0],["2021-12-15",10.097,10.1883,9.943,10.1598,1675900.0],["2021-12-16",10.2567,10.2567,9.943,9.9886,1419500.0],["2021-12-17",9.9886,10.0913,9.8289,9.943,3229900.0],["2021-12-20",9.8916,9.8974,9.5608,9.7034,2045700.0],["2021-12-21",9.8175,10.0856,9.7547,10.0057,1112400.0],["2021-12-22",9.9772,10.097,9.9259,10.0628,939100.0],["2021-12-23",10.1084,10.2282,10.0742,10.1712,682600.0],["2021-12-27",10.1712,10.251,10.0856,10.2396,609400.0],["2021-12-28",10.2225,10.3366,10.2111,10.2282,706700.0],["2021-12-29",10.2225,10.251,10.1426,10.1541,775000.0],["2021-12-30",10.2068,10.3298,10.1599,10.2595,1484700.0],["2021-12-31",10.2244,10.2947,10.1482,10.1541,1024700.0],["2022-01-03",10.1951,10.4587,10.1834,10.3943,795200.0],["2022-01-04",10.4587,10.5583,10.3767,10.4001,754200.0],["2022-01-05",10.3708,10.4236,10.1716,10.1834,891000.0],["2022-01-06",10.2537,10.3708,10.1951,10.283,532900.0],["2022-01-07",10.4939,10.6169,10.406,10.5701,1105000.0],["2022-01-10",10.5173,10.6931,10.4705,10.5876,898700.0],["2022-01-11",10.5876,10.7165,10.5642,10.6814,608600.0],["2022-01-12",10.7341,10.7576,10.6521,10.7165,723200.0],["2022-01-13",10.781,10.822,10.6755,10.6872,564600.0],["2022-01-14",10.658,10.7341,10.5525,10.7283,628700.0],["2022-01-18",10.7283,10.7927,10.5759,10.6052,657100.0],["2022-01-19",10.6052,10.6287,10.4236,10.4412,534700.0],["2022-01-20",10.4587,10.4939,10.2302,10.2361,825300.0],["2022-01-21",10.2126,10.3533,10.0662,10.0779,1175200.0],["2022-01-24",10.0076,10.1365,9.7088,10.1189,1565200.0],["2022-01-25",10.0486,10.3181,9.9373,10.2595,1058000.0],["2022-01-26",10.3884,10.5056,10.1599,10.2302,909700.0],["2022-01-27",10.2771,10.365,9.949,10.0662,1173300.0],["2022-01-28",10.0427,10.1716,9.8494,10.1658,948800.0],["2022-01-31",10.1306,10.9392,10.113,10.4412,947700.0],["2022-02-01",10.4412,10.529,10.1834,10.324,824600.0],["2022-02-02",10.365,10.3767,10.0662,10.1892,855200.0],["2022-02-03",10.1716,10.2009,9.9021,9.908,1041100.0],["2022-02-04",9.7205,9.8377,9.2927,9.5623,1918400.0],["2022-02-07",9.5623,9.908,9.5037,9.533,1461600.0],["2022-02-08",9.5154,9.8552,9.5154,9.7849,1543500.0],["2022-02-09",9.7322,9.8611,9.5974,9.6209,1168600.0],["2022-02-10",9.5447,9.6384,9.3748,9.3865,1168700.0],["2022-02-11",9.4099,9.4978,9.2869,9.4041,1033000.0],["2022-02-14",9.3748,9.4627,9.24,9.2635,1110200.0],["2022-02-15",9.3045,9.4275,9.2927,9.4275,767500.0],["2022-02-16",9.4568,9.5095,9.3631,9.4334,595600.0],["2022-02-17",9.3748,9.4158,9.24,9.2927,724500.0],["2022-02-18",9.2283,9.3396,9.2049,9.2693,937700.0],["2022-02-22",9.2049,9.2224,8.9764,9.0525,1298000.0],["2022-02-23",9.1345,9.1814,8.9295,8.9295,1581800.0],["2022-02-24",8.7537,9.1931,8.6307,9.158,1296700.0],["2022-02-25",9.1814,9.2342,9.0935,9.1756,919100.0],["2022-02-28",9.0994,9.158,8.9822,9.1404,1078600.0],["2022-03-01",9.1873,9.24,8.9764,9.1638,1154700.0],["2022-03-02",9.1638,9.3806,9.1638,9.3162,1362800.0],["2022-03-03",9.3631,9.4041,9.199,9.2869,830100.0],["2022-03-04",9.1931,9.2635,9.1228,9.2459,795300.0],["2022-03-07",9.2283,9.3455,9.1404,9.2752,1120100.0],["2022-03-08",9.2693,9.5447,9.2693,9.4627,968900.0],["2022-03-09",9.5623,9.6736,9.4861,9.5271,735600.0],["2022-03-10",9.4627,9.533,9.322,9.5271,726700.0],["2022-03-11",9.533,9.6209,9.4627,9.5447,740600.0],["2022-03-14",9.6091,9.6091,9.4158,9.4217,767200.0],["2022-03-15",9.4744,9.5506,9.4217,9.5388,961900.0],["2022-03-16",9.6502,9.6502,9.3865,9.5271,878700.0],["2022-03-17",9.4509,9.6091,9.4451,9.5974,655000.0],["2022-03-18",9.574,9.7263,9.5564,9.7205,2314700.0],["2022-03-21",9.7498,9.8084,9.5037,9.5154,773300.0],["2022-03-22",9.5681,9.8084,9.5623,9.7615,815000.0],["2022-03-23",9.7615,9.7908,9.6619,9.7556,625100.0],["2022-03-24",9.7615,9.8845,9.6795,9.867,484800.0],["2022-03-25",9.867,9.949,9.8435,9.9431,637800.0],["2022-03-28",9.9431,9.9431,9.8318,9.908,840400.0],["2022-03-29",9.9607,10.0896,9.949,10.0779,653800.0],["2022-03-30",10.1013,10.1013,9.8904,9.8904,659900.0],["2022-03-31",9.9373,10.0486,9.8728,9.8963,918100.0],["2022-04-01",9.8611,9.9548,9.7966,9.9314,773100.0],["2022-04-04",9.8904,9.9607,9.7146,9.9138,2054300.0],["2022-04-05",9.9255,10.0017,9.8084,9.8318,1005800.0],["2022-04-06",9.8142,9.8728,9.5857,9.6033,1574300.0],["2022-04-07",9.615,9.6795,9.3689,9.3748,1314100.0],["2022-04-08",9.3572,9.5447,9.3455,9.4802,1068200.0],["2022-04-11",9.5154,9.6209,9.3982,9.4158,1211800.0],["2022-04-12",9.4392,9.5037,9.3338,9.3455,1510200.0],["2022-04-13",9.3153,9.4119,9.2368,9.3576,1137000.0],["2022-04-14",9.3576,9.4723,9.2972,9.3213,751800.0],["2022-04-18",9.2791,9.3213,9.1281,9.1463,874200.0],["2022-04-19",9.1885,9.2368,8.8203,8.8987,2140900.0],["2022-04-20",8.9531,9.1885,8.947,9.0919,1213200.0],["2022-04-21",9.1825,9.3696,9.1825,9.2247,2052200.0],["2022-04-22",9.273,9.3032,9.0316,9.0919,1646500.0],["2022-04-25",9.0678,9.2006,8.9289,9.1946,1583700.0],["2022-04-26",9.1764,9.2187,8.9591,8.9893,1184500.0],["2022-04-27",9.0255,9.1644,8.9772,9.1221,1253200.0],["2022-04-28",9.2127,9.5085,9.1764,9.436,1499100.0],["2022-04-29",9.3877,9.4843,9.2549,9.261,1296900.0],["2022-05-02",9.267,9.3877,9.0617,9.2006,1174200.0],["2022-05-03",9.2972,9.6413,9.2972,9.6172,1523600.0],["2022-05-04",9.6172,9.762,9.5024,9.756,1049900.0],["2022-05-05",9.6836,9.7439,9.4542,9.5024,1365100.0],["2022-05-06",9.4421,9.6896,9.3817,9.4602,1514100.0],["2022-05-09",9.3817,9.436,9.1885,9.3394,2020900.0],["2022-05-10",9.4119,9.5689,9.2187,9.3757,1765800.0],["2022-05-11",9.3998,9.4964,9.2791,9.3455,1469100.0],["2022-05-12",9.3093,9.3093,8.8987,9.098,1792300.0],["2022-05-13",9.11,9.2911,9.0557,9.273,1084300.0],["2022-05-16",9.2368,9.3817,9.1704,9.2308,1696100.0],["2022-05-17",9.4541,9.6111,9.3394,9.5809,1458400.0],["2022-05-18",9.5628,9.5628,9.3576,9.3938,1180700.0],["2022-05-19",9.2851,9.43,9.2549,9.3576,1090500.0],["2022-05-20",9.4542,9.4542,9.2006,9.3998,996900.0],["2022-05-23",9.4481,9.587,9.424,9.5024,1143200.0],["2022-05-24",9.5024,9.6172,9.3636,9.593,638700.0],["2022-05-25",9.5749,9.6413,9.5145,9.587,720500.0],["2022-05-26",9.599,9.7741,9.599,9.6956,686500.0],["2022-05-27",9.7258,9.7983,9.6836,9.762,622000.0],["2022-05-31",9.7439,9.7802,9.6956,9.7681,816600.0],["2022-06-01",9.75,9.8586,9.6473,9.8285,811300.0],["2022-06-02",9.8526,9.8767,9.75,9.8224,767000.0],["2022-06-03",9.8103,9.9069,9.7258,9.8224,820700.0],["2022-06-06",9.8949,10.0216,9.7983,9.8707,2323600.0],["2022-06-07",9.8707,9.9915,9.8103,9.9794,1065900.0],["2022-06-08",9.9492,9.9492,9.6836,9.7379,763300.0],["2022-06-09",9.7802,9.8707,9.6956,9.75,872500.0],["2022-06-10",9.6836,9.6896,9.436,9.5266,969700.0],["2022-06-13",9.267,9.3817,8.3494,8.3675,2314600.0],["2022-06-14",8.452,8.5124,8.126,8.2045,2138700.0],["2022-06-15",8.2286,8.2648,7.7094,7.8543,2463400.0],["2022-06-16",7.7275,7.7336,7.148,7.2023,2659700.0],["2022-06-17",7.148,7.5042,7.0272,7.486,6527900.0],["2022-06-21",7.6551,7.8603,7.6189,7.7396,2156700.0],["2022-06-22",7.643,7.8724,7.643,7.7879,2178300.0],["2022-06-23",7.8422,8.0294,7.7819,7.963,1453300.0],["2022-06-24",8.0234,8.4942,8.0052,8.4882,2847200.0],["2022-06-27",8.5184,8.7237,8.4278,8.4761,1073200.0],["2022-06-28",8.5667,8.6452,8.458,8.5184,1035800.0],["2022-06-29",8.452,8.4942,8.3192,8.4037,851500.0],["2022-06-30",8.2709,8.4761,8.2709,8.3494,1097900.0],["2022-07-01",8.3252,8.6935,8.3252,8.6573,992200.0],["2022-07-05",8.5607,8.8263,8.452,8.8021,1448000.0],["2022-07-06",8.8504,9.0497,8.6814,8.7478,1525700.0],["2022-07-07",8.7901,9.1281,8.7901,9.0436,1836500.0],["2022-07-08",9.0255,9.098,8.8806,9.0316,1153700.0],["2022-07-11",9.0436,9.11,8.8082,8.8565,1061600.0],["2022-07-12",8.8504,8.9712,8.7297,8.8021,1086100.0],["2022-07-13",8.615,8.852,8.5401,8.8209,1233000.0],["2022-07-14",8.7086,8.7273,8.4154,8.4965,959100.0],["2022-07-15",8.6462,8.7834,8.3592,8.721,873300.0],["2022-07-18",8.7398,8.7709,8.4653,8.6275,913800.0],["2022-07-19",8.6899,8.9893,8.6899,8.9207,1002600.0],["2022-07-20",8.902,9.0142,8.8458,8.9768,840400.0],["2022-07-21",8.9144,9.1328,8.8396,9.1265,717300.0],["2022-07-22",9.1452,9.2201,8.9082,9.0392,904300.0],["2022-07-25",9.0142,9.1016,8.9643,9.0579,543600.0],["2022-07-26",9.0454,9.1016,8.9643,9.0454,530600.0],["2022-07-27",9.0704,9.3324,9.0704,9.3012,894300.0],["2022-07-28",9.3573,9.6318,9.3449,9.6069,900400.0],["2022-07-29",9.6256,9.7566,9.5632,9.5819,686100.0],["2022-08-01",9.5819,9.7441,9.532,9.6755,847600.0],["2022-08-02",9.6006,9.6131,9.295,9.3012,1073000.0],["2022-08-03",9.2638,9.5445,9.2388,9.4447,977700.0],["2022-08-04",9.5008,9.5632,9.3823,9.4821,578700.0],["2022-08-05",9.4946,9.688,9.4447,9.6568,793100.0],["2022-08-08",9.6568,9.794,9.5382,9.5382,907600.0],["2022-08-09",9.5071,9.6006,9.3761,9.5133,960300.0],["2022-08-10",9.6817,9.7878,9.6069,9.688,878100.0],["2022-08-11",9.6817,9.8127,9.5944,9.6381,1013300.0],["2022-08-12",9.6443,9.7316,9.6069,9.6568,844100.0],["2022-08-15",9.6069,9.8127,9.5383,9.8003,916300.0],["2022-08-16",9.7691,9.8127,9.688,9.7815,706500.0],["2022-08-17",9.688,9.7815,9.5133,9.7129,873300.0],["2022-08-18",9.7004,9.7316,9.6131,9.6193,490200.0],["2022-08-19",9.5382,9.5757,9.4634,9.5008,751400.0],["2022-08-22",9.401,9.401,9.2513,9.2638,734000.0],["2022-08-23",9.3074,9.3823,9.2887,9.3449,470700.0],["2022-08-24",9.3948,9.4135,9.3137,9.3885,363200.0],["2022-08-25",9.3885,9.6443,9.3823,9.6443,623000.0],["2022-08-26",9.6381,9.6381,9.4447,9.5133,585800.0],["2022-08-29",9.4197,9.5445,9.3948,9.4821,516500.0],["2022-08-30",9.532,9.532,9.2014,9.2263,576200.0],["2022-08-31",9.3137,9.401,9.2326,9.2638,637900.0],["2022-09-01",9.2263,9.2513,8.7834,8.8708,1138800.0],["2022-09-02",8.9581,9.0641,8.8708,8.9394,512900.0],["2022-09-06",8.8832,8.9269,8.2844,8.3655,3129800.0],["2022-09-07",8.3842,8.6025,8.3218,8.5776,1332100.0],["2022-09-08",8.5526,8.6275,8.4403,8.6025,820100.0],["2022-09-09",8.8021,9.3012,8.7522,9.27,2041300.0],["2022-09-12",9.3386,9.401,9.2388,9.3199,816300.0],["2022-09-13",9.1016,9.2388,9.033,9.1141,1032100.0],["2022-09-14",9.1078,9.2451,9.0392,9.2388,835500.0],["2022-09-15",9.2014,9.3823,9.0392,9.0704,783100.0],["2022-09-16",8.983,9.27,8.9144,9.27,2427800.0],["2022-09-19",9.1515,9.3074,9.1515,9.2762,730200.0],["2022-09-20",9.1951,9.2451,9.1265,9.1951,594400.0],["2022-09-21",9.2887,9.3823,9.1702,9.1702,664300.0],["2022-09-22",9.0766,9.164,8.8333,8.8645,830600.0],["2022-09-23",8.7335,8.7522,8.4528,8.5713,1028600.0],["2022-09-26",8.5588,8.6961,8.0723,8.0847,1499700.0],["2022-09-27",8.197,8.2906,7.8602,7.9849,1161800.0],["2022-09-28",8.0036,8.2906,7.9725,8.2033,1029700.0],["2022-09-29",8.0785,8.1035,7.4235,7.5358,2152800.0],["2022-09-30",7.5794,7.7666,7.3424,7.3486,1609500.0],["2022-10-03",7.4048,7.4422,6.9057,7.2239,2152000.0],["2022-10-04",7.411,7.9413,7.411,7.9101,2268100.0],["2022-10-05",7.7915,7.7915,7.3486,7.698,1483800.0],["2022-10-06",7.6917,7.8103,7.3861,7.3985,2002200.0],["2022-10-07",7.3362,7.5857,7.174,7.2613,1841000.0],["2022-10-10",7.2675,7.4422,7.0055,7.018,1831200.0],["2022-10-11",6.9868,7.4859,6.887,7.4235,2550500.0],["2022-10-12",7.4173,7.4235,7.0554,7.2675,1983800.0],["2022-10-13",7.157,7.5666,7.0075,7.4951,1955500.0],["2022-10-14",7.5276,7.6966,7.3715,7.3975,1360700.0],["2022-10-17",7.4691,7.6121,7.339,7.4365,1166300.0],["2022-10-18",7.5861,7.7876,7.5146,7.6316,1070300.0],["2022-10-19",7.5471,7.5926,7.404,7.4561,825900.0],["2022-10-20",7.456,7.6251,7.4105,7.5016,769800.0],["2022-10-21",7.5796,7.8266,7.4821,7.8266,1270200.0],["2022-10-24",7.8851,7.9501,7.6966,7.9371,1039800.0],["2022-10-25",7.9111,8.3141,7.8331,8.2231,1395400.0],["2022-10-26",8.2751,8.4376,8.1646,8.1906,1717000.0],["2022-10-27",8.2556,8.4831,8.1451,8.2166,1145500.0],["2022-10-28",8.5611,9.0942,8.5026,9.0552,2272300.0],["2022-10-31",8.9642,9.1657,8.8211,9.0162,1325700.0],["2022-11-01",9.1332,9.2567,8.8472,8.9057,1071300.0],["2022-11-02",8.8602,9.1852,8.7236,8.7756,1000500.0],["2022-11-03",8.6391,8.8277,8.5221,8.7756,839900.0],["2022-11-04",8.8992,9.1137,8.8147,9.0032,810700.0],["2022-11-07",9.0032,9.1917,8.9382,9.1917,663300.0],["2022-11-08",9.2112,9.2437,9.0032,9.1072,681200.0],["2022-11-09",9.0292,9.2957,8.9317,9.1072,662300.0],["2022-11-10",9.4712,9.9132,9.3152,9.8937,1921000.0],["2022-11-11",9.9262,10.1537,9.7962,10.0302,1212200.0],["2022-11-14",9.9457,10.0172,9.8222,9.9067,1008700.0],["2022-11-15",10.0757,10.2578,9.8807,9.9912,1190300.0],["2022-11-16",9.9457,9.9782,9.7312,9.9132,583500.0],["2022-11-17",9.7832,9.8352,9.6272,9.7637,729500.0],["2022-11-18",9.9977,10.0432,9.6727,9.7767,1047000.0],["2022-11-21",9.8092,9.8937,9.7117,9.8807,516100.0],["2022-11-22",9.9132,9.9977,9.8677,9.9782,416200.0],["2022-11-23",9.9587,10.0107,9.8937,9.9652,358900.0],["2022-11-25",9.9587,10.0172,9.9197,9.9197,256700.0],["2022-11-28",9.8612,9.9197,9.7117,9.7117,766600.0],["2022-11-29",9.7117,9.8482,9.6532,9.8027,654700.0],["2022-11-30",9.6857,9.9327,9.5427,9.9262,1076500.0],["2022-12-01",9.9392,10.1277,9.8092,9.9197,879400.0],["2022-12-02",9.7572,9.9392,9.6532,9.8677,531000.0],["2022-12-05",9.7637,9.8027,9.6597,9.6792,617200.0],["2022-12-06",9.6792,9.7052,9.4842,9.5752,604600.0],["2022-12-07",9.4582,9.7702,9.3412,9.7052,832300.0],["2022-12-08",9.6792,9.8417,9.6597,9.6727,815800.0],["2022-12-09",9.6857,9.7312,9.5492,9.5622,478900.0],["2022-12-12",9.5882,9.5882,9.3022,9.3932,1114600.0],["2022-12-13",9.7182,9.8157,9.4127,9.4777,972700.0],["2022-12-14",9.4842,9.4907,9.1917,9.3412,933000.0],["2022-12-15",9.2502,9.2827,9.1137,9.2307,667100.0],["2022-12-16",9.0552,9.1267,8.6846,8.7106,5733800.0],["2022-12-19",8.7366,8.9512,8.6651,8.8082,878500.0],["2022-12-20",8.7366,8.7886,8.5676,8.6066,868000.0],["2022-12-21",8.7171,8.8992,8.7171,8.7886,689500.0],["2022-12-22",8.6846,8.7366,8.4961,8.6781,730800.0],["2022-12-23",8.6521,8.7041,8.5351,8.5806,2009200.0],["2022-12-27",8.5806,8.5806,8.4636,8.5481,737700.0],["2022-12-28",8.5481,8.5546,8.1386,8.1646,1083900.0],["2022-12-29",8.272,8.3795,8.2116,8.3392,792800.0],["2022-12-30",8.2385,8.3862,8.225,8.319,1065600.0],["2023-01-03",8.4399,8.6279,8.4265,8.554,766000.0],["2023-01-04",8.7152,8.9367,8.6615,8.93,1246700.0],["2023-01-05",8.883,9.1449,8.8159,9.0845,640500.0],["2023-01-06",9.0912,9.165,8.9837,9.024,620100.0],["2023-01-09",9.0979,9.1852,9.0576,9.071,550700.0],["2023-01-10",9.0576,9.2658,9.0307,9.118,777700.0],["2023-01-11",9.1717,9.2993,9.1516,9.259,739600.0],["2023-01-12",9.3597,9.4202,9.2456,9.3463,723400.0],["2023-01-13",9.2657,9.6888,9.259,9.682,542700.0],["2023-01-17",9.7358,9.8768,9.6888,9.7693,721200.0],["2023-01-18",9.7895,9.9305,9.7156,9.8029,465600.0],["2023-01-19",9.6283,9.7828,9.588,9.7693,431800.0],["2023-01-20",9.8432,9.9573,9.6955,9.9573,667600.0],["2023-01-23",9.9775,10.0513,9.9238,9.9775,501100.0],["2023-01-24",10.0379,10.0379,9.7492,9.917,350200.0],["2023-01-25",9.8633,9.9708,9.7828,9.8969,397300.0],["2023-01-26",9.9775,10.152,9.9305,10.1453,517400.0],["2023-01-27",10.1923,10.2393,10.0647,10.152,1254800.0],["2023-01-30",10.0379,10.1118,9.9506,10.0648,833700.0],["2023-01-31",10.0715,10.2393,10.058,10.2393,1304200.0],["2023-02-01",10.199,10.4542,10.1386,10.34,850200.0],["2023-02-02",10.4072,10.4408,10.3266,10.3938,734500.0],["2023-02-03",10.2259,10.2259,9.494,10.0245,2345400.0],["2023-02-06",9.7358,9.87,9.5343,9.5545,1062900.0],["2023-02-07",9.3866,9.6485,9.3262,9.6485,1399200.0],["2023-02-08",9.6552,9.7425,9.4806,9.682,726400.0],["2023-02-09",9.9909,10.0983,9.7022,9.7492,954700.0],["2023-02-10",9.729,9.8096,9.6552,9.7022,433900.0],["2023-02-13",9.7156,9.8096,9.6955,9.7693,392200.0],["2023-02-14",9.7022,9.776,9.4873,9.5478,453700.0],["2023-02-15",9.4873,9.5813,9.4202,9.5746,285500.0],["2023-02-16",9.4403,9.6283,9.4403,9.5679,401300.0],["2023-02-17",9.3396,9.4873,9.2926,9.4605,715900.0],["2023-02-21",9.3195,9.3329,9.0173,9.0375,721300.0],["2023-02-22",9.0576,9.2187,9.0576,9.0845,578500.0],["2023-02-23",9.1046,9.1785,8.9703,9.0173,533000.0],["2023-02-24",8.8763,8.9502,8.8092,8.8293,664700.0],["2023-02-27",8.8763,8.9502,8.789,8.836,615800.0],["2023-02-28",8.8092,8.883,8.742,8.7487,575300.0],["2023-03-01",8.7286,8.8092,8.6682,8.7219,537300.0],["2023-03-02",8.6279,8.7353,8.5675,8.7353,741300.0],["2023-03-03",8.7957,8.8495,8.7286,8.8159,633900.0],["2023-03-06",8.8629,8.93,8.7219,8.8159,617700.0],["2023-03-07",8.8293,8.8897,8.6077,8.6145,704800.0],["2023-03-08",8.695,8.7152,8.5809,8.695,690000.0],["2023-03-09",8.695,8.7219,8.3795,8.3929,647600.0],["2023-03-10",8.3459,8.4063,8.0505,8.1109,1111500.0],["2023-03-13",7.9497,8.2049,7.8423,8.0035,1428800.0],["2023-03-14",8.225,8.4735,8.1579,8.2183,1041300.0],["2023-03-15",8.0102,8.1646,7.8692,8.0236,1013700.0],["2023-03-16",7.9632,8.1243,7.8222,8.0505,854500.0],["2023-03-17",7.99,7.99,7.6207,7.6275,2746400.0],["2023-03-20",7.661,7.896,7.661,7.7483,987400.0],["2023-03-21",7.9229,8.0236,7.8356,7.8356,760300.0],["2023-03-22",7.8557,7.8692,7.614,7.614,803000.0],["2023-03-23",7.6812,7.7953,7.4395,7.4663,843000.0],["2023-03-24",7.3925,7.7953,7.379,7.7685,688700.0],["2023-03-27",7.8222,7.9027,7.7953,7.8423,740700.0],["2023-03-28",7.8356,7.9027,7.7819,7.8423,519500.0],["2023-03-29",7.9967,8.0572,7.9363,8.0437,680700.0],["2023-03-30",8.1176,8.1445,7.9699,8.0639,679400.0],["2023-03-31",8.1243,8.2855,8.084,8.2787,741200.0],["2023-04-03",8.2586,8.3392,8.1109,8.1915,750600.0],["2023-04-04",8.225,8.2317,8.1042,8.178,561000.0],["2023-04-05",8.0975,8.2989,8.0975,8.2183,917800.0],["2023-04-06",8.2519,8.4063,8.2116,8.2385,862600.0],["2023-04-10",8.2385,8.3056,8.0236,8.2855,1642600.0],["2023-04-11",8.2855,8.4265,8.2317,8.4063,1123800.0],["2023-04-12",8.46,8.4802,8.2855,8.3257,1031000.0],["2023-04-13",8.2841,8.3535,8.2078,8.298,1036300.0],["2023-04-14",8.3674,8.4021,8.1384,8.2217,751200.0],["2023-04-17",8.2286,8.4714,8.2009,8.3743,867600.0],["2023-04-18",8.3813,8.4021,8.2009,8.2355,565100.0],["2023-04-19",8.187,8.3951,8.18,8.3604,756200.0],["2023-04-20",8.2633,8.3257,8.2564,8.3119,550400.0],["2023-04-21",8.2841,8.3257,8.1939,8.2911,586800.0],["2023-04-24",8.2494,8.3327,8.076,8.3119,610900.0],["2023-04-25",8.2911,8.2911,8.0898,8.0968,598600.0],["2023-04-26",8.1107,8.2425,7.9997,8.0343,971000.0],["2023-04-27",8.1107,8.2217,8.0552,8.1592,686100.0],["2023-04-28",8.4853,8.7559,8.4645,8.6241,1949900.0],["2023-05-01",8.5825,8.7073,8.4506,8.5408,1650500.0],["2023-05-02",8.5061,8.5686,7.9997,8.1731,1030200.0],["2023-05-03",8.187,8.2702,8.1245,8.1384,1152200.0],["2023-05-04",8.0552,8.1731,7.9788,8.0968,1317900.0],["2023-05-05",8.1315,8.3049,8.069,8.1523,741400.0],["2023-05-08",8.1731,8.2078,8.0205,8.069,763600.0],["2023-05-09",8.0205,8.0343,7.9095,7.9095,783800.0],["2023-05-10",8.0274,8.1037,7.9233,8.0274,850600.0],["2023-05-11",7.9511,8.1454,7.9511,8.1454,877500.0],["2023-05-12",8.1245,8.1939,8.0899,8.1176,700500.0],["2023-05-15",8.1523,8.18,8.0413,8.0552,471800.0],["2023-05-16",8.0066,8.0621,7.9303,7.958,422700.0],["2023-05-17",8.0205,8.2147,7.9858,8.18,568400.0],["2023-05-18",8.1315,8.2911,8.1037,8.2702,596900.0],["2023-05-19",8.3188,8.3466,8.1662,8.2078,1022200.0],["2023-05-22",8.2425,8.2425,8.1176,8.1454,677200.0],["2023-05-23",8.1454,8.3743,8.1384,8.1454,745900.0],["2023-05-24",8.1454,8.1454,7.9719,8.0274,550700.0],["2023-05-25",7.958,7.9788,7.6111,7.7013,1004400.0],["2023-05-26",7.6736,7.9719,7.6527,7.9372,628000.0],["2023-05-30",7.9788,8.1523,7.9372,8.1245,585400.0],["2023-05-31",8.1107,8.1523,8.0135,8.076,601200.0],["2023-06-01",8.1107,8.3049,8.0829,8.2911,677800.0],["2023-06-02",8.3951,8.6796,8.3466,8.631,761400.0],["2023-06-05",8.5616,8.5894,8.4229,8.4853,760700.0],["2023-06-06",8.4923,8.7628,8.4645,8.6657,608600.0],["2023-06-07",8.7143,8.86,8.7073,8.7906,580100.0],["2023-06-08",8.7837,8.9363,8.7351,8.8947,621500.0],["2023-06-09",8.9016,8.9016,8.7559,8.8045,484800.0],["2023-06-12",8.8045,8.9779,8.7767,8.9363,511300.0],["2023-06-13",8.9571,9.0889,8.9363,9.0542,572300.0],["2023-06-14",9.0681,9.1514,8.9918,9.1098,758800.0],["2023-06-15",9.0542,9.2693,9.0404,9.2555,712200.0],["2023-06-16",9.2971,9.3179,9.082,9.2208,2106500.0],["2023-06-20",9.1861,9.2069,9.0959,9.1375,533600.0],["2023-06-21",9.1236,9.2555,9.0681,9.2416,525600.0],["2023-06-22",9.2138,9.2138,9.0612,9.1791,565200.0],["2023-06-23",9.0681,9.0751,8.8322,8.8669,1447500.0],["2023-06-26",8.8877,9.082,8.8461,8.9779,410600.0],["2023-06-27",8.9918,9.2763,8.971,9.2555,439400.0],["2023-06-28",9.2069,9.4012,9.1653,9.3942,577100.0],["2023-06-29",9.3873,9.422,9.2971,9.3595,498600.0],["2023-06-30",9.422,9.422,9.3318,9.3526,460200.0],["2023-07-03",9.3595,9.422,9.2971,9.3595,268300.0],["2023-07-05",9.3318,9.3942,9.2485,9.2624,619300.0],["2023-07-06",9.1861,9.1861,8.9363,9.0959,685800.0],["2023-07-07",9.0889,9.3318,9.0751,9.2208,636200.0],["2023-07-10",9.2832,9.5052,9.2416,9.4844,848900.0],["2023-07-11",9.533,9.6579,9.4983,9.6162,744400.0],["2023-07-12",9.7758,9.8036,9.6579,9.6648,936600.0],["2023-07-13",9.5719,9.8148,9.5648,9.7362,1020300.0],["2023-07-14",9.7862,9.7862,9.6219,9.6648,580300.0],["2023-07-17",9.6719,9.7862,9.6505,9.7791,625000.0],["2023-07-18",9.7505,9.8791,9.7505,9.8362,633900.0],["2023-07-19",9.8934,10.0863,9.872,10.0648,766400.0],["2023-07-20",10.0577,10.0791,9.9791,10.0363,483400.0],["2023-07-21",10.072,10.172,9.972,9.9934,781100.0],["2023-07-24",10.0005,10.1505,9.9291,10.1005,416100.0],["2023-07-25",10.1005,10.2005,10.0791,10.122,472800.0],["2023-07-26",10.1505,10.3363,10.1434,10.2791,435700.0],["2023-07-27",10.3148,10.422,10.1005,10.1363,707300.0],["2023-07-28",10.1577,10.1577,9.0576,9.2362,2177000.0],["2023-07-31",9.2434,9.3291,9.0005,9.1291,1544800.0],["2023-08-01",9.0862,9.1933,9.0362,9.0933,694400.0],["2023-08-02",9.1005,9.1148,8.9648,9.0219,621400.0],["2023-08-03",8.9648,9.0005,8.7576,8.8005,600600.0],["2023-08-04",8.8148,9.0362,8.7862,9.0005,652500.0],["2023-08-07",9.0362,9.2862,9.0219,9.2862,751600.0],["2023-08-08",9.2219,9.4362,9.1362,9.4148,777100.0],["2023-08-09",9.3934,9.4648,9.3505,9.4005,537000.0],["2023-08-10",9.4219,9.5005,9.2505,9.2934,423100.0],["2023-08-11",9.2862,9.2862,9.1862,9.2076,307300.0],["2023-08-14",9.2076,9.2076,9.0862,9.1076,489700.0],["2023-08-15",9.0862,9.1076,8.9862,9.0076,438500.0],["2023-08-16",8.9791,9.0791,8.9433,8.9791,437600.0],["2023-08-17",8.9719,9.0719,8.9576,8.9648,675900.0],["2023-08-18",8.9005,9.0576,8.8576,9.0148,460500.0],["2023-08-21",9.0148,9.0362,8.9005,9.0076,389800.0],["2023-08-22",9.0862,9.1291,8.9933,9.0219,452200.0],["2023-08-23",9.0505,9.2148,9.0433,9.2076,404800.0],["2023-08-24",9.1433,9.3434,9.1433,9.2219,421000.0],["2023-08-25",9.2719,9.3291,9.1719,9.2362,380300.0],["2023-08-28",9.2648,9.4862,9.2362,9.4576,671800.0],["2023-08-29",9.4434,9.5934,9.4005,9.5719,530800.0],["2023-08-30",9.5362,9.5934,9.4648,9.5577,306800.0],["2023-08-31",9.5648,9.6362,9.5577,9.5791,520600.0],["2023-09-01",9.6648,9.7005,9.5862,9.6148,377500.0],["2023-09-05",9.5148,9.5219,9.2934,9.3148,550500.0],["2023-09-06",9.3076,9.3576,9.1933,9.2291,471800.0],["2023-09-07",9.2362,9.3076,9.1791,9.1933,399800.0],["2023-09-08",9.2219,9.2576,9.1791,9.2005,328700.0],["2023-09-11",9.2362,9.2576,9.1648,9.1791,493700.0],["2023-09-12",9.1362,9.3219,9.1076,9.1148,527200.0],["2023-09-13",9.1362,9.1862,9.0791,9.1291,383200.0],["2023-09-14",9.1862,9.3076,9.1862,9.2719,658800.0],["2023-09-15",9.2076,9.3005,9.1648,9.2362,2069400.0],["2023-09-18",9.2219,9.4005,9.2148,9.3219,735600.0],["2023-09-19",9.3362,9.4648,9.3291,9.3791,496700.0],["2023-09-20",9.4576,9.4576,9.2219,9.2219,412500.0],["2023-09-21",9.1433,9.1791,8.7862,8.7933,598800.0],["2023-09-22",8.8076,8.929,8.7648,8.879,358200.0],["2023-09-25",8.8433,8.9076,8.779,8.7933,348200.0],["2023-09-26",8.7933,8.829,8.6147,8.629,573900.0],["2023-09-27",8.629,8.7362,8.5647,8.6362,476700.0],["2023-09-28",8.5933,8.779,8.5433,8.7576,627400.0],["2023-09-29",8.8576,8.9791,8.829,8.8576,557400.0],["2023-10-02",8.8148,8.8362,8.579,8.6647,594100.0],["2023-10-03",8.5933,8.6005,8.3004,8.3719,691700.0],["2023-10-04",8.429,8.4433,8.179,8.3076,647400.0],["2023-10-05",8.2862,8.529,8.2219,8.479,759800.0],["2023-10-06",8.3862,8.579,8.3862,8.5147,632700.0],["2023-10-09",8.4647,8.6576,8.4647,8.6362,594500.0],["2023-10-10",8.6862,8.7505,8.629,8.7005,584600.0],["2023-10-11",8.7433,8.8362,8.7219,8.829,684600.0],["2023-10-12",8.77,8.7921,8.5338,8.6371,907700.0],["2023-10-13",8.6666,8.7331,8.4304,8.4673,714200.0],["2023-10-16",8.4599,8.7035,8.4599,8.6666,613500.0],["2023-10-17",8.4821,8.6888,8.4378,8.6371,637600.0],["2023-10-18",8.5633,8.5633,8.3418,8.3787,545200.0],["2023-10-19",8.3271,8.3935,8.1573,8.1573,623800.0],["2023-10-20",8.1794,8.2828,8.1351,8.1351,589400.0],["2023-10-23",8.0687,8.1499,7.9653,7.9875,706600.0],["2023-10-24",7.9506,8.113,7.9063,7.9137,620100.0],["2023-10-25",7.8546,7.9506,7.766,7.7882,607100.0],["2023-10-26",7.8398,8.0687,7.8398,7.9137,747500.0],["2023-10-27",8.9398,9.0948,8.7331,9.0653,2002500.0],["2023-10-30",9.1982,9.4196,9.1169,9.1539,1400500.0],["2023-10-31",9.2129,9.4565,9.2129,9.3384,881200.0],["2023-11-01",9.4049,9.6189,9.3015,9.6042,1016000.0],["2023-11-02",9.7444,9.929,9.6854,9.8995,916800.0],["2023-11-03",10.1431,10.2095,10.0692,10.1283,838000.0],["2023-11-06",10.1135,10.1431,10.0028,10.0766,801300.0],["2023-11-07",10.0471,10.1062,9.929,10.0692,482600.0],["2023-11-08",10.0692,10.0988,9.9585,10.0471,540200.0],["2023-11-09",10.0766,10.1283,9.8773,9.9068,449000.0],["2023-11-10",10.025,10.025,9.9142,10.0028,493400.0],["2023-11-13",9.9068,10.0102,9.8478,9.9585,295800.0],["2023-11-14",10.2317,10.3202,10.1874,10.2907,682200.0],["2023-11-15",10.2759,10.3424,10.2243,10.3129,739000.0],["2023-11-16",10.335,10.3424,10.1504,10.2095,562100.0],["2023-11-17",10.2907,10.3276,10.1504,10.239,448200.0],["2023-11-20",10.239,10.3276,10.18,10.2981,349500.0],["2023-11-21",10.2464,10.2981,10.2169,10.2538,228000.0],["2023-11-22",10.3129,10.3424,10.1726,10.2021,339800.0],["2023-11-24",10.2021,10.2243,10.1209,10.1652,219600.0],["2023-11-27",10.1652,10.1652,10.0988,10.1209,390000.0],["2023-11-28",10.1209,10.18,10.0692,10.1357,406200.0],["2023-11-29",10.2169,10.3498,10.2169,10.2686,468300.0],["2023-11-30",10.3129,10.3793,10.2538,10.3645,410200.0],["2023-12-01",10.3571,10.6524,10.2464,10.6303,683900.0],["2023-12-04",10.6155,10.7779,10.6155,10.7779,622300.0],["2023-12-05",10.7927,10.837,10.682,10.8148,586400.0],["2023-12-06",10.8518,10.8887,10.5048,10.5122,758000.0],["2023-12-07",10.5048,10.6303,10.4236,10.6155,631000.0],["2023-12-08",10.4753,10.6524,10.4753,10.6081,479200.0],["2023-12-11",10.5786,10.6893,10.5565,10.6598,640000.0],["2023-12-12",10.6672,10.8591,10.6229,10.7632,680800.0],["2023-12-13",10.8148,11.1101,10.7927,11.088,966500.0],["2023-12-14",11.2725,11.4866,11.2578,11.4128,1027800.0],["2023-12-15",11.4202,11.4349,11.1839,11.1987,3319400.0],["2023-12-18",11.2652,11.339,11.1839,11.2135,563900.0],["2023-12-19",11.2725,11.5161,11.2578,11.4645,781800.0],["2023-12-20",11.4423,11.6047,11.3242,11.3242,753200.0],["2023-12-21",11.4423,11.5973,11.3537,11.5973,653100.0],["2023-12-22",11.5973,11.6416,11.5088,11.5973,461800.0],["2023-12-26",11.6343,11.7081,11.5604,11.6564,516500.0],["2023-12-27",11.649,11.7302,11.6269,11.6712,543200.0],["2023-12-28",11.6409,11.6712,11.5424,11.5727,594000.0],["2023-12-29",11.5197,11.5424,11.3152,11.3228,568500.0],["2024-01-02",11.2395,11.4515,11.2092,11.3606,590700.0],["2024-01-03",11.2849,11.2849,11.1183,11.1259,540200.0],["2024-01-04",11.1107,11.2319,11.1031,11.1259,484300.0],["2024-01-05",11.0501,11.3076,11.0501,11.2319,421400.0],["2024-01-08",11.194,11.3834,11.1789,11.3682,471900.0],["2024-01-09",11.2243,11.3531,11.2092,11.3228,325500.0],["2024-01-10",11.2925,11.3909,11.2016,11.2319,501800.0],["2024-01-11",11.1107,11.1637,10.8986,11.0047,694600.0],["2024-01-12",11.0956,11.2546,11.0123,11.0728,386300.0],["2024-01-16",10.9289,11.0198,10.8381,10.9592,479100.0],["2024-01-17",10.7926,10.982,10.7547,10.785,412800.0],["2024-01-18",10.8532,10.9365,10.7623,10.9289,395800.0],["2024-01-19",10.9138,11.141,10.8153,11.1259,429400.0],["2024-01-22",11.194,11.2849,11.0956,11.2016,463000.0],["2024-01-23",11.2849,11.3152,11.2016,11.247,290900.0],["2024-01-24",11.3606,11.3834,11.1486,11.1789,406100.0],["2024-01-25",11.3228,11.3682,11.2243,11.3303,336500.0],["2024-01-26",11.3834,11.4515,11.3228,11.3303,361500.0],["2024-01-29",11.3606,11.497,11.3152,11.4667,546900.0],["2024-01-30",11.4667,11.4818,11.141,11.1486,720600.0],["2024-01-31",11.194,11.194,10.8608,10.8608,795600.0],["2024-02-01",10.8835,11.0047,10.7093,10.9365,959900.0],["2024-02-02",10.8002,10.9365,10.3685,10.573,969300.0],["2024-02-05",10.4518,10.6184,10.323,10.573,1051400.0],["2024-02-06",10.5351,10.5578,10.3836,10.4139,1155500.0],["2024-02-07",10.4745,10.4745,10.2397,10.2625,812600.0],["2024-02-08",10.217,10.3533,10.2019,10.2625,640600.0],["2024-02-09",10.2776,10.4518,10.2246,10.4442,700500.0],["2024-02-12",10.4442,10.5881,10.4366,10.52,674000.0],["2024-02-13",10.2322,10.27,9.9974,10.0428,811500.0],["2024-02-14",10.1413,10.164,10.0125,10.1185,504200.0],["2024-02-15",10.164,10.52,10.164,10.4745,968300.0],["2024-02-16",10.3003,10.4821,10.2322,10.2549,1466100.0],["2024-02-20",10.2246,10.4366,10.1034,10.4366,1095500.0],["2024-02-21",10.4139,10.4897,10.3836,10.4366,491300.0],["2024-02-22",10.4669,10.5805,10.4139,10.5503,505700.0],["2024-02-23",10.5275,10.6336,10.4745,10.5654,377700.0],["2024-02-26",10.5654,10.6336,10.4139,10.4594,609900.0],["2024-02-27",10.5351,10.5351,10.3836,10.4594,546200.0],["2024-02-28",10.3836,10.5124,10.3685,10.4594,340300.0],["2024-02-29",10.573,10.7244,10.4821,10.7017,596400.0],["2024-03-01",10.6866,10.8229,10.6639,10.8153,493400.0],["2024-03-04",10.8078,10.8381,10.6108,10.6108,333200.0],["2024-03-05",10.573,10.7547,10.573,10.6563,406700.0],["2024-03-06",10.732,10.8229,10.6714,10.7699,549200.0],["2024-03-07",10.8229,10.8911,10.7244,10.7926,428800.0],["2024-03-08",10.9289,11.0047,10.785,10.8153,464800.0],["2024-03-11",10.7699,10.8835,10.7699,10.8153,420600.0],["2024-03-12",10.8456,10.9214,10.7699,10.8759,395200.0],["2024-03-13",10.8759,10.9744,10.8684,10.9214,388100.0],["2024-03-14",10.8684,10.9138,10.6336,10.6714,490400.0],["2024-03-15",10.6033,10.8305,10.6033,10.7169,1999200.0],["2024-03-18",10.7169,10.8381,10.6639,10.7017,470400.0],["2024-03-19",10.6639,10.785,10.6487,10.7547,458600.0],["2024-03-20",10.7169,11.035,10.7169,11.0198,495000.0],["2024-03-21",11.0425,11.1864,10.9971,11.1637,637800.0],["2024-03-22",11.1864,11.2698,10.9744,10.9744,410600.0],["2024-03-25",11.0047,11.1183,10.9441,10.9441,383800.0],["2024-03-26",11.0425,11.0577,10.8229,10.8608,578500.0],["2024-03-27",10.9214,11.0123,10.8986,10.9971,485600.0],["2024-03-28",11.0123,11.1637,10.9971,11.1183,532200.0],["2024-04-01",11.1334,11.1334,11.0123,11.0577,560400.0],["2024-04-02",10.9744,11.035,10.8002,10.8684,1013600.0],["2024-04-03",10.8229,10.9289,10.8078,10.9214,591700.0],["2024-04-04",11.0123,11.0804,10.7926,10.8002,853700.0],["2024-04-05",10.8078,10.9214,10.7396,10.9062,594400.0],["2024-04-08",10.9517,11.035,10.8911,11.0123,532900.0],["2024-04-09",11.0728,11.1183,10.9744,11.088,538000.0],["2024-04-10",10.8911,10.8911,10.4366,10.573,1621500.0],["2024-04-11",10.6587,10.6977,10.534,10.6743,1088000.0],["2024-04-12",10.6198,10.7211,10.5106,10.5652,600700.0],["2024-04-15",10.5886,10.6587,10.378,10.417,684000.0],["2024-04-16",10.4014,10.4404,10.3079,10.3469,552000.0],["2024-04-17",10.456,10.4716,10.3001,10.3157,485300.0],["2024-04-18",10.3547,10.4404,10.3391,10.3469,640900.0],["2024-04-19",10.3469,10.5808,10.3469,10.573,770100.0],["2024-04-22",10.5808,10.6977,10.534,10.6509,416300.0],["2024-04-23",10.5964,10.8615,10.5652,10.8459,463300.0],["2024-04-24",10.8303,10.8303,10.6587,10.6977,575600.0],["2024-04-25",10.6509,11.0564,10.6509,11.0252,1116800.0],["2024-04-26",11.0252,11.1188,10.8927,10.994,730500.0],["2024-04-29",11.0096,11.072,10.9238,10.9238,587100.0],["2024-04-30",10.9005,10.9706,10.7991,10.7991,610100.0],["2024-05-01",10.9161,11.2435,10.8927,11.1734,1075100.0],["2024-05-02",11.2591,11.3371,11.0876,11.3059,586100.0],["2024-05-03",11.3839,11.5008,11.3449,11.4619,794500.0],["2024-05-06",11.532,11.6412,11.5086,11.5632,443900.0],["2024-05-07",11.5632,11.649,11.3761,11.4073,489600.0],["2024-05-08",11.3449,11.3917,11.3059,11.3839,321800.0],["2024-05-09",11.4619,11.5008,11.3995,11.4852,399600.0],["2024-05-10",11.493,11.5554,11.4307,11.5398,305600.0],["2024-05-13",11.6178,11.6178,11.3917,11.4385,402800.0],["2024-05-14",11.571,11.5788,11.4385,11.4852,389300.0],["2024-05-15",11.6412,11.6802,11.571,11.6802,494300.0],["2024-05-16",11.649,11.8361,11.571,11.8283,514000.0],["2024-05-17",11.8595,11.8673,11.7192,11.727,369900.0],["2024-05-20",11.7114,11.7503,11.6256,11.6568,319100.0],["2024-05-21",11.5164,11.5476,10.6665,10.7055,4680300.0],["2024-05-22",10.7445,10.8927,10.7211,10.7601,3114100.0],["2024-05-23",10.7601,10.8069,10.4482,10.4638,1673600.0],["2024-05-24",10.5028,10.6198,10.495,10.5808,819300.0],["2024-05-28",10.6276,10.7211,10.5574,10.5964,797000.0],["2024-05-29",10.495,10.5574,10.4092,10.5184,611500.0],["2024-05-30",10.6042,10.7289,10.573,10.6899,625800.0],["2024-05-31",10.7289,10.9005,10.6276,10.6665,1005600.0],["2024-06-03",10.7601,10.8381,10.6587,10.7991,814000.0],["2024-06-04",10.8069,10.8381,10.6899,10.7133,487600.0],["2024-06-05",10.7991,10.8459,10.6665,10.7835,516700.0],["2024-06-06",10.7367,10.8459,10.6899,10.7289,756200.0],["2024-06-07",10.6665,10.7601,10.5964,10.6354,708300.0],["2024-06-10",10.5652,10.6743,10.5496,10.6587,830200.0],["2024-06-11",10.5886,10.6276,10.5184,10.5496,587600.0],["2024-06-12",10.8069,10.8615,10.6899,10.6977,577700.0],["2024-06-13",10.6821,10.7367,10.5964,10.6276,916300.0],["2024-06-14",10.573,10.7913,10.5652,10.7523,695800.0],["2024-06-17",10.6821,10.8303,10.6587,10.8147,488500.0],["2024-06-18",10.8381,10.9005,10.7601,10.8225,703600.0],["2024-06-20",10.8537,10.8537,10.6899,10.7367,1165500.0],["2024-06-21",10.7211,10.7445,10.6198,10.6665,1497600.0],["2024-06-24",10.7055,10.7757,10.6509,10.7523,530800.0],["2024-06-25",10.7523,10.7757,10.6587,10.6665,411300.0],["2024-06-26",10.6431,10.7211,10.6198,10.6899,431200.0],["2024-06-27",10.7367,10.7445,10.5964,10.6743,427900.0],["2024-06-28",10.7757,10.8069,10.6354,10.7211,1764100.0],["2024-07-01",10.7523,10.7523,10.5106,10.6042,744100.0],["2024-07-02",10.6587,10.7211,10.5418,10.7055,603900.0],["2024-07-03",10.7679,10.7679,10.6509,10.7211,313700.0],["2024-07-05",10.7289,10.7601,10.6821,10.7367,561300.0],["2024-07-08",10.7913,10.8303,10.7445,10.7835,1101900.0],["2024-07-09",10.7913,10.8381,10.7055,10.7757,725600.0],["2024-07-10",11.0876,11.2045,10.994,11.1967,1270200.0],["2024-07-11",11.3917,11.4619,11.1578,11.3995,2071100.0],["2024-07-12",11.4796,11.6079,11.4636,11.4957,1356000.0],["2024-07-15",11.4957,11.648,11.4075,11.5999,1004400.0],["2024-07-16",11.6239,11.8163,11.6159,11.8003,1379000.0],["2024-07-17",11.7362,12.0087,11.7282,11.9366,1032800.0],["2024-07-18",11.8644,12.0007,11.648,11.672,713500.0],["2024-07-19",11.672,11.7442,11.5758,11.6239,510900.0],["2024-07-22",11.656,11.7121,11.5839,11.6239,721000.0],["2024-07-23",11.5678,11.648,11.4957,11.5999,1408500.0],["2024-07-24",11.1189,11.151,10.6539,10.678,2824000.0],["2024-07-25",10.686,11.0708,10.6459,10.8624,1070000.0],["2024-07-26",11.0227,11.0708,10.9105,11.0307,974900.0],["2024-07-29",11.0628,11.1189,10.8944,10.9345,654700.0],["2024-07-30",10.9826,11.0387,10.9185,11.0067,505500.0],["2024-07-31",11.1349,11.183,11.0067,11.0387,757400.0],["2024-08-01",11.1029,11.1349,10.7341,10.8864,895400.0],["2024-08-02",10.7101,10.9746,10.678,10.9025,828100.0],["2024-08-05",10.4215,10.7341,10.2691,10.5497,1373300.0],["2024-08-06",10.6058,10.7421,10.5096,10.6459,787300.0],["2024-08-07",10.8223,10.8383,10.6058,10.686,819000.0],["2024-08-08",10.7582,10.7902,10.6139,10.7501,618700.0],["2024-08-09",10.7822,10.7822,10.6379,10.7822,656000.0],["2024-08-12",10.8063,10.8063,10.6219,10.6539,575700.0],["2024-08-13",10.7261,10.8063,10.67,10.7742,549300.0],["2024-08-14",10.7742,10.8383,10.7181,10.8143,472000.0],["2024-08-15",10.9586,11.0227,10.8143,10.9586,538700.0],["2024-08-16",10.9506,11.0467,10.9506,10.9987,525400.0],["2024-08-19",11.0227,11.0948,11.0067,11.0708,483900.0],["2024-08-20",11.0147,11.0548,10.9506,10.9746,570700.0],["2024-08-21",11.0387,11.0628,10.9746,11.0387,357100.0],["2024-08-22",11.0868,11.0868,10.9746,10.9906,884100.0],["2024-08-23",11.0467,11.2632,10.9906,11.2391,663500.0],["2024-08-26",11.3434,11.3834,11.2391,11.2552,707000.0],["2024-08-27",11.2231,11.2552,11.183,11.2231,578300.0],["2024-08-28",11.175,11.3113,11.175,11.2391,464100.0],["2024-08-29",11.2953,11.3834,11.2231,11.3353,1664800.0],["2024-08-30",11.3434,11.3995,11.2391,11.3915,689500.0],["2024-09-03",11.2872,11.4315,11.151,11.183,990100.0],["2024-09-04",11.183,11.183,11.0467,11.1109,680200.0],["2024-09-05",11.159,11.1991,11.0788,11.151,550100.0],["2024-09-06",11.1029,11.1349,11.0067,11.0548,685100.0],["2024-09-09",11.0548,11.0948,10.9586,11.0387,568500.0],["2024-09-10",11.0387,11.1109,11.0067,11.0948,431100.0],["2024-09-11",11.0788,11.1029,10.9666,11.0628,448400.0],["2024-09-12",11.1109,11.175,11.0708,11.159,314300.0],["2024-09-13",11.2712,11.3915,11.2071,11.3754,528800.0],["2024-09-16",11.4235,11.4235,11.3113,11.3834,650800.0],["2024-09-17",11.5117,11.5117,11.3915,11.4155,1131200.0],["2024-09-18",11.4556,11.5678,11.3514,11.4235,653900.0],["2024-09-19",11.6159,11.6159,11.4556,11.5277,875900.0],["2024-09-20",11.4396,11.5197,11.4155,11.4315,1654700.0],["2024-09-23",11.4476,11.4556,11.2792,11.3514,588000.0],["2024-09-24",11.3754,11.4636,11.3514,11.4235,383300.0],["2024-09-25",11.4476,11.4476,11.2712,11.2872,571500.0],["2024-09-26",11.3434,11.3754,11.2953,11.3353,467300.0],["2024-09-27",11.4396,11.4877,11.3674,11.4476,560900.0],["2024-09-30",11.4556,11.5197,11.4235,11.4315,704100.0],["2024-10-01",11.5919,11.5919,11.3594,11.4235,892900.0],["2024-10-02",11.3434,11.3995,11.3113,11.3834,649100.0],["2024-10-03",11.3754,11.3834,11.2792,11.3594,508300.0],["2024-10-04",11.4396,11.4716,11.3514,11.4556,770000.0],["2024-10-07",11.4636,11.4636,11.3113,11.3674,719200.0],["2024-10-08",11.3995,11.5117,11.3113,11.4957,784400.0],["2024-10-09",11.5037,11.5919,11.4396,11.5117,612300.0],["2024-10-10",11.4877,11.5117,11.3834,11.4315,1037000.0],["2024-10-11",11.4233,11.5223,11.1841,11.481,1066400.0],["2024-10-14",11.5223,11.5965,11.4233,11.5718,632100.0],["2024-10-15",11.58,11.6542,11.5305,11.547,541100.0],["2024-10-16",11.5965,11.7202,11.5965,11.6542,616300.0],["2024-10-17",11.6625,11.7037,11.5883,11.6212,419900.0],["2024-10-18",11.646,11.646,11.5553,11.5965,419500.0],["2024-10-21",11.613,11.613,11.3738,11.3903,658100.0],["2024-10-22",11.3573,11.3656,11.2418,11.2748,653600.0],["2024-10-23",11.2336,11.3656,10.9614,11.1511,1134600.0],["2024-10-24",11.2253,11.4068,11.2088,11.3738,1043800.0],["2024-10-25",11.3903,11.4398,11.2088,11.2171,672200.0],["2024-10-28",11.2418,11.3243,11.2088,11.2748,502000.0],["2024-10-29",11.2336,11.3408,11.1016,11.3161,606700.0],["2024-10-30",11.3738,11.4893,11.3656,11.3903,576000.0],["2024-10-31",11.3656,11.3903,11.1099,11.1181,605700.0],["2024-11-01",11.1841,11.2171,11.0191,11.0439,670900.0],["2024-11-04",11.1181,11.1511,11.0604,11.0686,784000.0],["2024-11-05",11.0439,11.1016,10.9862,11.0274,782300.0],["2024-11-06",11.2831,11.3326,10.8294,11.0851,1418900.0],["2024-11-07",11.1099,11.1594,11.0439,11.0769,1066700.0],["2024-11-08",11.1016,11.1346,11.0439,11.0851,1367300.0],["2024-11-11",11.0934,11.1759,11.0439,11.1264,885000.0],["2024-11-12",11.0769,11.0851,10.8624,10.8872,846800.0],["2024-11-13",10.8872,10.9862,10.813,10.813,903000.0],["2024-11-14",10.813,10.9037,10.747,10.7717,784500.0],["2024-11-15",10.7552,10.7965,10.714,10.7717,901000.0],["2024-11-18",10.7552,10.8707,10.714,10.813,431500.0],["2024-11-19",10.7635,10.9119,10.7552,10.8872,432700.0],["2024-11-20",10.8624,10.8789,10.78,10.8459,387300.0],["2024-11-21",10.8954,11.0191,10.8542,11.0027,518500.0],["2024-11-22",11.0521,11.1511,11.0356,11.0769,508500.0],["2024-11-25",11.1429,11.2913,11.1429,11.2006,545000.0],["2024-11-26",11.1759,11.1841,10.9944,11.0934,549300.0],["2024-11-27",11.1016,11.2831,11.1016,11.1841,437500.0],["2024-11-29",11.1841,11.2748,11.1841,11.2088,296100.0],["2024-12-02",11.2088,11.2666,11.1429,11.2336,494000.0],["2024-12-03",11.2336,11.2501,11.0769,11.1099,379700.0],["2024-12-04",11.1429,11.1924,11.0769,11.1429,621900.0],["2024-12-05",11.1594,11.1841,11.0439,11.0769,448800.0],["2024-12-06",11.1346,11.2088,11.1016,11.1841,399600.0],["2024-12-09",11.2666,11.2666,11.1924,11.2088,393700.0],["2024-12-10",11.2171,11.2336,11.1016,11.1676,537400.0],["2024-12-11",11.2088,11.2171,11.0604,11.1099,416000.0],["2024-12-12",11.0851,11.1346,11.0686,11.0769,646300.0],["2024-12-13",11.0769,11.1924,11.0109,11.1759,434400.0],["2024-12-16",11.2006,11.4068,11.1759,11.2088,971100.0],["2024-12-17",11.1594,11.3078,11.0604,11.0769,841500.0],["2024-12-18",11.0851,11.1841,10.6975,10.747,921500.0],["2024-12-19",10.8459,10.9119,10.6727,10.681,1031900.0],["2024-12-20",10.5903,10.8624,10.5573,10.7057,3411000.0],["2024-12-23",10.681,10.6892,10.582,10.6397,908800.0],["2024-12-24",10.648,10.78,10.6232,10.7717,566300.0],["2024-12-26",10.8047,10.8212,10.6645,10.7222,906800.0],["2024-12-27",10.6201,10.7988,10.6031,10.6797,1069600.0],["2024-12-30",10.6371,10.6797,10.4925,10.5861,927000.0],["2024-12-31",10.6286,10.7818,10.6201,10.7137,1025400.0],["2025-01-02",10.7648,10.7988,10.6116,10.6882,650600.0],["2025-01-03",10.6797,10.8499,10.6627,10.8073,944200.0],["2025-01-06",10.7903,10.8243,10.6456,10.6456,889200.0],["2025-01-07",10.6797,10.7222,10.5776,10.6201,599200.0],["2025-01-08",10.535,10.5946,10.4499,10.5605,571700.0],["2025-01-10",10.4244,10.4244,10.2287,10.3052,922200.0],["2025-01-13",10.2967,10.3138,10.0159,10.2116,1064800.0],["2025-01-14",10.2116,10.4499,10.1861,10.4329,655500.0],["2025-01-15",10.6371,10.6967,10.5265,10.6541,605400.0],["2025-01-16",10.6797,10.7648,10.6286,10.6967,848800.0],["2025-01-17",10.7903,10.8584,10.7648,10.8158,563100.0],["2025-01-21",10.8584,10.8924,10.7818,10.8073,483200.0],["2025-01-22",10.7818,10.8414,10.6967,10.7222,477500.0],["2025-01-23",10.7222,10.7818,10.6456,10.6882,755800.0],["2025-01-24",10.6541,10.8243,10.6031,10.7307,760000.0],["2025-01-27",10.7222,11.003,10.7222,10.9775,690400.0],["2025-01-28",10.9265,11.0711,10.8669,10.8924,529400.0],["2025-01-29",10.935,10.9775,10.7563,10.7988,442300.0],["2025-01-30",10.8924,11.0201,10.8754,10.969,641600.0],["2025-01-31",11.403,11.6498,11.2583,11.5732,2025400.0],["2025-02-03",11.4115,11.5987,11.3264,11.3605,1132700.0],["2025-02-04",11.1477,11.5136,11.1477,11.4966,819800.0],["2025-02-05",11.5136,11.6072,11.4455,11.5306,947300.0],["2025-02-06",11.5562,11.6072,11.4541,11.5987,988800.0],["2025-02-07",11.5647,11.5817,11.42,11.4881,626900.0],["2025-02-10",11.5647,11.5902,11.4541,11.5902,550000.0],["2025-02-11",11.5306,11.6498,11.5306,11.6157,613500.0],["2025-02-12",11.4711,11.6157,11.437,11.5902,629700.0],["2025-02-13",11.6157,11.6923,11.5562,11.6753,368000.0],["2025-02-14",11.7008,11.7179,11.6413,11.7179,439600.0],["2025-02-18",11.6583,11.7944,11.6583,11.7094,391600.0],["2025-02-19",11.6157,11.7859,11.6072,11.7349,379400.0],["2025-02-20",11.7008,11.9391,11.7008,11.9136,563200.0],["2025-02-21",12.0072,12.0497,11.9051,11.9732,766300.0],["2025-02-24",11.9732,12.1263,11.9561,12.0072,604900.0],["2025-02-25",12.0753,12.3731,12.0753,12.3646,1498900.0],["2025-02-26",12.3135,12.5773,12.237,12.271,1194100.0],["2025-02-27",12.2284,12.3646,12.2199,12.2455,623100.0],["2025-02-28",12.288,12.4752,12.288,12.4667,657400.0],["2025-03-03",12.4497,12.5093,12.3135,12.4157,646400.0],["2025-03-04",12.305,12.3901,12.1689,12.2199,805300.0],["2025-03-05",12.254,12.3816,12.2114,12.3391,430900.0],["2025-03-06",12.2029,12.3476,12.1944,12.1944,727900.0],["2025-03-07",12.2199,12.5688,12.1689,12.5603,693100.0],["2025-03-10",12.5178,12.705,12.4071,12.4497,754900.0],["2025-03-11",12.5008,12.5263,12.1348,12.1944,781100.0],["2025-03-12",12.2029,12.2284,12.0327,12.1944,835800.0],["2025-03-13",12.237,12.4071,12.1263,12.1348,511100.0],["2025-03-14",12.2284,12.3646,12.1774,12.3476,401300.0],["2025-03-17",12.254,12.4157,12.254,12.4157,533500.0],["2025-03-18",12.4667,12.5433,12.3816,12.4752,891800.0],["2025-03-19",12.5348,12.5518,12.3901,12.4582,600000.0],["2025-03-20",12.4752,12.6284,12.4667,12.5603,583100.0],["2025-03-21",12.4922,12.5433,12.4157,12.4497,1754100.0],["2025-03-24",12.4922,12.6624,12.4157,12.5348,678400.0],["2025-03-25",12.5348,12.5859,12.4242,12.4667,592200.0],["2025-03-26",12.4837,12.5008,12.322,12.4667,613100.0],["2025-03-27",12.4242,12.6114,12.4157,12.5688,957600.0],["2025-03-28",12.6199,12.6199,12.3135,12.4497,647300.0],["2025-03-31",12.3646,12.6539,12.3391,12.4667,786800.0],["2025-04-01",12.4497,12.4922,12.3816,12.4327,433100.0],["2025-04-02",12.3816,12.4497,12.2965,12.4071,914300.0],["2025-04-03",12.2029,12.4327,12.0923,12.2795,1521300.0],["2025-04-04",11.9646,12.0668,11.5051,11.6328,1272400.0],["2025-04-07",11.2924,11.803,10.9179,11.0881,1924800.0],["2025-04-08",11.4881,11.5902,10.7392,10.7988,1377800.0],["2025-04-09",10.6456,11.4541,10.3223,11.4115,2492900.0],["2025-04-10",11.3179,11.3179,10.518,10.7392,1925000.0],["2025-04-11",10.7392,10.7832,10.3789,10.7129,1342900.0],["2025-04-14",10.8711,11.1083,10.748,11.038,998000.0],["2025-04-15",11.082,11.3017,11.0029,11.205,626700.0],["2025-04-16",11.2226,11.3105,11.1171,11.1523,807200.0],["2025-04-17",11.1699,11.4862,11.1699,11.4159,720000.0],["2025-04-21",11.3017,11.4159,11.205,11.3368,528900.0],["2025-04-22",11.4687,11.6093,11.3896,11.6093,902100.0],["2025-04-23",11.1699,11.4511,10.7392,10.8008,3309200.0],["2025-04-24",10.7744,10.8271,10.5723,10.6074,2247800.0],["2025-04-25",10.6074,10.748,10.5283,10.7217,1131000.0],["2025-04-28",10.7744,11.1347,10.7568,11.082,1182800.0],["2025-04-29",11.1962,11.3984,11.038,11.2841,1155100.0],["2025-04-30",11.1962,11.3808,11.0029,11.2841,1000900.0],["2025-05-01",11.3281,11.4072,11.1874,11.2578,894300.0],["2025-05-02",11.3544,11.4423,11.2929,11.3544,750300.0],["2025-05-05",11.3105,11.372,11.2402,11.2753,531600.0],["2025-05-06",11.2402,11.2929,11.0908,11.0908,557000.0],["2025-05-07",11.1347,11.1962,11.0644,11.1171,536100.0],["2025-05-08",11.1787,11.3281,11.1347,11.1523,562000.0],["2025-05-09",11.1787,11.2226,11.0732,11.1962,486500.0],["2025-05-12",11.3368,11.3984,11.2226,11.3105,672000.0],["2025-05-13",11.3984,11.4247,11.3193,11.3544,440400.0],["2025-05-14",11.3368,11.4247,11.2665,11.2753,505500.0],["2025-05-15",11.2929,11.5126,11.2929,11.5038,475800.0],["2025-05-16",11.539,11.6181,11.5214,11.539,612200.0],["2025-05-19",11.4247,11.4687,11.3193,11.3896,431200.0],["2025-05-20",11.3368,11.4159,11.3281,11.3456,375800.0],["2025-05-21",11.2138,11.2578,10.8886,10.8974,631400.0],["2025-05-22",10.8711,10.9238,10.6601,10.8183,891600.0],["2025-05-23",10.6953,10.8359,10.6777,10.7392,536900.0],["2025-05-27",10.8271,10.9414,10.748,10.9062,479100.0],["2025-05-28",10.8711,10.9326,10.7392,10.792,710700.0],["2025-05-29",10.9062,10.9326,10.8095,10.8447,547200.0],["2025-05-30",10.792,10.8447,10.7041,10.792,621100.0],["2025-06-02",10.7129,10.7392,10.6074,10.6514,858300.0],["2025-06-03",10.5811,10.8183,10.5723,10.7568,717400.0],["2025-06-04",10.7392,10.8623,10.6777,10.8096,701800.0],["2025-06-05",10.8096,10.9941,10.7832,10.8623,770100.0],["2025-06-06",10.9677,10.9853,10.8183,10.9238,507600.0],["2025-06-09",10.9765,11.0996,10.9765,10.9941,638500.0],["2025-06-10",11.0556,11.2226,10.9677,11.1874,457100.0],["2025-06-11",11.249,11.3193,11.2138,11.2314,494800.0],["2025-06-12",11.1874,11.3368,11.1699,11.3193,414800.0],["2025-06-13",11.1347,11.249,11.0205,11.0556,574700.0],["2025-06-16",11.1435,11.1787,10.9062,10.9414,615500.0],["2025-06-17",10.8799,10.9062,10.7392,10.7744,858200.0],["2025-06-18",10.7568,10.9677,10.7392,10.8623,618900.0],["2025-06-20",10.9062,10.9853,10.8711,10.9326,2586900.0],["2025-06-23",10.915,11.0468,10.7656,10.9941,600500.0],["2025-06-24",11.0556,11.1874,11.0205,11.1084,567500.0],["2025-06-25",11.0293,11.249,11.0293,11.1259,614200.0],["2025-06-26",11.2138,11.372,11.1259,11.3281,623900.0],["2025-06-27",11.3281,11.3544,11.1259,11.205,746400.0],["2025-06-30",11.2665,11.3368,11.205,11.3017,690600.0],["2025-07-01",11.3105,11.5478,11.2841,11.4247,692600.0],["2025-07-02",11.4335,11.6884,11.4072,11.6269,1019000.0],["2025-07-03",11.6093,11.7499,11.5126,11.6269,479000.0],["2025-07-07",11.6005,11.6796,11.4599,11.4687,893000.0],["2025-07-08",11.4687,11.706,11.4511,11.539,982000.0],["2025-07-09",11.5829,11.662,11.5038,11.5917,1149700.0],["2025-07-10",11.5917,11.6444,11.5214,11.5478,1593300.0],["2025-07-11",11.4752,11.5296,11.3755,11.4118,927800.0],["2025-07-14",11.3393,11.4752,11.294,11.439,965600.0],["2025-07-15",11.439,11.575,11.3484,11.3574,868300.0],["2025-07-16",11.3755,11.5659,11.3755,11.5659,797600.0],["2025-07-17",11.4662,11.6837,11.3937,11.4481,900700.0],["2025-07-18",11.5296,11.5478,11.2849,11.3393,1062700.0],["2025-07-21",11.4299,11.4662,11.3121,11.3121,951100.0],["2025-07-22",11.3302,11.5568,11.3302,11.5024,931700.0],["2025-07-23",11.1489,11.7019,11.0764,11.6837,1615600.0],["2025-07-24",11.6565,11.7925,11.575,11.575,766400.0],["2025-07-25",11.303,11.4299,11.1399,11.2305,1287100.0],["2025-07-28",11.2305,11.3302,11.0583,11.0674,977400.0],["2025-07-29",11.1852,11.2215,11.0855,11.1127,723500.0],["2025-07-30",11.1127,11.1943,10.8589,10.9042,963000.0],["2025-07-31",10.877,10.9042,10.6685,10.6867,1336800.0],["2025-08-01",10.8226,10.8226,10.6051,10.6957,959500.0],["2025-08-04",10.7139,10.9948,10.7139,10.9858,1015000.0],["2025-08-05",10.9767,11.0311,10.9314,10.9495,585300.0],["2025-08-06",10.9677,10.9677,10.8045,10.8498,711200.0],["2025-08-07",10.8045,10.9042,10.7954,10.8589,615100.0],["2025-08-08",10.9042,10.9405,10.8498,10.8498,770100.0],["2025-08-11",10.8861,10.9133,10.7411,10.7592,559200.0],["2025-08-12",10.8226,10.9948,10.8045,10.9223,543600.0],["2025-08-13",10.9405,11.1217,10.9223,11.1127,690900.0],["2025-08-14",10.9948,11.0855,10.9405,11.0402,583700.0],["2025-08-15",11.0402,11.1127,10.9767,11.022,603500.0],["2025-08-18",10.9495,10.9767,10.8136,10.877,874300.0],["2025-08-19",10.9042,11.0402,10.9042,11.022,507200.0],["2025-08-20",11.0492,11.1127,10.9767,11.0311,387700.0],["2025-08-21",10.9223,10.9858,10.7682,10.7773,455500.0],["2025-08-22",10.8317,11.2305,10.8317,11.2033,848800.0],["2025-08-25",11.1217,11.1943,11.0583,11.1036,676200.0],["2025-08-26",11.0583,11.2033,11.0402,11.1399,551900.0],["2025-08-27",11.1036,11.1943,10.9677,10.9948,676500.0],["2025-08-28",11.0764,11.0764,10.9223,11.0402,545000.0],["2025-08-29",11.0311,11.1943,11.0039,11.158,534200.0],["2025-09-02",11.0583,11.1308,10.9133,10.9948,650700.0],["2025-09-03",10.9314,11.2305,10.9314,11.2305,729400.0],["2025-09-04",11.2849,11.4118,11.2124,11.3937,715200.0],["2025-09-05",11.4843,11.575,11.3393,11.4209,516700.0],["2025-09-08",11.4209,11.4571,11.2033,11.3121,1038700.0],["2025-09-09",11.2577,11.3302,11.2305,11.2305,502700.0],["2025-09-10",11.2577,11.294,11.1761,11.2215,680700.0],["2025-09-11",11.2305,11.303,11.1761,11.2033,677800.0],["2025-09-12",11.1671,11.2033,11.0764,11.1036,493700.0],["2025-09-15",11.1761,11.1761,11.0492,11.1036,427900.0],["2025-09-16",11.0583,11.1217,10.9858,11.013,579000.0],["2025-09-17",11.022,11.303,11.022,11.0946,517000.0],["2025-09-18",11.1036,11.1127,10.9677,11.0492,914000.0],["2025-09-19",11.0764,11.0764,10.9405,10.9677,2080900.0],["2025-09-22",10.9858,11.013,10.7682,10.8226,936300.0],["2025-09-23",10.8408,10.9586,10.8317,10.8951,647100.0],["2025-09-24",10.8861,10.9767,10.8498,10.9314,485700.0],["2025-09-25",10.9858,11.0039,10.8589,10.9495,692100.0],["2025-09-26",10.9677,11.0492,10.9586,11.0492,468600.0],["2025-09-29",11.0311,11.0492,10.9223,11.022,457400.0],["2025-09-30",11.022,11.1217,10.9767,11.1127,765900.0],["2025-10-01",11.1308,11.3665,11.0946,11.3393,769900.0],["2025-10-02",11.3393,11.4481,11.2758,11.4118,677000.0],["2025-10-03",11.3846,11.5659,11.3665,11.4209,1056500.0],["2025-10-06",11.4209,11.4481,11.2305,11.2758,810600.0],["2025-10-07",11.2215,11.3846,11.2215,11.2486,1381900.0],["2025-10-08",11.3574,11.3937,11.2577,11.3755,907400.0],["2025-10-09",11.3484,11.3937,11.0583,11.1036,1407300.0],["2025-10-10",11.1411,11.2161,10.9724,11.0287,1256200.0],["2025-10-13",11.0661,11.1692,10.9818,11.1036,980500.0],["2025-10-14",11.0474,11.2348,11.0005,11.2254,1077500.0],["2025-10-15",11.2348,11.3472,11.2254,11.291,756000.0],["2025-10-16",11.2629,11.3191,10.8881,10.9162,895600.0],["2025-10-17",10.9068,10.9818,10.8694,10.9818,761000.0],["2025-10-20",11.0099,11.113,10.9256,11.0849,568100.0],["2025-10-21",11.0755,11.0849,10.9443,10.9631,698600.0],["2025-10-22",11.6471,11.8813,11.4597,11.8813,2029500.0],["2025-10-23",11.9001,11.9282,11.6096,11.7689,1535600.0],["2025-10-24",11.872,11.9469,11.7689,11.8157,1426000.0],["2025-10-27",11.8064,11.872,11.6565,11.8064,942700.0],["2025-10-28",11.7502,11.8439,11.6752,11.8064,833000.0],["2025-10-29",11.9001,11.9563,11.5159,11.544,980000.0],["2025-10-30",11.4784,11.5534,11.0755,11.2817,1289300.0],["2025-10-31",11.2442,11.3379,11.113,11.2817,794200.0],["2025-11-03",11.2629,11.366,11.1317,11.2817,995800.0],["2025-11-04",11.2535,11.4316,11.2161,11.4128,711800.0],["2025-11-05",11.3941,11.5065,11.3941,11.4222,747600.0],["2025-11-06",11.4316,11.4409,11.2629,11.3098,692300.0],["2025-11-07",11.291,11.4222,11.2442,11.3941,578800.0],["2025-11-10",11.3847,11.4409,11.3191,11.4222,586000.0],["2025-11-11",11.4972,11.7314,11.4784,11.6471,838900.0],["2025-11-12",11.6565,11.7314,11.544,11.6096,723400.0],["2025-11-13",11.5815,11.6752,11.5721,11.6283,692600.0],["2025-11-14",11.6283,11.6752,11.5065,11.6752,558300.0],["2025-11-17",11.6658,11.6658,11.5159,11.5534,519000.0],["2025-11-18",11.5534,11.6283,11.4878,11.5815,754500.0],["2025-11-19",11.6096,11.6658,11.5346,11.5721,525200.0],["2025-11-20",11.6658,11.7314,11.5909,11.5909,540600.0],["2025-11-21",11.619,11.9469,11.5815,11.872,915700.0],["2025-11-24",11.9188,11.9282,11.7876,11.9095,915500.0],["2025-11-25",11.9469,12.0875,11.9376,12.0125,1089100.0],["2025-11-26",11.9563,12.228,11.8813,12.1062,1256600.0],["2025-11-28",12.1624,12.1624,11.9657,12.0313,507700.0],["2025-12-01",11.975,12.0969,11.9095,12.0875,765000.0],["2025-12-02",12.1156,12.1531,12.0032,12.0032,724500.0],["2025-12-03",12.0687,12.1062,12.0032,12.0781,792300.0],["2025-12-04",12.0875,12.0969,11.8251,11.8626,876600.0],["2025-12-05",11.8626,12.05,11.8251,11.9001,1254700.0],["2025-12-08",11.8626,11.9469,11.7689,11.872,929900.0],["2025-12-09",11.872,11.9376,11.722,11.7595,847300.0],["2025-12-10",11.7502,11.8532,11.7314,11.7595,724900.0],["2025-12-11",11.8157,11.9095,11.7876,11.8157,833900.0],["2025-12-12",11.8345,11.9095,11.6565,11.6752,841100.0],["2025-12-15",11.7689,11.9001,11.7127,11.8532,1097500.0],["2025-12-16",11.8907,11.8907,11.7033,11.7127,1018900.0],["2025-12-17",11.7502,12.0313,11.7502,11.9376,1668100.0],["2025-12-18",12.2749,12.4061,12.1062,12.3592,1546600.0],["2025-12-19",12.3124,12.4717,12.2843,12.3498,4230600.0],["2025-12-22",12.3405,12.5279,12.3124,12.4904,1015800.0],["2025-12-23",12.4529,12.4717,12.1156,12.1531,1139300.0],["2025-12-24",12.2374,12.2468,12.0594,12.2187,667600.0],["2025-12-26",12.151,12.267,12.0833,12.1123,1092400.0],["2025-12-29",12.1703,12.1993,12.0737,12.1123,935800.0],["2025-12-30",12.1317,12.2187,12.1123,12.151,611900.0],["2025-12-31",12.151,12.267,12.1027,12.1317,662700.0],["2026-01-02",12.1607,12.267,11.977,12.2283,1279500.0],["2026-01-05",12.1897,12.296,11.919,12.2767,1565400.0],["2026-01-06",12.2477,12.267,11.9577,12.1703,1224500.0],["2026-01-07",12.1897,12.2187,12.0253,12.122,1396300.0],["2026-01-08",12.0253,12.412,12.0253,12.3347,1594100.0],["2026-01-09",12.4217,12.6633,12.4023,12.644,1383700.0],["2026-01-12",12.5763,12.6827,12.4797,12.644,849800.0],["2026-01-13",12.6827,12.8277,12.5667,12.7407,1100300.0],["2026-01-14",12.7503,12.8277,12.673,12.8277,1278000.0],["2026-01-15",12.8373,13.0597,12.7117,13.021,1168000.0],["2026-01-16",12.9727,13.3497,12.9727,13.3497,1246200.0],["2026-01-20",13.1177,13.195,12.8567,12.8953,1123100.0],["2026-01-21",12.934,12.9823,12.6537,12.8567,908100.0],["2026-01-22",12.7987,12.9727,12.7793,12.7987,1243000.0],["2026-01-23",12.847,12.9727,12.7117,12.963,1146600.0],["2026-01-26",12.963,13.0113,12.7213,13.0113,1109700.0],["2026-01-27",12.9533,13.0983,12.8373,13.079,901700.0],["2026-01-28",13.108,13.1853,12.992,13.0307,995200.0],["2026-01-29",13.1177,13.1177,12.8857,13.0597,1175400.0],["2026-01-30",12.76,13.0307,11.31,11.4357,5988000.0],["2026-02-02",11.5227,11.774,11.3583,11.5903,2628500.0],["2026-02-03",11.6,11.8127,11.4937,11.6967,1966300.0],["2026-02-04",11.6387,12.0447,11.6097,11.9673,1475400.0],["2026-02-05",11.9673,11.9963,11.7643,11.8417,1205400.0],["2026-02-06",11.8417,11.9287,11.7547,11.8127,1071200.0],["2026-02-09",11.7547,11.7933,11.484,11.7257,1307400.0],["2026-02-10",11.774,11.8223,11.658,11.774,794200.0],["2026-02-11",11.8223,12.0833,11.8127,11.948,976100.0],["2026-02-12",12.0833,12.2283,11.9867,12.0737,1012600.0],["2026-02-13",12.1413,12.3443,11.9383,12.2187,1090500.0],["2026-02-17",12.2573,12.296,12.006,12.093,772200.0],["2026-02-18",12.1317,12.18,12.0253,12.035,720200.0],["2026-02-19",12.035,12.0543,11.8513,11.9383,728600.0],["2026-02-20",11.9383,11.9867,11.8223,11.8803,842500.0],["2026-02-23",11.9093,12.0253,11.7353,11.745,802600.0],["2026-02-24",11.7933,11.8223,11.513,11.7257,970000.0],["2026-02-25",11.745,11.774,11.5517,11.7063,731900.0],["2026-02-26",11.774,11.9287,11.7063,11.8997,722200.0],["2026-02-27",11.774,12.006,11.7643,11.8513,713200.0],["2026-03-02",11.716,11.8707,11.542,11.7837,1287700.0],["2026-03-03",11.6,11.7837,11.5033,11.658,956000.0],["2026-03-04",11.6773,11.745,11.5517,11.6,985700.0],["2026-03-05",11.571,11.7837,11.484,11.658,882500.0],["2026-03-06",11.5517,11.6387,11.426,11.4937,1134600.0],["2026-03-09",11.4067,11.5517,10.9813,11.4743,1403000.0],["2026-03-10",11.455,11.6773,11.4163,11.4937,1010800.0],["2026-03-11",11.4937,11.542,11.397,11.4937,846100.0],["2026-03-12",11.4453,11.513,11.3003,11.3487,1205000.0],["2026-03-13",11.426,11.5033,11.223,11.252,980800.0],["2026-03-16",11.3873,11.513,11.252,11.2617,768900.0],["2026-03-17",11.3777,11.5033,11.2907,11.3293,933900.0],["2026-03-18",11.252,11.455,11.2327,11.2327,1373700.0],["2026-03-19",11.1747,11.368,11.1553,11.2423,953500.0],["2026-03-20",11.252,11.2713,10.7977,10.846,3104000.0],["2026-03-23",11.0103,11.107,10.933,10.9717,1329400.0],["2026-03-24",10.875,11.0297,10.8267,10.933,894500.0],["2026-03-25",11.0973,11.194,11.0103,11.0393,669000.0],["2026-03-26",10.9717,11.0007,10.8653,10.933,738600.0],["2026-03-27",10.875,10.9427,10.7783,10.8267,695800.0],["2026-03-30",10.875,11.0103,10.846,10.9717,917700.0],["2026-03-31",11.0877,11.281,11.0393,11.2713,980900.0],["2026-04-01",11.252,11.4163,11.2037,11.3873,855200.0],["2026-04-02",11.2037,11.5903,11.1843,11.5613,942700.0],["2026-04-06",11.5613,11.6773,11.4743,11.5517,1507800.0],["2026-04-07",11.5517,11.5903,11.3873,11.3873,1109100.0],["2026-04-08",11.6,11.6773,11.5323,11.6,2807100.0],["2026-04-09",11.53,11.72,11.5,11.6,1258000.0],["2026-04-10",11.69,11.9,11.67,11.89,1148700.0],["2026-04-13",11.85,11.96,11.79,11.95,1171900.0],["2026-04-14",11.93,12.08,11.92,12.07,1408700.0],["2026-04-15",12.04,12.15,11.99,12.13,848400.0],["2026-04-16",12.1,12.12,11.84,11.87,843100.0],["2026-04-17",11.98,12.13,11.91,12.09,995400.0],["2026-04-20",12.0,12.0,11.81,11.98,1117600.0],["2026-04-21",11.96,12.06,11.79,11.86,1282200.0],["2026-04-22",11.93,11.94,11.79,11.87,677600.0],["2026-04-23",11.85,11.98,11.83,11.95,859800.0],["2026-04-24",11.94,12.19,11.93,12.12,1675200.0],["2026-04-27",12.09,12.24,12.03,12.1,661300.0],["2026-04-28",12.17,12.22,12.09,12.21,758500.0],["2026-04-29",12.16,12.23,11.91,12.0,1041200.0],["2026-04-30",12.02,12.22,12.0,12.18,1365900.0],["2026-05-01",12.23,12.37,12.13,12.33,780900.0],["2026-05-04",12.22,12.26,12.03,12.11,793200.0],["2026-05-05",12.12,12.22,12.07,12.13,623600.0],["2026-05-06",11.51,11.73,10.91,11.03,3161300.0],["2026-05-07",11.07,11.25,11.0,11.08,1485300.0],["2026-05-08",10.93,11.12,10.86,11.0,1240200.0],["2026-05-11",11.01,11.01,10.76,10.78,1033000.0],["2026-05-12",10.76,10.78,10.46,10.46,1202100.0],["2026-05-13",10.37,10.57,10.3,10.51,1051000.0],["2026-05-14",10.57,10.65,10.42,10.46,966800.0],["2026-05-15",10.4,10.53,10.28,10.28,1051200.0],["2026-05-18",10.36,10.5,10.33,10.42,926500.0],["2026-05-19",10.35,10.45,10.23,10.29,689500.0],["2026-05-20",10.27,10.6,10.27,10.5,734800.0],["2026-05-21",10.41,10.59,10.34,10.52,711400.0],["2026-05-22",10.49,10.59,10.48,10.5,607600.0],["2026-05-26",10.38,10.42,10.18,10.37,1257700.0],["2026-05-27",10.44,10.6,10.41,10.48,713600.0],["2026-05-28",10.44,10.56,10.4,10.53,528800.0],["2026-05-29",10.55,10.58,10.44,10.46,783000.0],["2026-06-01",10.35,10.44,10.3,10.36,942600.0],["2026-06-02",10.33,10.51,10.33,10.43,674700.0],["2026-06-03",10.36,10.38,10.01,10.02,966300.0],["2026-06-04",10.08,10.25,10.08,10.19,712600.0],["2026-06-05",10.16,10.29,10.15,10.18,733600.0],["2026-06-08",10.21,10.23,9.86,9.88,943800.0],["2026-06-09",9.98,10.25,9.98,10.11,953200.0],["2026-06-10",10.11,10.15,9.84,9.86,856400.0],["2026-06-11",9.89,9.97,9.83,9.89,1790100.0],["2026-06-12",9.98,10.16,9.93,10.12,1231300.0],["2026-06-15",10.16,10.36,10.12,10.14,1061300.0],["2026-06-16",10.23,10.39,10.17,10.19,1256200.0],["2026-06-17",10.1,10.26,10.02,10.06,1485800.0],["2026-06-18",10.04,10.27,10.04,10.25,4166500.0],["2026-06-22",10.2,10.26,9.92,9.94,1723600.0],["2026-06-23",10.01,10.11,9.96,10.05,1149400.0],["2026-06-24",10.09,10.49,10.09,10.46,1528600.0],["2026-06-25",10.38,10.68,10.35,10.51,1232900.0],["2026-06-26",10.45,10.87,10.33,10.77,4881100.0],["2026-06-29",10.77,11.0,10.63,10.96,1913600.0],["2026-06-30",10.94,11.38,10.92,11.28,2318900.0],["2026-07-01",11.17,11.42,11.1,11.23,1538600.0],["2026-07-02",11.32,11.37,10.75,10.81,2290100.0],["2026-07-06",10.88,10.9484,10.67,10.9,2280927.984318],["2026-07-07",10.93,10.9799,10.49,10.6,2510970.558543],["2026-07-08",10.55,10.62,10.45,10.45,1856225.880346],["2026-07-09",10.03,10.235,9.98,10.11,1212294.801147],["2026-07-10",10.2,10.345,10.13,10.28,1199434.633376],["2026-07-13",10.22,10.27,10.05,10.18,1542346.373046],["2026-07-14",10.16,10.29,10.11,10.12,1410590.81762],["2026-07-15",10.17,10.185,9.8,9.83,1979729.207947],["2026-07-16",9.87,10.19,9.85,10.09,1322264.430493],["2026-07-17",10.08,10.26,9.845,9.9,1423075.771759],["2026-07-20",9.91,9.91,9.69,9.74,1722922.147942],["2026-07-21",9.72,9.875,9.68,9.8,1299021.670761],["2026-07-22",9.89,9.91,9.755,9.85,1293398.907391],["2026-07-23",9.82,9.84,9.56,9.58,1877044.148606],["2026-07-24",9.62,9.815,9.61,9.74,1319653.967466],["2026-07-27",9.79,9.89,9.615,9.62,1167514.199496],["2026-07-28",9.67,9.925,9.66,9.79,1091948.882519],["2026-07-29",9.8,9.82,9.635,9.69,1433402.342789],["2026-07-30",9.57,9.7185,9.045,9.31,3328289.934454],["2026-07-31",9.29,9.455,9.07,9.43,1806975.007171],["2026-08-03",9.37,9.61,9.37,9.44,1264011.596609],["2026-08-04",9.46,9.54,9.4,9.53,900800.33489],["2026-08-05",9.49,9.495,9.25,9.45,1098779.981609],["2026-08-06",9.45,9.49,9.32,9.34,1160847.578976],["2026-08-07",9.48,9.74,9.45,9.65,1039570.604916],["2026-08-10",9.54,9.575,9.375,9.399,206815.79918],["2026-08-11",9.42,9.555,9.375,9.45,1328977.988474],["2026-08-12",9.51,9.61,9.415,9.48,943848.725411],["2026-08-13",9.53,9.6101,9.465,9.49,1226321.550682],["2026-08-14",9.49,9.635,9.45,9.45,898979.721878]]}