{"t":"SXC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-21",11.6144,12.2976,11.4641,11.6144,11411000.0],["2011-07-22",11.6964,12.1951,11.3684,11.9218,1056600.0],["2011-07-25",11.874,12.2293,11.792,12.0585,468700.0],["2011-07-26",12.1814,12.2293,11.8877,11.9628,172000.0],["2011-07-27",11.9013,12.161,11.6144,11.6622,330300.0],["2011-07-28",11.7784,11.7852,11.3753,11.6144,444200.0],["2011-07-29",11.4436,11.7032,11.4163,11.7032,148800.0],["2011-08-01",12.1131,12.1405,11.4983,11.8194,174300.0],["2011-08-02",11.8194,11.8808,11.4436,11.4778,89000.0],["2011-08-03",11.5802,11.6144,10.6716,11.5461,428200.0],["2011-08-04",11.3753,11.3753,10.3436,10.5213,400000.0],["2011-08-05",10.453,10.453,9.9406,10.1592,231700.0],["2011-08-08",9.7356,9.8039,8.0344,8.6288,448700.0],["2011-08-09",8.9704,8.9704,8.3282,8.5127,152100.0],["2011-08-10",8.1984,8.4648,7.891,7.9934,476900.0],["2011-08-11",8.1301,8.704,8.1301,8.5537,1005800.0],["2011-08-12",9.6058,9.6058,8.6015,9.558,333200.0],["2011-08-15",9.8927,10.6442,9.8927,10.2958,230600.0],["2011-08-16",10.2002,10.2685,10.0772,10.1728,66200.0],["2011-08-17",10.2548,10.4871,9.9952,10.1182,178000.0],["2011-08-18",9.8996,10.166,9.3803,9.7629,184300.0],["2011-08-19",9.7356,9.9201,9.517,9.5238,190700.0],["2011-08-22",9.7356,9.7698,9.4282,9.5443,31900.0],["2011-08-23",9.5511,9.8791,9.4965,9.5511,117300.0],["2011-08-24",9.599,9.6536,9.394,9.4555,35400.0],["2011-08-25",9.4555,9.5511,9.3803,9.435,52700.0],["2011-08-26",9.394,9.5101,9.3325,9.4965,49300.0],["2011-08-29",9.9747,9.9747,9.5306,9.7561,230800.0],["2011-08-30",9.7424,9.8654,9.4555,9.558,71200.0],["2011-08-31",9.6331,9.7014,9.517,9.6741,64400.0],["2011-09-01",9.6126,9.7698,9.4828,9.5511,128800.0],["2011-09-02",9.3667,9.5306,9.2027,9.271,69600.0],["2011-09-06",8.9841,9.7083,8.9841,9.6878,70100.0],["2011-09-07",9.8244,9.8244,9.4896,9.5648,143100.0],["2011-09-08",9.5101,9.5785,9.312,9.4418,299100.0],["2011-09-09",9.353,9.5853,9.3462,9.5375,14600.0],["2011-09-12",9.4418,9.6946,9.23,9.394,18500.0],["2011-09-13",9.394,9.5853,9.3257,9.4486,22900.0],["2011-09-14",9.476,9.517,9.312,9.3735,30200.0],["2011-09-15",9.4623,9.5853,9.3598,9.4555,149700.0],["2011-09-16",9.5238,9.5238,9.2574,9.5033,55900.0],["2011-09-19",9.3462,9.5785,9.3257,9.5785,26800.0],["2011-09-20",9.5716,9.6263,9.3598,9.4008,76800.0],["2011-09-21",9.2915,9.4282,8.8884,8.8884,51900.0],["2011-09-22",8.7108,8.8269,8.376,8.4512,37600.0],["2011-09-23",8.2052,8.2667,7.9046,8.0344,184300.0],["2011-09-26",8.0891,8.0891,7.7475,7.8363,157700.0],["2011-09-27",7.9251,8.7108,7.5357,8.1506,501400.0],["2011-09-28",8.1301,8.1711,7.6313,8.1506,250100.0],["2011-09-29",8.2189,8.4375,7.7475,7.8978,238400.0],["2011-09-30",7.8431,7.9456,7.3649,7.5152,1531800.0],["2011-10-03",7.4264,7.5152,6.5451,6.7637,384300.0],["2011-10-04",6.6885,6.9276,6.2854,6.9208,232600.0],["2011-10-05",6.9481,7.44,6.9003,7.2692,158200.0],["2011-10-06",7.2692,7.4059,7.0028,7.1668,121000.0],["2011-10-07",7.1804,7.3034,6.5519,6.668,209900.0],["2011-10-10",6.7568,6.9208,6.5246,6.8457,194600.0],["2011-10-11",6.7773,7.1326,6.7568,7.0096,86200.0],["2011-10-12",7.0643,7.2214,7.0028,7.1736,137000.0],["2011-10-13",7.1394,7.8773,7.1121,7.7816,57500.0],["2011-10-14",7.8568,7.9524,7.8021,7.9388,66900.0],["2011-10-17",7.9524,7.9524,7.7202,7.7953,78400.0],["2011-10-18",7.7885,8.3829,7.5699,7.8363,137700.0],["2011-10-19",7.8021,7.8773,7.4947,7.6177,339300.0],["2011-10-20",7.6108,7.6108,7.3854,7.4879,33800.0],["2011-10-21",7.6518,8.0003,7.6177,7.9934,85800.0],["2011-10-24",8.0276,8.2326,7.9319,8.0276,97800.0],["2011-10-25",7.9934,8.1916,7.8021,7.8021,57400.0],["2011-10-26",7.9593,8.0413,7.727,7.9593,127900.0],["2011-10-27",8.2531,8.8474,8.2257,8.7176,145500.0],["2011-10-28",8.6561,8.9567,8.6151,8.8543,56600.0],["2011-10-31",8.6903,8.9226,8.581,8.622,71900.0],["2011-11-01",8.335,8.3555,7.8363,8.0549,170600.0],["2011-11-02",8.1779,8.4238,8.0549,8.253,93700.0],["2011-11-03",8.3624,8.376,8.1096,8.1984,140100.0],["2011-11-04",8.1096,8.2735,8.0549,8.2189,77900.0],["2011-11-07",8.2326,8.2326,8.0139,8.0549,68100.0],["2011-11-08",8.0959,8.3829,8.0344,8.3214,336500.0],["2011-11-09",8.0823,8.335,7.563,7.5699,82200.0],["2011-11-10",7.686,7.7475,7.4127,7.5972,71200.0],["2011-11-11",7.686,8.2667,7.686,7.9456,81300.0],["2011-11-14",7.9593,7.9729,7.4605,7.5152,79200.0],["2011-11-15",7.5152,7.6177,7.2419,7.4605,115300.0],["2011-11-16",7.3717,7.481,7.1053,7.1394,157500.0],["2011-11-17",7.1258,7.3991,7.1258,7.2283,170500.0],["2011-11-18",7.2283,7.3307,6.955,7.1873,178100.0],["2011-11-21",7.0779,7.2419,6.914,7.2146,64000.0],["2011-11-22",7.2487,7.6792,7.2146,7.6382,160800.0],["2011-11-23",7.5767,7.5903,7.4195,7.5084,97400.0],["2011-11-25",7.4537,7.4537,7.1736,7.2214,39500.0],["2011-11-28",7.5015,8.1301,7.4879,7.8841,180800.0],["2011-11-29",7.8705,7.8705,7.6655,7.8021,256000.0],["2011-11-30",8.0959,8.2257,7.727,7.8841,113400.0],["2011-12-01",7.8841,7.9934,7.1668,7.481,698600.0],["2011-12-02",7.563,7.563,7.2214,7.3239,559100.0],["2011-12-05",7.4332,7.4605,7.2761,7.3034,134000.0],["2011-12-06",7.2624,7.2966,7.0711,7.2351,133700.0],["2011-12-07",7.1941,7.5289,7.1941,7.481,320700.0],["2011-12-08",7.727,7.7407,7.4127,7.5084,372500.0],["2011-12-09",7.4947,7.5152,7.2214,7.3786,486600.0],["2011-12-12",7.2897,7.4195,7.1463,7.4059,105900.0],["2011-12-13",7.5084,7.5084,7.2487,7.2487,88100.0],["2011-12-14",7.2214,7.5494,7.0643,7.5289,328100.0],["2011-12-15",7.5835,7.6655,7.5015,7.6382,125500.0],["2011-12-16",8.2121,8.3965,7.5699,7.85,412300.0],["2011-12-19",7.8295,7.8568,7.5084,7.6723,89400.0],["2011-12-20",7.85,8.0139,7.6382,7.9729,129900.0],["2011-12-21",7.9319,7.9319,7.6518,7.8226,88100.0],["2011-12-22",7.8431,7.9524,7.3922,7.9183,235600.0],["2011-12-23",7.9661,8.0276,7.7816,7.8636,42200.0],["2011-12-27",7.7953,7.8705,7.686,7.8705,33200.0],["2011-12-28",7.8568,8.1164,7.5562,7.727,165000.0],["2011-12-29",7.7748,7.8021,7.5767,7.6382,43700.0],["2011-12-30",7.6245,7.6723,7.4264,7.6518,102500.0],["2012-01-03",7.8226,7.891,7.6108,7.8363,164600.0],["2012-01-04",7.8158,8.0959,7.686,7.9388,174100.0],["2012-01-05",7.8636,8.0618,7.7065,8.0071,282600.0],["2012-01-06",8.0276,8.3692,7.686,7.9934,505800.0],["2012-01-09",8.0413,8.1301,7.522,8.0139,385000.0],["2012-01-10",8.0139,8.1984,7.7475,7.8636,511100.0],["2012-01-11",7.8568,8.1301,7.6245,7.686,1179800.0],["2012-01-12",8.0344,8.335,7.8295,8.2599,2189900.0],["2012-01-13",8.1642,8.745,7.9866,8.6288,959100.0],["2012-01-17",9.0046,9.2574,8.5878,9.1549,11610600.0],["2012-01-18",9.1549,9.1822,8.6561,8.7859,11524200.0],["2012-01-19",8.745,8.9636,8.6698,8.7381,4220800.0],["2012-01-20",8.6903,9.2232,8.6903,9.0866,2066500.0],["2012-01-23",9.2232,9.599,9.1549,9.4555,2179300.0],["2012-01-24",8.9499,9.4077,8.8406,9.2779,3694900.0],["2012-01-25",9.0182,9.4896,9.0182,9.4077,3285600.0],["2012-01-26",9.4623,9.5443,9.2232,9.23,2651000.0],["2012-01-27",9.2232,9.4691,9.2232,9.435,1320900.0],["2012-01-30",9.2164,9.3735,9.0797,9.1685,2464000.0],["2012-01-31",9.2232,9.353,9.0592,9.1754,1950300.0],["2012-02-01",9.353,9.7288,9.3052,9.6946,1581400.0],["2012-02-02",9.353,9.8381,9.2437,9.8039,2484200.0],["2012-02-03",10.002,10.4803,9.9679,10.2685,1643600.0],["2012-02-06",10.1797,10.3436,10.1182,10.3436,950600.0],["2012-02-07",10.2685,10.7809,10.1319,10.6511,1436200.0],["2012-02-08",10.6443,10.9312,10.6443,10.6921,1116500.0],["2012-02-09",10.7536,10.7536,10.3505,10.4256,844900.0],["2012-02-10",10.3231,10.3231,10.043,10.3163,650600.0],["2012-02-13",10.3641,10.3846,10.0567,10.166,611100.0],["2012-02-14",10.1387,10.1728,9.9474,10.0704,438500.0],["2012-02-15",10.1045,10.125,9.599,9.7561,726300.0],["2012-02-16",9.7219,10.1523,9.6126,10.0157,568000.0],["2012-02-17",10.0635,10.0635,9.8176,9.8722,394900.0],["2012-02-21",9.9201,9.9201,9.6126,9.7971,504400.0],["2012-02-22",9.7971,9.8859,9.5375,9.5443,792900.0],["2012-02-23",9.5921,9.9337,9.517,9.8312,684300.0],["2012-02-24",9.8107,9.9269,9.6604,9.8586,363700.0],["2012-02-27",9.7766,10.0089,9.5648,9.8586,431100.0],["2012-02-28",9.8996,10.0772,9.8722,9.9679,797600.0],["2012-02-29",9.9542,10.1455,9.6468,9.7902,879400.0],["2012-03-01",9.8312,10.0772,9.8107,10.0362,730800.0],["2012-03-02",10.0089,10.0909,9.6468,9.6809,819400.0],["2012-03-05",9.6331,9.7288,9.4145,9.4623,710600.0],["2012-03-06",9.3462,9.3462,9.0524,9.1139,1225800.0],["2012-03-07",9.148,9.4828,9.0866,9.435,701400.0],["2012-03-08",9.517,9.5511,9.3462,9.4896,438300.0],["2012-03-09",9.476,9.8381,9.4487,9.7629,667100.0],["2012-03-12",9.7834,10.0704,9.6536,9.8039,914000.0],["2012-03-13",9.8449,9.9406,9.6673,9.9337,721900.0],["2012-03-14",9.8996,9.961,9.7288,9.8381,655100.0],["2012-03-15",9.8244,9.8449,9.4896,9.5511,916500.0],["2012-03-16",9.5511,9.6673,9.4282,9.4828,4462900.0],["2012-03-19",9.8312,10.3368,9.8312,9.9406,1851100.0],["2012-03-20",9.9474,10.0225,9.6741,9.8381,818100.0],["2012-03-21",9.9132,9.9679,9.6946,9.7971,472000.0],["2012-03-22",9.7014,9.7014,9.3872,9.5716,619800.0],["2012-03-23",9.5375,9.7629,9.3393,9.6399,807500.0],["2012-03-26",9.7219,9.8517,9.6195,9.7834,580000.0],["2012-03-27",9.7834,9.9952,9.7083,9.7288,422800.0],["2012-03-28",9.7083,9.7083,9.3872,9.4965,646600.0],["2012-03-29",9.394,9.7834,9.3257,9.7424,568000.0],["2012-03-30",9.8449,9.8927,9.5511,9.7083,372300.0],["2012-04-02",9.6809,10.0977,9.599,9.9064,960700.0],["2012-04-03",9.8722,10.1318,9.7561,9.8381,595600.0],["2012-04-04",9.7014,9.8039,9.476,9.5648,430700.0],["2012-04-05",8.9499,10.1728,8.9499,9.9406,656600.0],["2012-04-09",9.7493,9.9406,9.6399,9.7902,549300.0],["2012-04-10",9.7424,9.8791,9.435,9.5648,745100.0],["2012-04-11",9.6809,9.7561,9.4691,9.6194,436400.0],["2012-04-12",9.5101,10.043,9.4965,9.9542,526700.0],["2012-04-13",9.8996,9.9884,9.6878,9.7424,608700.0],["2012-04-16",9.8039,10.0567,9.6604,9.8381,569700.0],["2012-04-17",9.9542,10.0909,9.8039,9.8244,388100.0],["2012-04-18",9.7356,9.8517,9.558,9.6331,401700.0],["2012-04-19",9.6604,9.7629,9.4965,9.7561,512100.0],["2012-04-20",9.8654,10.0089,9.6673,9.7698,430000.0],["2012-04-23",9.558,9.6604,9.4828,9.5511,625800.0],["2012-04-24",9.5511,9.9064,9.4691,9.7902,506500.0],["2012-04-25",9.9201,9.9747,9.8176,9.8722,840800.0],["2012-04-26",9.8039,10.1114,9.7288,10.1114,786100.0],["2012-04-27",10.1523,10.248,9.9952,10.2275,793900.0],["2012-04-30",10.2412,10.4598,10.1455,10.3983,1351300.0],["2012-05-01",10.3983,10.5008,10.1523,10.3027,1425900.0],["2012-05-02",10.248,10.4666,10.2207,10.2958,1623200.0],["2012-05-03",10.2617,10.3983,9.9337,10.0089,1070200.0],["2012-05-04",9.9132,10.0089,9.6878,9.7014,641300.0],["2012-05-07",9.6741,9.8859,9.5785,9.8039,472000.0],["2012-05-08",9.6946,10.0909,9.6126,10.0089,972900.0],["2012-05-09",9.8586,10.3846,9.8176,10.248,1044900.0],["2012-05-10",10.2958,10.4598,9.9815,10.1592,1192100.0],["2012-05-11",10.0635,10.3915,9.9952,10.2002,397300.0],["2012-05-14",10.0567,10.2275,10.0089,10.0225,536200.0],["2012-05-15",10.002,10.002,9.5648,9.9337,1135600.0],["2012-05-16",9.8722,10.248,9.8654,10.125,969700.0],["2012-05-17",10.207,10.248,9.7356,9.8244,1051300.0],["2012-05-18",9.8791,9.9201,9.5648,9.8176,1073500.0],["2012-05-21",9.8176,9.9747,9.6468,9.9269,975400.0],["2012-05-22",9.9132,9.9679,9.5716,9.6741,1138300.0],["2012-05-23",9.5511,9.8176,9.4623,9.8176,864000.0],["2012-05-24",9.8381,9.8722,9.599,9.7971,584000.0],["2012-05-25",9.7971,9.8791,9.6878,9.8654,509800.0],["2012-05-29",10.0089,10.1592,9.8039,10.0704,744400.0],["2012-05-30",9.9406,9.9406,9.6058,9.6878,665000.0],["2012-05-31",9.6399,9.7834,9.476,9.5921,1127900.0],["2012-06-01",9.3462,9.7766,9.3462,9.5716,789800.0],["2012-06-04",9.6058,9.7083,9.3735,9.6399,669300.0],["2012-06-05",9.5921,9.7629,9.394,9.6673,810500.0],["2012-06-06",9.7424,9.8722,9.6263,9.8039,516200.0],["2012-06-07",9.9884,10.248,9.7493,9.8039,860700.0],["2012-06-08",9.7629,9.7629,9.5238,9.6331,515500.0],["2012-06-11",9.7424,9.7971,9.2574,9.2574,876400.0],["2012-06-12",9.3052,9.4145,9.107,9.23,854700.0],["2012-06-13",9.2232,9.3325,9.1071,9.1685,442800.0],["2012-06-14",9.1549,9.312,9.0866,9.2505,300000.0],["2012-06-15",9.2574,9.5785,9.148,9.5511,1551400.0],["2012-06-18",9.4691,9.6468,9.3052,9.4145,768500.0],["2012-06-19",9.4691,9.6604,9.4145,9.4555,1742700.0],["2012-06-20",9.4896,9.6809,9.3188,9.4418,1052000.0],["2012-06-21",9.476,9.476,9.1002,9.189,789100.0],["2012-06-22",9.2642,9.2779,9.0524,9.2232,1324400.0],["2012-06-25",9.0866,9.1344,9.0114,9.0456,580000.0],["2012-06-26",9.0797,9.189,8.9704,9.0456,499000.0],["2012-06-27",9.0797,9.4555,9.0387,9.3462,383400.0],["2012-06-28",9.2847,9.8107,9.2847,9.7493,703300.0],["2012-06-29",9.9815,10.0704,9.8996,10.0089,741900.0],["2012-07-02",10.0225,10.1319,9.8107,10.1319,499200.0],["2012-07-03",10.1728,10.248,10.1114,10.2207,667700.0],["2012-07-05",10.1865,10.3231,10.1592,10.2685,785000.0],["2012-07-06",10.1319,10.3505,9.8927,10.1728,479500.0],["2012-07-09",10.1933,10.3983,10.125,10.2412,659600.0],["2012-07-10",10.2753,10.371,10.084,10.1865,801100.0],["2012-07-11",10.1933,10.33,9.9132,10.0157,590800.0],["2012-07-12",9.9201,10.166,9.5921,10.0089,600300.0],["2012-07-13",10.043,10.248,9.9815,10.207,490200.0],["2012-07-16",10.1387,10.166,9.9952,10.1045,310900.0],["2012-07-17",10.166,10.248,9.9269,10.1933,582100.0],["2012-07-18",10.1387,10.4188,10.1045,10.1114,758900.0],["2012-07-19",10.1182,10.3641,10.1182,10.2617,689900.0],["2012-07-20",11.0747,11.0883,10.4871,10.6647,2502600.0],["2012-07-23",10.4256,10.5349,10.2617,10.3915,584000.0],["2012-07-24",10.4325,10.4598,10.2275,10.3231,668900.0],["2012-07-25",10.3573,10.3573,9.8996,9.9269,848000.0],["2012-07-26",10.1114,10.5418,9.8312,10.33,1214400.0],["2012-07-27",10.4188,10.9312,10.1523,10.7877,1899900.0],["2012-07-30",10.7809,11.102,10.7467,11.0542,816500.0],["2012-07-31",10.9858,11.2318,10.9244,10.9312,825500.0],["2012-08-01",11.0678,11.5529,11.0678,11.3753,1309200.0],["2012-08-02",11.2865,11.6417,11.0268,11.1225,1176400.0],["2012-08-03",11.2933,11.5256,11.2045,11.4026,1049900.0],["2012-08-06",11.4504,11.6622,11.4231,11.5119,565800.0],["2012-08-07",11.5666,11.6964,11.143,11.5939,533600.0],["2012-08-08",11.5324,11.6964,11.3411,11.4709,353200.0],["2012-08-09",11.4709,11.71,11.4641,11.5734,741300.0],["2012-08-10",11.5597,11.7237,11.4368,11.6895,520600.0],["2012-08-13",11.6486,11.7442,11.3889,11.5802,467000.0],["2012-08-14",11.6076,11.6144,11.4299,11.5051,406300.0],["2012-08-15",11.4504,11.6417,11.3889,11.6007,276100.0],["2012-08-16",11.5802,11.6349,11.4094,11.4504,422800.0],["2012-08-17",11.4436,11.8808,11.4436,11.8672,980500.0],["2012-08-20",11.7784,11.956,11.6827,11.874,466600.0],["2012-08-21",11.9082,11.9765,11.7784,11.874,430000.0],["2012-08-22",11.8125,11.8603,11.6212,11.6349,515600.0],["2012-08-23",11.6554,11.6759,11.225,11.266,576100.0],["2012-08-24",11.2113,11.3548,10.938,11.225,614300.0],["2012-08-27",11.2523,11.5461,11.225,11.5119,571000.0],["2012-08-28",11.4709,11.6076,11.3411,11.3548,274800.0],["2012-08-29",11.3479,11.3753,10.8765,10.8765,1119800.0],["2012-08-30",10.7809,10.9312,10.7194,10.7331,359700.0],["2012-08-31",10.8355,10.9858,10.6921,10.8082,720300.0],["2012-09-04",10.8219,11.102,10.5759,11.0337,445000.0],["2012-09-05",10.9995,11.2386,10.897,11.2045,448200.0],["2012-09-06",11.266,11.6144,11.2045,11.5939,536400.0],["2012-09-07",11.6554,11.7442,11.5187,11.5324,536100.0],["2012-09-10",11.5051,11.71,11.4094,11.5871,429900.0],["2012-09-11",11.5324,11.8125,11.4026,11.6349,339200.0],["2012-09-12",11.6144,11.6281,11.307,11.5871,262300.0],["2012-09-13",11.5529,11.8125,11.4709,11.7305,816200.0],["2012-09-14",11.8125,11.9287,11.6622,11.751,975800.0],["2012-09-17",11.6691,11.8399,11.5529,11.6759,465000.0],["2012-09-18",11.6076,11.7715,11.5734,11.7169,741100.0],["2012-09-19",11.7374,12.0175,11.6895,11.9423,702100.0],["2012-09-20",11.833,11.874,11.4094,11.6144,686700.0],["2012-09-21",11.7442,11.9355,11.3206,11.3206,1213300.0],["2012-09-24",11.1976,11.6076,11.1976,11.3411,699000.0],["2012-09-25",11.3889,11.5734,10.9517,10.9722,677900.0],["2012-09-26",10.9722,11.1635,10.8014,11.1225,594500.0],["2012-09-27",11.1703,11.4641,11.0337,11.4436,487100.0],["2012-09-28",11.3548,11.4368,10.9654,11.0132,488300.0],["2012-10-01",11.0678,11.3958,11.0473,11.3958,357100.0],["2012-10-02",11.4299,11.5529,11.2796,11.3889,385300.0],["2012-10-03",11.3821,11.4641,11.0678,11.184,282100.0],["2012-10-04",11.2455,11.4231,11.0473,11.4026,514700.0],["2012-10-05",11.4914,11.6144,11.3479,11.3616,419100.0],["2012-10-08",11.2933,11.4231,11.184,11.225,283000.0],["2012-10-09",11.2455,11.5871,11.2181,11.4436,525000.0],["2012-10-10",11.4504,11.5939,11.3274,11.3889,397600.0],["2012-10-11",11.4504,11.6076,11.3753,11.4231,467200.0],["2012-10-12",11.4026,11.4026,10.9722,11.1567,437800.0],["2012-10-15",11.1771,11.5187,10.9995,11.4846,296900.0],["2012-10-16",11.5256,11.6144,11.3958,11.4641,268400.0],["2012-10-17",11.5119,11.71,11.143,11.5802,374400.0],["2012-10-18",11.5802,11.7237,11.4778,11.5529,353000.0],["2012-10-19",11.5051,11.5051,11.1293,11.3206,319200.0],["2012-10-22",11.3479,11.6486,11.2933,11.5461,321300.0],["2012-10-23",11.4026,11.4231,10.9175,11.2386,353900.0],["2012-10-24",11.2455,11.3001,10.5213,11.0132,791500.0],["2012-10-25",11.1293,11.1771,10.7467,11.0337,490900.0],["2012-10-26",11.0268,11.3548,10.9722,11.1771,428500.0],["2012-10-31",11.1635,11.3821,10.8697,10.979,426800.0],["2012-11-01",10.979,11.3684,10.7194,11.2591,527400.0],["2012-11-02",11.3479,11.5187,11.0337,11.143,534500.0],["2012-11-05",11.1088,11.5939,11.0952,11.3001,435500.0],["2012-11-06",11.3753,11.7784,11.3684,11.6964,451600.0],["2012-11-07",11.4573,11.5734,10.8902,11.4573,850800.0],["2012-11-08",11.3821,11.5529,11.2591,11.3684,474800.0],["2012-11-09",11.266,11.6827,11.1771,11.4641,319700.0],["2012-11-12",11.5187,11.5871,11.3275,11.4368,316800.0],["2012-11-13",11.5187,11.5461,11.1703,11.1703,462700.0],["2012-11-14",11.1771,11.2728,10.7672,10.8697,579200.0],["2012-11-15",10.8219,11.102,10.5964,10.815,546300.0],["2012-11-16",10.7604,10.979,10.4393,10.7809,449000.0],["2012-11-19",10.897,11.2113,10.897,11.1567,301000.0],["2012-11-20",11.1225,11.184,10.5828,10.6852,655600.0],["2012-11-21",10.7467,11.0473,10.6989,10.9449,346900.0],["2012-11-23",11.0063,11.1771,10.8834,11.1635,231300.0],["2012-11-26",11.143,11.3958,10.9927,11.3753,512900.0],["2012-11-27",11.3411,11.5597,11.266,11.3684,466600.0],["2012-11-28",11.2728,11.5666,11.1703,11.3343,574200.0],["2012-11-29",11.4094,11.4436,11.1771,11.2523,368700.0],["2012-11-30",11.3001,11.3753,11.0542,11.102,555600.0],["2012-12-03",10.8219,10.9312,9.7424,10.166,2704200.0],["2012-12-04",10.2548,10.6647,10.248,10.6101,767200.0],["2012-12-05",10.6169,10.9107,10.5486,10.6647,792700.0],["2012-12-06",10.6716,10.9654,10.5691,10.9039,482100.0],["2012-12-07",10.8834,10.9449,10.7057,10.9175,706900.0],["2012-12-10",10.9449,10.9654,10.8014,10.856,420700.0],["2012-12-11",9.8859,10.2822,9.7424,10.2685,3415900.0],["2012-12-12",10.3163,10.5418,10.0567,10.3231,1528200.0],["2012-12-13",10.3095,10.7809,10.1045,10.7741,1779600.0],["2012-12-14",10.6238,10.8697,10.5418,10.5759,698200.0],["2012-12-17",10.5896,10.6852,10.4461,10.5213,552100.0],["2012-12-18",10.5486,10.8424,10.5076,10.8424,757200.0],["2012-12-19",10.9312,10.9654,10.6374,10.7809,1040600.0],["2012-12-20",10.7467,10.9995,10.5759,10.9107,742300.0],["2012-12-21",10.6784,10.9039,10.6238,10.7536,2017700.0],["2012-12-24",10.8082,10.9312,10.6033,10.6511,207800.0],["2012-12-26",10.6579,10.8424,10.6443,10.6989,266800.0],["2012-12-27",10.6989,10.8014,10.5691,10.7399,443200.0],["2012-12-28",10.6442,10.7262,10.4393,10.5486,622500.0],["2012-12-31",10.5554,10.8014,10.4803,10.6511,750800.0],["2013-01-02",10.9107,11.0268,10.7262,11.0268,631300.0],["2013-01-03",11.0063,11.4709,10.938,11.1908,512500.0],["2013-01-04",11.2591,11.5461,11.225,11.5324,469100.0],["2013-01-07",11.3343,11.5734,11.2181,11.4641,334800.0],["2013-01-08",11.3343,11.4778,11.2045,11.3958,552700.0],["2013-01-09",11.4368,11.4914,11.1703,11.3548,405400.0],["2013-01-10",11.3548,11.4504,11.2933,11.4368,232900.0],["2013-01-11",11.4368,11.4504,11.1157,11.2455,412300.0],["2013-01-14",11.225,11.3274,11.0883,11.1088,275500.0],["2013-01-15",11.0337,11.1635,11.0268,11.1293,364400.0],["2013-01-16",11.0952,11.2523,10.9517,11.102,364100.0],["2013-01-17",11.143,11.266,11.0815,11.143,538300.0],["2013-01-18",11.1703,11.1703,10.7467,10.9995,526300.0],["2013-01-22",10.9995,11.1567,10.9244,11.1567,875900.0],["2013-01-23",11.1566,11.2113,11.0815,11.143,387500.0],["2013-01-24",11.1088,11.3001,11.0542,11.143,411700.0],["2013-01-25",11.1703,11.3753,11.0952,11.3684,519800.0],["2013-01-28",11.3479,11.3821,11.2181,11.3206,374100.0],["2013-01-29",11.2933,11.4709,11.2933,11.3821,367400.0],["2013-01-30",11.3343,11.4982,11.2318,11.3411,528900.0],["2013-01-31",11.307,11.4368,11.2386,11.3274,339300.0],["2013-02-01",11.4163,11.6349,11.3138,11.6144,631500.0],["2013-02-04",11.4914,11.6144,11.3753,11.4983,393800.0],["2013-02-05",11.4573,11.751,11.1225,11.4641,522800.0],["2013-02-06",11.3889,11.6895,11.3343,11.6212,403800.0],["2013-02-07",11.6349,11.7374,11.5734,11.6964,463100.0],["2013-02-08",11.7442,11.9013,11.7032,11.8399,324500.0],["2013-02-11",11.8603,11.956,11.7852,11.9218,316300.0],["2013-02-12",11.833,12.0311,11.7784,11.915,404800.0],["2013-02-13",11.8877,11.9765,11.6827,11.9218,400000.0],["2013-02-14",11.9013,12.038,11.8467,11.9355,400900.0],["2013-02-15",11.9218,12.0311,11.7032,11.8945,459600.0],["2013-02-19",11.874,11.9492,11.7237,11.8262,517800.0],["2013-02-20",11.8194,11.9013,11.2796,11.307,469400.0],["2013-02-21",11.3138,11.4368,11.2386,11.3616,325500.0],["2013-02-22",11.4573,11.4778,11.2933,11.4231,230800.0],["2013-02-25",11.4914,11.5119,10.9517,10.9654,411900.0],["2013-02-26",11.0405,11.2386,10.9175,11.1703,478500.0],["2013-02-27",11.143,11.3616,11.143,11.3411,228200.0],["2013-02-28",11.3548,11.4778,11.225,11.266,531300.0],["2013-03-01",11.1976,11.3684,11.061,11.2181,358000.0],["2013-03-04",11.1566,11.2045,10.8765,11.0952,508300.0],["2013-03-05",11.1703,11.3889,11.0678,11.0952,397200.0],["2013-03-06",11.1771,11.3138,11.02,11.1498,527600.0],["2013-03-07",11.1908,11.2386,10.9722,11.061,642200.0],["2013-03-08",11.102,11.4709,11.061,11.3001,654100.0],["2013-03-11",11.2591,11.3206,11.0337,11.2796,884300.0],["2013-03-12",11.307,11.4026,11.1225,11.1703,398000.0],["2013-03-13",11.1566,11.1908,10.979,11.02,314100.0],["2013-03-14",11.061,11.2933,11.02,11.2933,528900.0],["2013-03-15",11.225,11.3684,11.1293,11.2181,807300.0],["2013-03-18",11.2523,11.3684,10.9517,11.0747,561200.0],["2013-03-19",11.0815,11.1635,10.9039,11.1088,682800.0],["2013-03-20",11.1498,11.3275,11.061,11.2523,621800.0],["2013-03-21",11.1498,11.2865,11.0132,11.0337,549600.0],["2013-03-22",11.0405,11.184,11.0405,11.1635,360700.0],["2013-03-25",11.1635,11.3479,11.1225,11.184,288100.0],["2013-03-26",11.225,11.3275,11.143,11.2318,287400.0],["2013-03-27",11.1157,11.2386,10.938,11.184,445500.0],["2013-03-28",11.2045,11.2045,11.0542,11.1567,417300.0],["2013-04-01",11.0405,11.0473,10.7672,10.8902,1011000.0],["2013-04-02",10.8765,10.9449,10.6374,10.6579,983100.0],["2013-04-03",10.6784,10.7809,10.3915,10.6101,935500.0],["2013-04-04",10.6101,10.9654,10.4939,10.7262,1379200.0],["2013-04-05",10.5486,10.7946,10.5076,10.6647,692400.0],["2013-04-08",10.6989,10.7467,10.5144,10.5213,1155300.0],["2013-04-09",10.5213,10.7946,10.5213,10.5418,1974400.0],["2013-04-10",10.5964,10.8424,10.5964,10.7536,874700.0],["2013-04-11",10.7331,10.9449,10.6579,10.815,566600.0],["2013-04-12",10.815,10.9039,10.5144,10.6716,668300.0],["2013-04-15",10.5418,10.6442,10.2412,10.3641,1025400.0],["2013-04-16",10.4598,10.5213,10.2617,10.3641,571500.0],["2013-04-17",10.3231,10.33,10.0772,10.084,786100.0],["2013-04-18",10.0772,10.3436,9.9679,10.1797,797800.0],["2013-04-19",10.1933,10.2617,10.0635,10.2617,613200.0],["2013-04-22",10.2958,10.3368,10.0362,10.2685,786800.0],["2013-04-23",10.3231,10.3641,10.1797,10.3505,1090600.0],["2013-04-24",10.3436,10.6306,10.3163,10.5964,1204400.0],["2013-04-25",10.6784,11.1771,10.4325,10.4598,1274400.0],["2013-04-26",10.4256,10.4393,9.9747,10.0499,1548300.0],["2013-04-29",10.1933,10.3095,10.0909,10.248,1041900.0],["2013-04-30",10.207,10.3368,10.0635,10.3368,653900.0],["2013-05-01",10.2617,10.3368,10.0772,10.1387,1065100.0],["2013-05-02",10.2138,10.3163,10.043,10.248,526000.0],["2013-05-03",10.4256,10.6374,10.289,10.3095,820800.0],["2013-05-06",10.3095,10.5896,10.248,10.5828,995900.0],["2013-05-07",10.6306,10.6921,10.5008,10.6306,686200.0],["2013-05-08",10.5896,10.8902,10.5896,10.8287,611100.0],["2013-05-09",10.8219,10.856,10.6033,10.8082,602300.0],["2013-05-10",10.856,10.8629,10.6033,10.7877,526200.0],["2013-05-13",10.7809,10.7809,10.2617,10.4325,856300.0],["2013-05-14",10.4325,10.5623,10.3436,10.5076,651100.0],["2013-05-15",10.5076,10.5623,10.3915,10.4803,394300.0],["2013-05-16",10.5008,10.6169,10.3026,10.412,744300.0],["2013-05-17",10.4393,10.5623,10.3778,10.5418,1016800.0],["2013-05-20",10.4939,10.8082,10.4939,10.8014,1091500.0],["2013-05-21",10.8355,11.1566,10.6921,11.061,752800.0],["2013-05-22",11.0542,11.3138,11.0405,11.2113,970700.0],["2013-05-23",11.1157,11.2728,10.938,11.143,661400.0],["2013-05-24",11.0542,11.1293,10.938,11.0815,347800.0],["2013-05-28",11.143,11.266,11.0473,11.1157,382800.0],["2013-05-29",11.02,11.1157,10.8014,10.8697,416300.0],["2013-05-30",10.8697,10.9722,10.7946,10.9039,311700.0],["2013-05-31",10.8287,10.9175,10.5896,10.5896,571600.0],["2013-06-03",10.5896,10.7467,10.4734,10.7194,636200.0],["2013-06-04",10.7467,10.8082,10.4325,10.5554,403900.0],["2013-06-05",10.5554,10.6306,10.4734,10.4803,358900.0],["2013-06-06",10.4666,10.5828,10.33,10.4803,581300.0],["2013-06-07",10.5623,10.5828,10.3778,10.4939,398100.0],["2013-06-10",10.5008,10.5486,10.2753,10.5418,264100.0],["2013-06-11",10.4735,10.4735,10.2822,10.3846,453400.0],["2013-06-12",10.4803,10.4939,10.1523,10.166,374300.0],["2013-06-13",10.1865,10.4461,10.125,10.4461,700500.0],["2013-06-14",10.4803,10.4939,10.1728,10.3027,454200.0],["2013-06-17",10.3983,10.4803,10.2617,10.4598,609200.0],["2013-06-18",10.4598,10.5418,10.3641,10.3915,265900.0],["2013-06-19",10.3095,10.3505,9.8859,10.0567,1379500.0],["2013-06-20",9.9064,10.0362,9.6673,9.8586,712100.0],["2013-06-21",9.8654,9.9064,9.7219,9.7834,1165000.0],["2013-06-24",9.6673,9.7424,9.3052,9.6058,587600.0],["2013-06-25",9.7561,9.7629,9.4623,9.6126,515800.0],["2013-06-26",9.6741,9.7424,9.5921,9.6946,1286700.0],["2013-06-27",9.7424,9.7424,9.6194,9.6878,926300.0],["2013-06-28",9.6604,9.7356,9.4896,9.5785,2272400.0],["2013-07-01",9.5306,9.6809,9.3052,9.5921,616500.0],["2013-07-02",9.5921,9.6741,9.3667,9.5033,726700.0],["2013-07-03",9.476,9.4896,9.3052,9.3667,352400.0],["2013-07-05",9.6878,9.6878,9.2779,9.476,417800.0],["2013-07-08",9.6195,9.8996,9.353,9.7629,732800.0],["2013-07-09",9.8791,10.0635,9.8312,9.9611,569900.0],["2013-07-10",9.9952,10.166,9.9406,10.1114,502800.0],["2013-07-11",10.248,10.4188,10.2138,10.33,541200.0],["2013-07-12",10.3163,10.3505,10.1387,10.3231,345900.0],["2013-07-15",10.3027,10.3846,10.2548,10.3505,330600.0],["2013-07-16",10.33,10.3778,10.2822,10.289,292900.0],["2013-07-17",10.3505,10.5418,10.2617,10.4803,336000.0],["2013-07-18",10.453,10.6511,10.4325,10.5623,381800.0],["2013-07-19",10.5418,10.6511,10.3163,10.4051,299000.0],["2013-07-22",10.4939,10.5486,10.3915,10.5281,643700.0],["2013-07-23",10.6033,10.8765,10.5486,10.5759,611600.0],["2013-07-24",10.6033,10.6238,10.3846,10.5486,375400.0],["2013-07-25",10.5008,10.8287,10.3641,10.3778,1994200.0],["2013-07-26",10.3231,11.102,10.2685,11.0405,836800.0],["2013-07-29",11.0405,11.0405,10.7877,10.8629,389400.0],["2013-07-30",10.8697,11.0063,10.8424,10.9244,290300.0],["2013-07-31",10.9449,11.0747,10.7809,10.7946,300900.0],["2013-08-01",10.9039,11.1157,10.8765,11.061,935000.0],["2013-08-02",11.061,11.061,10.8492,10.9175,503700.0],["2013-08-05",10.8629,11.0268,10.8424,10.9312,459200.0],["2013-08-06",10.8629,10.8629,10.6579,10.6852,405700.0],["2013-08-07",10.6238,10.8492,10.3846,10.7672,575200.0],["2013-08-08",10.8765,11.061,10.8219,10.9654,489600.0],["2013-08-09",10.9449,11.3411,10.9449,11.2181,560300.0],["2013-08-12",11.1498,11.4094,11.1498,11.3889,376100.0],["2013-08-13",11.4436,11.4504,11.1498,11.1635,252300.0],["2013-08-14",11.143,11.4641,11.1293,11.2455,189400.0],["2013-08-15",11.143,11.4026,10.9244,11.1157,567200.0],["2013-08-16",11.061,11.1908,10.9585,11.1225,237200.0],["2013-08-19",11.0883,11.1362,10.938,10.9995,269800.0],["2013-08-20",11.0132,11.143,10.897,10.9107,301200.0],["2013-08-21",10.9175,10.9995,10.7194,10.7604,308600.0],["2013-08-22",10.8424,11.2045,10.8424,11.1498,275800.0],["2013-08-23",11.1635,11.2933,11.0883,11.2728,315300.0],["2013-08-26",11.2728,11.4846,11.1908,11.2523,213400.0],["2013-08-27",11.143,11.1908,10.8629,10.9175,255200.0],["2013-08-28",10.9039,10.979,10.8287,10.897,272700.0],["2013-08-29",10.8629,11.0678,10.8151,10.8765,884600.0],["2013-08-30",10.8424,10.9312,10.6579,10.7467,394900.0],["2013-09-03",10.8697,11.02,10.6101,10.9244,407500.0],["2013-09-04",10.9654,10.9654,10.8424,10.9107,372400.0],["2013-09-05",10.8902,11.1157,10.8765,11.0063,395700.0],["2013-09-06",11.1498,11.4299,11.0473,11.3479,770100.0],["2013-09-09",11.3753,11.4504,11.225,11.4231,349400.0],["2013-09-10",11.4846,11.5597,11.2318,11.4094,234200.0],["2013-09-11",11.4163,11.5529,11.2318,11.5392,342300.0],["2013-09-12",11.4846,11.5256,11.2728,11.3548,399900.0],["2013-09-13",11.4094,11.4504,11.1157,11.2045,456500.0],["2013-09-16",11.2796,11.4641,11.1567,11.184,442900.0],["2013-09-17",11.184,11.4914,11.1498,11.3479,412600.0],["2013-09-18",11.3206,11.7579,11.225,11.71,469900.0],["2013-09-19",11.7579,11.8194,11.4163,11.4436,339800.0],["2013-09-20",11.4846,11.5187,11.2113,11.2386,1056600.0],["2013-09-23",11.2728,11.4504,11.2455,11.3753,264600.0],["2013-09-24",11.4026,11.4436,11.2455,11.2933,283400.0],["2013-09-25",11.2933,11.5051,11.2865,11.4163,432800.0],["2013-09-26",11.4573,11.5324,11.2796,11.4573,407300.0],["2013-09-27",11.4573,11.4983,11.3343,11.4094,456500.0],["2013-09-30",11.3343,11.6349,11.2796,11.6144,439900.0],["2013-10-01",11.6281,11.7305,11.4231,11.7237,545500.0],["2013-10-02",11.6281,11.8194,11.3753,11.792,400000.0],["2013-10-03",11.8057,11.9423,11.7237,11.8535,492000.0],["2013-10-04",11.7989,12.0448,11.7989,11.9218,381700.0],["2013-10-07",11.8808,11.9287,11.7784,11.8057,325800.0],["2013-10-08",11.8262,11.8262,11.6827,11.7237,601300.0],["2013-10-09",11.7852,11.8057,11.6212,11.7169,416500.0],["2013-10-10",11.8057,11.9833,11.751,11.9492,336400.0],["2013-10-11",11.8672,12.1268,11.8398,12.0585,314800.0],["2013-10-14",12.0038,12.2703,11.8808,12.2566,413800.0],["2013-10-15",12.2634,12.3932,12.1541,12.3181,501000.0],["2013-10-16",12.4069,12.5367,12.2839,12.5162,476800.0],["2013-10-17",12.4889,12.6392,12.4889,12.6324,471300.0],["2013-10-18",12.7895,13.0696,12.564,12.7075,650800.0],["2013-10-21",12.7348,12.933,12.5709,12.7553,306600.0],["2013-10-22",12.769,12.9466,12.7622,12.9261,432000.0],["2013-10-23",12.8237,13.0081,12.7007,12.9945,659400.0],["2013-10-24",13.0491,13.0696,12.8373,13.0013,587700.0],["2013-10-25",13.3224,13.4659,12.9056,13.1038,385700.0],["2013-10-28",13.2472,13.3087,13.0491,13.3087,529600.0],["2013-10-29",13.3224,13.4795,13.1858,13.4522,406600.0],["2013-10-30",13.4932,13.541,13.2336,13.5,575900.0],["2013-10-31",13.4864,13.7255,13.4112,13.664,701800.0],["2013-11-01",13.6777,14.0671,13.6777,13.9988,853200.0],["2013-11-04",14.0739,14.2857,13.9988,14.2242,856600.0],["2013-11-05",14.1491,14.354,14.0329,14.313,636000.0],["2013-11-06",14.354,14.4223,14.2242,14.231,468600.0],["2013-11-07",14.2857,14.3609,14.0329,14.0466,323800.0],["2013-11-08",14.0261,14.5317,13.9031,14.354,527500.0],["2013-11-11",14.3677,14.5248,14.1969,14.5043,278300.0],["2013-11-12",14.518,14.7571,14.5043,14.6751,569800.0],["2013-11-13",14.6,14.7571,14.4702,14.6751,330600.0],["2013-11-14",14.7298,14.8118,14.641,14.6751,584600.0],["2013-11-15",14.7229,14.9279,14.7093,14.8801,532700.0],["2013-11-18",14.8869,14.9962,14.5795,14.641,476300.0],["2013-11-19",14.682,14.8049,14.5658,14.6888,428800.0],["2013-11-20",14.6683,14.8733,14.6068,14.7913,252200.0],["2013-11-21",14.8118,14.9894,14.641,14.9689,361800.0],["2013-11-22",14.9416,15.1944,14.7913,15.1807,361500.0],["2013-11-25",15.1807,15.2354,15.0509,15.1807,314400.0],["2013-11-26",15.1397,15.2763,15.0304,15.2217,381300.0],["2013-11-27",15.331,15.5428,15.249,15.4061,412000.0],["2013-11-29",15.5223,15.6999,15.4266,15.4881,317700.0],["2013-12-02",15.495,15.6999,15.2832,15.3105,618300.0],["2013-12-03",15.2422,15.5428,15.2422,15.3515,389600.0],["2013-12-04",15.2695,15.5291,15.0509,15.1534,388800.0],["2013-12-05",15.1739,15.6658,15.0577,15.3925,270200.0],["2013-12-06",15.5838,15.6863,15.0236,15.0304,399000.0],["2013-12-09",15.0782,15.1602,14.8596,15.0441,674200.0],["2013-12-10",14.9416,15.1397,14.7161,14.8186,864200.0],["2013-12-11",14.7844,14.8391,14.354,14.4292,787300.0],["2013-12-12",14.4428,14.5658,14.354,14.5453,1556900.0],["2013-12-13",15.0919,15.5496,15.0167,15.3583,1710000.0],["2013-12-16",15.2695,15.6726,15.2695,15.4335,708000.0],["2013-12-17",15.1055,15.3105,14.9552,15.249,731300.0],["2013-12-18",15.2285,15.6179,15.1534,15.3857,572700.0],["2013-12-19",15.3788,15.5974,15.3378,15.454,400700.0],["2013-12-20",15.536,15.6111,15.3242,15.3378,1042500.0],["2013-12-23",15.3378,15.5086,15.2695,15.2968,377200.0],["2013-12-24",15.3515,15.6316,15.2627,15.5086,118800.0],["2013-12-26",15.5838,15.6999,15.4745,15.536,200300.0],["2013-12-27",15.6111,15.8229,15.5086,15.8229,309000.0],["2013-12-30",15.8434,16.0005,15.5223,15.5291,498700.0],["2013-12-31",15.5223,15.7068,15.454,15.5838,287400.0],["2014-01-02",15.5838,15.6863,15.4608,15.5565,529600.0],["2014-01-03",15.6384,15.6931,15.1944,15.29,245000.0],["2014-01-06",15.3583,15.3583,14.9211,15.1329,421100.0],["2014-01-07",15.1602,15.1739,14.9347,15.0304,400300.0],["2014-01-08",15.0236,15.085,14.8391,14.9006,402100.0],["2014-01-09",14.9142,14.9142,14.559,14.7366,369800.0],["2014-01-10",14.7298,14.8323,14.5385,14.7298,326500.0],["2014-01-13",14.7434,14.8391,14.3609,14.4497,313400.0],["2014-01-14",14.477,14.6341,14.2994,14.4907,396700.0],["2014-01-15",14.4907,14.6956,14.4565,14.6,305400.0],["2014-01-16",14.5658,14.6751,14.4838,14.6205,187800.0],["2014-01-17",14.5931,14.6888,14.5453,14.6273,260700.0],["2014-01-21",14.6546,14.682,14.5317,14.6205,350000.0],["2014-01-22",14.6136,14.6751,14.4907,14.6,202500.0],["2014-01-23",14.5317,14.6273,14.4292,14.518,334800.0],["2014-01-24",14.4223,14.4497,14.1354,14.3609,470500.0],["2014-01-27",14.4155,14.5317,14.1969,14.313,372500.0],["2014-01-28",14.2925,14.6751,14.2584,14.6546,420200.0],["2014-01-29",14.5863,14.8323,14.4155,14.4702,365200.0],["2014-01-30",13.7391,14.9757,13.541,14.9279,491400.0],["2014-01-31",15.0372,15.2149,14.7844,15.1534,664400.0],["2014-02-03",15.1602,15.1944,14.4975,14.5795,549200.0],["2014-02-04",14.6683,14.7981,14.518,14.7161,698300.0],["2014-02-05",14.6956,14.7161,14.4018,14.4087,571200.0],["2014-02-06",14.4633,14.559,14.3267,14.3404,599500.0],["2014-02-07",14.4223,14.5521,14.2105,14.4497,304300.0],["2014-02-10",14.4087,14.4087,14.2379,14.3062,409800.0],["2014-02-11",14.3472,14.9074,14.3062,14.9074,451900.0],["2014-02-12",14.9552,14.9826,14.7981,14.9484,320900.0],["2014-02-13",14.8596,15.1739,14.8596,15.167,375600.0],["2014-02-14",15.2217,15.2217,14.9962,15.0919,251500.0],["2014-02-18",15.0031,15.208,14.9279,15.0645,343800.0],["2014-02-19",15.0167,15.3993,14.9689,15.0987,378000.0],["2014-02-20",15.0919,15.2558,15.0099,15.1807,323100.0],["2014-02-21",15.2353,15.3925,15.1055,15.1534,310100.0],["2014-02-24",15.1465,15.4062,15.0509,15.2217,287300.0],["2014-02-25",15.1875,15.1875,14.8664,15.085,268400.0],["2014-02-26",15.1397,15.331,14.9074,15.2353,247100.0],["2014-02-27",15.2012,15.3037,15.0919,15.2558,291100.0],["2014-02-28",15.3173,15.3173,15.0509,15.2217,334100.0],["2014-03-03",15.126,15.3378,15.0304,15.3037,307000.0],["2014-03-04",15.413,15.98,15.372,15.6863,847000.0],["2014-03-05",15.6453,15.8297,15.6248,15.7068,606300.0],["2014-03-06",15.6931,16.1508,15.6931,16.0894,486600.0],["2014-03-07",16.1303,16.185,15.8434,15.9937,810900.0],["2014-03-10",15.9527,15.98,15.7136,15.7204,586500.0],["2014-03-11",15.8844,15.8844,15.4335,15.4608,465000.0],["2014-03-12",15.3925,15.4745,14.7025,14.8118,1086100.0],["2014-03-13",14.9142,14.9552,14.4497,14.5385,882000.0],["2014-03-14",14.641,14.9006,14.4975,14.8459,726400.0],["2014-03-17",14.9894,15.0577,14.7981,14.8528,451300.0],["2014-03-18",14.8869,15.0304,14.7571,14.9757,364500.0],["2014-03-19",14.9347,15.1192,14.8801,15.0372,396500.0],["2014-03-20",15.0304,15.2968,14.9279,15.29,468300.0],["2014-03-21",15.4198,16.0552,15.2968,15.9595,1211600.0],["2014-03-24",15.9937,16.2943,15.7273,15.939,446700.0],["2014-03-25",16.0484,16.2602,16.0279,16.0962,287100.0],["2014-03-26",16.1508,16.1508,15.6043,15.6111,295100.0],["2014-03-27",15.6316,15.8571,15.6043,15.6453,231800.0],["2014-03-28",15.6248,15.9459,15.5223,15.5428,248100.0],["2014-03-31",15.6726,15.7341,15.5291,15.6043,322400.0],["2014-04-01",15.5906,16.0142,15.4267,15.9937,391900.0],["2014-04-02",15.98,16.3148,15.8912,16.1303,276400.0],["2014-04-03",16.103,16.226,15.7887,15.9322,340100.0],["2014-04-04",16.021,16.3285,15.8366,15.9185,453500.0],["2014-04-07",15.8912,16.185,15.495,15.6043,565000.0],["2014-04-08",15.6384,16.0415,15.6384,15.7136,338300.0],["2014-04-09",15.7614,15.8502,15.5565,15.6726,204600.0],["2014-04-10",15.6316,15.6316,15.1055,15.3037,338600.0],["2014-04-11",15.2217,15.2968,14.7844,14.8596,572700.0],["2014-04-14",15.0304,15.1397,14.8391,14.9143,252800.0],["2014-04-15",14.9211,15.1944,14.5863,14.9006,405900.0],["2014-04-16",14.9552,15.0304,14.8664,14.9894,167200.0],["2014-04-17",14.9689,15.0646,14.7981,14.9621,314400.0],["2014-04-21",14.9484,14.9757,14.7776,14.9211,277400.0],["2014-04-22",14.9074,15.0304,14.7913,15.0236,386600.0],["2014-04-23",14.9826,15.2012,14.9142,14.9894,842800.0],["2014-04-24",14.5248,15.0714,14.4838,14.8391,682300.0],["2014-04-25",14.7503,14.8596,14.1491,14.1696,820100.0],["2014-04-28",14.2174,14.3813,14.0602,14.2652,804400.0],["2014-04-29",14.3062,14.4292,14.2106,14.3472,326200.0],["2014-04-30",14.2857,14.3199,14.1764,14.2584,512400.0],["2014-05-01",14.2857,14.2994,14.1081,14.1832,357300.0],["2014-05-02",14.2174,14.2857,13.9031,13.9236,607100.0],["2014-05-05",13.8826,14.0807,13.7733,14.0671,352500.0],["2014-05-06",14.0124,14.1081,13.8006,13.8143,395800.0],["2014-05-07",13.8826,13.8963,13.5547,13.6982,485200.0],["2014-05-08",13.7118,13.8894,13.541,13.5888,301900.0],["2014-05-09",13.5547,13.9373,13.5069,13.869,325000.0],["2014-05-12",13.7938,14.3404,13.7938,14.2652,474900.0],["2014-05-13",14.2925,14.3267,13.9714,14.0671,400000.0],["2014-05-14",14.0329,14.1217,13.6503,13.6503,293600.0],["2014-05-15",13.5752,13.9236,13.3361,13.8553,646000.0],["2014-05-16",13.7596,13.9509,13.5752,13.9441,553500.0],["2014-05-19",13.9099,14.1354,13.9099,14.0329,252400.0],["2014-05-20",13.9919,13.9919,13.5,13.6298,713400.0],["2014-05-21",13.664,13.8416,13.6572,13.746,388600.0],["2014-05-22",13.787,13.8553,13.6367,13.705,280300.0],["2014-05-23",13.705,13.8416,13.6982,13.7323,294900.0],["2014-05-27",13.7801,13.9578,13.7186,13.7733,222500.0],["2014-05-28",13.746,13.828,13.6367,13.7665,447200.0],["2014-05-29",13.8075,13.9031,13.6913,13.8143,299600.0],["2014-05-30",13.828,13.828,13.6708,13.7186,341200.0],["2014-06-02",13.7118,14.0466,13.6367,13.9509,447400.0],["2014-06-03",13.9236,13.9304,13.7391,13.7665,403100.0],["2014-06-04",13.664,13.8894,13.5957,13.8621,377900.0],["2014-06-05",13.8826,14.3472,13.828,14.3062,345900.0],["2014-06-06",14.2789,14.2789,13.8826,14.0056,733900.0],["2014-06-09",14.0193,14.0944,13.8894,13.9168,497500.0],["2014-06-10",13.828,13.9031,13.7391,13.8553,640500.0],["2014-06-11",13.8553,13.8963,13.7801,13.8416,472800.0],["2014-06-12",13.8348,13.8826,13.705,13.8075,1472800.0],["2014-06-13",13.8211,13.9578,13.7665,13.828,385300.0],["2014-06-16",13.7938,13.9714,13.664,13.9646,270700.0],["2014-06-17",13.9168,14.2037,13.8758,14.0124,419700.0],["2014-06-18",14.0056,14.1149,13.9441,13.9919,397000.0],["2014-06-19",14.0124,14.4838,13.9988,14.4702,1073900.0],["2014-06-20",14.5043,14.5726,14.3062,14.3267,797400.0],["2014-06-23",14.3609,14.4633,14.2857,14.2994,713600.0],["2014-06-24",14.2515,14.4018,14.0397,14.0534,731300.0],["2014-06-25",13.9919,14.2106,13.9509,14.1764,566800.0],["2014-06-26",14.1969,14.2515,14.0124,14.0466,447400.0],["2014-06-27",14.272,14.6615,14.2242,14.5658,1805100.0],["2014-06-30",14.559,14.7913,14.436,14.6888,413400.0],["2014-07-01",14.7913,15.1602,14.7913,15.0031,723300.0],["2014-07-02",15.0236,15.2149,14.9621,15.1739,423500.0],["2014-07-03",15.2149,15.4676,15.208,15.3857,329400.0],["2014-07-07",15.3378,15.3378,15.1465,15.1807,494800.0],["2014-07-08",15.167,15.3447,14.9142,15.2353,541400.0],["2014-07-09",15.2422,15.2968,14.9757,15.0167,468800.0],["2014-07-10",14.7503,15.1192,14.7161,14.8254,588600.0],["2014-07-11",14.7981,14.7981,14.4975,14.6273,435300.0],["2014-07-14",14.7435,14.9826,14.6341,14.9143,392700.0],["2014-07-15",14.9621,15.0236,14.7776,14.9552,365500.0],["2014-07-16",14.9621,15.1944,14.8391,15.0304,263800.0],["2014-07-17",14.9621,15.1192,14.8596,14.8869,491200.0],["2014-07-18",14.8254,15.1397,14.8254,15.0167,328700.0],["2014-07-21",14.9552,14.9826,14.7025,14.9621,356400.0],["2014-07-22",14.9689,15.1602,14.9484,14.9894,272500.0],["2014-07-23",14.9279,15.0236,14.7434,14.8733,376300.0],["2014-07-24",15.3925,15.8776,15.3925,15.6453,1135300.0],["2014-07-25",15.7477,15.9664,15.5086,15.9117,726600.0],["2014-07-28",15.8844,16.0552,15.5906,15.6384,374400.0],["2014-07-29",15.6931,15.9664,15.6179,15.8502,448900.0],["2014-07-30",15.9459,16.021,15.6863,15.8229,438000.0],["2014-07-31",15.5906,15.8776,15.5018,15.5974,364100.0],["2014-08-01",15.5906,15.8639,15.5291,15.7204,461300.0],["2014-08-04",15.7887,16.0347,15.7341,16.0347,410400.0],["2014-08-05",15.9664,16.226,15.8024,15.9732,402000.0],["2014-08-06",16.1713,16.3968,16.1303,16.2806,718200.0],["2014-08-07",16.3968,16.4856,16.1508,16.308,598400.0],["2014-08-08",16.308,16.5676,16.2465,16.4173,712500.0],["2014-08-11",16.5129,16.7384,16.4719,16.5334,432700.0],["2014-08-12",16.4993,16.6291,16.4378,16.5676,337800.0],["2014-08-13",16.6018,16.7589,16.4993,16.5403,493300.0],["2014-08-14",16.5744,16.6017,16.4514,16.5266,361900.0],["2014-08-15",16.6359,16.6906,16.3968,16.5198,414600.0],["2014-08-18",16.6496,16.7179,16.5539,16.6837,369800.0],["2014-08-19",16.7042,16.7862,16.5471,16.6632,374400.0],["2014-08-20",16.3968,16.4446,15.98,16.1577,694900.0],["2014-08-21",16.2397,16.2397,15.9664,16.1372,294200.0],["2014-08-22",16.1167,16.2465,15.9459,16.1918,257700.0],["2014-08-25",16.2328,16.2328,15.9185,16.0142,166500.0],["2014-08-26",16.0825,16.4036,16.0142,16.3626,240900.0],["2014-08-27",16.3763,16.5881,16.2943,16.4514,249100.0],["2014-08-28",16.3626,16.4241,16.2055,16.226,274700.0],["2014-08-29",16.2465,16.4514,16.2465,16.4036,250500.0],["2014-09-02",16.4583,16.4924,16.2602,16.3216,227100.0],["2014-09-03",16.3968,16.4719,16.267,16.2943,184000.0],["2014-09-04",16.308,16.4105,16.0757,16.1918,229800.0],["2014-09-05",16.144,16.3011,16.0552,16.2192,249000.0],["2014-09-08",16.1918,16.3011,16.0825,16.0962,374500.0],["2014-09-09",16.0552,16.1713,15.9049,15.9254,423300.0],["2014-09-10",15.9254,16.0005,15.7136,15.8434,396800.0],["2014-09-11",15.7614,15.9117,15.6999,15.8844,316700.0],["2014-09-12",15.9049,15.9459,15.5838,15.7614,405800.0],["2014-09-15",15.7409,15.7614,15.5223,15.6384,418900.0],["2014-09-16",15.5838,15.8707,15.4403,15.6999,471400.0],["2014-09-17",15.7273,16.062,15.7273,15.8844,634200.0],["2014-09-18",15.9322,16.2192,15.8024,16.0074,374500.0],["2014-09-19",16.0142,16.1918,15.7819,16.1167,742200.0],["2014-09-22",16.0415,16.1098,15.6863,15.9049,453700.0],["2014-09-23",15.8981,15.98,15.6794,15.6863,444900.0],["2014-09-24",15.7409,15.8229,15.5906,15.7546,667500.0],["2014-09-25",15.7409,15.7751,15.5428,15.7204,546000.0],["2014-09-26",15.7341,15.7956,15.4676,15.5155,539700.0],["2014-09-29",15.372,15.6863,15.2627,15.5223,395700.0],["2014-09-30",15.5769,15.5974,15.3037,15.3378,728100.0],["2014-10-01",15.2968,15.3993,14.9552,14.9757,599300.0],["2014-10-02",15.0372,15.1329,14.7571,14.9621,338200.0],["2014-10-03",15.0919,15.0987,14.7981,14.7981,362100.0],["2014-10-06",14.8596,15.0577,14.7434,14.8869,318500.0],["2014-10-07",14.7708,14.9689,14.6888,14.8323,400600.0],["2014-10-08",14.7776,15.2149,14.7093,15.208,644300.0],["2014-10-09",15.1602,15.2149,13.8894,14.1149,934500.0],["2014-10-10",14.0329,14.4633,13.9509,14.1832,535300.0],["2014-10-13",14.2174,14.5522,14.0329,14.0466,502200.0],["2014-10-14",14.1764,14.3609,13.6708,13.7733,596700.0],["2014-10-15",13.5069,13.705,13.2677,13.6435,956000.0],["2014-10-16",13.459,14.477,13.4044,14.3745,521800.0],["2014-10-17",14.5112,14.5727,14.0124,14.1012,509900.0],["2014-10-20",14.0807,14.272,14.0329,14.2584,304500.0],["2014-10-21",14.395,14.6205,14.3472,14.5863,247100.0],["2014-10-22",14.6,14.7093,14.2242,14.2515,303100.0],["2014-10-23",14.354,14.6751,14.2515,14.4428,668600.0],["2014-10-24",14.559,15.2354,14.477,15.1602,476900.0],["2014-10-27",15.6111,15.6111,15.0031,15.3378,594600.0],["2014-10-28",15.495,16.1372,15.4403,16.103,841800.0],["2014-10-29",16.1782,16.3558,16.0074,16.0552,335200.0],["2014-10-30",15.9732,16.3285,15.9459,16.1577,302400.0],["2014-10-31",16.4583,16.4583,16.1098,16.3285,665100.0],["2014-11-03",16.3626,16.4583,16.0962,16.1372,543100.0],["2014-11-04",16.0825,16.1987,15.939,16.1235,338100.0],["2014-11-05",16.1782,16.1782,15.9527,16.1167,369900.0],["2014-11-06",16.0894,16.226,16.0005,16.0962,292700.0],["2014-11-07",16.0689,16.431,16.0484,16.1713,490500.0],["2014-11-10",16.1918,16.3011,15.8502,15.9664,299900.0],["2014-11-11",16.0142,16.0142,15.5633,15.5769,407800.0],["2014-11-12",15.5146,15.7886,15.405,15.6927,283500.0],["2014-11-13",15.679,15.8366,15.5078,15.5078,272900.0],["2014-11-14",15.4667,15.6174,15.3571,15.542,311900.0],["2014-11-17",15.5146,15.6242,15.2269,15.405,242100.0],["2014-11-18",15.4393,15.6174,15.179,15.1995,297200.0],["2014-11-19",15.1516,15.1584,14.6995,14.7201,247800.0],["2014-11-20",14.6105,14.7475,14.2406,14.7338,928200.0],["2014-11-21",14.9529,15.1105,14.7064,14.7338,322300.0],["2014-11-24",14.7543,14.8981,14.3433,14.4461,464000.0],["2014-11-25",14.0214,14.3433,13.9597,14.2611,714600.0],["2014-11-26",14.2885,14.3502,14.1584,14.2063,333600.0],["2014-11-28",13.857,14.1036,13.8296,13.9255,252200.0],["2014-12-01",13.8433,13.8433,13.172,13.2131,475900.0],["2014-12-02",13.1857,13.5624,13.1378,13.357,383200.0],["2014-12-03",13.357,13.4803,13.2063,13.2953,668300.0],["2014-12-04",13.2474,13.5351,12.9254,13.1241,875900.0],["2014-12-05",13.0967,13.4597,13.0487,13.2337,371700.0],["2014-12-08",13.1515,13.2816,13.0145,13.0282,491800.0],["2014-12-09",12.9254,13.7063,12.6994,13.6241,831200.0],["2014-12-10",13.5282,13.5282,13.0076,13.0419,796700.0],["2014-12-11",13.0556,13.2474,12.9254,13.0008,769000.0],["2014-12-12",12.8432,13.0624,12.761,12.8775,474200.0],["2014-12-15",12.9186,12.9323,12.2747,12.2815,657400.0],["2014-12-16",12.2062,12.6651,12.1583,12.3774,471000.0],["2014-12-17",12.6309,12.7542,12.4117,12.5966,523300.0],["2014-12-18",12.7199,12.8158,12.1583,12.35,706000.0],["2014-12-19",12.3432,13.2063,12.3295,13.0487,1779400.0],["2014-12-22",12.9871,13.0693,12.7473,12.8364,425900.0],["2014-12-23",13.0556,13.4802,13.0487,13.4117,484500.0],["2014-12-24",13.3912,13.4186,13.1652,13.309,178900.0],["2014-12-26",13.4118,13.583,13.1789,13.2679,262700.0],["2014-12-29",13.2611,13.6994,13.2611,13.535,279000.0],["2014-12-30",13.4597,13.672,13.3638,13.3775,193100.0],["2014-12-31",13.3844,13.5077,13.2337,13.2474,235200.0],["2015-01-02",13.2679,13.3981,12.9665,13.2131,324600.0],["2015-01-05",13.0419,13.1515,12.8364,13.0282,367600.0],["2015-01-06",13.083,13.2611,12.7062,12.8775,373300.0],["2015-01-07",12.9871,13.2268,12.7884,12.8432,368700.0],["2015-01-08",12.8638,13.22,12.7405,13.2131,412300.0],["2015-01-09",13.1789,13.1789,12.9049,12.9665,230600.0],["2015-01-12",12.9528,12.9528,12.5624,12.7884,340100.0],["2015-01-13",12.8364,12.9391,12.2473,12.4254,842500.0],["2015-01-14",12.2679,12.3295,11.9322,12.3295,365000.0],["2015-01-15",12.5418,12.5555,12.0418,12.1103,372100.0],["2015-01-16",12.0761,12.2815,12.0007,12.0966,314200.0],["2015-01-20",12.0829,12.1583,11.85,11.8911,195800.0],["2015-01-21",11.8569,12.1172,11.7404,11.8089,352800.0],["2015-01-22",11.8911,12.035,11.7747,12.0144,416100.0],["2015-01-23",12.035,12.1035,11.6788,11.6925,596900.0],["2015-01-26",11.7062,11.8432,11.5212,11.8363,666100.0],["2015-01-27",11.6651,12.0144,11.3979,11.7473,378700.0],["2015-01-28",11.8226,11.8911,11.3294,11.35,427600.0],["2015-01-29",10.7952,11.4048,10.5965,10.6308,571700.0],["2015-01-30",10.3705,10.6376,10.3225,10.3431,797200.0],["2015-02-02",10.3979,10.4869,10.2677,10.3568,491100.0],["2015-02-03",10.3979,10.6719,10.3979,10.5349,853100.0],["2015-02-04",10.5143,10.8774,10.4184,10.7952,632100.0],["2015-02-05",10.9322,11.5144,10.8979,11.4322,823700.0],["2015-02-06",11.4938,11.7062,11.3979,11.5486,805400.0],["2015-02-09",11.5007,11.8911,11.5007,11.5897,367100.0],["2015-02-10",11.6171,11.6582,11.2267,11.3431,439200.0],["2015-02-11",11.3157,11.4596,11.1308,11.1787,311200.0],["2015-02-12",11.4801,11.6308,11.4185,11.4664,455600.0],["2015-02-13",11.5007,11.9185,11.487,11.8637,501700.0],["2015-02-17",11.85,11.9665,11.7473,11.7952,486200.0],["2015-02-18",11.713,11.8706,11.5692,11.576,341700.0],["2015-02-19",11.5212,11.9254,11.4801,11.7747,324800.0],["2015-02-20",11.7541,12.5418,11.3911,12.398,1135900.0],["2015-02-23",12.2884,12.4322,11.987,12.124,547500.0],["2015-02-24",12.2199,12.487,12.1309,12.3774,519300.0],["2015-02-25",12.3637,12.4528,12.2268,12.4254,387800.0],["2015-02-26",12.3843,12.4802,12.0692,12.1446,538400.0],["2015-02-27",12.1446,12.5418,12.1446,12.5007,520100.0],["2015-03-02",12.535,12.6035,12.2884,12.3021,434500.0],["2015-03-03",12.2671,12.4182,12.2052,12.2121,326800.0],["2015-03-04",12.164,12.2533,11.999,12.0471,429500.0],["2015-03-05",12.0403,12.2396,11.9234,12.1296,265700.0],["2015-03-06",11.9647,12.1846,11.7997,11.8547,263000.0],["2015-03-09",11.8753,11.9922,11.6554,11.7241,279500.0],["2015-03-10",11.5386,11.6623,11.4424,11.4836,323100.0],["2015-03-11",11.4836,11.6417,11.3874,11.6004,233600.0],["2015-03-12",11.6966,11.8204,11.4767,11.5798,251500.0],["2015-03-13",11.5248,11.5661,11.1537,11.4836,449300.0],["2015-03-16",11.4974,11.4974,11.1537,11.2293,332400.0],["2015-03-17",11.1675,11.3599,11.1537,11.2568,466800.0],["2015-03-18",11.2018,11.4218,11.1469,11.3118,442000.0],["2015-03-19",11.2431,11.2637,11.0713,11.25,253500.0],["2015-03-20",11.2499,11.4149,11.14,11.3118,725800.0],["2015-03-23",11.3255,11.6966,11.3187,11.6142,654600.0],["2015-03-24",11.5867,11.6485,11.4836,11.5936,484900.0],["2015-03-25",11.5455,11.5523,9.8824,10.4734,4266900.0],["2015-03-26",10.4184,10.7208,10.1023,10.2054,964800.0],["2015-03-27",10.1916,10.3634,10.0885,10.3222,1272900.0],["2015-03-30",10.3428,10.6314,10.2741,10.2878,940000.0],["2015-03-31",10.2122,10.2878,10.1435,10.2672,1249100.0],["2015-04-01",10.2397,10.5215,10.1985,10.5009,863700.0],["2015-04-02",10.4596,10.5558,10.3634,10.4734,420400.0],["2015-04-06",10.5421,10.7139,10.3566,10.3772,549600.0],["2015-04-07",10.3909,10.6177,10.3497,10.4528,528000.0],["2015-04-08",10.494,10.5833,10.3016,10.4459,455700.0],["2015-04-09",10.4184,10.6658,10.3428,10.6521,446200.0],["2015-04-10",10.6933,10.8101,10.5558,10.7758,354500.0],["2015-04-13",10.7826,10.8445,10.5352,10.5352,291600.0],["2015-04-14",10.5765,10.7483,10.5215,10.7277,408400.0],["2015-04-15",10.7895,11.1606,10.7689,11.0094,409300.0],["2015-04-16",11.0094,11.1469,10.9407,10.9544,288200.0],["2015-04-17",10.8788,10.8788,10.6521,10.7208,397100.0],["2015-04-20",10.7345,10.8926,10.6658,10.7345,652100.0],["2015-04-21",10.817,10.8995,10.5765,10.7277,408100.0],["2015-04-22",10.7551,11.0094,10.6383,10.8857,533700.0],["2015-04-23",10.549,12.1021,10.549,12.0403,1673900.0],["2015-04-24",12.0746,12.1227,11.7997,11.9784,758500.0],["2015-04-27",12.0196,12.2533,11.8753,11.9166,503300.0],["2015-04-28",11.9647,12.1777,11.8753,12.1296,556100.0],["2015-04-29",12.0678,12.3426,12.0059,12.0815,485600.0],["2015-04-30",12.109,12.1983,11.9578,12.0471,671200.0],["2015-05-01",12.1196,12.2507,11.9747,12.0368,458700.0],["2015-05-04",12.0161,12.2369,12.0092,12.0851,383400.0],["2015-05-05",12.0575,12.2438,11.9195,11.9264,379100.0],["2015-05-06",11.954,11.9816,11.4708,11.4777,400000.0],["2015-05-07",11.4363,11.6296,11.2983,11.5468,805900.0],["2015-05-08",11.6848,11.809,11.526,11.6227,409100.0],["2015-05-11",11.6296,11.7262,11.5606,11.6296,296300.0],["2015-05-12",11.6227,11.7055,11.3742,11.457,646700.0],["2015-05-13",11.4708,11.5744,11.3742,11.4018,639500.0],["2015-05-14",11.4225,11.7124,11.4225,11.7124,666500.0],["2015-05-15",11.7124,11.7124,11.4915,11.6365,287500.0],["2015-05-18",11.6434,11.6848,11.4846,11.5399,401900.0],["2015-05-19",11.4984,11.5468,11.1879,11.2707,360000.0],["2015-05-20",11.319,11.3604,11.1395,11.25,217800.0],["2015-05-21",11.2293,11.3259,11.0291,11.0498,272400.0],["2015-05-22",11.0429,11.0705,10.7254,10.7945,316400.0],["2015-05-26",10.7876,10.7945,10.3665,10.4908,521200.0],["2015-05-27",10.4494,10.5046,10.3596,10.4632,356600.0],["2015-05-28",10.4425,10.8083,10.3665,10.7323,646600.0],["2015-05-29",10.7323,11.3673,10.6978,11.2224,876000.0],["2015-06-01",11.3604,11.3604,10.9394,11.105,517100.0],["2015-06-02",11.0774,11.4639,11.0291,11.3397,387100.0],["2015-06-03",11.3535,11.5537,11.2017,11.2086,288700.0],["2015-06-04",11.1879,11.1879,10.9187,10.9532,215700.0],["2015-06-05",10.9532,10.9946,10.7807,10.9325,275400.0],["2015-06-08",10.9187,10.9187,10.3596,10.4977,771300.0],["2015-06-09",10.5184,10.7185,10.4908,10.4908,456400.0],["2015-06-10",10.5943,10.7945,10.5184,10.546,740700.0],["2015-06-11",10.5667,10.7945,10.4977,10.6288,850100.0],["2015-06-12",10.6012,10.6288,10.2078,10.2216,828000.0],["2015-06-15",10.1526,10.1526,9.1932,9.6626,2711500.0],["2015-06-16",9.5521,10.2009,8.8481,9.6695,3983900.0],["2015-06-17",9.8351,10.0767,9.4693,10.0491,2074500.0],["2015-06-18",10.0698,10.1112,9.9662,10.0974,802100.0],["2015-06-19",10.0974,10.1526,9.8006,9.8006,937300.0],["2015-06-22",9.8489,9.8903,9.704,9.8075,628700.0],["2015-06-23",9.8351,9.9869,9.7109,9.9386,482400.0],["2015-06-24",9.9317,9.9317,9.7799,9.8006,319800.0],["2015-06-25",9.8075,9.8627,9.5176,9.5521,486200.0],["2015-06-26",9.5728,9.5797,9.352,9.5245,686500.0],["2015-06-29",9.421,9.6004,9.2761,9.283,503400.0],["2015-06-30",9.3244,9.3796,8.8205,8.9724,797000.0],["2015-07-01",9.0069,9.3313,8.8343,9.0345,876200.0],["2015-07-02",9.0483,9.1518,8.6756,8.7308,1004400.0],["2015-07-06",8.6411,8.7032,8.3374,8.6273,1258700.0],["2015-07-07",8.5997,8.7101,8.3443,8.6894,901400.0],["2015-07-08",8.6411,8.6687,8.2546,8.3995,719000.0],["2015-07-09",8.5238,8.6756,8.4409,8.5307,892600.0],["2015-07-10",8.6342,8.6549,8.2546,8.2891,389100.0],["2015-07-13",8.3305,8.6342,8.1994,8.5928,925700.0],["2015-07-14",8.6066,8.6618,8.4892,8.5721,327900.0],["2015-07-15",8.579,8.579,8.1925,8.2615,692200.0],["2015-07-16",8.3098,8.4478,8.227,8.2684,466500.0],["2015-07-17",8.2546,8.2546,8.1096,8.1994,461100.0],["2015-07-20",8.1787,8.1787,7.8336,7.8681,520300.0],["2015-07-21",8.2822,8.8826,8.1096,8.6135,3692700.0],["2015-07-22",8.4064,8.5514,7.9854,8.4202,1482300.0],["2015-07-23",8.5859,8.6687,8.3374,8.503,1190800.0],["2015-07-24",8.4892,8.4961,8.0751,8.296,1566000.0],["2015-07-27",8.158,8.4685,8.0268,8.3581,676000.0],["2015-07-28",8.4202,8.6894,8.2546,8.5928,613700.0],["2015-07-29",8.5928,8.8136,8.4478,8.7101,574800.0],["2015-07-30",8.6894,8.8136,8.4133,8.5169,500900.0],["2015-07-31",8.5583,8.6687,8.4547,8.4823,514600.0],["2015-08-03",8.4616,8.5031,8.2339,8.296,505400.0],["2015-08-04",8.3512,8.5445,8.1165,8.4478,540400.0],["2015-08-05",8.5514,8.6273,8.3305,8.3995,568000.0],["2015-08-06",8.434,8.6342,8.3098,8.5652,464200.0],["2015-08-07",8.5169,8.6687,7.9578,8.082,478600.0],["2015-08-10",8.1373,8.4478,8.0406,8.3719,577800.0],["2015-08-11",8.2201,8.2684,7.9371,8.1511,333800.0],["2015-08-12",8.082,8.2477,7.9992,8.1442,445300.0],["2015-08-13",8.1165,8.1165,7.7162,7.9026,395700.0],["2015-08-14",7.9509,8.0061,7.6679,7.6817,1025800.0],["2015-08-17",7.6328,7.8217,7.5418,7.7657,537500.0],["2015-08-18",7.7447,7.8147,7.5558,7.6537,537600.0],["2015-08-19",7.5908,7.8007,7.5908,7.6398,825700.0],["2015-08-20",7.6398,7.7937,7.4649,7.4788,634000.0],["2015-08-21",7.248,7.5978,7.248,7.5418,682400.0],["2015-08-24",7.276,7.6887,7.0801,7.0801,647100.0],["2015-08-25",7.2969,7.5208,7.0731,7.0871,565400.0],["2015-08-26",7.255,7.3529,7.1011,7.3109,484200.0],["2015-08-27",7.4089,7.7167,7.4089,7.6258,762900.0],["2015-08-28",7.6118,7.9336,7.4019,7.7097,510500.0],["2015-08-31",7.6328,8.0525,7.5488,8.0315,523900.0],["2015-09-01",7.8356,7.8986,7.3319,7.4649,492500.0],["2015-09-02",7.5488,7.8706,7.4299,7.8636,501600.0],["2015-09-03",7.8776,8.0245,7.7517,7.8986,449900.0],["2015-09-04",7.7657,7.8706,7.5558,7.6607,278300.0],["2015-09-08",7.7867,7.8566,7.5908,7.6398,382200.0],["2015-09-09",7.6957,7.8077,7.3879,7.4019,409500.0],["2015-09-10",7.3809,7.3809,7.0101,7.0731,438800.0],["2015-09-11",7.0451,7.199,6.7932,6.9961,857000.0],["2015-09-14",6.9961,7.0171,6.8282,6.9541,708500.0],["2015-09-15",6.9891,7.178,6.9471,7.136,300800.0],["2015-09-16",7.136,7.4788,7.1011,7.4509,375400.0],["2015-09-17",7.4299,7.4579,7.22,7.2899,363300.0],["2015-09-18",7.22,7.4159,7.178,7.3039,1070900.0],["2015-09-21",7.3249,7.5558,7.22,7.3109,699400.0],["2015-09-22",7.199,7.227,6.7443,6.7792,940200.0],["2015-09-23",6.8142,6.8142,5.9047,5.9537,1201700.0],["2015-09-24",5.8907,6.1846,5.7718,5.8627,1051100.0],["2015-09-25",5.9257,5.9747,5.6529,5.7018,835800.0],["2015-09-28",5.6389,5.6599,5.359,5.408,742100.0],["2015-09-29",5.45,5.6738,5.394,5.464,659500.0],["2015-09-30",5.5059,5.5969,5.38,5.443,944600.0],["2015-10-01",5.485,5.9747,5.478,5.8557,1158400.0],["2015-10-02",5.8348,6.2056,5.7788,6.1356,798100.0],["2015-10-05",6.2056,6.4364,6.1916,6.3805,1083700.0],["2015-10-06",6.3735,6.6183,6.3735,6.5693,947700.0],["2015-10-07",6.6673,6.7652,6.2125,6.4364,985600.0],["2015-10-08",6.4294,6.8002,6.3875,6.7373,910800.0],["2015-10-09",6.8072,7.0591,6.6533,6.8212,772600.0],["2015-10-12",6.7163,6.7862,4.8623,4.9043,4021300.0],["2015-10-13",4.8833,4.8833,4.4145,4.4215,5103700.0],["2015-10-14",4.4495,4.6454,4.2326,4.4635,2814700.0],["2015-10-15",4.4145,4.5475,4.3026,4.4355,1621400.0],["2015-10-16",4.4705,4.4985,4.0507,4.0577,2754100.0],["2015-10-19",4.0368,4.0857,3.8619,3.9178,1329100.0],["2015-10-20",3.8968,3.9108,3.7359,3.7429,1669000.0],["2015-10-21",3.7499,3.9038,3.7289,3.7919,1754300.0],["2015-10-22",3.7919,3.9038,3.7359,3.8199,1470700.0],["2015-10-23",3.8689,3.8968,3.7219,3.7499,1187200.0],["2015-10-26",3.7499,3.7709,3.512,3.519,1008300.0],["2015-10-27",3.5051,3.519,3.2252,3.2952,1438500.0],["2015-10-28",3.2602,3.561,3.2182,3.533,1595400.0],["2015-10-29",3.4701,3.561,3.3651,3.4351,1076500.0],["2015-10-30",3.4351,3.533,3.4001,3.4701,796400.0],["2015-11-02",3.4491,3.603,3.4001,3.4911,1612600.0],["2015-11-03",3.4911,3.7079,3.4841,3.666,937300.0],["2015-11-04",3.666,3.6939,3.4841,3.5051,888000.0],["2015-11-05",3.4771,3.533,3.3791,3.4421,860200.0],["2015-11-06",3.3931,3.4351,3.2952,3.4141,633000.0],["2015-11-09",3.4071,3.526,3.3581,3.4981,760600.0],["2015-11-10",3.4981,3.5051,3.1273,3.1552,1325200.0],["2015-11-11",3.1413,3.1622,2.7914,2.8124,2507600.0],["2015-11-12",2.7425,3.1832,2.7425,2.9524,1363300.0],["2015-11-13",2.7495,2.9524,2.7215,2.7425,1665000.0],["2015-11-16",2.7352,2.9607,2.6916,2.9316,1773700.0],["2015-11-17",2.9316,2.9316,2.7279,2.8298,1506100.0],["2015-11-18",2.8443,2.9316,2.6916,2.757,1304500.0],["2015-11-19",2.7352,2.8443,2.7352,2.7934,1717300.0],["2015-11-20",2.8152,2.8443,2.6697,2.7861,845300.0],["2015-11-23",2.7716,2.7934,2.677,2.6916,975200.0],["2015-11-24",2.6988,2.7861,2.677,2.6843,739200.0],["2015-11-25",2.6625,2.7352,2.597,2.6843,529400.0],["2015-11-27",2.6406,2.6843,2.5897,2.6188,390000.0],["2015-11-30",2.6334,2.7643,2.6188,2.7498,772500.0],["2015-12-01",2.7498,2.8007,2.5824,2.6406,793400.0],["2015-12-02",2.5679,2.597,2.4079,2.5388,1601600.0],["2015-12-03",2.5461,2.6261,2.4951,2.5388,875700.0],["2015-12-04",2.5315,2.5315,2.3351,2.3933,1054700.0],["2015-12-07",2.3569,2.3715,2.1605,2.2114,1237400.0],["2015-12-08",2.1969,2.3133,2.1678,2.2987,1000600.0],["2015-12-09",2.2696,2.2696,2.066,2.146,1461200.0],["2015-12-10",2.1387,2.2769,2.1169,2.2333,885300.0],["2015-12-11",2.1896,2.2042,2.0587,2.1751,1108600.0],["2015-12-14",2.1532,2.1896,2.066,2.1023,1083700.0],["2015-12-15",2.1241,2.1751,2.0514,2.1169,808000.0],["2015-12-16",2.1241,2.2842,2.1023,2.2187,1097800.0],["2015-12-17",2.1969,2.5606,2.146,2.5533,1601000.0],["2015-12-18",2.5242,2.6625,2.4806,2.6479,5032000.0],["2015-12-21",2.6625,2.7279,2.5752,2.6115,671800.0],["2015-12-22",2.597,2.757,2.5097,2.7352,695400.0],["2015-12-23",2.7861,2.9025,2.7425,2.837,706100.0],["2015-12-24",2.837,2.8807,2.7788,2.8007,329500.0],["2015-12-28",2.7643,2.7716,2.5097,2.5461,886600.0],["2015-12-29",2.5606,2.6043,2.4588,2.6043,635400.0],["2015-12-30",2.5388,2.5897,2.4442,2.5461,810300.0],["2015-12-31",2.5606,2.6188,2.4588,2.5242,1068100.0],["2016-01-04",2.4951,2.7788,2.4588,2.757,897700.0],["2016-01-05",2.7498,2.7716,2.6115,2.7498,649000.0],["2016-01-06",2.6697,2.7861,2.5097,2.5097,955600.0],["2016-01-07",2.4588,2.5024,2.2551,2.2624,759100.0],["2016-01-08",2.2187,2.3497,2.1169,2.1532,1444400.0],["2016-01-11",2.1532,2.1678,1.935,1.9496,1084700.0],["2016-01-12",1.9423,2.0587,1.7095,1.8841,1597700.0],["2016-01-13",1.8841,1.9641,1.7604,1.8623,890700.0],["2016-01-14",1.8768,1.9205,1.7531,1.8186,1090300.0],["2016-01-15",1.7459,1.855,1.6295,1.8477,1330400.0],["2016-01-19",1.8623,1.8768,1.5713,1.6004,1522900.0],["2016-01-20",1.5858,1.6659,1.4913,1.644,1303700.0],["2016-01-21",1.6004,1.7822,1.5931,1.6804,1207900.0],["2016-01-22",1.7313,1.8259,1.6731,1.7095,915800.0],["2016-01-25",1.6659,1.8186,1.6659,1.7895,1112100.0],["2016-01-26",1.8332,1.8768,1.7386,1.8477,1196700.0],["2016-01-27",1.8332,1.8986,1.6659,1.6731,2038400.0],["2016-01-28",1.8332,2.5824,1.7822,2.5533,3383900.0],["2016-01-29",2.4442,2.8589,2.3278,2.7498,2613300.0],["2016-02-01",2.7061,2.8443,2.4879,2.597,1221800.0],["2016-02-02",2.5388,2.597,2.386,2.4151,969600.0],["2016-02-03",2.466,2.5388,2.2696,2.3933,822400.0],["2016-02-04",2.4442,2.6697,2.4079,2.5897,1031800.0],["2016-02-05",2.5461,2.6552,2.4879,2.5097,950200.0],["2016-02-08",2.466,2.5242,2.386,2.4297,749100.0],["2016-02-09",2.4006,2.4369,2.2696,2.3278,642500.0],["2016-02-10",2.3715,2.4151,2.2187,2.226,666400.0],["2016-02-11",2.1751,2.2842,2.1096,2.2405,787200.0],["2016-02-12",2.2696,2.5242,2.2624,2.4515,527500.0],["2016-02-16",2.4733,2.5533,2.2987,2.4006,1212900.0],["2016-02-17",2.4442,2.8661,2.4151,2.7643,1713100.0],["2016-02-18",2.7934,2.8225,2.6043,2.7498,636800.0],["2016-02-19",2.6188,2.968,2.6188,2.757,1413900.0],["2016-02-22",2.8225,3.0698,2.8152,2.9389,1052100.0],["2016-02-23",2.9098,2.9898,2.7716,2.9753,891400.0],["2016-02-24",2.9098,3.0771,2.6988,3.0116,977600.0],["2016-02-25",2.9971,3.0698,2.7788,2.837,723900.0],["2016-02-26",2.837,3.0553,2.8225,3.0262,709200.0],["2016-02-29",3.0553,3.5136,3.0407,3.4408,2459000.0],["2016-03-01",3.4772,3.8482,3.4554,3.6445,1869600.0],["2016-03-02",3.7536,4.2265,3.6154,4.0446,1815000.0],["2016-03-03",4.0301,4.3938,4.0155,4.2919,1495200.0],["2016-03-04",4.3501,4.4738,4.0883,4.1246,1434000.0],["2016-03-07",4.2119,4.6047,4.2119,4.5684,1169000.0],["2016-03-08",4.4956,4.6557,4.0955,4.2556,760700.0],["2016-03-09",4.3065,4.4593,4.1101,4.2701,590800.0],["2016-03-10",4.2556,4.372,4.1901,4.3574,413000.0],["2016-03-11",4.3865,4.7502,4.3356,4.6047,1088900.0],["2016-03-14",4.5975,4.692,4.3429,4.5538,491100.0],["2016-03-15",4.4302,4.4665,4.2265,4.2628,452300.0],["2016-03-16",4.241,4.4302,4.1101,4.3865,637600.0],["2016-03-17",4.452,4.7648,4.2337,4.6411,645400.0],["2016-03-18",4.8012,5.0267,4.3938,4.6557,2053500.0],["2016-03-21",4.692,4.692,4.4883,4.5247,714400.0],["2016-03-22",4.4447,4.6629,4.3865,4.5975,442500.0],["2016-03-23",4.4738,4.5975,4.1901,4.2046,590000.0],["2016-03-24",4.0955,4.4665,4.001,4.4302,585600.0],["2016-03-28",4.4593,4.5538,4.2192,4.452,1123300.0],["2016-03-29",4.372,4.5465,4.2701,4.4811,852200.0],["2016-03-30",4.532,4.6775,4.3429,4.4302,537100.0],["2016-03-31",4.4156,4.823,4.372,4.7284,1163000.0],["2016-04-01",4.5902,4.6775,4.3283,4.452,708700.0],["2016-04-04",4.4593,4.6411,4.3283,4.3501,793400.0],["2016-04-05",4.3501,4.4374,4.2774,4.3501,603900.0],["2016-04-06",4.3647,4.4156,4.1246,4.3429,686000.0],["2016-04-07",4.3138,4.4374,4.2556,4.3574,1414300.0],["2016-04-08",4.4374,4.7284,4.4229,4.6338,589500.0],["2016-04-11",4.7284,4.983,4.6702,4.9248,813000.0],["2016-04-12",4.9757,5.2085,4.8884,5.1067,729800.0],["2016-04-13",5.2376,5.5504,5.2158,5.3176,738000.0],["2016-04-14",5.3904,5.434,5.1067,5.2303,718200.0],["2016-04-15",5.1722,5.2958,5.1067,5.1794,477000.0],["2016-04-18",5.1285,5.434,5.0849,5.3395,485400.0],["2016-04-19",5.4486,5.7832,5.3613,5.5795,772700.0],["2016-04-20",5.5868,5.8778,5.5795,5.6013,719800.0],["2016-04-21",5.6814,5.725,5.2667,5.3686,688100.0],["2016-04-22",5.4631,5.6159,5.2958,5.354,865800.0],["2016-04-25",5.3904,5.434,4.9685,5.0121,916800.0],["2016-04-26",5.0194,5.5068,5.0194,5.4704,1415600.0],["2016-04-27",5.4922,5.4995,4.9175,5.2885,1324700.0],["2016-04-28",5.3467,5.9578,5.3104,5.5213,1316600.0],["2016-04-29",5.6013,5.7687,5.2885,5.4049,939700.0],["2016-05-02",5.4122,5.4413,5.1431,5.3904,748400.0],["2016-05-03",5.2958,5.2958,5.0048,5.0921,666500.0],["2016-05-04",5.0849,5.3322,5.0412,5.2085,884400.0],["2016-05-05",5.3031,5.434,5.0048,5.0194,673500.0],["2016-05-06",4.9539,5.1358,4.8448,5.0121,729700.0],["2016-05-09",4.8521,4.8521,3.9937,4.1319,1169300.0],["2016-05-10",4.161,4.3792,4.0737,4.3574,581500.0],["2016-05-11",4.372,4.5465,4.241,4.2919,516400.0],["2016-05-12",4.3283,4.4229,4.0955,4.1028,493600.0],["2016-05-13",4.0592,4.1464,3.9428,3.9719,630000.0],["2016-05-16",4.0519,4.1683,3.9573,4.0082,658000.0],["2016-05-17",4.0082,4.241,3.9573,4.1028,619300.0],["2016-05-18",4.0301,4.1319,3.87,3.9282,748600.0],["2016-05-19",3.8482,3.9937,3.7391,3.9282,511700.0],["2016-05-20",3.9573,4.1028,3.8045,4.0373,553600.0],["2016-05-23",3.9864,4.1974,3.87,4.0664,549000.0],["2016-05-24",4.1101,4.1174,3.9355,4.0955,400400.0],["2016-05-25",4.1174,4.3429,4.1101,4.3429,441100.0],["2016-05-26",4.4011,4.4374,4.2483,4.2774,297800.0],["2016-05-27",4.2556,4.3574,3.9282,4.2119,295500.0],["2016-05-31",4.2556,4.4811,4.2556,4.4011,426400.0],["2016-06-01",4.4884,4.4956,4.2628,4.452,477300.0],["2016-06-02",4.3938,4.5465,4.3647,4.532,310900.0],["2016-06-03",4.5611,4.7211,4.532,4.6993,435900.0],["2016-06-06",4.7284,4.8521,4.7139,4.7866,351100.0],["2016-06-07",4.7502,4.8521,4.6848,4.7066,255500.0],["2016-06-08",4.7939,4.9757,4.7793,4.8957,521400.0],["2016-06-09",4.7939,4.823,4.6411,4.7721,395400.0],["2016-06-10",4.6848,4.7066,4.5465,4.5902,337300.0],["2016-06-13",4.5465,4.5902,4.1028,4.1755,922600.0],["2016-06-14",4.1392,4.2628,3.8991,4.0082,525800.0],["2016-06-15",4.0228,4.3501,4.0228,4.0883,490100.0],["2016-06-16",4.0446,4.1974,3.95,4.1755,288300.0],["2016-06-17",4.2119,4.4156,4.1392,4.1974,645500.0],["2016-06-20",4.2992,4.5393,4.2774,4.3429,489000.0],["2016-06-21",4.2919,4.3429,4.2192,4.3065,289000.0],["2016-06-22",4.3574,4.3938,4.1683,4.1974,344400.0],["2016-06-23",4.2483,4.4956,4.2192,4.4011,435700.0],["2016-06-24",4.2701,4.2774,4.0446,4.2046,2118100.0],["2016-06-27",4.1174,4.1174,3.7682,3.8118,599800.0],["2016-06-28",3.9209,4.0519,3.8918,3.9719,321100.0],["2016-06-29",4.0592,4.2046,4.0155,4.0883,482500.0],["2016-06-30",4.0955,4.2483,4.001,4.2337,1097200.0],["2016-07-01",4.2337,4.4883,4.1683,4.4447,510400.0],["2016-07-05",4.5102,4.612,4.0155,4.3865,791200.0],["2016-07-06",4.3138,4.5611,4.2119,4.532,535600.0],["2016-07-07",4.5611,4.6338,4.3865,4.4447,522400.0],["2016-07-08",4.5247,4.7502,4.5102,4.743,392000.0],["2016-07-11",4.8084,4.9103,4.7721,4.8812,351000.0],["2016-07-12",4.9685,5.3031,4.9466,5.1358,686600.0],["2016-07-13",5.1794,5.2303,5.0194,5.2158,490400.0],["2016-07-14",5.2231,5.3322,5.1285,5.1358,299500.0],["2016-07-15",5.1649,5.2813,5.0776,5.2085,668200.0],["2016-07-18",5.1649,5.3176,5.1503,5.274,330900.0],["2016-07-19",5.2158,5.2958,5.0485,5.0776,399900.0],["2016-07-20",5.0121,5.114,4.8739,5.0849,323800.0],["2016-07-21",5.1067,5.2303,5.0703,5.1285,320700.0],["2016-07-22",5.0994,5.2158,4.9685,5.2012,287300.0],["2016-07-25",5.1794,5.3686,5.1503,5.3176,476400.0],["2016-07-26",5.3104,5.5286,5.2958,5.5286,359500.0],["2016-07-27",5.565,5.9651,5.5577,5.8269,772500.0],["2016-07-28",5.7541,5.7541,4.5684,5.1358,1591500.0],["2016-07-29",5.1794,5.8196,5.1503,5.5504,1297900.0],["2016-08-01",5.4995,5.4995,5.063,5.274,952400.0],["2016-08-02",5.3176,5.3686,5.0485,5.1794,665100.0],["2016-08-03",5.1503,5.4704,5.1431,5.4704,647300.0],["2016-08-04",5.4704,5.6741,5.4268,5.5068,559100.0],["2016-08-05",5.514,5.6595,5.4559,5.5722,394600.0],["2016-08-08",5.6304,5.805,5.6086,5.6086,286800.0],["2016-08-09",5.6159,5.6304,5.4995,5.5213,274500.0],["2016-08-10",5.5504,5.5795,5.3031,5.3395,355300.0],["2016-08-11",5.3758,5.5068,5.3395,5.354,317900.0],["2016-08-12",5.3613,5.3686,5.1212,5.1431,305700.0],["2016-08-15",5.2012,5.3467,5.1794,5.274,402500.0],["2016-08-16",5.3104,5.3395,5.194,5.274,325600.0],["2016-08-17",5.2303,5.2376,5.063,5.1358,309500.0],["2016-08-18",5.1431,5.274,5.1285,5.2231,484200.0],["2016-08-19",5.1721,5.194,4.9175,4.9321,760600.0],["2016-08-22",4.9103,5.063,4.9103,5.0194,473100.0],["2016-08-23",5.0412,5.0921,4.9685,4.9685,285700.0],["2016-08-24",4.9248,5.0121,4.7357,4.7648,427800.0],["2016-08-25",4.743,4.8521,4.6848,4.7793,515600.0],["2016-08-26",4.8812,4.9612,4.6848,4.7575,456800.0],["2016-08-29",4.7502,4.8957,4.6993,4.8157,341500.0],["2016-08-30",4.823,4.8739,4.743,4.7939,408700.0],["2016-08-31",4.7139,4.7721,4.5684,4.743,563700.0],["2016-09-01",4.7211,4.7939,4.6338,4.6993,478800.0],["2016-09-02",4.7939,4.8593,4.7502,4.8521,519900.0],["2016-09-06",4.8739,5.1212,4.8375,5.0994,779800.0],["2016-09-07",5.0921,5.2594,5.0339,5.1649,532000.0],["2016-09-08",5.194,5.3031,5.1576,5.1794,484100.0],["2016-09-09",5.1067,5.114,4.8666,4.9103,570800.0],["2016-09-12",4.8303,5.114,4.7866,5.0703,618200.0],["2016-09-13",4.9466,5.0194,4.6266,4.7066,529100.0],["2016-09-14",4.7139,4.8375,4.6266,4.6484,460600.0],["2016-09-15",4.6702,5.0048,4.6629,4.9757,516800.0],["2016-09-16",4.7866,4.8812,4.6484,4.7066,2683800.0],["2016-09-19",4.8012,4.9321,4.692,4.8012,552200.0],["2016-09-20",4.8375,4.8375,4.692,4.7721,493400.0],["2016-09-21",4.7793,4.9394,4.7648,4.9321,575200.0],["2016-09-22",5.0339,5.1285,4.9757,5.0921,664600.0],["2016-09-23",5.0921,5.3031,5.0849,5.274,480400.0],["2016-09-26",5.274,5.3758,5.2012,5.3176,513000.0],["2016-09-27",5.2667,5.4049,5.1722,5.3322,415600.0],["2016-09-28",5.3322,5.6959,5.3249,5.6886,548600.0],["2016-09-29",5.7105,5.8414,5.4704,5.5286,603600.0],["2016-09-30",5.6595,5.8705,5.5213,5.8341,470800.0],["2016-10-03",5.9287,5.9578,5.645,5.7832,445800.0],["2016-10-04",5.7468,5.8632,5.7177,5.805,613200.0],["2016-10-05",5.9214,5.9214,5.6741,5.7177,392400.0],["2016-10-06",5.6959,5.7905,5.6523,5.7468,250000.0],["2016-10-07",5.8123,5.8196,5.5722,5.6886,244400.0],["2016-10-10",5.7032,5.9723,5.7032,5.9069,297100.0],["2016-10-11",5.885,5.9069,5.6304,5.6959,381600.0],["2016-10-12",5.6595,5.7759,5.5868,5.6668,252800.0],["2016-10-13",5.565,5.6013,5.3176,5.3322,522900.0],["2016-10-14",5.3395,5.4922,5.2594,5.2958,371600.0],["2016-10-17",5.3031,5.5577,5.2813,5.4195,295600.0],["2016-10-18",5.5868,5.7105,5.4995,5.6377,438000.0],["2016-10-19",5.6377,6.1324,5.6377,6.0596,683000.0],["2016-10-20",6.2997,7.0344,6.0596,6.5179,1856700.0],["2016-10-21",6.4816,6.7725,6.387,6.6925,1292400.0],["2016-10-24",6.8089,7.2163,6.8089,7.0708,1676100.0],["2016-10-25",7.129,7.4854,6.9544,7.1144,1114300.0],["2016-10-26",7.0635,7.4491,6.998,7.2526,721200.0],["2016-10-27",7.3618,7.8564,7.3036,7.7182,1006000.0],["2016-10-28",7.7182,8.0019,7.6091,7.8273,959900.0],["2016-10-31",7.8855,7.9001,7.2163,7.4272,1630700.0],["2016-11-01",7.5145,7.6164,7.2963,7.4054,1164900.0],["2016-11-02",7.3909,7.4782,7.1363,7.1726,1421600.0],["2016-11-03",7.2308,7.5873,7.2163,7.5655,1266100.0],["2016-11-04",7.5291,7.74,7.4054,7.6309,1376200.0],["2016-11-07",7.9074,7.9946,7.6964,7.7546,1356200.0],["2016-11-08",7.7473,7.8419,7.4127,7.4854,1267600.0],["2016-11-09",7.7764,8.3147,7.6091,8.1183,1788800.0],["2016-11-10",8.2202,8.2638,7.7037,7.8128,1798000.0],["2016-11-11",7.8201,8.3365,7.6673,8.3002,1418700.0],["2016-11-14",8.402,8.9985,8.3802,8.9912,1490400.0],["2016-11-15",8.984,9.1076,8.773,9.064,1027000.0],["2016-11-16",8.9403,9.0203,8.4602,8.5839,1206400.0],["2016-11-17",8.5839,8.773,8.3074,8.3584,793200.0],["2016-11-18",8.3656,8.4384,8.162,8.4238,1143300.0],["2016-11-21",8.6202,8.6639,8.3656,8.4311,661900.0],["2016-11-22",8.5621,8.9258,8.5621,8.9112,909300.0],["2016-11-23",8.853,8.9258,8.7075,8.9185,809500.0],["2016-11-25",8.9185,8.9694,8.5475,8.5912,362700.0],["2016-11-28",8.6203,8.6857,8.2784,8.4384,741900.0],["2016-11-29",8.2056,8.4748,8.0092,8.3511,836300.0],["2016-11-30",8.5912,8.693,8.3002,8.3074,702000.0],["2016-12-01",8.4093,8.4966,8.2202,8.4966,956500.0],["2016-12-02",8.3656,8.8967,8.3656,8.8385,907800.0],["2016-12-05",8.9258,9.224,8.7439,9.144,1355200.0],["2016-12-06",9.144,9.224,8.8239,9.2168,1097600.0],["2016-12-07",9.224,9.5514,9.2022,9.4277,1174600.0],["2016-12-08",9.5587,9.5587,9.1222,9.275,610300.0],["2016-12-09",9.2822,9.2895,9.0203,9.1222,748800.0],["2016-12-12",9.1731,9.2531,8.5475,8.5621,988500.0],["2016-12-13",8.6566,8.7948,8.2638,8.4384,847300.0],["2016-12-14",8.4384,8.7803,8.2856,8.5984,951100.0],["2016-12-15",8.4602,8.7439,8.3729,8.6348,1003400.0],["2016-12-16",8.6857,8.8094,8.5184,8.5984,3274000.0],["2016-12-19",8.6057,8.9403,8.6057,8.6857,703700.0],["2016-12-20",8.6784,8.8385,8.4893,8.6566,717900.0],["2016-12-21",8.6857,8.7585,8.5839,8.6566,533000.0],["2016-12-22",8.6275,8.693,8.2347,8.2929,524000.0],["2016-12-23",8.2929,8.5039,8.2202,8.4893,348700.0],["2016-12-27",8.5257,8.6639,8.4529,8.5039,514100.0],["2016-12-28",8.533,8.693,8.5111,8.6275,620100.0],["2016-12-29",8.6275,8.6784,8.3147,8.4893,592000.0],["2016-12-30",8.5402,8.5621,8.1547,8.2493,874300.0],["2017-01-03",8.3002,8.4675,8.0165,8.2202,1052400.0],["2017-01-04",8.2711,8.6057,8.1983,8.5693,647100.0],["2017-01-05",8.5402,8.6421,8.3293,8.4457,463600.0],["2017-01-06",8.4166,8.4384,8.1692,8.1765,461800.0],["2017-01-09",8.1838,8.2929,7.9219,7.9655,791900.0],["2017-01-10",8.0965,8.4675,8.0601,8.4384,727400.0],["2017-01-11",8.4384,8.5184,8.2784,8.4529,468200.0],["2017-01-12",8.4966,8.4966,8.2202,8.3511,422200.0],["2017-01-13",8.3729,8.4457,8.2929,8.3002,311700.0],["2017-01-17",8.2129,8.3656,7.9655,8.0456,559400.0],["2017-01-18",8.0019,8.2347,7.9365,8.162,494900.0],["2017-01-19",8.1038,8.1256,7.8564,7.9437,431100.0],["2017-01-20",7.9146,7.9583,7.1945,7.4927,1462700.0],["2017-01-23",7.5655,7.6164,7.369,7.5873,809800.0],["2017-01-24",7.7328,7.8855,7.2745,7.7473,1040400.0],["2017-01-25",7.7691,7.8492,7.5073,7.74,748600.0],["2017-01-26",7.2745,7.5509,6.998,7.2017,1609100.0],["2017-01-27",7.3327,7.369,7.0708,7.1072,962500.0],["2017-01-30",6.9762,7.0417,6.7725,6.7798,916900.0],["2017-01-31",6.7507,6.7944,6.3433,6.4161,1217400.0],["2017-02-01",6.4161,6.6925,6.3943,6.4816,1078000.0],["2017-02-02",6.4743,6.6198,6.4597,6.5616,869300.0],["2017-02-03",6.467,6.6489,6.4525,6.6125,554400.0],["2017-02-06",6.6052,6.6707,6.5252,6.5688,515900.0],["2017-02-07",6.5688,6.7143,6.5252,6.6416,585200.0],["2017-02-08",6.5979,6.7071,6.4816,6.6925,990400.0],["2017-02-09",6.6634,6.8235,6.5979,6.8235,648100.0],["2017-02-10",6.8817,7.1726,6.8526,7.1654,1145600.0],["2017-02-13",7.2308,7.4127,7.1508,7.2163,1326900.0],["2017-02-14",7.1799,7.3545,7.1508,7.2817,1337000.0],["2017-02-15",7.2745,7.289,7.0926,7.1654,847600.0],["2017-02-16",7.1726,7.2817,7.129,7.2745,812300.0],["2017-02-17",7.2236,7.3181,7.2017,7.2672,547100.0],["2017-02-21",7.3108,7.3472,7.2017,7.2963,848000.0],["2017-02-22",7.209,7.2817,7.129,7.2017,584500.0],["2017-02-23",7.2308,7.2817,7.049,7.1217,1386900.0],["2017-02-24",6.9326,7.0635,6.7725,6.9471,1161200.0],["2017-02-27",6.9326,7.2526,6.8744,7.1654,760000.0],["2017-02-28",7.1363,7.2308,7.0126,7.0926,1179400.0],["2017-03-01",7.2308,7.3981,7.1726,7.3399,1112200.0],["2017-03-02",7.2163,7.3472,7.0708,7.1872,774700.0],["2017-03-03",7.1945,7.2454,7.0417,7.1872,702000.0],["2017-03-06",7.0053,7.2017,7.0053,7.0708,675000.0],["2017-03-07",7.0126,7.0708,6.5979,6.5979,665800.0],["2017-03-08",6.5688,6.5979,6.2924,6.2997,625700.0],["2017-03-09",6.2633,6.3579,6.0378,6.0596,901600.0],["2017-03-10",6.1542,6.2269,5.936,6.0378,541800.0],["2017-03-13",6.1033,6.3579,6.0305,6.3433,959000.0],["2017-03-14",6.2269,6.4961,6.0596,6.4743,1196800.0],["2017-03-15",6.547,6.7944,6.4452,6.7434,915200.0],["2017-03-16",6.8453,7.3981,6.7507,7.3399,2255500.0],["2017-03-17",7.3399,7.5655,6.5107,6.5179,4991100.0],["2017-03-20",6.5034,6.547,6.4234,6.4961,681000.0],["2017-03-21",6.5179,6.5179,5.9869,5.9942,1265600.0],["2017-03-22",5.9214,6.3215,5.8487,6.307,1049400.0],["2017-03-23",6.1178,6.6125,6.1178,6.5907,1497500.0],["2017-03-24",6.6052,6.6125,5.9796,6.2415,2298400.0],["2017-03-27",6.016,6.4888,6.016,6.4743,897000.0],["2017-03-28",6.467,6.6998,6.3506,6.6561,942200.0],["2017-03-29",6.5834,6.7944,6.5761,6.7362,578200.0],["2017-03-30",6.758,6.7725,6.4816,6.5543,935300.0],["2017-03-31",6.5398,6.547,6.4088,6.5179,1605400.0],["2017-04-03",6.5325,6.7216,6.5325,6.6707,677900.0],["2017-04-04",6.6925,6.9035,6.6416,6.7944,479800.0],["2017-04-05",6.8962,7.0271,6.5761,6.6052,549900.0],["2017-04-06",6.627,6.6489,6.3797,6.5398,726600.0],["2017-04-07",6.5688,6.7507,6.4816,6.6707,616300.0],["2017-04-10",6.6852,6.8598,6.5834,6.8235,459600.0],["2017-04-11",6.8526,6.9617,6.6925,6.9398,596300.0],["2017-04-12",6.8598,6.8598,6.4452,6.4816,625400.0],["2017-04-13",6.5034,6.7362,6.1615,6.1833,871600.0],["2017-04-17",6.2124,6.256,6.0669,6.1833,437600.0],["2017-04-18",6.1251,6.2851,6.096,6.1906,656700.0],["2017-04-19",6.2124,6.2415,6.0305,6.0451,859500.0],["2017-04-20",6.2488,7.3254,6.1688,7.2817,2235900.0],["2017-04-21",7.2017,7.3036,7.0126,7.1799,1139800.0],["2017-04-24",7.2672,7.3327,7.0999,7.1654,1295400.0],["2017-04-25",7.2454,7.2454,7.0271,7.0926,809700.0],["2017-04-26",7.0344,7.1726,6.9762,7.0126,922300.0],["2017-04-27",6.9398,6.9398,6.4379,6.7798,1466300.0],["2017-04-28",6.8526,6.8817,6.6343,6.6707,765900.0],["2017-05-01",6.6852,6.7289,6.4743,6.627,810900.0],["2017-05-02",6.5761,6.7071,6.4452,6.467,698200.0],["2017-05-03",6.387,6.467,6.096,6.1033,1389600.0],["2017-05-04",6.0378,6.096,5.5722,5.7687,1222400.0],["2017-05-05",5.8196,5.9578,5.7105,5.8632,745700.0],["2017-05-08",5.7105,5.8632,5.6886,5.7687,598100.0],["2017-05-09",5.7687,5.9141,5.7105,5.9069,960400.0],["2017-05-10",5.9287,6.0014,5.8123,5.9069,693300.0],["2017-05-11",6.0087,6.096,5.805,5.9505,646200.0],["2017-05-12",5.9432,5.9942,5.7905,5.805,537400.0],["2017-05-15",5.9651,6.0669,5.8705,5.9287,750600.0],["2017-05-16",5.9432,6.1106,5.8923,5.9723,1121800.0],["2017-05-17",5.9723,6.1106,5.7614,6.0742,807600.0],["2017-05-18",5.9651,6.1469,5.8996,6.0815,712100.0],["2017-05-19",6.1324,6.3433,6.1251,6.2779,505100.0],["2017-05-22",6.3506,6.4015,6.2124,6.3361,734000.0],["2017-05-23",6.3506,6.6634,6.3142,6.6489,667100.0],["2017-05-24",6.6343,6.7944,6.4961,6.547,514700.0],["2017-05-25",6.4379,6.7216,6.4379,6.4743,480200.0],["2017-05-26",6.5543,6.6634,6.4161,6.5979,471400.0],["2017-05-30",6.5179,6.6052,6.3433,6.4015,921700.0],["2017-05-31",6.3652,6.4306,6.1906,6.3579,1108200.0],["2017-06-01",6.3361,6.5688,6.3288,6.547,914900.0],["2017-06-02",6.5252,6.6634,6.4597,6.5616,692400.0],["2017-06-05",6.5034,6.7071,6.4452,6.6852,565700.0],["2017-06-06",6.6925,6.7362,6.5543,6.678,517400.0],["2017-06-07",6.6198,6.7289,6.4452,6.5616,430100.0],["2017-06-08",6.4816,7.0053,6.4816,6.9762,403800.0],["2017-06-09",6.9544,7.129,6.9035,6.9398,520900.0],["2017-06-12",7.0271,7.1581,6.9471,7.0562,455200.0],["2017-06-13",7.0926,7.1654,7.0271,7.0926,380800.0],["2017-06-14",7.1217,7.1945,6.9835,7.0926,531700.0],["2017-06-15",6.9398,7.0562,6.7871,6.8817,468200.0],["2017-06-16",6.6416,6.9617,6.6416,6.9471,768900.0],["2017-06-19",6.9835,7.1581,6.9835,7.1072,624900.0],["2017-06-20",7.0271,7.0271,6.8162,6.838,444800.0],["2017-06-21",6.8889,7.0781,6.7944,6.9544,378200.0],["2017-06-22",6.9908,7.2163,6.9689,7.1872,403100.0],["2017-06-23",7.2381,7.2672,6.9835,7.1581,928000.0],["2017-06-26",7.1726,7.2308,7.049,7.2017,592700.0],["2017-06-27",7.2745,7.9437,7.2017,7.7182,1104700.0],["2017-06-28",7.7982,8.3438,7.7182,8.0019,1093500.0],["2017-06-29",8.0747,8.1474,7.8492,7.951,1037800.0],["2017-06-30",7.9874,8.0528,7.8637,7.9292,651400.0],["2017-07-03",7.9292,8.111,7.9146,7.9655,311300.0],["2017-07-05",7.9656,8.031,7.7982,8.0092,582100.0],["2017-07-06",7.9655,8.1838,7.9001,8.0165,1146200.0],["2017-07-07",7.9946,8.0237,7.8055,7.9874,528700.0],["2017-07-10",7.9001,8.0237,7.8855,7.9728,772900.0],["2017-07-11",7.9946,8.0383,7.871,7.9801,1044800.0],["2017-07-12",8.0456,8.1692,7.9364,7.9801,1025500.0],["2017-07-13",8.0092,8.0092,7.7691,7.9292,364100.0],["2017-07-14",7.9583,8.0092,7.8346,7.8855,380800.0],["2017-07-17",7.9292,8.0165,7.8783,7.9292,387300.0],["2017-07-18",7.9365,7.9365,7.74,7.8201,373000.0],["2017-07-19",7.7619,7.9074,7.6891,7.8273,443400.0],["2017-07-20",7.8346,7.9292,7.6455,7.7619,431500.0],["2017-07-21",7.7982,7.8419,7.6455,7.6746,601000.0],["2017-07-24",7.74,7.8128,7.5873,7.6673,362800.0],["2017-07-25",7.7764,8.0237,7.7546,7.8564,595800.0],["2017-07-26",7.8637,7.9074,7.6818,7.8055,648600.0],["2017-07-27",7.5436,7.6164,6.5107,6.7725,1970600.0],["2017-07-28",6.8016,6.918,6.6125,6.6707,1112100.0],["2017-07-31",6.6634,6.7289,6.387,6.5107,795000.0],["2017-08-01",6.5179,6.5325,6.1251,6.2706,1091400.0],["2017-08-02",6.1469,6.2415,6.0451,6.1324,828300.0],["2017-08-03",6.1178,6.2633,6.0742,6.1178,682600.0],["2017-08-04",6.1178,6.307,6.1178,6.2197,532600.0],["2017-08-07",6.2197,6.2488,6.0451,6.0887,551000.0],["2017-08-08",6.0451,6.2342,5.9723,6.0815,561800.0],["2017-08-09",6.0742,6.2269,6.0451,6.1106,477400.0],["2017-08-10",6.2051,6.3433,6.0815,6.1615,539900.0],["2017-08-11",5.9869,6.2706,5.9651,6.227,720000.0],["2017-08-14",6.2415,6.3361,6.1615,6.2997,416500.0],["2017-08-15",6.2415,6.2851,6.1906,6.2124,418200.0],["2017-08-16",6.2269,6.4379,6.2269,6.3579,419000.0],["2017-08-17",6.3142,6.4452,6.2924,6.307,451800.0],["2017-08-18",6.2779,6.4379,6.2633,6.2851,384500.0],["2017-08-21",6.307,6.4306,6.2633,6.4234,401300.0],["2017-08-22",6.4379,6.5034,6.3724,6.4888,362600.0],["2017-08-23",6.4379,6.6707,6.4379,6.6416,281200.0],["2017-08-24",6.627,6.7216,6.5834,6.6561,269500.0],["2017-08-25",6.6561,6.6925,6.5834,6.6561,371400.0],["2017-08-28",6.7143,6.838,6.6707,6.838,367100.0],["2017-08-29",6.8162,7.049,6.7434,6.9544,385300.0],["2017-08-30",6.9253,6.9617,6.8235,6.8889,227800.0],["2017-08-31",6.9689,6.9835,6.7653,6.7798,320700.0],["2017-09-01",6.7798,6.9908,6.7798,6.9908,226100.0],["2017-09-05",7.0126,7.0635,6.7653,6.8744,298400.0],["2017-09-06",6.8817,6.9689,6.7944,6.7944,282400.0],["2017-09-07",6.8089,6.8744,6.6707,6.838,288600.0],["2017-09-08",6.8162,6.8162,6.5034,6.6198,471600.0],["2017-09-11",6.547,6.5616,6.2924,6.3361,555200.0],["2017-09-12",6.3797,6.4161,6.2706,6.3797,282600.0],["2017-09-13",6.3506,6.4816,6.2779,6.3288,289900.0],["2017-09-14",6.2997,6.3433,6.1178,6.1906,319800.0],["2017-09-15",6.2051,6.2124,6.0815,6.1397,1485000.0],["2017-09-18",6.176,6.4234,6.1397,6.4234,377000.0],["2017-09-19",6.4161,6.4306,6.2997,6.3288,195300.0],["2017-09-20",6.3288,6.4743,6.2997,6.387,261000.0],["2017-09-21",6.3433,6.4379,6.2706,6.3506,215700.0],["2017-09-22",6.3361,6.4816,6.2342,6.2706,254700.0],["2017-09-25",6.256,6.3579,6.2124,6.3433,329500.0],["2017-09-26",6.3215,6.3943,6.1251,6.3215,201000.0],["2017-09-27",6.3724,6.6052,6.307,6.5761,403800.0],["2017-09-28",6.5398,6.627,6.3215,6.5252,430000.0],["2017-09-29",6.5398,6.6561,6.4525,6.6489,543600.0],["2017-10-02",6.6561,6.838,6.6125,6.7944,420700.0],["2017-10-03",6.8235,6.9107,6.7653,6.9107,367000.0],["2017-10-04",6.8889,7.0271,6.8744,6.9835,302700.0],["2017-10-05",7.049,7.2381,6.998,7.0853,220800.0],["2017-10-06",7.0417,7.0417,6.7944,6.8598,359100.0],["2017-10-09",6.8671,6.9107,6.6343,6.6489,250100.0],["2017-10-10",6.6852,6.6852,6.5543,6.6343,311900.0],["2017-10-11",6.6561,6.6998,6.627,6.6707,304100.0],["2017-10-12",6.6343,6.8598,6.6052,6.8235,292400.0],["2017-10-13",6.9398,7.1072,6.9035,6.9835,383600.0],["2017-10-16",7.0562,7.2236,6.9908,7.1363,321200.0],["2017-10-17",7.1654,7.2527,7.0708,7.2308,268700.0],["2017-10-18",7.2745,7.3108,7.129,7.2236,283900.0],["2017-10-19",7.1508,7.4272,6.998,7.42,442700.0],["2017-10-20",7.5145,7.5364,7.3472,7.4782,445500.0],["2017-10-23",7.4854,7.5655,7.3254,7.4636,319900.0],["2017-10-24",7.5,7.6164,7.4927,7.5291,340900.0],["2017-10-25",7.5509,7.7328,7.3472,7.7182,416700.0],["2017-10-26",7.8564,8.4675,7.6455,8.402,1021900.0],["2017-10-27",8.3656,8.4311,8.0892,8.1474,1140700.0],["2017-10-30",8.1911,8.2565,7.9728,8.1329,844500.0],["2017-10-31",8.1474,8.162,7.9074,8.0674,566200.0],["2017-11-01",8.1838,8.2202,7.9437,8.0456,624300.0],["2017-11-02",8.0674,8.1183,7.9655,8.0019,376400.0],["2017-11-03",8.0019,8.0019,7.8783,7.8855,279200.0],["2017-11-06",7.9001,7.9874,7.8783,7.8855,589900.0],["2017-11-07",7.9146,7.9146,7.6891,7.7619,517600.0],["2017-11-08",7.6964,7.8492,7.6236,7.8201,364800.0],["2017-11-09",7.7764,7.9146,7.7255,7.8419,264100.0],["2017-11-10",7.8273,7.9583,7.7473,7.8055,205800.0],["2017-11-13",7.7619,7.8928,7.7037,7.791,253000.0],["2017-11-14",7.7255,7.7764,7.5873,7.6527,228600.0],["2017-11-15",7.6091,7.6236,7.4709,7.6164,315200.0],["2017-11-16",7.6527,7.7982,7.6382,7.7764,306700.0],["2017-11-17",7.7546,7.8783,7.66,7.8564,361300.0],["2017-11-20",7.8346,8.0237,7.66,7.9801,1052100.0],["2017-11-21",8.0674,8.2711,8.031,8.1329,506100.0],["2017-11-22",8.1911,8.2638,8.1329,8.1911,525400.0],["2017-11-24",8.2711,8.3584,8.1983,8.2929,210100.0],["2017-11-27",8.2929,8.2929,7.951,8.0383,723200.0],["2017-11-28",8.0892,8.1911,8.0165,8.1838,507300.0],["2017-11-29",8.1838,8.3147,8.1692,8.2856,348500.0],["2017-11-30",8.3002,8.3074,8.1911,8.2856,620400.0],["2017-12-01",8.2929,8.3438,8.1838,8.2856,551900.0],["2017-12-04",8.3002,8.3438,8.2129,8.2711,607400.0],["2017-12-05",8.2493,8.2493,7.8419,7.9728,369200.0],["2017-12-06",7.9655,8.0601,7.8492,7.8564,322000.0],["2017-12-07",8.0237,8.0601,7.8273,8.0237,421800.0],["2017-12-08",8.0965,8.3002,8.0019,8.0747,345500.0],["2017-12-11",8.1256,8.2129,8.0456,8.1474,420000.0],["2017-12-12",8.1256,8.2129,8.111,8.162,319000.0],["2017-12-13",8.1474,8.2711,8.1256,8.2565,421700.0],["2017-12-14",8.2202,8.3365,8.0092,8.0528,389100.0],["2017-12-15",8.1256,8.2347,7.9946,8.1547,1367300.0],["2017-12-18",8.2202,8.4602,8.1765,8.2929,1154100.0],["2017-12-19",8.3365,8.3802,8.2347,8.2565,546400.0],["2017-12-20",8.3584,8.402,8.2493,8.2638,852800.0],["2017-12-21",8.3293,8.3947,8.242,8.3074,1194400.0],["2017-12-22",8.322,8.9112,8.2565,8.853,910000.0],["2017-12-26",8.8821,9.0931,8.8676,9.0713,960000.0],["2017-12-27",9.1076,9.144,8.8094,8.8385,419000.0],["2017-12-28",8.8385,8.8821,8.7512,8.8094,459600.0],["2017-12-29",8.8603,8.8894,8.6348,8.7221,512700.0],["2018-01-02",8.8239,8.9549,8.7148,8.8312,769800.0],["2018-01-03",8.8749,9.0422,8.7585,8.8239,928200.0],["2018-01-04",8.8676,8.9185,8.7366,8.7948,480300.0],["2018-01-05",8.7948,8.8676,8.6784,8.773,493600.0],["2018-01-08",8.773,8.8603,8.7148,8.8239,936600.0],["2018-01-09",8.7876,8.8967,8.7366,8.8385,886700.0],["2018-01-10",8.8312,8.9112,8.7803,8.8021,1355500.0],["2018-01-11",8.8967,9.7696,8.8239,9.7114,837800.0],["2018-01-12",9.726,9.726,9.4714,9.4932,557400.0],["2018-01-16",9.4932,9.5514,9.0567,9.1004,511100.0],["2018-01-17",9.144,9.2168,8.9985,9.0931,725100.0],["2018-01-18",9.1222,9.1949,9.0349,9.0713,762400.0],["2018-01-19",9.0276,9.1367,8.984,8.9912,1033300.0],["2018-01-22",8.9912,9.1804,8.8749,9.1804,559500.0],["2018-01-23",9.2168,9.3477,9.0785,9.224,418300.0],["2018-01-24",9.2531,9.2604,9.0713,9.0713,418500.0],["2018-01-25",9.1949,9.2386,8.9694,9.1004,380100.0],["2018-01-26",9.1222,9.3186,9.0349,9.1877,357100.0],["2018-01-29",9.144,9.1731,8.8821,8.8894,762800.0],["2018-01-30",8.8385,8.9331,8.5766,8.6712,751200.0],["2018-01-31",8.6057,8.6566,7.9292,8.0747,2060400.0],["2018-02-01",8.0747,8.0819,7.5073,7.5436,1940900.0],["2018-02-02",7.4491,7.4782,6.9326,7.0926,1453300.0],["2018-02-05",7.0417,7.2526,6.8744,6.9835,1274300.0],["2018-02-06",6.918,7.3399,6.8817,7.2745,1196300.0],["2018-02-07",7.2454,7.3254,7.129,7.289,858800.0],["2018-02-08",7.2745,7.3399,6.8598,6.8598,879800.0],["2018-02-09",6.9398,7.1945,6.8235,7.1581,1023700.0],["2018-02-12",7.2308,7.3909,7.1726,7.3181,585900.0],["2018-02-13",7.2599,7.5073,7.2599,7.3327,555800.0],["2018-02-14",7.1726,7.6382,7.049,7.6309,503300.0],["2018-02-15",7.6746,7.7546,7.5436,7.7182,497100.0],["2018-02-16",7.66,7.9219,7.6091,7.8564,748300.0],["2018-02-20",7.7691,7.9655,7.7619,7.7691,723400.0],["2018-02-21",7.791,7.9364,7.7619,7.7691,380500.0],["2018-02-22",7.8492,7.9728,7.7619,7.7837,457600.0],["2018-02-23",7.7982,7.8783,7.6091,7.6746,360200.0],["2018-02-26",7.7619,8.0383,7.7473,7.9801,536900.0],["2018-02-27",7.9219,7.9801,7.8637,7.8855,306700.0],["2018-02-28",7.8783,7.9728,7.7691,7.7691,601000.0],["2018-03-01",7.8128,8.0092,7.7619,7.8492,824400.0],["2018-03-02",7.74,8.0019,7.6309,7.9583,789600.0],["2018-03-05",7.8783,7.9946,7.8055,7.9655,758400.0],["2018-03-06",8.1256,8.5621,8.0383,8.5475,888400.0],["2018-03-07",8.4893,8.8094,8.4893,8.7439,842100.0],["2018-03-08",8.7439,8.8458,8.482,8.6712,562700.0],["2018-03-09",8.7585,8.7876,8.613,8.7148,431800.0],["2018-03-12",8.7148,8.773,8.4529,8.5184,614500.0],["2018-03-13",8.613,8.8021,8.5548,8.5766,374800.0],["2018-03-14",8.6421,8.6784,8.4238,8.4311,331900.0],["2018-03-15",8.4311,8.5257,8.3365,8.4311,304200.0],["2018-03-16",8.4238,8.5766,8.2856,8.4602,1851600.0],["2018-03-19",8.402,8.4166,8.0674,8.2493,498400.0],["2018-03-20",8.2711,8.322,8.1474,8.1692,536900.0],["2018-03-21",8.1911,8.3729,8.1329,8.3147,309600.0],["2018-03-22",8.1983,8.2711,7.9874,7.9874,372800.0],["2018-03-23",8.0019,8.0747,7.791,7.791,413300.0],["2018-03-26",7.9437,7.9946,7.8637,7.9583,608600.0],["2018-03-27",8.0092,8.031,7.6964,7.7182,507900.0],["2018-03-28",7.7109,7.7764,7.6237,7.6746,611900.0],["2018-03-29",7.7255,7.9074,7.7109,7.8273,952700.0],["2018-04-02",7.7982,7.8928,7.7109,7.791,458500.0],["2018-04-03",7.9583,8.0674,7.9001,7.9365,580100.0],["2018-04-04",7.791,7.9074,7.6236,7.8928,291200.0],["2018-04-05",7.9728,8.1183,7.9728,8.0237,311800.0],["2018-04-06",7.9001,8.0019,7.6164,7.66,311000.0],["2018-04-09",7.7182,7.8928,7.6018,7.6164,754700.0],["2018-04-10",7.7837,7.9655,7.7109,7.8492,410900.0],["2018-04-11",7.8419,7.9365,7.7255,7.7837,506000.0],["2018-04-12",7.7764,7.8637,7.7546,7.7837,256300.0],["2018-04-13",7.8419,7.8564,7.66,7.7182,330800.0],["2018-04-16",7.7837,7.8273,7.6673,7.6891,387600.0],["2018-04-17",7.7109,7.9364,7.6891,7.8855,390700.0],["2018-04-18",8.0019,8.162,7.9874,8.0237,365600.0],["2018-04-19",8.0237,8.0965,7.8783,7.9292,460600.0],["2018-04-20",7.9146,7.9874,7.791,7.8273,346400.0],["2018-04-23",7.7691,7.8783,7.6891,7.7837,252900.0],["2018-04-24",7.8564,7.9146,7.6527,7.7619,288400.0],["2018-04-25",7.7182,7.9074,7.6455,7.7982,429900.0],["2018-04-26",8.5402,8.7294,8.0165,8.6712,972400.0],["2018-04-27",8.5912,8.7876,8.242,8.3802,569700.0],["2018-04-30",8.3511,8.4529,8.2929,8.3584,590900.0],["2018-05-01",8.3293,8.3584,8.0092,8.2493,370200.0],["2018-05-02",8.2711,8.5111,8.2274,8.3584,354800.0],["2018-05-03",8.3511,8.6057,8.3511,8.5402,430400.0],["2018-05-04",8.4748,8.7075,8.4675,8.6493,313400.0],["2018-05-07",8.7148,8.8676,8.6494,8.7876,345300.0],["2018-05-08",8.7003,8.773,8.5984,8.7512,335600.0],["2018-05-09",8.7876,8.9985,8.7876,8.9112,316900.0],["2018-05-10",8.9694,9.0785,8.9549,8.9912,275100.0],["2018-05-11",9.0349,9.2168,9.0203,9.0931,273100.0],["2018-05-14",9.0931,9.1804,9.0349,9.0785,296200.0],["2018-05-15",9.0276,9.3113,8.9767,9.2822,387200.0],["2018-05-16",9.3331,9.5732,9.3113,9.4568,478700.0],["2018-05-17",9.4786,9.7114,9.4786,9.6096,378600.0],["2018-05-18",9.6096,9.646,9.4859,9.5878,342400.0],["2018-05-21",9.595,9.6387,9.4423,9.5878,335500.0],["2018-05-22",9.6314,9.806,9.6023,9.6169,394800.0],["2018-05-23",9.5296,9.6605,9.4423,9.646,425900.0],["2018-05-24",9.6169,9.7478,9.5223,9.6678,270400.0],["2018-05-25",9.6169,9.6169,9.4495,9.515,303000.0],["2018-05-29",9.4132,9.726,9.2895,9.6896,421300.0],["2018-05-30",9.7478,10.0606,9.726,9.8569,403100.0],["2018-05-31",9.9515,10.0679,9.7696,9.8496,290000.0],["2018-06-01",9.9588,10.1479,9.9297,9.9369,445700.0],["2018-06-04",10.0606,10.1333,9.9078,10.0024,434600.0],["2018-06-05",9.9951,10.1552,9.9515,10.1042,342500.0],["2018-06-06",10.1843,10.1843,9.9878,10.0024,357200.0],["2018-06-07",9.9733,10.0751,9.8715,9.9806,426300.0],["2018-06-08",9.9878,10.0388,9.8205,9.8278,259100.0],["2018-06-11",9.806,9.9879,9.806,9.886,409700.0],["2018-06-12",10.046,10.2861,9.9369,10.1697,712100.0],["2018-06-13",10.1843,10.3298,10.0751,10.1115,531500.0],["2018-06-14",10.1261,10.3225,10.0824,10.2861,537600.0],["2018-06-15",10.1843,10.1915,9.9588,10.0751,1069200.0],["2018-06-18",10.0024,10.417,10.0024,10.2497,424600.0],["2018-06-19",10.0679,10.0824,9.8278,9.8569,283800.0],["2018-06-20",9.966,9.966,9.7623,9.9224,226300.0],["2018-06-21",9.8715,9.9151,9.6314,9.6532,215100.0],["2018-06-22",9.7769,9.8715,9.7478,9.8351,468600.0],["2018-06-25",9.7623,9.7696,9.5005,9.7187,410100.0],["2018-06-26",9.7114,9.8205,9.6096,9.7332,253900.0],["2018-06-27",9.7842,9.9078,9.6169,9.6241,420300.0],["2018-06-28",9.6314,9.675,9.4714,9.646,299300.0],["2018-06-29",9.6969,9.8424,9.6969,9.7478,364800.0],["2018-07-02",9.646,9.9515,9.6387,9.9442,300200.0],["2018-07-03",10.0242,10.0679,9.6823,9.7114,143800.0],["2018-07-05",9.8133,10.0533,9.7478,10.0388,481400.0],["2018-07-06",10.0097,10.1333,9.9078,10.0388,195100.0],["2018-07-09",10.0751,10.1188,9.9224,10.0824,340200.0],["2018-07-10",10.0242,10.0751,9.3695,9.4204,451000.0],["2018-07-11",9.3259,9.5368,9.144,9.4423,464900.0],["2018-07-12",9.5296,9.5805,9.3404,9.5441,347700.0],["2018-07-13",9.5005,9.6532,9.4568,9.4641,180000.0],["2018-07-16",9.4641,9.5368,9.355,9.5223,387800.0],["2018-07-17",9.515,9.6169,9.4495,9.5368,274700.0],["2018-07-18",9.515,9.7914,9.515,9.7623,304700.0],["2018-07-19",9.6969,9.7842,9.6241,9.7623,378900.0],["2018-07-20",9.7478,9.8351,9.6969,9.726,231400.0],["2018-07-23",9.7332,9.9078,9.7187,9.8642,223900.0],["2018-07-24",10.046,10.1552,9.886,9.886,286100.0],["2018-07-25",9.8933,9.9733,9.4568,9.5368,688100.0],["2018-07-26",9.5368,10.0388,8.9694,9.0131,725300.0],["2018-07-27",9.0203,9.1513,8.5839,8.6493,465700.0],["2018-07-30",8.5548,8.6421,8.1765,8.3656,526700.0],["2018-07-31",8.3438,8.482,8.2056,8.3002,427500.0],["2018-08-01",8.3074,8.322,8.0092,8.1038,526900.0],["2018-08-02",8.0092,8.1692,7.8855,8.0965,319700.0],["2018-08-03",8.0892,8.1547,7.9365,8.0965,326800.0],["2018-08-06",8.0965,8.3002,8.031,8.2056,364700.0],["2018-08-07",8.2347,8.5111,8.2347,8.4748,392100.0],["2018-08-08",8.4748,8.4893,8.322,8.3584,426300.0],["2018-08-09",8.3438,8.402,8.1911,8.3002,250000.0],["2018-08-10",8.2056,8.3074,8.1183,8.1547,244100.0],["2018-08-13",8.1911,8.2274,8.031,8.0383,282200.0],["2018-08-14",8.0601,8.1329,7.9219,7.9801,206400.0],["2018-08-15",7.9001,7.9146,7.5436,7.5582,320400.0],["2018-08-16",7.6236,7.7764,7.5654,7.7473,438500.0],["2018-08-17",7.74,7.9365,7.7037,7.9001,318400.0],["2018-08-20",7.8855,8.031,7.8855,7.9946,202400.0],["2018-08-21",8.0383,8.1765,7.9728,8.111,294200.0],["2018-08-22",8.1256,8.242,8.1038,8.2056,215300.0],["2018-08-23",8.1765,8.2129,7.9655,8.0819,242600.0],["2018-08-24",8.1547,8.2711,8.111,8.2129,279900.0],["2018-08-27",8.2347,8.3875,8.2056,8.3511,222000.0],["2018-08-28",8.3947,8.4602,8.1765,8.2565,269400.0],["2018-08-29",8.3002,8.3875,8.1911,8.3074,235000.0],["2018-08-30",8.2711,8.2711,8.0747,8.2347,194700.0],["2018-08-31",8.1765,8.2565,8.0674,8.1183,358700.0],["2018-09-04",8.0892,8.1474,7.951,8.1183,253000.0],["2018-09-05",8.0819,8.242,8.0237,8.1474,256700.0],["2018-09-06",8.1474,8.3511,8.1474,8.1765,328000.0],["2018-09-07",8.1256,8.242,8.0819,8.1765,195300.0],["2018-09-10",8.2493,8.3074,8.031,8.0601,184500.0],["2018-09-11",7.9656,8.0601,7.8346,8.0092,333700.0],["2018-09-12",8.0674,8.4166,8.031,8.3511,387100.0],["2018-09-13",8.3802,8.4675,8.1401,8.1911,319900.0],["2018-09-14",8.2202,8.3584,8.1401,8.1911,274100.0],["2018-09-17",8.2056,8.3293,8.1474,8.2493,348800.0],["2018-09-18",8.3802,8.7003,8.3729,8.5621,402300.0],["2018-09-19",8.613,8.7294,8.4966,8.5111,276500.0],["2018-09-20",8.5693,8.6203,8.4166,8.5766,336600.0],["2018-09-21",8.5984,8.6421,8.3656,8.4384,767600.0],["2018-09-24",8.402,8.5548,8.402,8.4675,190600.0],["2018-09-25",8.4966,8.6057,8.4529,8.5839,242400.0],["2018-09-26",8.5839,8.7439,8.4602,8.5402,223400.0],["2018-09-27",8.5766,8.5766,8.3656,8.4384,264100.0],["2018-09-28",8.402,8.5766,8.3802,8.4529,407400.0],["2018-10-01",8.5111,8.5548,8.3656,8.3875,223200.0],["2018-10-02",8.3511,8.4529,8.2638,8.4093,247300.0],["2018-10-03",8.4384,8.6275,8.3293,8.5621,341700.0],["2018-10-04",8.5184,8.7585,8.482,8.5257,234900.0],["2018-10-05",8.4457,8.5984,8.3584,8.4529,180900.0],["2018-10-08",8.4384,8.5402,8.322,8.5039,245200.0],["2018-10-09",8.4966,8.6566,8.482,8.4893,228200.0],["2018-10-10",8.4457,8.5548,8.1183,8.1547,405300.0],["2018-10-11",8.1256,8.2129,7.9801,7.9801,247100.0],["2018-10-12",8.1547,8.1547,7.9292,8.0456,498500.0],["2018-10-15",8.0456,8.1911,7.9292,7.9365,494400.0],["2018-10-16",7.9801,8.2202,7.9001,8.2056,396500.0],["2018-10-17",8.1183,8.3074,8.0747,8.2347,440000.0],["2018-10-18",8.2056,8.3074,8.0456,8.0601,242400.0],["2018-10-19",8.0674,8.0747,7.8346,7.9146,293400.0],["2018-10-22",7.9364,7.9946,7.7764,7.9073,193200.0],["2018-10-23",7.7255,7.8128,7.4491,7.6964,418800.0],["2018-10-24",7.6891,7.791,7.129,7.1508,281000.0],["2018-10-25",7.6746,8.2784,7.4927,8.0601,656400.0],["2018-10-26",7.8419,8.2856,7.8419,8.0965,401600.0],["2018-10-29",8.2856,8.4675,7.9728,8.1183,422600.0],["2018-10-30",8.0965,8.322,8.0092,8.0456,355200.0],["2018-10-31",8.1474,8.3147,8.0528,8.1474,357600.0],["2018-11-01",8.2638,8.3293,8.1692,8.2129,372000.0],["2018-11-02",8.2711,8.4238,8.1256,8.2565,301700.0],["2018-11-05",8.2929,8.482,8.2929,8.4602,868200.0],["2018-11-06",8.4748,8.5548,8.2565,8.3947,210200.0],["2018-11-07",8.4893,8.5693,8.2856,8.482,353900.0],["2018-11-08",8.4529,8.4529,8.1983,8.3147,291000.0],["2018-11-09",8.2056,8.2056,7.871,7.9001,283900.0],["2018-11-12",7.9073,7.9728,7.66,7.6673,290500.0],["2018-11-13",7.6382,7.8419,7.6236,7.6527,267800.0],["2018-11-14",7.7546,7.7691,7.5073,7.6091,389600.0],["2018-11-15",7.5655,7.7182,7.5073,7.6455,301600.0],["2018-11-16",7.6018,7.7837,7.5145,7.74,688400.0],["2018-11-19",7.7328,7.8783,7.6746,7.7837,367500.0],["2018-11-20",7.7037,7.7037,7.42,7.4636,444700.0],["2018-11-21",7.5073,7.6527,7.4782,7.5436,147100.0],["2018-11-23",7.3981,7.4127,7.2308,7.2526,177600.0],["2018-11-26",7.2817,7.4418,7.2308,7.3108,583300.0],["2018-11-27",7.2308,7.2599,6.8453,6.9326,300100.0],["2018-11-28",6.9398,7.1072,6.7434,7.0853,542900.0],["2018-11-29",7.0562,7.1872,6.9689,7.0053,244800.0],["2018-11-30",6.9544,7.1144,6.9035,7.0999,355700.0],["2018-12-03",7.3108,7.369,7.129,7.2817,324600.0],["2018-12-04",7.2817,7.3108,6.8889,6.9107,256300.0],["2018-12-06",6.7434,6.8453,6.6343,6.8162,278500.0],["2018-12-07",6.9398,6.9544,6.5325,6.5398,279700.0],["2018-12-10",6.4961,6.5325,6.3215,6.5179,241000.0],["2018-12-11",6.6707,6.7434,6.3724,6.4015,271200.0],["2018-12-12",6.5252,6.627,6.4234,6.5179,375400.0],["2018-12-13",6.5834,6.6052,6.4015,6.4379,235100.0],["2018-12-14",6.3142,6.4379,6.1979,6.2197,224500.0],["2018-12-17",6.2488,6.5325,6.2269,6.3506,442400.0],["2018-12-18",6.3797,6.387,6.1979,6.2706,261000.0],["2018-12-19",6.2924,6.467,6.0233,6.0742,321200.0],["2018-12-20",6.0669,6.1833,5.9796,6.0014,310100.0],["2018-12-21",6.016,6.1324,5.8923,5.9578,2585800.0],["2018-12-24",5.9287,5.9287,5.6377,5.645,154300.0],["2018-12-26",5.6886,5.9942,5.5504,5.9869,306600.0],["2018-12-27",5.8269,6.1542,5.8196,6.1469,393200.0],["2018-12-28",6.1833,6.2997,6.0451,6.1833,452300.0],["2018-12-31",6.2124,6.2269,5.9942,6.2197,317900.0],["2019-01-02",6.0305,6.4161,6.0087,6.3797,474700.0],["2019-01-03",6.3797,6.3797,6.0524,6.0742,354200.0],["2019-01-04",6.2488,6.4743,6.2488,6.4161,300200.0],["2019-01-07",6.4234,6.547,6.2997,6.5034,415100.0],["2019-01-08",6.5616,6.7507,6.467,6.7434,567600.0],["2019-01-09",6.8307,6.9471,6.7653,6.9326,355300.0],["2019-01-10",6.8089,7.0708,6.8089,7.0635,249500.0],["2019-01-11",7.0126,7.129,6.9544,7.1217,401300.0],["2019-01-14",7.0999,7.2454,7.0126,7.0999,292000.0],["2019-01-15",7.0926,7.2454,6.9326,7.0926,407500.0],["2019-01-16",7.0781,7.2526,7.0635,7.1945,253800.0],["2019-01-17",7.129,7.7328,7.129,7.6164,595100.0],["2019-01-18",7.6891,7.8419,7.6018,7.8273,381900.0],["2019-01-22",7.6891,7.8055,7.58,7.7691,357500.0],["2019-01-23",7.8273,7.8564,7.6018,7.7328,269300.0],["2019-01-24",7.7255,7.791,7.6455,7.7182,203100.0],["2019-01-25",7.871,7.9655,7.7764,7.951,267800.0],["2019-01-28",7.8855,7.9801,7.7328,7.7982,214800.0],["2019-01-29",7.871,7.8783,7.7328,7.7764,473300.0],["2019-01-30",7.8783,8.2565,7.8055,8.1329,294000.0],["2019-01-31",8.0892,8.2638,8.031,8.1765,443600.0],["2019-02-01",8.1911,8.1983,7.8855,7.9365,520100.0],["2019-02-04",7.8201,7.951,7.791,7.951,306200.0],["2019-02-05",6.9835,7.58,6.9107,7.3545,3226900.0],["2019-02-06",7.3836,7.4563,7.2308,7.4272,1288100.0],["2019-02-07",7.4782,7.4782,7.2963,7.3836,1047000.0],["2019-02-08",7.3327,7.3981,7.1799,7.2236,657700.0],["2019-02-11",7.2017,7.3327,7.129,7.2163,739800.0],["2019-02-12",7.289,7.3108,7.1435,7.2817,614000.0],["2019-02-13",7.3836,7.4636,7.1508,7.1799,864700.0],["2019-02-14",7.1435,7.1945,6.9835,6.9908,708200.0],["2019-02-15",7.049,7.1945,6.918,7.1799,443800.0],["2019-02-19",7.1144,7.3836,7.1144,7.3181,406500.0],["2019-02-20",7.3036,7.5364,7.3036,7.5073,689300.0],["2019-02-21",7.4854,7.5509,7.289,7.3399,304800.0],["2019-02-22",7.3981,7.4418,7.2745,7.3254,458900.0],["2019-02-25",7.3327,7.4418,7.2308,7.3254,592600.0],["2019-02-26",7.4127,7.4927,7.3254,7.4345,372500.0],["2019-02-27",7.4636,7.5,7.369,7.4418,353700.0],["2019-02-28",7.3981,7.4563,7.2017,7.2163,453400.0],["2019-03-01",7.2745,7.3327,7.1217,7.209,616800.0],["2019-03-04",7.1945,7.2236,7.049,7.1654,391800.0],["2019-03-05",7.129,7.129,6.8889,6.8962,348200.0],["2019-03-06",6.9035,6.918,6.4743,6.5179,756000.0],["2019-03-07",6.5179,6.5907,6.2997,6.547,572100.0],["2019-03-08",6.4888,6.5543,6.4088,6.4161,419800.0],["2019-03-11",6.4234,6.5907,6.4015,6.5761,414500.0],["2019-03-12",6.5761,6.6707,6.5688,6.5688,322100.0],["2019-03-13",6.6198,6.8162,6.5979,6.7871,418900.0],["2019-03-14",6.758,6.7871,6.5834,6.6052,271200.0],["2019-03-15",6.6707,6.678,6.4234,6.5107,1204800.0],["2019-03-18",6.5252,6.678,6.4961,6.5907,489000.0],["2019-03-19",6.6707,6.7289,6.5325,6.627,643500.0],["2019-03-20",6.5979,6.6707,6.4597,6.5907,306200.0],["2019-03-21",6.5325,6.838,6.5325,6.7362,658900.0],["2019-03-22",6.6416,6.6416,6.3288,6.3797,358200.0],["2019-03-25",6.3652,6.3652,6.1324,6.1833,595200.0],["2019-03-26",6.2415,6.2997,6.0596,6.1542,423000.0],["2019-03-27",6.1542,6.3724,6.1542,6.2706,491000.0],["2019-03-28",6.2779,6.3797,6.2051,6.2851,264100.0],["2019-03-29",6.3579,6.4379,6.176,6.176,632500.0],["2019-04-01",6.2633,6.4816,6.2488,6.3506,782400.0],["2019-04-02",6.3506,6.4161,6.2706,6.4015,408300.0],["2019-04-03",6.4961,6.5107,6.256,6.307,759900.0],["2019-04-04",6.2997,6.5034,6.2997,6.4888,387500.0],["2019-04-05",6.5179,6.6343,6.4816,6.627,522100.0],["2019-04-08",6.6052,6.6561,6.547,6.6489,420900.0],["2019-04-09",6.5834,6.5907,6.4525,6.4597,720200.0],["2019-04-10",6.4888,6.627,6.4525,6.5761,737200.0],["2019-04-11",6.5616,6.5616,6.3288,6.3433,332500.0],["2019-04-12",6.4525,6.5034,6.2997,6.3433,299600.0],["2019-04-15",6.3579,6.3724,6.1906,6.2124,354700.0],["2019-04-16",6.256,6.3652,6.2124,6.307,286100.0],["2019-04-17",6.3506,6.3943,6.2851,6.3142,434400.0],["2019-04-18",6.2706,6.3724,6.1178,6.1397,366300.0],["2019-04-22",6.1178,6.2197,6.0742,6.1979,508800.0],["2019-04-23",6.1979,6.3652,6.1979,6.3142,852100.0],["2019-04-24",6.1833,6.4161,5.8487,6.1542,1172100.0],["2019-04-25",6.1033,6.2997,6.0887,6.256,954400.0],["2019-04-26",6.176,6.2779,6.0524,6.1106,785200.0],["2019-04-29",6.0815,6.2997,6.0087,6.2851,672800.0],["2019-04-30",6.2851,6.3433,6.2124,6.2633,1025500.0],["2019-05-01",6.2924,6.2924,6.0378,6.0378,1355000.0],["2019-05-02",6.0014,6.2342,5.9578,6.2124,805400.0],["2019-05-03",6.2633,6.4597,6.2488,6.4597,676900.0],["2019-05-06",6.2779,6.3724,6.2415,6.3142,799300.0],["2019-05-07",6.2269,6.2706,5.8123,5.8414,1591300.0],["2019-05-08",5.8487,6.0815,5.7905,5.9651,1050300.0],["2019-05-09",5.8778,6.0887,5.8778,6.0451,1042700.0],["2019-05-10",6.0014,6.0669,5.9214,6.0233,598300.0],["2019-05-13",5.8778,6.0014,5.7396,5.8196,836300.0],["2019-05-14",5.8632,5.8923,5.7468,5.8341,883900.0],["2019-05-15",5.725,5.8487,5.7105,5.8487,661600.0],["2019-05-16",5.8632,5.885,5.5359,5.645,1853700.0],["2019-05-17",5.5722,5.7759,5.5722,5.725,895600.0],["2019-05-20",5.6668,5.7978,5.6668,5.7541,1466800.0],["2019-05-21",5.7832,5.8778,5.7614,5.8341,385500.0],["2019-05-22",5.7905,5.885,5.6741,5.7032,1032600.0],["2019-05-23",5.6013,5.7541,5.5577,5.6304,732200.0],["2019-05-24",5.7032,5.7614,5.4777,5.5941,972900.0],["2019-05-28",5.5941,5.6377,5.485,5.6086,692800.0],["2019-05-29",5.5359,5.5868,5.4486,5.5286,937200.0],["2019-05-30",5.5286,5.5941,5.4195,5.4486,437600.0],["2019-05-31",5.3395,5.4559,5.3031,5.3395,624600.0],["2019-06-03",5.3467,5.5431,5.3176,5.5141,506600.0],["2019-06-04",5.565,5.6959,5.4922,5.6013,459100.0],["2019-06-05",5.6086,5.6304,5.4413,5.4559,524900.0],["2019-06-06",5.4559,5.4995,5.4122,5.4631,570800.0],["2019-06-07",5.4777,5.7105,5.434,5.6232,666100.0],["2019-06-10",5.6595,5.7978,5.6595,5.725,299300.0],["2019-06-11",5.8269,5.856,5.6523,5.7105,530400.0],["2019-06-12",5.6814,5.7032,5.5795,5.5941,340900.0],["2019-06-13",5.6595,5.7105,5.5795,5.6595,461300.0],["2019-06-14",5.6232,5.6814,5.5286,5.5359,344700.0],["2019-06-17",5.5359,5.7832,5.5213,5.7396,479300.0],["2019-06-18",5.805,5.9651,5.7832,5.8196,705700.0],["2019-06-19",5.8632,5.936,5.7978,5.8923,472000.0],["2019-06-20",6.016,6.0669,5.8632,5.8705,961000.0],["2019-06-21",5.8269,6.0451,5.7832,5.9796,1876000.0],["2019-06-24",5.9869,6.0887,5.8269,5.8414,873400.0],["2019-06-25",5.8632,6.1688,5.7978,6.0669,1630900.0],["2019-06-26",6.1033,6.4161,6.0887,6.3506,1760800.0],["2019-06-27",6.3506,6.5107,6.2197,6.3215,9631800.0],["2019-06-28",6.307,6.4743,5.9796,6.4597,3128400.0],["2019-07-01",6.4597,6.5179,6.2051,6.3652,2017800.0],["2019-07-02",6.3652,6.3652,5.8923,6.0087,1706600.0],["2019-07-03",6.0087,6.0305,5.8778,5.9942,853700.0],["2019-07-05",5.9214,6.0087,5.885,6.0087,1932800.0],["2019-07-08",6.0087,6.0815,5.805,5.8196,815600.0],["2019-07-09",5.7832,5.9214,5.7177,5.885,1801100.0],["2019-07-10",5.9505,6.2269,5.885,6.1906,993400.0],["2019-07-11",6.1833,6.2706,6.1106,6.227,1237600.0],["2019-07-12",6.256,6.4161,6.256,6.3797,885200.0],["2019-07-15",6.3943,6.4234,6.2342,6.3361,894400.0],["2019-07-16",6.3361,6.5252,6.2779,6.4088,1003400.0],["2019-07-17",6.4015,6.4088,6.2706,6.307,721700.0],["2019-07-18",6.307,6.3797,6.2269,6.3506,585500.0],["2019-07-19",6.3506,6.5834,6.3506,6.5325,896500.0],["2019-07-22",6.547,6.6707,6.4525,6.4816,596000.0],["2019-07-23",6.5107,6.6561,6.5107,6.5543,619000.0],["2019-07-24",6.4961,6.6343,6.3579,6.6343,749100.0],["2019-07-25",6.6343,6.6416,6.4015,6.4743,549500.0],["2019-07-26",6.4743,6.5543,6.4234,6.5107,519700.0],["2019-07-29",6.547,6.5979,6.4452,6.547,697100.0],["2019-07-30",6.1833,6.3652,5.8778,5.9287,1764200.0],["2019-07-31",5.885,6.0233,5.5068,5.5213,2524000.0],["2019-08-01",5.4631,5.5141,5.1503,5.2231,2288100.0],["2019-08-02",5.1285,5.1576,4.903,4.9976,1905200.0],["2019-08-05",4.8884,4.9685,4.8084,4.8812,1680200.0],["2019-08-06",4.8812,4.9394,4.6411,4.7284,2018700.0],["2019-08-07",4.6338,4.8157,4.4229,4.7211,1424500.0],["2019-08-08",4.7721,4.8448,4.7284,4.7357,1335100.0],["2019-08-09",4.692,4.7211,4.5538,4.5975,1566400.0],["2019-08-12",4.5538,4.6047,4.452,4.5247,1783600.0],["2019-08-13",4.5029,4.6848,4.4738,4.5538,887300.0],["2019-08-14",4.4229,4.4447,4.2701,4.3356,1531600.0],["2019-08-15",4.3283,4.3429,4.2265,4.2701,1211400.0],["2019-08-16",4.3501,4.5902,4.3429,4.5684,1420500.0],["2019-08-19",4.612,4.7284,4.2265,4.6993,832500.0],["2019-08-20",4.6629,4.8375,4.6629,4.7721,881200.0],["2019-08-21",4.7939,4.8157,4.6775,4.7139,883600.0],["2019-08-22",4.7139,4.743,4.6338,4.6338,514400.0],["2019-08-23",4.5829,4.6484,4.452,4.452,748700.0],["2019-08-26",4.5174,4.5538,4.452,4.5393,655300.0],["2019-08-27",4.5684,4.5829,4.2701,4.2919,852400.0],["2019-08-28",4.2919,4.5393,4.2847,4.4811,991400.0],["2019-08-29",4.5102,4.5902,4.5102,4.5829,720900.0],["2019-08-30",4.6338,4.6702,4.5393,4.5393,471100.0],["2019-09-03",4.4011,4.4811,4.3574,4.3647,1142900.0],["2019-09-04",4.4374,4.5611,4.4374,4.5393,640800.0],["2019-09-05",4.5975,4.7939,4.5829,4.6775,925600.0],["2019-09-06",4.6848,4.6848,4.5829,4.6047,683700.0],["2019-09-09",4.6266,4.8884,4.6266,4.8884,784200.0],["2019-09-10",4.903,5.1285,4.903,5.063,954300.0],["2019-09-11",5.1067,5.2012,5.0121,5.2012,1071900.0],["2019-09-12",5.1503,5.1576,5.0412,5.1285,973000.0],["2019-09-13",5.1649,5.3322,5.1649,5.2231,871100.0],["2019-09-16",5.2158,5.3249,5.194,5.2376,685900.0],["2019-09-17",5.1867,5.2449,5.063,5.194,499400.0],["2019-09-18",5.1867,5.2158,4.9539,4.9612,824000.0],["2019-09-19",4.8884,5.0121,4.8302,4.903,1217200.0],["2019-09-20",4.903,4.9466,4.612,4.6557,2636700.0],["2019-09-23",4.5829,4.8521,4.5684,4.7502,1112100.0],["2019-09-24",4.7211,4.7721,4.5174,4.5247,835100.0],["2019-09-25",4.4738,4.692,4.372,4.6484,736900.0],["2019-09-26",4.6266,4.7211,4.5538,4.6775,902300.0],["2019-09-27",4.6702,4.7139,4.5102,4.5829,869800.0],["2019-09-30",4.4011,4.4011,4.0082,4.1028,2481700.0],["2019-10-01",4.0301,4.1974,4.0301,4.0883,1353800.0],["2019-10-02",4.0301,4.0301,3.7391,3.9428,1514800.0],["2019-10-03",3.9282,3.9573,3.8336,3.9137,853800.0],["2019-10-04",3.8991,3.9937,3.8191,3.8627,847200.0],["2019-10-07",3.8555,3.9428,3.8555,3.87,693800.0],["2019-10-08",3.8264,3.8336,3.6882,3.7391,770500.0],["2019-10-09",3.79,3.8555,3.7318,3.8046,866100.0],["2019-10-10",3.8555,3.9282,3.8409,3.8846,528100.0],["2019-10-11",3.9791,4.0519,3.9209,4.0155,546500.0],["2019-10-14",3.9573,4.1101,3.9355,4.0446,636600.0],["2019-10-15",3.9937,4.1828,3.9573,4.0737,711300.0],["2019-10-16",4.0446,4.1464,3.9864,4.0082,604300.0],["2019-10-17",4.0155,4.0664,3.9864,4.0228,679800.0],["2019-10-18",3.9937,4.0373,3.9064,3.9282,432600.0],["2019-10-21",4.001,4.2046,4.001,4.1246,858500.0],["2019-10-22",4.1246,4.241,4.0883,4.2046,548900.0],["2019-10-23",4.2046,4.3429,4.1537,4.2992,499500.0],["2019-10-24",4.2847,4.2992,4.0446,4.081,664900.0],["2019-10-25",4.0955,4.3865,4.0955,4.3356,871300.0],["2019-10-28",4.3356,4.4884,4.3283,4.3938,418600.0],["2019-10-29",4.3647,4.5393,4.3647,4.4302,762200.0],["2019-10-30",4.4011,4.452,4.3138,4.3865,567300.0],["2019-10-31",4.3429,4.3574,3.7973,3.8482,2424800.0],["2019-11-01",3.9209,4.2847,3.9209,4.0228,2093400.0],["2019-11-04",4.0664,4.1683,3.8991,4.1537,1535000.0],["2019-11-05",4.5174,4.7139,4.3283,4.3647,2791100.0],["2019-11-06",4.3574,4.692,4.3574,4.4447,1996000.0],["2019-11-07",4.5174,4.5684,4.2628,4.3429,1044000.0],["2019-11-08",4.3356,4.4738,4.2701,4.3647,1333200.0],["2019-11-11",4.3065,4.3429,3.7027,3.7464,2818800.0],["2019-11-12",3.7536,3.8264,3.6518,3.79,1038400.0],["2019-11-13",3.7391,3.7391,3.4045,3.4408,1491200.0],["2019-11-14",3.4481,3.6227,3.4263,3.4626,1250900.0],["2019-11-15",3.4917,3.71,3.4045,3.6445,1825000.0],["2019-11-18",3.6371,3.6813,3.3574,3.5635,1205500.0],["2019-11-19",3.5709,3.7623,3.4384,3.674,1333700.0],["2019-11-20",3.6592,3.7697,3.5856,3.6813,1058600.0],["2019-11-21",3.7991,3.7991,3.6077,3.696,1321700.0],["2019-11-22",3.7108,3.7697,3.6592,3.7329,927900.0],["2019-11-25",3.7697,3.9243,3.7697,3.8286,1067000.0],["2019-11-26",3.8286,3.8728,3.7329,3.7549,960200.0],["2019-11-27",3.755,3.7991,3.6592,3.7623,1608700.0],["2019-11-29",3.7108,3.7844,3.6666,3.7697,235000.0],["2019-12-02",3.7991,3.8065,3.696,3.7476,730100.0],["2019-12-03",3.6887,3.7108,3.4973,3.6445,1283300.0],["2019-12-04",3.6887,3.8507,3.6666,3.7697,1804800.0],["2019-12-05",3.9979,4.2998,3.9537,3.9832,1842000.0],["2019-12-06",4.0347,4.2777,4.02,4.0863,1783600.0],["2019-12-09",4.0863,4.3145,4.0863,4.2556,1062600.0],["2019-12-10",4.2188,4.2335,4.0568,4.0863,1028900.0],["2019-12-11",4.1084,4.2998,4.101,4.2556,2103500.0],["2019-12-12",4.2851,4.344,4.1525,4.3366,820800.0],["2019-12-13",4.3219,4.3366,4.0936,4.1525,657000.0],["2019-12-16",4.2262,4.4029,4.1967,4.263,1104300.0],["2019-12-17",4.2851,4.3366,4.2041,4.3292,882500.0],["2019-12-18",4.3292,4.4618,4.3219,4.3808,716400.0],["2019-12-19",4.3955,4.5059,4.3734,4.447,850000.0],["2019-12-20",4.4323,4.5575,4.4102,4.447,5137600.0],["2019-12-23",4.4102,4.4986,4.4102,4.4618,654900.0],["2019-12-24",4.4912,4.5869,4.4839,4.5722,231200.0],["2019-12-26",4.5722,4.6753,4.5428,4.5722,366100.0],["2019-12-27",4.5943,4.6532,4.4765,4.5059,737400.0],["2019-12-30",4.528,4.6753,4.5059,4.5354,908500.0],["2019-12-31",4.5796,4.6311,4.5354,4.5869,932400.0],["2020-01-02",4.6164,4.6974,4.5207,4.5501,912000.0],["2020-01-03",4.5059,4.5501,4.3219,4.3955,875400.0],["2020-01-06",4.3808,4.6679,4.3808,4.6017,1433900.0],["2020-01-07",4.5943,4.7489,4.5943,4.6385,760500.0],["2020-01-08",4.6311,4.7563,4.6237,4.69,987900.0],["2020-01-09",4.69,4.7047,4.4912,4.5354,652100.0],["2020-01-10",4.5133,4.5133,4.344,4.3734,628400.0],["2020-01-13",4.366,4.4839,4.2924,4.4691,1159100.0],["2020-01-14",4.4544,4.5354,4.4102,4.4986,551500.0],["2020-01-15",4.4544,4.4765,4.3661,4.3955,411300.0],["2020-01-16",4.4397,4.4986,4.3808,4.3881,387400.0],["2020-01-17",4.4323,4.4839,4.3513,4.4323,597100.0],["2020-01-21",4.4029,4.4029,4.2409,4.3366,702200.0],["2020-01-22",4.3587,4.3587,4.1893,4.2482,632300.0],["2020-01-23",4.1893,4.3587,4.1084,4.344,733300.0],["2020-01-24",4.3734,4.3734,4.1378,4.2262,575800.0],["2020-01-27",4.0863,4.2998,4.0347,4.2556,1007700.0],["2020-01-28",4.3219,4.3513,4.0126,4.0863,1200300.0],["2020-01-29",3.7108,4.2114,3.4089,4.1231,1778000.0],["2020-01-30",4.1452,4.2409,4.0347,4.0495,2155000.0],["2020-01-31",4.02,4.344,4.0053,4.3292,2397800.0],["2020-02-03",4.3219,4.6164,4.3219,4.5722,1740100.0],["2020-02-04",4.6385,4.8225,4.4986,4.6311,1296800.0],["2020-02-05",4.69,4.8888,4.6826,4.7195,910100.0],["2020-02-06",4.6458,4.7489,4.5059,4.5207,724700.0],["2020-02-07",4.4397,4.5354,4.3366,4.3513,834000.0],["2020-02-10",4.3071,4.3366,4.2114,4.2556,644800.0],["2020-02-11",4.2703,4.5796,4.2703,4.447,914200.0],["2020-02-12",4.4691,4.6164,4.4176,4.4912,527700.0],["2020-02-13",4.4691,4.6017,4.4618,4.5501,521700.0],["2020-02-14",4.5724,4.6096,4.4609,4.4758,384700.0],["2020-02-18",4.4683,4.4981,4.4014,4.4535,523300.0],["2020-02-19",4.4832,4.5576,4.4014,4.4906,511700.0],["2020-02-20",4.446,4.4832,4.2602,4.2602,590900.0],["2020-02-21",4.2304,4.2602,3.9925,4.223,839600.0],["2020-02-24",4.0297,4.3048,3.933,4.1784,992800.0],["2020-02-25",4.1932,4.2304,3.9553,3.9702,2772700.0],["2020-02-26",3.9925,3.9925,3.7472,3.7546,526800.0],["2020-02-27",3.6505,3.6802,3.4721,3.4944,1879600.0],["2020-02-28",3.368,3.5315,3.3308,3.4275,1036300.0],["2020-03-02",3.4423,3.4646,3.2788,3.4275,1282200.0],["2020-03-03",3.4052,3.5762,3.2936,3.3754,1147600.0],["2020-03-04",3.4275,3.4498,3.3234,3.3828,558100.0],["2020-03-05",3.3308,3.4052,3.1895,3.2342,1303900.0],["2020-03-06",3.1078,3.1821,2.9442,2.9888,794600.0],["2020-03-09",2.6319,2.736,2.3494,2.3568,574000.0],["2020-03-10",2.513,2.684,2.4238,2.6765,773500.0],["2020-03-11",2.6542,2.6691,2.4089,2.4386,861000.0],["2020-03-12",2.2304,2.394,2.0669,2.1189,1311100.0],["2020-03-13",2.342,2.7435,2.1264,2.7286,1169400.0],["2020-03-16",2.513,2.6096,2.1189,2.1412,1004900.0],["2020-03-17",2.2528,2.736,2.1338,2.5948,1391000.0],["2020-03-18",2.394,2.7137,2.2899,2.3122,942100.0],["2020-03-19",2.2974,2.8996,2.2379,2.5799,885300.0],["2020-03-20",2.6245,2.6691,2.2751,2.3643,1221300.0],["2020-03-23",2.3791,2.6245,2.3048,2.6096,793900.0],["2020-03-24",2.8029,2.8401,2.4758,2.6022,1466300.0],["2020-03-25",2.5948,2.6988,2.3345,2.4609,1442200.0],["2020-03-26",2.4238,2.6765,2.394,2.6617,657600.0],["2020-03-27",2.5278,2.5873,2.4015,2.4684,1379000.0],["2020-03-30",2.4832,2.6914,2.3791,2.6245,921100.0],["2020-03-31",2.6319,2.9219,2.5873,2.8624,1575000.0],["2020-04-01",2.7509,2.9591,2.6245,2.6914,1354900.0],["2020-04-02",2.6914,2.8178,2.5873,2.7286,591900.0],["2020-04-03",2.7286,2.8847,2.6245,2.7137,674100.0],["2020-04-06",2.8475,2.9962,2.7806,2.8996,565300.0],["2020-04-07",2.9962,3.1003,2.6914,2.7881,606200.0],["2020-04-08",2.8698,2.9293,2.7806,2.8252,538700.0],["2020-04-09",2.9219,2.9219,2.2676,2.2751,1644200.0],["2020-04-13",2.3494,2.565,2.3048,2.5501,989300.0],["2020-04-14",2.4981,2.6691,2.4535,2.5353,924600.0],["2020-04-15",2.3791,2.5353,2.3048,2.4461,833500.0],["2020-04-16",2.4535,2.4758,2.2379,2.2974,758200.0],["2020-04-17",2.4312,2.4758,2.3048,2.3643,859600.0],["2020-04-20",2.3197,2.3494,2.2379,2.2528,583100.0],["2020-04-21",2.2304,2.2304,2.0818,2.0966,604200.0],["2020-04-22",2.1635,2.2007,1.9925,1.9925,746100.0],["2020-04-23",1.9777,2.1041,1.9108,2.0223,829200.0],["2020-04-24",2.0223,2.0297,1.8067,1.9777,697200.0],["2020-04-27",1.9702,1.9702,1.8587,1.9405,414400.0],["2020-04-28",2.0223,2.1561,1.9554,2.1189,679600.0],["2020-04-29",2.2304,2.4907,2.223,2.4163,1199300.0],["2020-04-30",2.4015,2.4015,2.2304,2.342,1612700.0],["2020-05-01",2.3197,2.4015,2.2751,2.3494,769100.0],["2020-05-04",2.2899,2.4238,2.2304,2.2974,719400.0],["2020-05-05",2.3494,2.4684,2.2602,2.2676,1018000.0],["2020-05-06",2.2825,2.3197,2.0743,2.0818,731100.0],["2020-05-07",2.0892,2.2528,2.0892,2.1264,1617200.0],["2020-05-08",2.2007,2.7211,2.2007,2.6542,1565100.0],["2020-05-11",2.5204,2.5278,2.171,2.3271,1226600.0],["2020-05-12",2.2528,2.3048,2.1635,2.1635,1063200.0],["2020-05-13",2.171,2.2007,1.9182,1.9405,1175700.0],["2020-05-14",1.8736,1.9925,1.7323,1.9405,1490300.0],["2020-05-15",1.9405,1.9554,1.8215,1.9182,1276900.0],["2020-05-18",2.0297,2.2751,2.0148,2.2602,1135800.0],["2020-05-19",2.2304,2.342,2.1487,2.2676,741200.0],["2020-05-20",2.3131,2.4117,2.2752,2.3966,790000.0],["2020-05-21",2.3662,2.5331,2.3207,2.4269,743000.0],["2020-05-22",2.4193,2.4193,2.2676,2.2828,588000.0],["2020-05-26",2.3738,2.4193,2.2828,2.4041,1975800.0],["2020-05-27",2.4648,2.6392,2.389,2.6241,862500.0],["2020-05-28",2.6544,2.7833,2.6013,2.6544,703600.0],["2020-05-29",2.5937,2.6772,2.5331,2.5862,896200.0],["2020-06-01",2.6165,2.6544,2.4572,2.4572,686800.0],["2020-06-02",2.5103,2.5786,2.4496,2.4572,653000.0],["2020-06-03",2.5406,2.7302,2.5406,2.6468,1325300.0],["2020-06-04",2.6544,2.7682,2.6089,2.7606,877800.0],["2020-06-05",2.844,3.026,2.7985,3.0109,737000.0],["2020-06-08",3.0488,3.3066,3.0488,3.2611,932600.0],["2020-06-09",3.2156,3.2384,3.0715,3.1474,960000.0],["2020-06-10",3.1474,3.1625,2.7378,2.7454,827100.0],["2020-06-11",2.5406,2.6999,2.3814,2.389,945100.0],["2020-06-12",2.5255,2.5331,2.2904,2.3966,1037300.0],["2020-06-15",2.2904,2.5331,2.2525,2.5027,1428000.0],["2020-06-16",2.6392,2.6392,2.4193,2.4724,1351200.0],["2020-06-17",2.5027,2.5027,2.2373,2.2676,1832300.0],["2020-06-18",2.2449,2.26,2.1084,2.1387,1652900.0],["2020-06-19",2.169,2.2145,2.0553,2.1994,4938700.0],["2020-06-22",2.1994,2.4648,2.1918,2.4572,2020000.0],["2020-06-23",2.4951,2.5331,2.2904,2.3814,2123900.0],["2020-06-24",2.3435,2.3738,2.2449,2.2904,878900.0],["2020-06-25",2.2752,2.2828,2.1387,2.2373,711900.0],["2020-06-26",2.207,2.2221,2.0553,2.0629,1872500.0],["2020-06-29",2.0932,2.3131,2.0932,2.2221,790100.0],["2020-06-30",2.169,2.2828,2.1614,2.2449,715300.0],["2020-07-01",2.26,2.351,2.1994,2.2221,592600.0],["2020-07-02",2.3131,2.3207,2.0098,2.0325,1254400.0],["2020-07-06",2.0932,2.2297,2.0932,2.2221,692700.0],["2020-07-07",2.1918,2.2145,2.1387,2.1539,783700.0],["2020-07-08",2.1463,2.1463,2.0704,2.1159,625000.0],["2020-07-09",2.1008,2.1463,2.0553,2.0932,729400.0],["2020-07-10",2.078,2.2752,2.0704,2.2752,962400.0],["2020-07-13",2.3207,2.3435,2.169,2.1918,524200.0],["2020-07-14",2.169,2.2904,2.1463,2.2373,976400.0],["2020-07-15",2.3131,2.3131,2.2297,2.2676,787300.0],["2020-07-16",2.2525,2.3131,2.2297,2.26,782200.0],["2020-07-17",2.26,2.3207,2.2373,2.3131,856000.0],["2020-07-20",2.2752,2.3055,2.2373,2.26,387200.0],["2020-07-21",2.298,2.3814,2.2752,2.3283,828000.0],["2020-07-22",2.2904,2.4117,2.2828,2.3586,383800.0],["2020-07-23",2.351,2.4724,2.351,2.4648,484800.0],["2020-07-24",2.4345,2.5027,2.3966,2.4421,509600.0],["2020-07-27",2.4421,2.4951,2.3966,2.4951,313500.0],["2020-07-28",2.4724,2.5103,2.3814,2.3966,472800.0],["2020-07-29",2.3966,2.4572,2.3662,2.4496,559700.0],["2020-07-30",2.389,2.4724,2.3586,2.4421,298300.0],["2020-07-31",2.4193,2.4421,2.351,2.4193,752100.0],["2020-08-03",2.571,2.753,2.4117,2.5406,2037700.0],["2020-08-04",2.5482,2.6165,2.4269,2.4572,725300.0],["2020-08-05",2.5027,2.571,2.3662,2.3738,516300.0],["2020-08-06",2.3966,2.4421,2.3055,2.3055,1635000.0],["2020-08-07",2.3055,2.389,2.2525,2.389,472700.0],["2020-08-10",2.4041,2.662,2.4041,2.5786,854400.0],["2020-08-11",2.6772,2.753,2.571,2.5937,621900.0],["2020-08-12",2.6468,2.6847,2.4724,2.6392,527300.0],["2020-08-13",2.6013,2.6241,2.5255,2.5331,297600.0],["2020-08-14",2.5027,2.6317,2.4951,2.6317,372700.0],["2020-08-17",2.6471,2.6857,2.5699,2.6162,888500.0],["2020-08-18",2.6085,2.6317,2.5622,2.6162,274300.0],["2020-08-19",2.6085,2.6625,2.4619,2.5005,403500.0],["2020-08-20",2.4619,2.4927,2.3924,2.4156,246400.0],["2020-08-21",2.3847,2.3847,2.3152,2.3615,581300.0],["2020-08-24",2.4156,2.4773,2.3615,2.4773,383900.0],["2020-08-25",2.4696,2.5159,2.3693,2.4001,1372400.0],["2020-08-26",2.4001,2.4773,2.377,2.4542,993300.0],["2020-08-27",2.485,2.5082,2.4001,2.4927,443800.0],["2020-08-28",2.5082,2.5931,2.4927,2.5776,452000.0],["2020-08-31",2.6317,2.8092,2.5931,2.7629,847400.0],["2020-09-01",2.7629,2.7629,2.5776,2.6394,688100.0],["2020-09-02",2.6471,2.7165,2.5622,2.6471,371700.0],["2020-09-03",2.6471,2.7243,2.6162,2.6857,388200.0],["2020-09-04",2.7165,2.8246,2.7011,2.8092,459000.0],["2020-09-08",2.7706,2.7706,2.6317,2.678,364200.0],["2020-09-09",2.7011,2.7011,2.5854,2.6239,284400.0],["2020-09-10",2.6085,2.6548,2.5545,2.5699,304900.0],["2020-09-11",2.5854,2.678,2.5699,2.6008,393000.0],["2020-09-14",2.6162,2.6548,2.4542,2.5236,461800.0],["2020-09-15",2.5468,2.6857,2.5468,2.6085,363700.0],["2020-09-16",2.6625,2.7629,2.6317,2.678,796200.0],["2020-09-17",2.6471,2.8323,2.6008,2.786,540600.0],["2020-09-18",2.8169,3.2336,2.8014,3.087,2498500.0],["2020-09-21",3.0175,3.0407,2.7783,2.8323,543200.0],["2020-09-22",2.8323,2.8941,2.7706,2.7783,350800.0],["2020-09-23",2.7783,2.8632,2.7243,2.7243,550800.0],["2020-09-24",2.7397,2.8014,2.6702,2.6934,602000.0],["2020-09-25",2.6394,2.6702,2.5854,2.6085,523300.0],["2020-09-28",2.6471,2.7397,2.6239,2.7011,469200.0],["2020-09-29",2.7165,2.7243,2.6239,2.6934,415100.0],["2020-09-30",2.678,2.7551,2.6317,2.6394,351200.0],["2020-10-01",2.6317,2.6625,2.539,2.5931,348000.0],["2020-10-02",2.5468,2.7165,2.5236,2.6934,497200.0],["2020-10-05",2.7165,2.8477,2.7165,2.8014,443600.0],["2020-10-06",2.8632,2.8709,2.6548,2.6625,537500.0],["2020-10-07",2.7011,2.7551,2.6548,2.7243,561900.0],["2020-10-08",2.7629,2.8786,2.7474,2.8632,354300.0],["2020-10-09",2.9558,2.9558,2.7474,2.7783,478300.0],["2020-10-12",2.8092,2.9018,2.7551,2.8632,480900.0],["2020-10-13",2.8323,2.8555,2.7551,2.8169,290200.0],["2020-10-14",2.8477,3.0638,2.8477,3.0021,515700.0],["2020-10-15",2.9558,3.0484,2.8709,3.0098,326500.0],["2020-10-16",2.9944,3.0252,2.9018,2.9018,428700.0],["2020-10-19",2.9095,2.9404,2.8169,2.8555,343500.0],["2020-10-20",2.8632,2.9404,2.84,2.9095,252500.0],["2020-10-21",2.9326,3.0021,2.8863,2.8863,284700.0],["2020-10-22",2.9172,2.9481,2.84,2.9095,376300.0],["2020-10-23",2.9172,3.1564,2.9172,3.141,962500.0],["2020-10-26",3.1024,3.1256,3.0021,3.0638,379000.0],["2020-10-27",3.0638,3.0638,2.84,2.8709,365800.0],["2020-10-28",2.8632,2.9249,2.7088,2.7165,464900.0],["2020-10-29",2.7165,2.8709,2.6085,2.8632,593500.0],["2020-10-30",2.8632,2.8786,2.678,2.6934,606600.0],["2020-11-02",2.732,2.84,2.7088,2.8169,361900.0],["2020-11-03",2.8863,2.9326,2.8323,2.8941,944700.0],["2020-11-04",2.8246,2.8786,2.5854,2.6239,1149500.0],["2020-11-05",2.6239,2.732,2.5931,2.6548,2334200.0],["2020-11-06",2.6394,2.7088,2.5854,2.5854,461000.0],["2020-11-09",2.7937,2.9712,2.7551,2.7706,1143800.0],["2020-11-10",2.8014,2.8863,2.7706,2.8555,984100.0],["2020-11-11",2.8863,2.8863,2.7629,2.7783,560200.0],["2020-11-12",2.7397,2.8555,2.7243,2.7629,443200.0],["2020-11-13",2.786,3.0716,2.7783,2.9944,850600.0],["2020-11-16",3.087,3.2568,3.0716,3.195,1287500.0],["2020-11-17",3.141,3.3571,3.1256,3.3031,861000.0],["2020-11-18",3.3262,3.5269,3.3185,3.4188,591800.0],["2020-11-19",3.4267,3.458,3.2702,3.3719,451400.0],["2020-11-20",3.3406,3.5127,3.3406,3.5049,674400.0],["2020-11-23",3.5518,3.7474,3.5518,3.7083,493500.0],["2020-11-24",3.7865,3.81,3.6848,3.7787,2926200.0],["2020-11-25",3.7474,3.7944,3.677,3.7161,650100.0],["2020-11-27",3.6848,3.7709,3.6848,3.7631,270300.0],["2020-11-30",3.7161,3.7552,3.5049,3.5205,555200.0],["2020-12-01",3.5362,3.7631,3.5362,3.6379,794900.0],["2020-12-02",3.6066,3.81,3.5831,3.81,450000.0],["2020-12-03",3.8335,3.8335,3.7161,3.7396,551100.0],["2020-12-04",3.8022,4.076,3.8022,4.0604,790100.0],["2020-12-07",4.0369,4.2403,3.9978,4.1934,713800.0],["2020-12-08",4.1934,4.342,4.0995,4.3264,659400.0],["2020-12-09",4.3498,4.4124,4.1464,4.209,633800.0],["2020-12-10",4.2012,4.2794,4.1621,4.2247,453100.0],["2020-12-11",4.1777,4.2168,3.8961,3.9274,1087900.0],["2020-12-14",3.9821,4.0447,3.8648,3.8648,1059700.0],["2020-12-15",3.9039,3.9587,3.7161,3.9195,790800.0],["2020-12-16",3.943,3.9587,3.8257,3.9117,932400.0],["2020-12-17",3.9508,3.9821,3.7709,3.8335,625400.0],["2020-12-18",3.8491,3.8491,3.4736,3.6066,2320000.0],["2020-12-21",3.591,3.6457,3.4736,3.5675,806600.0],["2020-12-22",3.5675,3.5988,3.3406,3.3484,670200.0],["2020-12-23",3.3797,3.3875,3.3093,3.3563,839800.0],["2020-12-24",3.3641,3.3641,3.2311,3.3171,682800.0],["2020-12-28",3.3328,3.5284,3.3328,3.4658,1406800.0],["2020-12-29",3.4736,3.5362,3.3093,3.3719,1166100.0],["2020-12-30",3.3563,3.5049,3.3563,3.4423,1690900.0],["2020-12-31",3.4423,3.458,3.325,3.4032,1490800.0],["2021-01-04",3.4814,3.6927,3.411,3.6301,1495700.0],["2021-01-05",3.6457,3.8726,3.6066,3.8257,1266400.0],["2021-01-06",3.9117,4.4906,3.9117,4.342,1603700.0],["2021-01-07",4.3968,4.5767,4.3498,4.4046,793000.0],["2021-01-08",4.4046,4.4202,4.2012,4.2638,794900.0],["2021-01-11",4.1855,4.4828,4.1855,4.4672,450200.0],["2021-01-12",4.5141,4.8896,4.4359,4.874,775000.0],["2021-01-13",4.874,4.8975,4.5298,4.5845,592500.0],["2021-01-14",4.6158,4.7254,4.5141,4.608,559400.0],["2021-01-15",4.4906,4.5532,4.342,4.3968,992700.0],["2021-01-19",4.4672,4.5767,4.4594,4.5219,803100.0],["2021-01-20",4.6002,4.6784,4.5689,4.6236,674300.0],["2021-01-21",4.6549,4.6549,4.2012,4.2638,1035800.0],["2021-01-22",4.1777,4.4124,4.076,4.3889,669500.0],["2021-01-25",4.3889,4.3889,4.1229,4.2872,755600.0],["2021-01-26",4.342,4.3889,4.1073,4.1151,569800.0],["2021-01-27",4.0212,4.1464,3.8413,4.0604,935300.0],["2021-01-28",4.0838,4.1934,3.9978,4.0134,1243700.0],["2021-01-29",4.0604,4.1151,3.8413,3.857,656600.0],["2021-02-01",3.9587,4.2638,3.9195,4.2481,1624900.0],["2021-02-02",4.342,4.3733,4.1699,4.1855,643200.0],["2021-02-03",4.1855,4.3655,4.1855,4.3264,943700.0],["2021-02-04",4.6002,4.6002,4.1151,4.3733,996600.0],["2021-02-05",4.4828,4.4985,4.3811,4.4906,811900.0],["2021-02-08",4.6549,4.6784,4.4985,4.608,768600.0],["2021-02-09",4.6315,4.6315,4.3498,4.5141,840400.0],["2021-02-10",4.5767,4.6002,4.3655,4.4281,636700.0],["2021-02-11",4.4359,4.5689,4.342,4.5689,818500.0],["2021-02-12",4.5532,4.741,4.475,4.741,715000.0],["2021-02-16",4.8896,4.9992,4.7645,4.8975,911200.0],["2021-02-17",4.9679,5.1478,4.9053,5.0226,939600.0],["2021-02-18",5.0147,5.1016,4.7462,4.7462,696700.0],["2021-02-19",4.7778,5.0463,4.7778,5.0226,651900.0],["2021-02-22",4.9911,5.299,4.8884,5.2438,1408500.0],["2021-02-23",5.1806,5.5833,5.1253,5.4807,1171100.0],["2021-02-24",5.4807,5.7571,5.4807,5.6702,1079200.0],["2021-02-25",5.6939,5.7413,5.2754,5.2754,1198000.0],["2021-02-26",5.2359,5.3148,4.9279,5.0463,1111800.0],["2021-03-01",5.2201,5.3306,5.1727,5.1885,770000.0],["2021-03-02",5.1806,5.4096,5.1016,5.2911,623800.0],["2021-03-03",5.3069,5.4728,5.2833,5.3543,2015100.0],["2021-03-04",5.3385,5.4175,4.8094,4.8568,1639900.0],["2021-03-05",4.9832,5.2359,4.8963,5.2201,1596300.0],["2021-03-08",5.3543,5.3622,5.07,5.2833,1505500.0],["2021-03-09",5.3622,5.4333,5.1174,5.3859,929100.0],["2021-03-10",5.4096,5.6781,5.3306,5.6544,1068400.0],["2021-03-11",5.686,5.8992,5.607,5.844,1499900.0],["2021-03-12",5.8124,5.9624,5.686,5.9071,1169000.0],["2021-03-15",6.0572,6.0809,5.6307,5.7018,1415400.0],["2021-03-16",5.6781,5.686,5.228,5.2754,1246300.0],["2021-03-17",5.2201,5.7492,5.1885,5.6623,1699700.0],["2021-03-18",5.6228,5.9466,5.5281,5.5281,1166200.0],["2021-03-19",5.5439,5.686,5.2359,5.5202,6631400.0],["2021-03-22",5.457,5.5202,5.228,5.2754,886000.0],["2021-03-23",5.1569,5.2122,4.8568,4.8647,1175400.0],["2021-03-24",4.9832,5.2833,4.9832,5.0147,1604100.0],["2021-03-25",4.9358,5.0621,4.6831,5.0147,1329800.0],["2021-03-26",5.1411,5.4886,5.1016,5.4886,1171400.0],["2021-03-29",5.4412,5.6465,5.3148,5.3938,1260000.0],["2021-03-30",5.378,5.457,5.2596,5.3859,832300.0],["2021-03-31",5.4491,5.607,5.378,5.536,1318600.0],["2021-04-01",5.5202,5.5518,5.1964,5.3464,829700.0],["2021-04-05",5.4254,5.457,5.3385,5.4096,694800.0],["2021-04-06",5.4254,5.536,5.2438,5.2911,497100.0],["2021-04-07",5.2911,5.2911,5.1253,5.2201,700000.0],["2021-04-08",5.2201,5.2201,5.0305,5.1253,592400.0],["2021-04-09",5.1095,5.1253,4.9516,4.9753,604400.0],["2021-04-12",5.0068,5.1569,5.0068,5.0621,594600.0],["2021-04-13",5.0621,5.0937,4.8963,5.0226,843600.0],["2021-04-14",5.0226,5.4649,5.0226,5.3938,811500.0],["2021-04-15",5.4649,5.4728,5.2833,5.3859,471600.0],["2021-04-16",5.4412,5.4412,5.2201,5.2675,885600.0],["2021-04-19",5.2754,5.2754,5.0542,5.149,761500.0],["2021-04-20",5.1332,5.149,4.8568,4.9121,740100.0],["2021-04-21",4.8963,5.1174,4.8015,5.1095,924300.0],["2021-04-22",5.1332,5.1332,4.9595,5.0068,550100.0],["2021-04-23",5.0621,5.2911,4.9911,5.2517,590100.0],["2021-04-26",5.3306,5.457,5.299,5.3227,616200.0],["2021-04-27",5.3227,5.4333,5.149,5.2517,616800.0],["2021-04-28",5.3385,5.6702,5.2911,5.6307,944900.0],["2021-04-29",5.7966,5.8676,5.4017,5.4017,933300.0],["2021-04-30",5.3385,5.3938,5.2359,5.3306,1158200.0],["2021-05-03",5.4649,5.915,5.4649,5.915,1401700.0],["2021-05-04",5.8597,6.1204,5.8597,6.0572,1330800.0],["2021-05-05",6.1204,6.1677,5.9308,6.0493,900600.0],["2021-05-06",6.1204,6.144,5.765,6.0809,699600.0],["2021-05-07",6.0651,6.1204,5.8755,6.0493,591200.0],["2021-05-10",6.1362,6.3652,6.0177,6.0177,1215400.0],["2021-05-11",5.7808,6.1204,5.6702,6.0651,882900.0],["2021-05-12",6.0651,6.1519,5.7334,5.7887,749600.0],["2021-05-13",5.765,5.9229,5.4886,5.6465,847200.0],["2021-05-14",5.6939,5.765,5.6307,5.7571,864200.0],["2021-05-17",5.7729,6.0493,5.7492,6.0019,1012700.0],["2021-05-18",6.0497,6.1611,5.9701,6.0099,918000.0],["2021-05-19",5.9223,5.9223,5.5959,5.8109,936500.0],["2021-05-20",5.8268,5.8666,5.4527,5.6278,944500.0],["2021-05-21",5.6835,5.787,5.6357,5.6676,730000.0],["2021-05-24",5.7074,5.8347,5.5482,5.787,546300.0],["2021-05-25",5.8029,5.8507,5.5163,5.5163,663300.0],["2021-05-26",5.5323,5.7313,5.5323,5.7153,459300.0],["2021-05-27",5.8109,6.1691,5.8029,6.0895,1015700.0],["2021-05-28",6.1293,6.1293,5.8905,5.9939,709600.0],["2021-06-01",6.1293,6.1929,6.0497,6.1691,939100.0],["2021-06-02",6.1929,6.3203,5.9701,6.0735,602000.0],["2021-06-03",6.0178,6.2248,5.8427,6.177,827400.0],["2021-06-04",6.2407,6.3681,6.0337,6.0974,886800.0],["2021-06-07",6.0895,6.1213,5.8825,5.9143,596900.0],["2021-06-08",5.9143,6.1929,5.7711,6.1133,883100.0],["2021-06-09",6.1213,6.185,5.986,6.1372,838900.0],["2021-06-10",6.1929,6.4875,6.1293,6.1293,1069800.0],["2021-06-11",6.2327,6.4158,6.1054,6.1531,782100.0],["2021-06-14",6.1531,6.2566,5.8984,5.9303,1059400.0],["2021-06-15",5.9303,5.9382,5.6517,5.8825,1053200.0],["2021-06-16",5.8188,5.8586,5.6039,5.8347,815700.0],["2021-06-17",5.8586,5.8586,5.2616,5.4288,1796400.0],["2021-06-18",5.381,5.5323,5.3014,5.5004,3897300.0],["2021-06-21",5.5084,5.6357,5.389,5.4447,1647900.0],["2021-06-22",5.4606,5.5402,5.2935,5.4686,832800.0],["2021-06-23",5.5482,5.6835,5.5323,5.5959,721800.0],["2021-06-24",5.6755,5.8109,5.6119,5.8109,592700.0],["2021-06-25",5.8905,5.9064,5.6357,5.6596,1697400.0],["2021-06-28",5.6676,5.7074,5.3969,5.4447,864900.0],["2021-06-29",5.5084,5.6357,5.4606,5.4606,517700.0],["2021-06-30",5.4367,5.6915,5.381,5.6835,639200.0],["2021-07-01",5.7313,5.8268,5.6357,5.7551,909000.0],["2021-07-02",5.7631,5.8268,5.6915,5.7313,516800.0],["2021-07-06",5.7392,5.7631,5.2935,5.381,1225500.0],["2021-07-07",5.3333,5.5243,5.2855,5.4606,1106400.0],["2021-07-08",5.2775,5.5004,5.2537,5.3731,1023500.0],["2021-07-09",5.5323,5.7313,5.4606,5.6915,691100.0],["2021-07-12",5.6357,5.7153,5.5084,5.6278,729900.0],["2021-07-13",5.6198,5.7074,5.5084,5.5243,958500.0],["2021-07-14",5.5561,5.6755,5.5084,5.5402,781300.0],["2021-07-15",5.5084,5.6596,5.4288,5.4527,712400.0],["2021-07-16",5.4925,5.4925,5.2616,5.2855,917100.0],["2021-07-19",5.1422,5.1741,4.8795,4.9273,1357300.0],["2021-07-20",4.9432,5.1422,4.8079,5.0865,893800.0],["2021-07-21",5.1979,5.3731,5.174,5.2935,601300.0],["2021-07-22",5.2377,5.2775,5.0785,5.1661,634700.0],["2021-07-23",5.2218,5.3173,5.1741,5.2855,837000.0],["2021-07-26",5.3412,5.4765,5.2616,5.4049,741700.0],["2021-07-27",5.3412,5.4288,5.2377,5.3731,537700.0],["2021-07-28",5.4288,5.5163,5.2935,5.4288,1253800.0],["2021-07-29",5.6119,6.3681,5.588,6.3044,2395100.0],["2021-07-30",6.2009,6.3044,6.0895,6.1531,1123000.0],["2021-08-02",6.3203,6.3919,5.9621,5.9701,1143300.0],["2021-08-03",5.9939,6.1372,5.8188,6.0497,1488200.0],["2021-08-04",5.8507,5.9223,5.5084,5.5402,1749300.0],["2021-08-05",5.5402,5.7074,5.5004,5.6119,1316900.0],["2021-08-06",5.7233,5.9064,5.7233,5.8109,619500.0],["2021-08-09",5.7153,5.8745,5.6676,5.8029,552400.0],["2021-08-10",5.8029,6.0656,5.8029,5.9939,653800.0],["2021-08-11",5.986,6.0974,5.9382,6.0735,762100.0],["2021-08-12",6.0735,6.0815,5.8507,5.9382,650400.0],["2021-08-13",5.978,6.0178,5.8745,5.8905,559100.0],["2021-08-16",5.8109,5.9143,5.6437,5.7949,590700.0],["2021-08-17",5.6745,5.7307,5.5301,5.5702,588000.0],["2021-08-18",5.5461,5.7709,5.4819,5.5702,621800.0],["2021-08-19",5.4578,5.4899,5.209,5.2732,929600.0],["2021-08-20",5.2492,5.3535,5.1849,5.2732,609900.0],["2021-08-23",5.4338,5.5542,5.3776,5.4899,565200.0],["2021-08-24",5.5782,5.6906,5.5461,5.6344,1258000.0],["2021-08-25",5.6424,5.6906,5.5461,5.5943,386300.0],["2021-08-26",5.5461,5.5863,5.4257,5.4338,445000.0],["2021-08-27",5.4659,5.7147,5.4578,5.6826,597800.0],["2021-08-30",5.7869,5.7869,5.5943,5.6344,488100.0],["2021-08-31",5.6023,5.6665,5.4899,5.5782,395800.0],["2021-09-01",5.5381,5.5702,5.2652,5.5301,761200.0],["2021-09-02",5.5943,5.7789,5.5943,5.6585,608300.0],["2021-09-03",5.6505,5.7548,5.6103,5.6665,538500.0],["2021-09-07",5.6986,5.8752,5.6665,5.7548,637700.0],["2021-09-08",5.7388,5.7628,5.522,5.5301,587000.0],["2021-09-09",5.4578,5.6424,5.4578,5.5622,505300.0],["2021-09-10",5.6424,5.8672,5.6424,5.6505,698100.0],["2021-09-13",5.6585,5.6745,5.4498,5.498,750700.0],["2021-09-14",5.5461,5.5461,5.2893,5.3294,648000.0],["2021-09-15",5.3455,5.5542,5.3455,5.522,771000.0],["2021-09-16",5.498,5.498,5.193,5.2411,635600.0],["2021-09-17",5.2813,5.2813,5.0485,5.0806,2279700.0],["2021-09-20",4.7917,4.9763,4.7676,4.9281,1133600.0],["2021-09-21",5.0003,5.0565,4.6953,4.8318,1055800.0],["2021-09-22",4.9763,5.1127,4.9121,4.9121,741600.0],["2021-09-23",4.9763,5.0886,4.904,5.0003,539200.0],["2021-09-24",4.9442,5.0324,4.904,4.904,458100.0],["2021-09-27",4.9763,5.2893,4.9763,5.1528,842600.0],["2021-09-28",5.1368,5.2331,5.0324,5.1288,953100.0],["2021-09-29",5.1769,5.217,4.9522,5.0164,639000.0],["2021-09-30",5.0646,5.1368,4.9923,5.0405,485300.0],["2021-10-01",5.0485,5.2732,5.0405,5.201,834700.0],["2021-10-04",5.2652,5.3615,5.201,5.2813,860300.0],["2021-10-05",5.3134,5.3856,5.1609,5.3695,1057400.0],["2021-10-06",5.2411,5.3374,5.0565,5.2492,899000.0],["2021-10-07",5.2732,5.3856,5.2331,5.3455,610300.0],["2021-10-08",5.3615,5.4418,5.2893,5.3455,353100.0],["2021-10-11",5.3695,5.6344,5.3695,5.3936,1104900.0],["2021-10-12",5.4097,5.4659,5.3214,5.3776,561800.0],["2021-10-13",5.3695,5.4819,5.2813,5.4739,636800.0],["2021-10-14",5.5461,5.7388,5.4899,5.498,841400.0],["2021-10-15",5.6344,5.6906,5.5301,5.5301,601800.0],["2021-10-18",5.4819,5.6184,5.4257,5.6103,523500.0],["2021-10-19",5.5702,5.5702,5.3936,5.4418,607500.0],["2021-10-20",5.4017,5.5301,5.2893,5.522,507100.0],["2021-10-21",5.4498,5.514,5.3695,5.4498,671000.0],["2021-10-22",5.4418,5.6023,5.4418,5.498,732500.0],["2021-10-25",5.514,5.7388,5.514,5.7227,655200.0],["2021-10-26",5.7388,5.7388,5.5381,5.6424,538000.0],["2021-10-27",5.5863,5.6745,5.4498,5.4739,673300.0],["2021-10-28",5.4659,5.6023,5.4659,5.5782,566100.0],["2021-10-29",5.5782,5.819,5.5782,5.7949,1127600.0],["2021-11-01",6.0759,6.0999,5.5702,5.7789,1296200.0],["2021-11-02",5.803,5.803,5.3134,5.522,1422200.0],["2021-11-03",5.522,5.6505,5.4899,5.5782,702100.0],["2021-11-04",5.6424,5.7147,5.4257,5.4739,789400.0],["2021-11-05",5.5461,5.6103,5.4739,5.5381,571300.0],["2021-11-08",5.6505,5.8431,5.6424,5.7147,856200.0],["2021-11-09",5.6826,5.7066,5.4739,5.5542,659700.0],["2021-11-10",5.5381,5.5702,5.3294,5.3374,795500.0],["2021-11-11",5.4097,5.514,5.3776,5.4819,528000.0],["2021-11-12",5.4739,5.522,5.4097,5.4257,405700.0],["2021-11-15",5.4338,5.4659,5.1769,5.2572,896000.0],["2021-11-16",5.2572,5.2572,5.1448,5.201,748500.0],["2021-11-17",5.201,5.2496,5.0552,5.0957,1200900.0],["2021-11-18",5.0957,5.0957,4.8931,5.0795,910800.0],["2021-11-19",4.9499,5.039,4.8769,4.9823,894600.0],["2021-11-22",5.0228,5.3144,5.0066,5.2172,882100.0],["2021-11-23",5.2577,5.3711,5.2334,5.282,620000.0],["2021-11-24",5.201,5.282,5.1605,5.2415,368600.0],["2021-11-26",5.0066,5.0552,4.8688,5.0066,518700.0],["2021-11-29",5.12,5.1362,4.9013,4.9418,1175900.0],["2021-11-30",4.8688,5.0066,4.7797,4.9337,996000.0],["2021-12-01",5.0714,5.1605,4.8769,4.8769,1161800.0],["2021-12-02",4.9094,5.1848,4.8688,5.1524,716400.0],["2021-12-03",5.1605,5.2172,5.0471,5.1038,630700.0],["2021-12-06",5.1362,5.1929,4.9985,5.1119,787400.0],["2021-12-07",5.1929,5.3144,5.1605,5.2334,566400.0],["2021-12-08",5.2172,5.3144,5.201,5.2739,638400.0],["2021-12-09",5.1929,5.2415,5.0795,5.2253,479300.0],["2021-12-10",5.2658,5.2982,5.0876,5.1848,694900.0],["2021-12-13",5.1605,5.1605,4.9013,5.0147,905800.0],["2021-12-14",4.9985,5.1767,4.958,4.9823,1089100.0],["2021-12-15",4.9742,5.1767,4.8931,5.1524,989400.0],["2021-12-16",5.1929,5.3387,5.1443,5.2091,850200.0],["2021-12-17",5.1767,5.4035,5.12,5.3873,3020200.0],["2021-12-20",5.282,5.3063,5.1362,5.2739,745500.0],["2021-12-21",5.3549,5.4926,5.3387,5.4521,597600.0],["2021-12-22",5.4197,5.5088,5.3549,5.5088,429100.0],["2021-12-23",5.525,5.5412,5.444,5.4764,479700.0],["2021-12-27",5.4521,5.5007,5.3387,5.4845,460900.0],["2021-12-28",5.4845,5.525,5.3954,5.4359,404800.0],["2021-12-29",5.4359,5.4683,5.3549,5.363,455700.0],["2021-12-30",5.3954,5.444,5.3225,5.3306,451000.0],["2021-12-31",5.3306,5.363,5.2253,5.3387,690700.0],["2022-01-03",5.363,5.6709,5.363,5.525,605100.0],["2022-01-04",5.5575,5.6628,5.5331,5.5737,525700.0],["2022-01-05",5.6061,5.8329,5.598,5.7033,802600.0],["2022-01-06",5.7681,5.8086,5.6223,5.6547,648400.0],["2022-01-07",5.6628,5.7762,5.6223,5.7357,514100.0],["2022-01-10",5.7762,5.8005,5.6547,5.7519,569500.0],["2022-01-11",5.7438,5.8248,5.6709,5.8005,673600.0],["2022-01-12",5.8329,6.0678,5.8167,6.0192,1171200.0],["2022-01-13",6.0273,6.1893,6.0192,6.0435,720000.0],["2022-01-14",6.0273,6.1245,5.9625,6.0678,510400.0],["2022-01-18",6.0759,6.1245,5.9625,6.0192,702700.0],["2022-01-19",6.0921,6.1731,6.0273,6.0921,584200.0],["2022-01-20",6.0921,6.1893,5.841,5.8491,495200.0],["2022-01-21",5.7519,5.7519,5.4845,5.4845,1023200.0],["2022-01-24",5.3873,5.5656,5.2172,5.525,973800.0],["2022-01-25",5.4602,5.6304,5.3387,5.5737,837900.0],["2022-01-26",5.679,5.7438,5.4359,5.5088,523300.0],["2022-01-27",5.5737,5.6547,5.4521,5.5088,503100.0],["2022-01-28",5.5169,5.5737,5.3792,5.5737,609600.0],["2022-01-31",5.5169,5.6547,5.4521,5.5493,794600.0],["2022-02-01",5.4602,5.6709,5.3954,5.6061,938200.0],["2022-02-02",5.6709,5.9463,5.6223,5.76,1322300.0],["2022-02-03",5.7762,6.2785,5.7681,6.0678,1624200.0],["2022-02-04",6.1326,6.2218,6.0273,6.1569,961700.0],["2022-02-07",6.165,6.2218,6.0273,6.1002,879400.0],["2022-02-08",6.1326,6.3352,6.1326,6.3352,1143400.0],["2022-02-09",6.3595,6.4,6.2542,6.3352,610300.0],["2022-02-10",6.2542,6.3757,6.1488,6.1974,574100.0],["2022-02-11",6.1488,6.2704,6.1245,6.238,543000.0],["2022-02-14",6.2866,6.3028,6.1974,6.2461,700200.0],["2022-02-15",6.1812,6.2542,6.0759,6.2055,548500.0],["2022-02-16",6.1811,6.3444,6.1647,6.2872,505600.0],["2022-02-17",6.23,6.4913,6.23,6.3607,773600.0],["2022-02-18",6.3117,6.377,6.2627,6.3117,556600.0],["2022-02-22",6.3607,6.475,6.2545,6.3035,998900.0],["2022-02-23",6.3362,6.4587,6.2545,6.2627,415200.0],["2022-02-24",6.2056,6.2056,5.9769,6.1566,1177200.0],["2022-02-25",6.1484,6.4015,6.1484,6.3933,477400.0],["2022-02-28",6.3933,6.5648,6.3689,6.475,965300.0],["2022-03-01",6.5158,6.8343,6.5158,6.8261,2066700.0],["2022-03-02",6.9241,7.2425,6.9241,7.169,1110800.0],["2022-03-03",7.1772,7.6181,6.9976,7.5773,2286200.0],["2022-03-04",7.6263,8.0182,7.5446,7.9447,2055400.0],["2022-03-07",7.9611,7.9937,7.1854,7.2752,2073700.0],["2022-03-08",7.0956,7.2589,6.7689,6.9731,1941100.0],["2022-03-09",6.9731,7.0874,6.8016,6.9976,1124600.0],["2022-03-10",7.0302,7.2915,6.9976,7.2425,1438300.0],["2022-03-11",7.1445,7.2344,7.0466,7.1037,800000.0],["2022-03-14",6.9731,6.9894,6.6546,6.6873,1055700.0],["2022-03-15",6.5322,6.8669,6.4097,6.7771,911300.0],["2022-03-16",6.7853,6.8343,6.573,6.6628,1270100.0],["2022-03-17",6.8016,7.0221,6.8016,6.9486,945200.0],["2022-03-18",6.8914,6.9731,6.6791,6.9649,2500600.0],["2022-03-21",7.0874,7.4467,7.0874,7.2752,832400.0],["2022-03-22",7.316,7.3568,7.0874,7.1854,753300.0],["2022-03-23",7.2344,7.414,7.2344,7.2834,938100.0],["2022-03-24",7.2834,7.512,7.218,7.4385,827200.0],["2022-03-25",7.5365,7.6345,7.4712,7.512,893300.0],["2022-03-28",7.3732,7.4467,7.2262,7.2834,1014400.0],["2022-03-29",7.1201,7.218,6.9649,7.218,936600.0],["2022-03-30",7.3323,7.5773,7.218,7.2262,998100.0],["2022-03-31",7.1527,7.3405,7.1527,7.2752,1733000.0],["2022-04-01",7.2344,7.4467,7.2344,7.3732,622700.0],["2022-04-04",7.4385,7.4385,7.1364,7.2425,556000.0],["2022-04-05",7.2589,7.3977,7.0547,7.0874,864100.0],["2022-04-06",7.169,7.1772,7.0302,7.1282,964300.0],["2022-04-07",7.0956,7.3242,7.0139,7.2915,627900.0],["2022-04-08",7.3079,7.4303,7.1445,7.3079,928700.0],["2022-04-11",7.2589,7.3487,7.1282,7.1445,888000.0],["2022-04-12",7.2507,7.5855,7.2507,7.4712,875800.0],["2022-04-13",7.5773,7.7814,7.4875,7.7651,832000.0],["2022-04-14",7.7896,7.9529,7.7569,7.7978,676500.0],["2022-04-18",7.8631,7.9039,7.7406,7.7569,606400.0],["2022-04-19",7.6835,7.8876,7.5365,7.8468,683700.0],["2022-04-20",7.7896,7.8957,7.5936,7.6998,461700.0],["2022-04-21",7.6998,7.6998,7.2507,7.2997,771000.0],["2022-04-22",7.2997,7.4058,6.9812,7.1119,1203300.0],["2022-04-25",6.8996,6.9567,6.5893,6.7689,871800.0],["2022-04-26",6.8098,6.8669,6.6383,6.671,854400.0],["2022-04-27",6.8098,6.9241,6.7363,6.7771,671600.0],["2022-04-28",6.7445,6.9567,6.5975,6.9159,536900.0],["2022-04-29",6.8669,6.9567,6.7036,6.7934,1210000.0],["2022-05-02",6.6138,6.9323,6.3607,6.5975,1301900.0],["2022-05-03",6.573,6.8588,6.4015,6.8343,932500.0],["2022-05-04",6.9812,7.0466,6.6873,6.9649,786300.0],["2022-05-05",7.0221,7.0302,6.4587,6.573,749100.0],["2022-05-06",6.5893,6.671,6.426,6.5893,1165700.0],["2022-05-09",6.4097,6.4178,6.2382,6.3035,787200.0],["2022-05-10",6.3607,6.3852,6.0422,6.2137,780500.0],["2022-05-11",6.3362,6.4832,6.2219,6.2545,607100.0],["2022-05-12",6.1566,6.2382,6.0096,6.0994,693900.0],["2022-05-13",6.1892,6.3689,6.1892,6.2545,588700.0],["2022-05-16",6.328,6.4668,6.2954,6.3607,827100.0],["2022-05-17",6.5335,6.624,6.4677,6.5911,685700.0],["2022-05-18",6.6075,6.6816,6.3607,6.4018,938500.0],["2022-05-19",6.3525,6.6405,6.3442,6.517,955900.0],["2022-05-20",6.5911,6.6322,6.2043,6.3525,578300.0],["2022-05-23",6.4759,6.6816,6.4183,6.6487,1006200.0],["2022-05-24",6.5664,6.6322,6.4265,6.5582,678200.0],["2022-05-25",6.5664,6.6898,6.4841,6.6651,486800.0],["2022-05-26",6.6734,6.9367,6.6734,6.8626,965100.0],["2022-05-27",6.9202,6.9614,6.731,6.7392,520500.0],["2022-05-31",6.7721,6.8544,6.6322,6.6569,875500.0],["2022-06-01",6.7063,6.7639,6.5746,6.6898,544700.0],["2022-06-02",6.731,6.9778,6.6981,6.8544,677300.0],["2022-06-03",6.8133,6.8462,6.5253,6.6569,998500.0],["2022-06-06",6.7639,6.7803,6.6322,6.7392,430100.0],["2022-06-07",6.7227,6.8955,6.6734,6.8462,664300.0],["2022-06-08",6.805,6.805,6.4265,6.4594,478300.0],["2022-06-09",6.4347,6.4347,6.2455,6.2537,670600.0],["2022-06-10",6.1138,6.3031,6.0398,6.2126,679000.0],["2022-06-13",6.0233,6.0809,5.8917,5.9657,1113300.0],["2022-06-14",6.0151,6.0727,5.8752,5.9328,1010100.0],["2022-06-15",5.9904,6.1385,5.9493,6.0809,967900.0],["2022-06-16",5.8834,5.9657,5.7682,5.8011,872600.0],["2022-06-17",5.8341,5.8341,5.4309,5.472,2837700.0],["2022-06-21",5.6366,5.9575,5.6283,5.7353,1083800.0],["2022-06-22",5.5625,5.6695,5.5214,5.6283,934700.0],["2022-06-23",5.6201,5.7024,5.3897,5.4885,806500.0],["2022-06-24",5.4885,5.653,5.4226,5.653,931200.0],["2022-06-27",5.7435,5.8341,5.653,5.7682,635100.0],["2022-06-28",5.867,5.9575,5.7518,5.8176,684200.0],["2022-06-29",5.8834,5.8999,5.5954,5.6695,605800.0],["2022-06-30",5.5461,5.6613,5.472,5.6037,1153200.0],["2022-07-01",5.6119,5.653,5.4062,5.579,608100.0],["2022-07-05",5.4309,5.4638,5.2663,5.3157,1371000.0],["2022-07-06",5.2663,5.3403,5.0523,5.2581,775200.0],["2022-07-07",5.4144,5.5954,5.4062,5.5214,799600.0],["2022-07-08",5.5461,5.5707,5.3815,5.4473,684800.0],["2022-07-11",5.365,5.472,5.3568,5.3979,798000.0],["2022-07-12",5.3321,5.5625,5.3239,5.5049,792900.0],["2022-07-13",5.4638,5.8011,5.4638,5.7518,799100.0],["2022-07-14",5.5461,5.6201,5.4062,5.6119,1169900.0],["2022-07-15",5.7024,5.7106,5.5214,5.6859,633600.0],["2022-07-18",5.8011,5.9163,5.7189,5.7271,751300.0],["2022-07-19",5.76,5.8834,5.7271,5.8587,557000.0],["2022-07-20",5.8587,5.8834,5.76,5.8587,433300.0],["2022-07-21",5.7765,5.8587,5.6201,5.7682,567400.0],["2022-07-22",5.8011,5.8834,5.6201,5.653,438100.0],["2022-07-25",5.7106,5.8752,5.6859,5.8587,425600.0],["2022-07-26",5.8176,5.8999,5.7682,5.8423,482300.0],["2022-07-27",5.8505,6.0974,5.7847,6.0727,532400.0],["2022-07-28",6.1056,6.1385,5.9163,5.9986,445300.0],["2022-07-29",6.0809,6.1221,5.941,6.0891,520500.0],["2022-08-01",5.9904,6.0727,5.8505,6.0151,702800.0],["2022-08-02",5.9575,6.1138,5.867,5.9246,761800.0],["2022-08-03",5.9163,5.9163,5.5543,5.6283,935700.0],["2022-08-04",5.6448,5.6448,5.4638,5.4638,844600.0],["2022-08-05",5.4391,5.6448,5.3897,5.6037,544600.0],["2022-08-08",5.6448,5.7106,5.5461,5.5954,991100.0],["2022-08-09",5.6119,5.6859,5.5378,5.6366,725200.0],["2022-08-10",5.7189,5.7189,5.6366,5.6942,991700.0],["2022-08-11",5.7765,5.8917,5.7435,5.8011,709100.0],["2022-08-12",5.7518,5.9246,5.7518,5.8917,642600.0],["2022-08-15",5.7682,5.7682,5.5954,5.7353,610200.0],["2022-08-16",5.7929,5.867,5.7765,5.8094,657100.0],["2022-08-17",5.7428,5.826,5.6429,5.6845,420300.0],["2022-08-18",5.7012,5.9675,5.7012,5.9675,607000.0],["2022-08-19",5.8843,5.9009,5.7678,5.8177,665600.0],["2022-08-22",5.7511,5.9092,5.6929,5.826,502500.0],["2022-08-23",5.8926,6.0091,5.8427,5.8593,605400.0],["2022-08-24",5.8427,5.9342,5.7761,5.9092,717300.0],["2022-08-25",5.9675,6.0091,5.9259,6.0091,725700.0],["2022-08-26",5.9925,6.0674,5.9342,5.9425,660300.0],["2022-08-29",5.8843,6.0091,5.826,5.851,713700.0],["2022-08-30",5.7761,5.8343,5.4681,5.5264,740700.0],["2022-08-31",5.4348,5.568,5.3683,5.4848,585500.0],["2022-09-01",5.3849,5.4016,5.3017,5.3266,493700.0],["2022-09-02",5.5097,5.5097,5.3599,5.3932,412500.0],["2022-09-06",5.4681,5.5514,5.3599,5.3932,465500.0],["2022-09-07",5.3266,5.5264,5.2184,5.5098,993700.0],["2022-09-08",5.4598,5.4765,5.3766,5.3849,570300.0],["2022-09-09",5.5014,5.6512,5.4931,5.568,577300.0],["2022-09-12",5.6429,5.7844,5.6013,5.6679,1071100.0],["2022-09-13",5.568,5.6929,5.4598,5.4765,644400.0],["2022-09-14",5.4598,5.4598,5.2018,5.2684,825300.0],["2022-09-15",5.2601,5.31,5.1519,5.1768,871200.0],["2022-09-16",5.1269,5.2184,5.0104,5.1103,2728300.0],["2022-09-19",5.0104,5.3433,5.0104,5.31,684900.0],["2022-09-20",5.2434,5.2434,5.1186,5.1852,500300.0],["2022-09-21",5.2601,5.285,5.1019,5.1103,530300.0],["2022-09-22",5.1685,5.2184,5.0853,5.0853,492200.0],["2022-09-23",5.077,5.077,4.819,4.8689,857300.0],["2022-09-26",4.8023,4.9355,4.7607,4.8023,742300.0],["2022-09-27",4.8772,4.9438,4.8023,4.8439,652800.0],["2022-09-28",4.8689,5.0437,4.8356,4.9937,616200.0],["2022-09-29",4.9937,5.0104,4.8023,4.9105,1295100.0],["2022-09-30",4.8606,4.9355,4.8023,4.8356,1128200.0],["2022-10-03",4.9604,5.1435,4.9604,5.1186,486300.0],["2022-10-04",5.2184,5.285,5.1852,5.2684,591300.0],["2022-10-05",5.1768,5.2601,5.1519,5.2351,523700.0],["2022-10-06",5.1685,5.285,5.1519,5.2268,565000.0],["2022-10-07",5.2018,5.2184,5.1435,5.1602,451200.0],["2022-10-10",5.2018,5.335,5.1435,5.2601,696000.0],["2022-10-11",5.2434,5.2934,5.1269,5.1935,722100.0],["2022-10-12",5.1685,5.3183,5.1019,5.285,746100.0],["2022-10-13",5.1685,5.4182,5.1519,5.4182,621000.0],["2022-10-14",5.4099,5.4099,5.2268,5.2434,407200.0],["2022-10-17",5.3766,5.4348,5.3017,5.3599,579600.0],["2022-10-18",5.4348,5.5347,5.3849,5.4681,1008500.0],["2022-10-19",5.4265,5.4931,5.3183,5.3932,474500.0],["2022-10-20",5.3599,5.4681,5.2934,5.3932,666500.0],["2022-10-21",5.4515,5.6929,5.4182,5.6346,761800.0],["2022-10-24",5.6429,5.6596,5.5264,5.568,573100.0],["2022-10-25",5.4848,5.6596,5.4099,5.6096,509200.0],["2022-10-26",5.6596,5.7678,5.5847,5.6179,521900.0],["2022-10-27",5.6596,5.6596,5.4931,5.593,530600.0],["2022-10-28",5.6179,5.6845,5.4848,5.6845,974100.0],["2022-10-31",6.5584,6.5834,5.876,6.0424,1909500.0],["2022-11-01",6.1673,6.3087,6.109,6.2838,1217800.0],["2022-11-02",6.2422,6.3837,6.1423,6.2005,1077600.0],["2022-11-03",6.1506,6.4253,6.1506,6.4169,764700.0],["2022-11-04",6.625,6.9663,6.5834,6.9579,1117800.0],["2022-11-07",6.9912,7.0828,6.908,7.0328,1150400.0],["2022-11-08",7.0495,7.2576,6.9995,7.2326,750200.0],["2022-11-09",7.1577,7.166,6.6916,6.6999,893000.0],["2022-11-10",6.9496,7.0661,6.8497,7.0079,656000.0],["2022-11-11",7.166,7.2742,6.9163,6.933,760800.0],["2022-11-14",6.8664,7.0245,6.8664,6.8913,627200.0],["2022-11-15",6.908,7.0495,6.8414,7.0495,679800.0],["2022-11-16",6.9413,7.0245,6.8581,6.8664,545300.0],["2022-11-17",6.7739,6.9,6.7403,6.8832,515600.0],["2022-11-18",6.9168,6.9168,6.6899,6.7571,1002700.0],["2022-11-21",6.6815,6.9,6.589,6.858,787900.0],["2022-11-22",6.9336,7.0177,6.9084,6.9336,483800.0],["2022-11-23",6.9168,6.984,6.858,6.9672,387900.0],["2022-11-25",7.0261,7.0681,6.9336,6.9336,387900.0],["2022-11-28",6.7907,6.9504,6.7235,6.858,896300.0],["2022-11-29",6.9336,7.0933,6.9252,7.0093,1036100.0],["2022-11-30",7.0597,7.1101,6.9252,7.1101,1211600.0],["2022-12-01",7.1437,7.2362,7.1017,7.1605,1194700.0],["2022-12-02",7.0681,7.253,7.0681,7.2446,1132500.0],["2022-12-05",7.295,7.295,7.0681,7.0933,836400.0],["2022-12-06",7.1101,7.253,7.0765,7.1605,1364900.0],["2022-12-07",7.1437,7.3202,7.0933,7.2026,839300.0],["2022-12-08",7.3118,7.3538,7.1689,7.2026,645800.0],["2022-12-09",7.1773,7.1942,6.858,6.8664,838100.0],["2022-12-12",6.8412,7.0009,6.7487,7.0009,805100.0],["2022-12-13",7.1857,7.1942,7.0597,7.0933,1108700.0],["2022-12-14",7.0849,7.1353,6.9756,7.0765,923400.0],["2022-12-15",7.0008,7.0008,6.7991,6.8075,928400.0],["2022-12-16",6.7319,7.0765,6.7319,7.0009,6688100.0],["2022-12-19",7.0513,7.1689,6.8664,6.9504,1029000.0],["2022-12-20",7.0093,7.1857,6.9924,7.1269,747000.0],["2022-12-21",7.2278,7.2866,7.1773,7.2194,1212600.0],["2022-12-22",7.2278,7.253,6.9924,7.1689,474300.0],["2022-12-23",7.2446,7.3286,7.1689,7.2782,597600.0],["2022-12-27",7.3454,7.3959,7.2614,7.3286,487200.0],["2022-12-28",7.3286,7.3706,7.1017,7.1353,515300.0],["2022-12-29",7.1857,7.2782,7.1773,7.2782,616800.0],["2022-12-30",7.2278,7.2782,7.1773,7.253,1132600.0],["2023-01-03",7.2866,7.3286,7.0597,7.1017,1026600.0],["2023-01-04",6.9336,7.2698,6.7907,7.2278,683000.0],["2023-01-05",7.1437,7.2362,7.1437,7.2026,678100.0],["2023-01-06",7.3034,7.4883,7.2698,7.4463,740900.0],["2023-01-09",7.5555,7.606,7.295,7.295,581400.0],["2023-01-10",7.3538,7.3875,7.2782,7.3622,543600.0],["2023-01-11",7.3959,7.4211,7.2614,7.3118,586600.0],["2023-01-12",7.379,7.5639,7.3454,7.5555,685800.0],["2023-01-13",7.5303,7.6564,7.4799,7.648,475100.0],["2023-01-17",7.6144,7.732,7.6144,7.7068,692800.0],["2023-01-18",7.7572,7.8161,7.5892,7.5892,810800.0],["2023-01-19",7.5555,7.6564,7.4631,7.606,509700.0],["2023-01-20",7.6396,7.8161,7.5639,7.7909,547500.0],["2023-01-23",7.7572,7.8497,7.7152,7.7741,627100.0],["2023-01-24",7.6984,7.7909,7.6312,7.7656,357300.0],["2023-01-25",7.732,7.8077,7.6396,7.7656,348900.0],["2023-01-26",7.7909,7.8245,7.6228,7.7488,504100.0],["2023-01-27",7.7236,7.7741,7.5892,7.6312,510500.0],["2023-01-30",7.5639,7.648,7.4547,7.4631,695100.0],["2023-01-31",7.4799,7.6648,7.4127,7.6564,922600.0],["2023-02-01",7.6228,7.6732,7.2614,7.5892,1053900.0],["2023-02-02",7.5976,7.648,7.3706,7.6144,878100.0],["2023-02-03",7.69,7.8581,7.69,7.7572,923400.0],["2023-02-06",7.8749,8.1102,7.8329,8.0346,3433100.0],["2023-02-07",8.0346,8.0598,7.9085,8.0094,1424100.0],["2023-02-08",8.0178,8.0178,7.6396,7.7656,945600.0],["2023-02-09",7.8665,7.9337,7.7404,7.7741,1017400.0],["2023-02-10",7.7993,7.9758,7.7488,7.959,776200.0],["2023-02-13",7.959,8.0598,7.9001,8.0178,564100.0],["2023-02-14",8.0346,8.1354,7.9589,8.0598,953500.0],["2023-02-15",7.9666,8.2039,7.8734,8.2039,1261700.0],["2023-02-16",8.1191,8.2886,8.1107,8.2463,718000.0],["2023-02-17",8.2632,8.3395,8.1785,8.2886,586700.0],["2023-02-21",8.2632,8.2886,7.831,7.8818,924900.0],["2023-02-22",7.8734,8.0429,7.8479,7.9073,816900.0],["2023-02-23",7.9412,8.0344,7.7123,7.831,617600.0],["2023-02-24",7.6869,7.7547,7.5343,7.7208,561900.0],["2023-02-27",7.7293,8.009,7.7293,7.9496,630700.0],["2023-02-28",7.9327,8.1361,7.8903,8.0598,873600.0],["2023-03-01",8.1107,8.4412,8.0768,8.4158,1340600.0],["2023-03-02",8.2971,8.6276,8.2717,8.5514,872500.0],["2023-03-03",8.5514,8.8395,8.5344,8.7378,946100.0],["2023-03-06",8.7039,8.7124,8.2378,8.331,1083600.0],["2023-03-07",8.2971,8.3225,8.0598,8.1191,936000.0],["2023-03-08",8.1361,8.2293,8.0937,8.1954,535100.0],["2023-03-09",8.2547,8.3056,8.0683,8.1446,884400.0],["2023-03-10",8.0937,8.2208,7.7462,7.7886,1031100.0],["2023-03-13",7.6276,7.8056,7.5174,7.5428,1048900.0],["2023-03-14",7.7293,7.831,7.492,7.636,914300.0],["2023-03-15",7.4242,7.4326,7.136,7.2123,1473700.0],["2023-03-16",7.0767,7.4835,7.0258,7.3479,1239100.0],["2023-03-17",7.2886,7.3648,7.1869,7.1953,3672200.0],["2023-03-20",7.2886,7.5004,7.2631,7.3225,982000.0],["2023-03-21",7.4835,7.5174,7.297,7.3225,928500.0],["2023-03-22",7.3479,7.3987,7.1784,7.1869,901500.0],["2023-03-23",7.2801,7.3818,7.1191,7.1953,667000.0],["2023-03-24",7.0936,7.314,7.0682,7.2547,495000.0],["2023-03-27",7.3309,7.3903,7.2377,7.3479,431000.0],["2023-03-28",7.3479,7.5174,7.2801,7.4496,649600.0],["2023-03-29",7.5343,7.6022,7.475,7.5343,621500.0],["2023-03-30",7.6021,7.6191,7.475,7.5089,376200.0],["2023-03-31",7.5682,7.7632,7.5428,7.6106,802200.0],["2023-04-03",7.6699,7.7632,7.5428,7.7038,1045000.0],["2023-04-04",7.6869,7.7547,7.3055,7.4326,510700.0],["2023-04-05",7.3733,7.4242,7.2292,7.3564,481700.0],["2023-04-06",7.3987,7.3987,7.297,7.314,366400.0],["2023-04-10",7.3225,7.475,7.3055,7.3394,420800.0],["2023-04-11",7.4242,7.475,7.3903,7.4072,417800.0],["2023-04-12",7.475,7.475,7.314,7.3309,497500.0],["2023-04-13",7.3479,7.4581,7.3309,7.4157,523200.0],["2023-04-14",7.3987,7.4496,7.2038,7.2886,411400.0],["2023-04-17",7.3564,7.3648,7.2292,7.2886,378700.0],["2023-04-18",7.2886,7.3479,7.2123,7.3309,447500.0],["2023-04-19",7.2462,7.3225,7.1614,7.3055,356500.0],["2023-04-20",7.2547,7.297,7.1699,7.2292,411700.0],["2023-04-21",7.2038,7.2038,6.8902,6.975,443500.0],["2023-04-24",6.9665,7.0682,6.9411,6.9665,551900.0],["2023-04-25",6.8479,6.8648,6.7631,6.7631,438700.0],["2023-04-26",6.7462,6.7885,6.6106,6.6699,410600.0],["2023-04-27",6.6445,6.6614,6.5089,6.619,632100.0],["2023-04-28",6.5936,6.6529,6.5173,6.5936,1507500.0],["2023-05-01",6.619,6.6868,6.5173,6.5428,472100.0],["2023-05-02",6.5004,6.5428,6.3055,6.4241,585300.0],["2023-05-03",6.3902,6.5089,6.3394,6.3394,628500.0],["2023-05-04",6.2461,6.4665,6.2461,6.297,627300.0],["2023-05-05",6.3987,6.5936,6.3987,6.5343,475200.0],["2023-05-08",6.6614,6.8394,6.5343,6.6021,676300.0],["2023-05-09",6.5682,6.8055,6.5682,6.6953,514500.0],["2023-05-10",6.7546,6.7631,6.4156,6.5597,967600.0],["2023-05-11",6.4495,6.5089,6.3733,6.4241,629600.0],["2023-05-12",6.4665,6.5258,6.3563,6.4326,561700.0],["2023-05-15",6.4665,6.5089,6.4072,6.4495,579100.0],["2023-05-16",6.3733,6.4326,6.2207,6.2207,664100.0],["2023-05-17",6.3235,6.4606,6.2636,6.4178,617500.0],["2023-05-18",6.3835,6.4606,6.3407,6.4521,595300.0],["2023-05-19",6.5463,6.572,6.4178,6.4692,801000.0],["2023-05-22",6.512,6.5806,6.4435,6.5035,461200.0],["2023-05-23",6.4435,6.5463,6.3749,6.4435,411700.0],["2023-05-24",6.4092,6.4349,6.2464,6.2721,528000.0],["2023-05-25",6.2036,6.255,6.1522,6.2121,564300.0],["2023-05-26",6.2036,6.2721,6.1265,6.1607,550500.0],["2023-05-30",6.1179,6.1436,5.8608,5.9122,529500.0],["2023-05-31",5.8608,5.878,5.7494,5.818,1064200.0],["2023-06-01",5.8523,5.938,5.7837,5.878,637100.0],["2023-06-02",6.0236,6.315,5.9808,6.2807,596900.0],["2023-06-05",6.2378,6.3492,6.1436,6.2293,450100.0],["2023-06-06",6.2378,6.4606,6.2207,6.4435,541700.0],["2023-06-07",6.4949,6.6748,6.4949,6.6491,565700.0],["2023-06-08",6.6234,6.6748,6.4521,6.5377,572700.0],["2023-06-09",6.5463,6.5463,6.3664,6.3664,543800.0],["2023-06-12",6.3492,6.4606,6.315,6.4178,467800.0],["2023-06-13",6.4435,6.6577,6.4435,6.6406,550500.0],["2023-06-14",6.692,6.7434,6.5292,6.5634,486400.0],["2023-06-15",6.5292,6.752,6.5292,6.7177,591200.0],["2023-06-16",6.7691,6.7777,6.5549,6.6577,1989800.0],["2023-06-20",6.6406,6.8976,6.6063,6.8719,633900.0],["2023-06-21",6.8891,6.9919,6.8462,6.9233,611600.0],["2023-06-22",6.8719,6.9662,6.7348,6.8462,490100.0],["2023-06-23",6.7348,6.7862,6.6491,6.7091,715500.0],["2023-06-26",6.7091,6.7948,6.6491,6.6491,505400.0],["2023-06-27",6.6748,6.8034,6.5463,6.7348,578000.0],["2023-06-28",6.6748,6.7177,6.4349,6.5549,479900.0],["2023-06-29",6.6063,6.7862,6.5549,6.7177,417600.0],["2023-06-30",6.752,6.7948,6.6748,6.7434,1215500.0],["2023-07-03",6.7605,6.9747,6.752,6.9319,345500.0],["2023-07-05",6.8633,6.8719,6.7605,6.7605,443200.0],["2023-07-06",6.7091,6.7605,6.572,6.692,371000.0],["2023-07-07",6.7348,7.0347,6.7348,6.9662,891200.0],["2023-07-10",6.8891,7.069,6.8719,6.9576,537900.0],["2023-07-11",6.949,7.0519,6.949,7.0347,308900.0],["2023-07-12",7.1461,7.1804,7.0433,7.0519,543300.0],["2023-07-13",7.0519,7.1375,7.009,7.1033,463100.0],["2023-07-14",7.0776,7.0947,6.9405,7.0004,325200.0],["2023-07-17",6.9405,7.0347,6.9405,6.949,349200.0],["2023-07-18",6.9405,7.0947,6.9405,7.0776,273700.0],["2023-07-19",7.069,7.0861,6.9576,7.0776,368300.0],["2023-07-20",7.1118,7.2061,7.0776,7.1975,435700.0],["2023-07-21",7.2318,7.2489,7.1118,7.2061,352600.0],["2023-07-24",7.2147,7.4289,7.2147,7.3946,360800.0],["2023-07-25",7.4203,7.6002,7.4117,7.4888,396400.0],["2023-07-26",7.4631,7.5574,7.3946,7.4888,353700.0],["2023-07-27",7.4803,7.4803,7.326,7.3946,443200.0],["2023-07-28",7.4289,7.5146,7.3775,7.4546,273600.0],["2023-07-31",7.5317,7.6516,7.4888,7.6088,458700.0],["2023-08-01",7.7202,8.5428,7.7116,8.4828,998200.0],["2023-08-02",8.4742,8.5171,8.2857,8.4142,601900.0],["2023-08-03",7.9087,8.0115,7.5488,7.8059,691900.0],["2023-08-04",7.823,8.0372,7.8144,7.8916,528100.0],["2023-08-07",7.883,7.9601,7.8144,7.943,452300.0],["2023-08-08",7.8487,7.9944,7.7545,7.9687,403200.0],["2023-08-09",7.9687,8.0458,7.883,7.9087,468500.0],["2023-08-10",7.9601,8.003,7.7973,7.8744,782400.0],["2023-08-11",7.8487,7.9344,7.7802,7.883,251700.0],["2023-08-14",7.883,7.9173,7.7202,7.823,347700.0],["2023-08-15",7.763,7.9173,7.6259,7.8916,1020200.0],["2023-08-16",7.9002,7.9522,7.5624,7.727,1136000.0],["2023-08-17",7.8482,8.0735,7.8136,7.8742,489000.0],["2023-08-18",7.8136,8.0042,7.7963,7.9435,747100.0],["2023-08-21",7.9522,8.0042,7.8136,7.8309,350900.0],["2023-08-22",7.9002,7.9609,7.8309,7.8656,559700.0],["2023-08-23",7.8742,7.9089,7.8136,7.8742,271900.0],["2023-08-24",7.7876,7.8569,7.7183,7.7963,510300.0],["2023-08-25",7.8656,7.8742,7.7183,7.8309,325600.0],["2023-08-28",7.8396,8.0042,7.8396,7.9435,698500.0],["2023-08-29",7.9522,8.0735,7.9089,8.0475,303100.0],["2023-08-30",8.0302,8.0995,7.9955,8.0215,303000.0],["2023-08-31",8.0561,8.1341,7.9868,8.0561,511500.0],["2023-09-01",8.1948,8.4286,8.1428,8.3767,660200.0],["2023-09-05",8.2554,8.2641,7.9262,8.0042,688300.0],["2023-09-06",8.0042,8.1341,7.8483,7.9695,674300.0],["2023-09-07",7.9089,7.9349,7.7876,7.8309,838200.0],["2023-09-08",7.8309,7.8309,7.6577,7.6663,686500.0],["2023-09-11",7.8049,8.0561,7.8049,7.9175,620600.0],["2023-09-12",7.8742,8.0215,7.8482,7.9262,406700.0],["2023-09-13",7.9262,8.0215,7.9002,7.9955,538200.0],["2023-09-14",8.0648,8.342,8.0388,8.316,493600.0],["2023-09-15",8.2987,8.42,8.2294,8.3074,2224800.0],["2023-09-18",8.3593,8.4286,8.2121,8.29,854400.0],["2023-09-19",8.3247,8.3853,8.2554,8.3507,557500.0],["2023-09-20",8.3507,8.6539,8.3507,8.5066,1045200.0],["2023-09-21",8.4113,8.5326,8.3593,8.4286,631400.0],["2023-09-22",8.4546,8.5413,8.394,8.42,674400.0],["2023-09-25",8.4027,8.5586,8.3334,8.5326,467200.0],["2023-09-26",8.4806,8.5759,8.4286,8.5066,1130500.0],["2023-09-27",8.5672,8.9137,8.5413,8.7838,981900.0],["2023-09-28",8.8271,8.983,8.8271,8.8531,869600.0],["2023-09-29",8.8964,8.9224,8.7838,8.7925,1078800.0],["2023-10-02",8.7492,8.7665,8.5066,8.5759,893700.0],["2023-10-03",8.5153,8.5846,8.4373,8.5066,397200.0],["2023-10-04",8.4893,8.5066,8.2467,8.2814,467300.0],["2023-10-05",8.2121,8.3593,8.1861,8.2381,498400.0],["2023-10-06",8.2554,8.4633,8.2381,8.3767,431400.0],["2023-10-09",8.3247,8.5846,8.3247,8.5239,297000.0],["2023-10-10",8.5326,8.6279,8.5326,8.5413,444000.0],["2023-10-11",8.5413,8.6365,8.5239,8.6365,310400.0],["2023-10-12",8.6279,8.6452,8.342,8.5326,565800.0],["2023-10-13",8.5586,8.6279,8.446,8.4546,539800.0],["2023-10-16",8.5499,8.5846,8.3334,8.394,515700.0],["2023-10-17",8.3507,8.6452,8.3507,8.6106,662400.0],["2023-10-18",8.5499,8.5499,8.4113,8.446,756300.0],["2023-10-19",8.42,8.4286,8.2467,8.2727,1107200.0],["2023-10-20",8.2987,8.3074,8.1428,8.1514,669100.0],["2023-10-23",8.1081,8.1601,8.0215,8.0215,653700.0],["2023-10-24",8.1081,8.2554,8.1081,8.1948,432700.0],["2023-10-25",8.1688,8.2467,8.0995,8.1861,711800.0],["2023-10-26",8.2034,8.368,8.1861,8.2381,635300.0],["2023-10-27",8.29,8.3074,8.1861,8.2727,359600.0],["2023-10-30",8.368,8.446,8.2381,8.2987,406400.0],["2023-10-31",8.2987,8.3507,8.1861,8.2381,449700.0],["2023-11-01",7.7963,7.9262,6.9907,7.7356,1421500.0],["2023-11-02",7.8569,8.0735,7.7183,7.8656,954800.0],["2023-11-03",8.0128,8.1428,7.9002,7.9435,810500.0],["2023-11-06",7.9782,7.9868,7.7183,7.9002,813100.0],["2023-11-07",7.7703,7.7703,7.2505,7.2938,1385700.0],["2023-11-08",7.3718,7.4498,7.2332,7.2852,1137000.0],["2023-11-09",7.3631,7.5104,7.3198,7.3718,604400.0],["2023-11-10",7.3978,7.571,7.3198,7.5624,482300.0],["2023-11-13",7.5624,7.6057,7.4758,7.5104,379500.0],["2023-11-14",7.7295,7.8522,7.6944,7.8347,588400.0],["2023-11-15",7.8084,7.9661,7.7646,7.7646,630600.0],["2023-11-16",7.747,7.8084,7.6769,7.7646,492300.0],["2023-11-17",7.8522,7.9311,7.747,7.861,542100.0],["2023-11-20",7.8522,7.896,7.747,7.7733,600700.0],["2023-11-21",7.7996,7.8785,7.7646,7.8347,353100.0],["2023-11-22",7.8084,7.9486,7.7558,7.9223,448600.0],["2023-11-24",7.8872,8.0713,7.8872,8.0099,162000.0],["2023-11-27",8.0012,8.045,7.9135,7.9311,692500.0],["2023-11-28",7.9749,7.9749,7.861,7.9048,612700.0],["2023-11-29",7.9749,8.0187,7.8522,8.0099,573300.0],["2023-11-30",8.0538,8.194,7.9836,8.1589,561000.0],["2023-12-01",8.1764,8.4218,8.1063,8.2904,707400.0],["2023-12-04",8.2203,8.4043,8.1239,8.3955,638900.0],["2023-12-05",8.3868,8.4043,8.2466,8.2641,376200.0],["2023-12-06",8.2553,8.4481,8.1502,8.1764,424700.0],["2023-12-07",8.2027,8.2641,8.1151,8.229,783500.0],["2023-12-08",8.2027,8.2728,8.1063,8.1852,461700.0],["2023-12-11",8.1677,8.343,8.0362,8.343,624600.0],["2023-12-12",8.3254,8.3254,8.0976,8.1589,360200.0],["2023-12-13",8.0976,8.3605,7.9924,8.3254,745300.0],["2023-12-14",8.4919,8.5708,8.4218,8.4744,573300.0],["2023-12-15",8.5182,8.7198,8.4394,8.6497,3077100.0],["2023-12-18",8.711,8.86,8.6322,8.8074,559100.0],["2023-12-19",8.8512,9.2368,8.8425,9.2281,1079300.0],["2023-12-20",9.2105,9.4822,9.158,9.2544,642200.0],["2023-12-21",9.3245,9.4209,9.3069,9.4209,525600.0],["2023-12-22",9.4822,9.6224,9.4735,9.5523,389900.0],["2023-12-26",9.6224,9.7188,9.5436,9.6663,390200.0],["2023-12-27",9.6487,9.824,9.6487,9.7539,377000.0],["2023-12-28",9.6663,9.6925,9.5961,9.6137,356300.0],["2023-12-29",9.6137,9.6137,9.4033,9.4121,473800.0],["2024-01-02",9.3595,9.5085,9.2807,9.4296,637100.0],["2024-01-03",9.4034,9.6925,9.3245,9.4647,728300.0],["2024-01-04",9.4559,9.6137,9.4121,9.491,619200.0],["2024-01-05",9.4384,9.5961,9.4296,9.5436,925000.0],["2024-01-08",9.5436,9.5436,9.2982,9.5348,414800.0],["2024-01-09",9.4559,9.526,9.3332,9.4735,555200.0],["2024-01-10",9.4472,9.4472,9.2807,9.3157,401300.0],["2024-01-11",9.2982,9.3157,9.1142,9.2281,716100.0],["2024-01-12",9.3946,9.3946,9.193,9.2544,336800.0],["2024-01-16",9.1317,9.1317,8.8863,8.8951,734700.0],["2024-01-17",8.7286,8.9301,8.6584,8.8688,554200.0],["2024-01-18",8.9038,9.0177,8.8512,8.9827,667300.0],["2024-01-19",9.009,9.1404,8.9564,9.1229,534800.0],["2024-01-22",9.1404,9.2894,9.0528,9.2193,570100.0],["2024-01-23",9.342,9.3771,9.1843,9.2281,512100.0],["2024-01-24",9.3683,9.3683,9.2018,9.2281,423100.0],["2024-01-25",9.3508,9.3771,8.9389,9.0265,613700.0],["2024-01-26",9.1054,9.1142,8.9827,9.0791,391100.0],["2024-01-29",9.0791,9.0966,8.9214,9.0616,377800.0],["2024-01-30",8.9915,9.1317,8.9389,9.0966,408000.0],["2024-01-31",9.1141,9.2456,8.9652,8.9827,1003900.0],["2024-02-01",9.5786,9.7889,9.2106,9.3858,1057100.0],["2024-02-02",9.342,10.0256,9.2631,9.9817,927500.0],["2024-02-05",9.8678,9.8678,9.4735,9.6137,855000.0],["2024-02-06",9.64,9.8591,9.5961,9.6838,873100.0],["2024-02-07",9.675,9.7013,9.5523,9.6663,601100.0],["2024-02-08",9.6049,9.8152,9.4997,9.7977,1346600.0],["2024-02-09",9.7977,9.9116,9.7013,9.824,595600.0],["2024-02-12",9.824,10.0168,9.824,9.9116,549700.0],["2024-02-13",9.7013,9.7889,9.5523,9.6312,870900.0],["2024-02-14",9.7373,9.8435,9.6135,9.8081,951800.0],["2024-02-15",9.8258,10.0027,9.8258,9.9761,811500.0],["2024-02-16",9.9584,9.9938,9.755,9.755,553600.0],["2024-02-20",9.6489,9.6489,9.3393,9.4897,1394600.0],["2024-02-21",9.5162,9.6135,9.5074,9.5693,695500.0],["2024-02-22",9.5339,9.702,9.4455,9.6931,728600.0],["2024-02-23",9.64,9.6843,9.4632,9.587,467300.0],["2024-02-26",9.587,9.7904,9.4809,9.7285,622000.0],["2024-02-27",9.8169,9.9142,9.6843,9.755,544400.0],["2024-02-28",9.6489,9.6577,9.1094,9.1448,693300.0],["2024-02-29",9.2951,9.5074,9.2332,9.472,1117400.0],["2024-03-01",9.5516,9.7108,9.4897,9.5516,513100.0],["2024-03-04",9.5781,9.7904,9.4985,9.5251,778300.0],["2024-03-05",9.4632,9.5781,9.3659,9.3747,512500.0],["2024-03-06",9.4455,9.5516,9.3924,9.4455,531100.0],["2024-03-07",9.5339,9.7373,9.472,9.6843,759900.0],["2024-03-08",9.755,9.8965,9.472,9.5781,739200.0],["2024-03-11",9.5781,9.9319,9.5339,9.9054,1565100.0],["2024-03-12",9.9054,9.9496,9.6843,9.8258,1090000.0],["2024-03-13",9.8346,9.9407,9.702,9.7108,1271800.0],["2024-03-14",9.7285,9.7639,9.4278,9.5428,1208800.0],["2024-03-15",9.472,9.6577,9.2774,9.4632,10765600.0],["2024-03-18",9.5162,9.5958,9.3747,9.4455,947000.0],["2024-03-19",9.4189,9.5162,9.4013,9.4985,876500.0],["2024-03-20",9.4543,9.7108,9.3836,9.64,753900.0],["2024-03-21",9.6931,9.9319,9.6666,9.9319,929300.0],["2024-03-22",9.9231,10.0115,9.7816,9.7904,605700.0],["2024-03-25",9.8258,10.0115,9.6135,9.6224,467100.0],["2024-03-26",9.6577,9.7196,9.4278,9.5781,859700.0],["2024-03-27",9.6577,10.0027,9.64,9.985,772900.0],["2024-03-28",9.985,10.153,9.9319,9.9673,728400.0],["2024-04-01",9.9938,10.0823,9.9142,9.9673,461300.0],["2024-04-02",9.9584,10.038,9.7285,9.8346,798900.0],["2024-04-03",9.8435,10.0646,9.8435,10.0115,695900.0],["2024-04-04",10.0469,10.1442,9.8169,9.8611,470800.0],["2024-04-05",9.8611,9.9496,9.7904,9.8877,481900.0],["2024-04-08",9.9673,10.0734,9.8877,9.9584,451900.0],["2024-04-09",10.0115,10.0734,9.5958,9.702,585700.0],["2024-04-10",9.5251,9.6312,9.357,9.4985,648800.0],["2024-04-11",9.4985,9.6224,9.4809,9.5693,466400.0],["2024-04-12",9.587,9.64,9.3217,9.3482,442900.0],["2024-04-15",9.4455,9.5428,9.3482,9.3836,426800.0],["2024-04-16",9.2951,9.5958,9.2332,9.5693,523700.0],["2024-04-17",9.7108,9.755,9.472,9.4985,572300.0],["2024-04-18",9.5339,9.6489,9.3659,9.4101,488100.0],["2024-04-19",9.4013,9.6312,9.357,9.4897,568900.0],["2024-04-22",9.4632,9.5605,9.4013,9.5162,397600.0],["2024-04-23",9.4278,9.5781,9.2951,9.4632,715900.0],["2024-04-24",9.4543,9.472,9.0652,9.1802,913900.0],["2024-04-25",9.1536,9.2774,8.9944,9.2598,1028400.0],["2024-04-26",9.3482,9.4189,9.2951,9.3482,570800.0],["2024-04-29",9.4101,9.4101,9.2421,9.357,613800.0],["2024-04-30",9.304,9.304,9.1094,9.1182,882400.0],["2024-05-01",9.0563,9.1802,8.508,8.7114,1316700.0],["2024-05-02",8.7291,9.0121,8.7291,8.9591,692600.0],["2024-05-03",9.0475,9.1536,8.9237,9.1182,672400.0],["2024-05-06",9.1271,9.2332,9.074,9.0917,637400.0],["2024-05-07",9.1182,9.189,9.0387,9.0475,781500.0],["2024-05-08",8.9856,9.1271,8.9414,9.1182,1097700.0],["2024-05-09",9.1094,9.2509,9.074,9.2421,419400.0],["2024-05-10",9.2774,9.2951,9.0563,9.1182,567200.0],["2024-05-13",9.1536,9.2244,9.0563,9.1713,494400.0],["2024-05-14",9.3321,9.3588,9.1802,9.207,455600.0],["2024-05-15",9.2606,9.3678,9.1981,9.3231,367700.0],["2024-05-16",9.341,9.4571,9.2695,9.4303,392000.0],["2024-05-17",9.4839,9.5017,9.3856,9.3946,373400.0],["2024-05-20",9.3856,9.5553,9.3231,9.3946,446000.0],["2024-05-21",9.3856,9.5285,9.3856,9.5196,254500.0],["2024-05-22",9.4303,9.5196,9.3678,9.4481,747300.0],["2024-05-23",9.4571,9.5017,9.3231,9.4571,552500.0],["2024-05-24",9.5285,9.5285,9.4124,9.4928,290300.0],["2024-05-28",9.5553,9.5821,9.3946,9.3946,1004200.0],["2024-05-29",9.2338,9.3856,9.1267,9.1624,472400.0],["2024-05-30",9.1802,9.2695,9.1535,9.207,338800.0],["2024-05-31",9.207,9.4214,9.207,9.4214,435900.0],["2024-06-03",9.5464,9.5642,9.3856,9.466,612300.0],["2024-06-04",9.3678,9.3767,8.7695,8.8141,586500.0],["2024-06-05",8.823,8.8855,8.7248,8.8498,516700.0],["2024-06-06",8.8855,8.9391,8.8409,8.8498,378500.0],["2024-06-07",8.7784,8.7962,8.6176,8.7069,488800.0],["2024-06-10",8.6623,8.7516,8.6176,8.7248,469400.0],["2024-06-11",8.6266,8.6266,8.5462,8.5908,438700.0],["2024-06-12",8.8141,8.8141,8.573,8.5908,434900.0],["2024-06-13",8.5641,8.5998,8.439,8.5551,416200.0],["2024-06-14",8.4658,8.5194,8.4122,8.4301,291500.0],["2024-06-17",8.3408,8.5283,8.3229,8.4658,567800.0],["2024-06-18",8.4748,8.6087,8.4569,8.5998,391100.0],["2024-06-20",8.6176,8.8498,8.573,8.698,461600.0],["2024-06-21",8.698,8.7248,8.4926,8.5641,1898500.0],["2024-06-24",8.6176,8.7159,8.573,8.573,627700.0],["2024-06-25",8.5641,8.5819,8.4122,8.4748,419000.0],["2024-06-26",8.3855,8.573,8.3855,8.5641,447400.0],["2024-06-27",8.5998,8.6176,8.4569,8.5194,353800.0],["2024-06-28",8.6355,8.7605,8.5551,8.7516,1406100.0],["2024-07-01",8.8409,8.9927,8.823,8.9659,580900.0],["2024-07-02",8.9748,9.0731,8.9481,9.0106,438900.0],["2024-07-03",9.0016,9.2785,9.0016,9.1356,355000.0],["2024-07-05",9.0552,9.0552,8.8052,8.823,436300.0],["2024-07-08",8.8945,8.9838,8.832,8.8498,330200.0],["2024-07-09",8.7962,8.8498,8.6712,8.6802,253800.0],["2024-07-10",8.7159,8.7605,8.6623,8.7605,352100.0],["2024-07-11",8.8855,9.0909,8.823,9.0552,523400.0],["2024-07-12",9.1981,9.2785,9.082,9.1802,429400.0],["2024-07-15",9.2695,9.5375,9.2428,9.4035,584200.0],["2024-07-16",9.4392,9.7696,9.3142,9.6982,549800.0],["2024-07-17",9.6535,9.9214,9.6446,9.8143,590100.0],["2024-07-18",9.7696,9.8679,9.7161,9.8321,548200.0],["2024-07-19",9.8054,9.8054,9.6268,9.7339,360700.0],["2024-07-22",9.7518,9.8321,9.5464,9.7696,533500.0],["2024-07-23",9.725,9.9929,9.6535,9.9304,589800.0],["2024-07-24",9.9482,10.0107,9.6089,9.6178,568300.0],["2024-07-25",9.6625,9.8947,9.5821,9.7964,530700.0],["2024-07-26",9.9304,10.0197,9.8143,9.9393,555100.0],["2024-07-29",9.9661,10.0018,9.6625,9.7607,392400.0],["2024-07-30",9.7518,9.7964,9.6178,9.7071,548300.0],["2024-07-31",9.6,10.5823,9.6,10.4483,1658200.0],["2024-08-01",10.4483,10.5108,9.216,9.2606,1295100.0],["2024-08-02",8.9481,9.0195,8.5998,8.7695,1522900.0],["2024-08-05",8.5194,8.5194,8.0104,8.2247,1781400.0],["2024-08-06",8.2068,8.2426,7.9389,7.9836,1396900.0],["2024-08-07",8.1175,8.1622,7.7514,7.805,929700.0],["2024-08-08",7.9122,8.0015,7.8318,7.8943,1406600.0],["2024-08-09",7.9389,7.9925,7.8496,7.8586,706300.0],["2024-08-12",7.8675,7.9389,7.6264,7.9032,1280400.0],["2024-08-13",7.9389,7.9836,7.7157,7.7961,734600.0],["2024-08-14",7.805,7.8496,7.5639,7.7068,877300.0],["2024-08-15",7.8335,7.9966,7.8245,7.9422,784100.0],["2024-08-16",7.8969,8.0056,7.8788,7.9784,1318600.0],["2024-08-19",8.0237,8.0962,7.8607,7.8969,618600.0],["2024-08-20",7.8788,7.8788,7.752,7.7883,561500.0],["2024-08-21",7.906,8.069,7.8879,7.9603,704600.0],["2024-08-22",7.915,7.9513,7.6796,7.7883,2078900.0],["2024-08-23",7.8788,7.9784,7.7611,7.915,822400.0],["2024-08-26",8.0509,8.0509,7.8969,7.8969,963300.0],["2024-08-27",8.0147,8.0599,7.8969,7.9513,688700.0],["2024-08-28",7.8879,8.0599,7.8517,8.0056,611400.0],["2024-08-29",8.0962,8.2501,8.0418,8.1052,726100.0],["2024-08-30",8.1324,8.1596,8.0056,8.1143,812700.0],["2024-09-03",8.069,8.069,7.6071,7.6253,1008000.0],["2024-09-04",7.6162,7.7249,7.5709,7.6071,686100.0],["2024-09-05",7.6434,7.6886,7.4894,7.5437,873100.0],["2024-09-06",7.5166,7.5347,7.2811,7.3989,864600.0],["2024-09-09",7.3989,7.4079,7.1362,7.1453,1010700.0],["2024-09-10",7.1453,7.1453,6.937,7.0185,1085500.0],["2024-09-11",6.9913,6.9913,6.7649,6.9823,841100.0],["2024-09-12",7.0547,7.1453,6.9913,7.0276,1307400.0],["2024-09-13",7.1272,7.2992,7.0819,7.2087,1017900.0],["2024-09-16",7.2268,7.254,7.1,7.2268,1773400.0],["2024-09-17",7.2902,7.3355,7.1815,7.3083,1778700.0],["2024-09-18",7.3445,7.5528,7.2358,7.254,1296600.0],["2024-09-19",7.5075,7.5437,7.3355,7.4622,1444000.0],["2024-09-20",7.3264,7.589,7.2902,7.3898,14751000.0],["2024-09-23",7.4622,7.58,7.3264,7.3445,939700.0],["2024-09-24",7.4894,7.7068,7.4894,7.5437,1532100.0],["2024-09-25",7.5256,7.5437,7.3898,7.5256,1033500.0],["2024-09-26",7.6977,7.915,7.6434,7.6705,865800.0],["2024-09-27",7.743,7.906,7.6886,7.8607,695500.0],["2024-09-30",7.8426,7.915,7.7973,7.8607,667800.0],["2024-10-01",7.8426,7.8788,7.7158,7.8698,556900.0],["2024-10-02",7.8879,7.9603,7.7339,7.7792,521100.0],["2024-10-03",7.6977,7.7792,7.6524,7.6796,552700.0],["2024-10-04",7.8245,7.8426,7.6162,7.6343,433500.0],["2024-10-07",7.6162,7.7611,7.5981,7.743,903600.0],["2024-10-08",7.6253,7.6253,7.3536,7.589,705900.0],["2024-10-09",7.5437,7.7068,7.5256,7.6977,382800.0],["2024-10-10",7.6886,7.7883,7.589,7.7249,541800.0],["2024-10-11",7.7339,7.8879,7.7339,7.8517,371800.0],["2024-10-14",7.7973,7.9694,7.7339,7.9422,493800.0],["2024-10-15",7.8154,7.906,7.752,7.7792,490800.0],["2024-10-16",7.8607,7.9784,7.7973,7.8607,534000.0],["2024-10-17",7.8517,8.0147,7.8245,7.9513,624100.0],["2024-10-18",8.0056,8.0237,7.915,7.9332,588100.0],["2024-10-21",7.9422,7.9422,7.6615,7.6705,686700.0],["2024-10-22",7.6705,7.7068,7.6071,7.6524,585600.0],["2024-10-23",7.6071,7.743,7.58,7.6615,469100.0],["2024-10-24",7.6524,7.6977,7.5256,7.6524,574200.0],["2024-10-25",7.7068,7.8426,7.6977,7.7339,509300.0],["2024-10-28",7.7611,7.8788,7.7611,7.8426,439200.0],["2024-10-29",7.7792,7.8788,7.7611,7.8064,481300.0],["2024-10-30",7.7158,7.9332,7.7158,7.8064,504300.0],["2024-10-31",8.6939,9.4455,8.6848,9.3369,1630900.0],["2024-11-01",9.2644,9.3369,8.7573,8.8931,1900000.0],["2024-11-04",8.9203,9.5904,8.9203,9.4999,1365300.0],["2024-11-05",9.4636,10.0161,9.3459,9.9708,1224600.0],["2024-11-06",10.4145,11.0756,10.3693,11.0394,1371100.0],["2024-11-07",11.0575,11.3202,10.967,11.1662,1450500.0],["2024-11-08",11.1662,11.3654,11.0304,11.3564,1068200.0],["2024-11-11",11.3654,11.6009,11.2749,11.4469,849400.0],["2024-11-12",11.4922,11.5013,11.2115,11.3835,951100.0],["2024-11-13",11.4198,11.456,11.1662,11.3292,1069600.0],["2024-11-14",11.3749,11.4755,11.1189,11.2378,715300.0],["2024-11-15",11.3384,11.4481,11.1372,11.1829,668000.0],["2024-11-18",11.2743,11.6218,11.2743,11.3749,690100.0],["2024-11-19",11.2743,11.4572,11.2378,11.4389,558900.0],["2024-11-20",11.4389,11.631,11.4389,11.4938,475600.0],["2024-11-21",11.5212,11.7041,11.4847,11.5395,605800.0],["2024-11-22",11.5669,11.7224,11.5669,11.631,596600.0],["2024-11-25",11.6218,11.6675,11.4755,11.4847,726500.0],["2024-11-26",11.4755,11.5487,11.2286,11.2469,1083500.0],["2024-11-27",11.3018,11.5304,11.2286,11.4115,526900.0],["2024-11-29",11.4572,11.5487,11.3566,11.3932,541000.0],["2024-12-02",11.4115,11.5852,11.3109,11.5395,943100.0],["2024-12-03",11.5487,11.6218,11.4389,11.5212,624000.0],["2024-12-04",11.5578,11.6035,11.3201,11.4115,411800.0],["2024-12-05",11.3932,11.4847,11.2561,11.3932,442000.0],["2024-12-06",11.3749,11.3749,11.0457,11.1463,606300.0],["2024-12-09",11.4024,11.5395,11.128,11.1738,598700.0],["2024-12-10",11.128,11.2469,11.0,11.1555,1485900.0],["2024-12-11",11.2012,11.2286,11.1006,11.1555,945200.0],["2024-12-12",11.064,11.064,10.808,10.9543,535700.0],["2024-12-13",10.936,10.9543,10.8354,10.8903,526400.0],["2024-12-16",10.8172,10.872,10.6709,10.808,1008200.0],["2024-12-17",10.744,10.744,10.3783,10.5246,1004200.0],["2024-12-18",10.5886,10.7989,10.1405,10.2137,1478100.0],["2024-12-19",10.3051,10.3965,9.8571,10.0491,1757300.0],["2024-12-20",9.9211,10.2685,9.9211,10.0034,6504400.0],["2024-12-23",9.9576,10.1222,9.9211,9.9393,923700.0],["2024-12-24",9.9302,9.9759,9.8296,9.857,339100.0],["2024-12-26",9.8479,9.8571,9.7565,9.793,600200.0],["2024-12-27",9.7107,9.7565,9.5644,9.7107,1798100.0],["2024-12-30",9.7473,9.8388,9.6559,9.7382,791500.0],["2024-12-31",9.7839,9.8662,9.7199,9.7839,1065300.0],["2025-01-02",9.9211,9.9576,9.6376,9.665,674000.0],["2025-01-03",9.7016,9.7016,9.4364,9.5004,760400.0],["2025-01-06",9.5553,9.6376,9.4181,9.473,1023100.0],["2025-01-07",9.4639,9.5644,9.2718,9.3633,1857300.0],["2025-01-08",9.2993,9.3724,9.2078,9.3084,1228200.0],["2025-01-10",9.2536,9.4273,9.0524,9.1255,834100.0],["2025-01-13",9.0798,9.3084,9.0615,9.2993,865300.0],["2025-01-14",9.3267,9.3633,9.1438,9.2078,595300.0],["2025-01-15",9.3816,9.4639,9.281,9.4456,605000.0],["2025-01-16",9.4181,9.4273,9.2718,9.3724,472800.0],["2025-01-17",9.4456,9.5096,9.3724,9.4273,528500.0],["2025-01-21",9.4547,9.6193,9.3907,9.4913,513500.0],["2025-01-22",9.473,9.5096,9.2444,9.2718,1231800.0],["2025-01-23",9.2444,9.5736,9.2444,9.3816,633500.0],["2025-01-24",9.4364,9.5187,9.281,9.3267,496800.0],["2025-01-27",9.3084,9.3267,8.961,9.025,1124400.0],["2025-01-28",9.153,9.2444,8.9975,9.0707,922900.0],["2025-01-29",8.9975,9.1347,8.8421,9.1073,905200.0],["2025-01-30",9.0707,9.089,8.5312,8.8147,1242000.0],["2025-01-31",8.7781,8.8238,8.5038,8.5861,1038900.0],["2025-02-03",8.5495,8.9427,8.4763,8.7872,1702300.0],["2025-02-04",8.7232,8.8695,8.6958,8.8512,943100.0],["2025-02-05",8.8787,8.9792,8.7964,8.961,837600.0],["2025-02-06",9.0067,9.0158,8.7415,8.7689,689400.0],["2025-02-07",8.8147,8.9335,8.6592,8.6866,1185000.0],["2025-02-10",8.8695,9.1713,8.8695,8.961,2246200.0],["2025-02-11",8.9792,9.0524,8.9152,8.9792,1147700.0],["2025-02-12",8.9518,9.1621,8.9061,8.9884,1630300.0],["2025-02-13",9.0067,9.2078,8.9335,9.1713,1025500.0],["2025-02-14",9.1805,9.3286,8.8103,8.8936,788200.0],["2025-02-18",8.9584,8.9862,8.8103,8.9214,668500.0],["2025-02-19",8.9214,8.9306,8.6623,8.6623,936300.0],["2025-02-20",8.6715,8.8011,8.6623,8.8011,681600.0],["2025-02-21",8.8659,8.8659,8.4679,8.5142,801200.0],["2025-02-24",8.579,8.69,8.4957,8.542,739000.0],["2025-02-25",8.5049,8.5697,8.3384,8.4772,947500.0],["2025-02-26",8.5327,8.616,8.4679,8.4957,711000.0],["2025-02-27",8.4772,8.5605,8.3846,8.4124,815300.0],["2025-02-28",8.3476,8.4679,8.2828,8.3939,913100.0],["2025-03-03",8.5049,8.6252,8.2643,8.2828,1062100.0],["2025-03-04",8.2088,8.4957,8.1533,8.3384,949400.0],["2025-03-05",8.3384,8.3939,8.1533,8.3106,720400.0],["2025-03-06",8.2551,8.3384,8.1903,8.3198,772800.0],["2025-03-07",8.3013,8.4587,8.2643,8.3754,881000.0],["2025-03-10",8.2921,8.4402,8.2643,8.3384,882100.0],["2025-03-11",8.4031,8.6993,8.3846,8.5882,755900.0],["2025-03-12",8.6067,8.616,8.4031,8.4124,729000.0],["2025-03-13",8.4124,8.5327,8.3198,8.4772,579500.0],["2025-03-14",8.5142,8.6808,8.4957,8.6715,585700.0],["2025-03-17",8.653,8.6808,8.3476,8.3846,1049200.0],["2025-03-18",8.4216,8.5512,8.3198,8.5234,1193700.0],["2025-03-19",8.5697,8.7733,8.5049,8.7363,1038100.0],["2025-03-20",8.6067,8.727,8.579,8.6623,785500.0],["2025-03-21",8.542,8.5882,8.3939,8.4309,3255000.0],["2025-03-24",8.5327,8.69,8.5142,8.6438,934100.0],["2025-03-25",8.5975,8.727,8.579,8.579,628600.0],["2025-03-26",8.616,8.616,8.4587,8.5975,610000.0],["2025-03-27",8.5512,8.7456,8.4864,8.727,690100.0],["2025-03-28",8.6993,8.6993,8.3569,8.4494,939300.0],["2025-03-31",8.3661,8.5512,8.2551,8.5142,903100.0],["2025-04-01",8.4864,8.6067,8.4494,8.5882,716300.0],["2025-04-02",8.4957,8.5697,8.3754,8.5512,721600.0],["2025-04-03",8.2088,8.2643,8.0144,8.07,807400.0],["2025-04-04",7.7923,7.8386,7.4314,7.6628,1279200.0],["2025-04-07",7.3944,7.9219,7.2648,7.672,1198600.0],["2025-04-08",7.9034,8.1255,7.709,7.7646,1202100.0],["2025-04-09",7.7553,8.4679,7.7553,8.1718,1503100.0],["2025-04-10",8.1625,8.1903,7.8756,7.9589,772800.0],["2025-04-11",7.9774,8.4216,7.9774,8.3291,824800.0],["2025-04-14",8.4124,8.4402,8.2551,8.3198,660100.0],["2025-04-15",8.3198,8.4124,8.2366,8.4031,1171500.0],["2025-04-16",8.4124,8.6067,8.3939,8.542,740300.0],["2025-04-17",8.5234,8.6993,8.4864,8.653,676100.0],["2025-04-21",8.5882,8.6623,8.5049,8.5605,477600.0],["2025-04-22",8.6067,8.6623,8.4494,8.6345,447000.0],["2025-04-23",8.7363,8.7826,8.5882,8.7456,852400.0],["2025-04-24",8.727,8.9306,8.6715,8.8844,662000.0],["2025-04-25",8.7641,8.8566,8.6808,8.8381,673100.0],["2025-04-28",8.8103,8.9769,8.7826,8.9584,580100.0],["2025-04-29",8.8381,9.088,8.8381,9.0695,841000.0],["2025-04-30",8.7733,8.8566,8.1625,8.3846,1511200.0],["2025-05-01",8.4309,8.5512,8.3384,8.4216,1208700.0],["2025-05-02",8.5142,8.5882,8.2366,8.4679,897400.0],["2025-05-05",8.4309,8.4864,8.3198,8.3198,620100.0],["2025-05-06",8.3291,8.3661,8.1903,8.2366,709500.0],["2025-05-07",8.2736,8.2736,8.07,8.0977,595100.0],["2025-05-08",8.1162,8.1533,7.9219,8.0144,606700.0],["2025-05-09",8.033,8.0885,7.8479,7.8941,1064300.0],["2025-05-12",8.2458,8.2921,8.0515,8.1533,765800.0],["2025-05-13",8.1995,8.3939,8.144,8.3476,640800.0],["2025-05-14",8.3106,8.3198,8.1718,8.2088,988200.0],["2025-05-15",8.144,8.218,8.0977,8.181,620300.0],["2025-05-16",8.1716,8.2655,8.1154,8.2186,562100.0],["2025-05-19",8.1247,8.2186,8.0872,8.1998,556700.0],["2025-05-20",8.1623,8.2279,8.1435,8.1716,636900.0],["2025-05-21",8.1154,8.2279,8.1154,8.1341,580000.0],["2025-05-22",8.0684,8.106,7.8433,7.8433,533700.0],["2025-05-23",7.787,7.9277,7.7401,7.8902,563000.0],["2025-05-27",7.9371,8.0778,7.8902,8.0403,675500.0],["2025-05-28",8.0778,8.0778,7.9277,7.9559,1245700.0],["2025-05-29",7.9652,7.9652,7.6556,7.7495,1596800.0],["2025-05-30",7.7213,7.7213,7.5431,7.6369,1051400.0],["2025-06-02",7.8808,7.9652,7.6838,7.7307,1214100.0],["2025-06-03",7.6838,7.7495,7.4961,7.7213,834800.0],["2025-06-04",7.7213,7.8057,7.7025,7.7307,878300.0],["2025-06-05",7.7776,7.8339,7.6087,7.6181,703900.0],["2025-06-06",7.7119,7.8057,7.6932,7.7307,705000.0],["2025-06-09",7.7964,7.8902,7.7495,7.8339,612300.0],["2025-06-10",7.8433,7.8808,7.7964,7.8151,576700.0],["2025-06-11",7.7964,7.862,7.7307,7.8057,564200.0],["2025-06-12",7.7588,7.7776,7.6932,7.7307,569000.0],["2025-06-13",7.7307,7.7776,7.6463,7.6556,775400.0],["2025-06-16",7.7401,7.8339,7.6744,7.7495,880700.0],["2025-06-17",7.7495,7.9371,7.6932,7.7776,693700.0],["2025-06-18",7.7776,7.9277,7.7588,7.8433,1004700.0],["2025-06-20",7.8808,7.8808,7.4774,7.4961,3330100.0],["2025-06-23",7.5055,7.5993,7.4961,7.5806,1560100.0],["2025-06-24",7.5806,7.59,7.4586,7.4961,1173200.0],["2025-06-25",7.5055,7.5055,7.2616,7.271,1824500.0],["2025-06-26",7.3273,7.5055,7.2897,7.4961,1218600.0],["2025-06-27",7.5055,7.6932,7.4305,7.6744,1920600.0],["2025-06-30",8.2279,8.2655,7.8245,8.0591,2745700.0],["2025-07-01",7.9934,8.0122,7.7588,7.9371,1210100.0],["2025-07-02",8.0215,8.4343,7.9934,8.2842,1227300.0],["2025-07-03",8.2467,8.2467,8.0684,8.181,480400.0],["2025-07-07",8.0966,8.1435,7.9746,8.0591,735900.0],["2025-07-08",8.106,8.1341,7.9746,8.0028,864200.0],["2025-07-09",7.9934,8.0028,7.8339,7.862,721200.0],["2025-07-10",7.9652,8.2748,7.9652,8.0778,951700.0],["2025-07-11",8.0403,8.3124,7.9652,8.2842,811000.0],["2025-07-14",8.1904,8.2561,7.9652,8.0778,825800.0],["2025-07-15",8.0872,8.106,7.984,7.984,840500.0],["2025-07-16",7.9934,8.0028,7.8058,7.8339,972500.0],["2025-07-17",7.7682,8.0684,7.7682,8.0215,661800.0],["2025-07-18",8.0309,8.0966,7.8339,7.8902,998500.0],["2025-07-21",8.0122,8.0872,7.9371,7.9746,644300.0],["2025-07-22",8.1247,8.3687,8.106,8.181,1046900.0],["2025-07-23",8.181,8.2373,8.0778,8.2373,1098500.0],["2025-07-24",8.1435,8.1716,7.984,8.0215,740700.0],["2025-07-25",8.0122,8.0309,7.8714,7.9371,676800.0],["2025-07-28",7.8527,7.8714,7.7307,7.8151,764300.0],["2025-07-29",7.8433,7.9652,7.7682,7.7682,1337100.0],["2025-07-30",7.0458,7.5524,6.9895,7.149,1441300.0],["2025-07-31",7.074,7.1396,6.8676,6.9332,1386700.0],["2025-08-01",6.8488,6.8863,6.7362,6.7831,1213700.0],["2025-08-04",6.8582,6.9426,6.8019,6.8676,1167600.0],["2025-08-05",6.8769,7.1209,6.8676,7.074,1284600.0],["2025-08-06",7.0364,7.0927,6.7925,6.8206,996600.0],["2025-08-07",6.952,7.0833,6.8769,6.9801,886300.0],["2025-08-08",7.0271,7.1959,6.9989,7.0271,729100.0],["2025-08-11",7.0364,7.4023,6.8769,7.3179,2556800.0],["2025-08-12",7.346,7.7025,7.346,7.5806,1474700.0],["2025-08-13",7.5337,7.6087,7.4117,7.4961,1338500.0],["2025-08-14",7.3836,7.4023,7.1959,7.346,1155300.0],["2025-08-15",7.3841,7.3841,7.1269,7.1841,1269700.0],["2025-08-18",7.327,7.3746,7.1936,7.2031,1337600.0],["2025-08-19",7.2317,7.327,7.1269,7.1936,1079200.0],["2025-08-20",7.2126,7.2222,7.1269,7.1269,1051900.0],["2025-08-21",7.0983,7.2126,7.0221,7.0983,1388200.0],["2025-08-22",7.0697,7.2508,7.0221,7.2126,1390600.0],["2025-08-25",7.2317,7.3079,7.0983,7.1174,848800.0],["2025-08-26",7.0888,7.1174,7.0126,7.0507,960200.0],["2025-08-27",7.0126,7.1459,7.0126,7.1364,668800.0],["2025-08-28",7.1841,7.2603,7.0697,7.2317,860300.0],["2025-08-29",7.1555,7.3841,7.1555,7.3556,705100.0],["2025-09-02",7.2984,7.3079,7.1555,7.2508,1028100.0],["2025-09-03",7.2031,7.2984,7.1364,7.2031,967100.0],["2025-09-04",7.1936,7.2603,7.1459,7.2508,808300.0],["2025-09-05",7.2126,7.5271,7.2126,7.508,875700.0],["2025-09-08",7.508,7.5271,7.3175,7.327,712400.0],["2025-09-09",7.3365,7.4127,7.1841,7.1936,700700.0],["2025-09-10",7.1936,7.3841,7.1745,7.3841,774300.0],["2025-09-11",7.2889,7.4604,7.2889,7.4032,858200.0],["2025-09-12",7.346,7.4032,7.2889,7.3651,572100.0],["2025-09-15",7.4318,7.6319,7.4318,7.5271,782500.0],["2025-09-16",7.5461,7.5652,7.4604,7.5366,874300.0],["2025-09-17",7.4794,7.6509,7.4223,7.4604,854600.0],["2025-09-18",7.4794,7.6414,7.4604,7.5652,715000.0],["2025-09-19",7.5842,7.6223,7.5271,7.5461,1552300.0],["2025-09-22",7.5366,7.5461,7.346,7.4699,746900.0],["2025-09-23",7.5461,7.6605,7.489,7.5175,697600.0],["2025-09-24",7.5175,7.7653,7.5175,7.7367,794500.0],["2025-09-25",7.6986,7.9463,7.6605,7.6986,802600.0],["2025-09-26",7.6414,7.832,7.6319,7.8129,684100.0],["2025-09-29",7.851,7.8796,7.7081,7.7462,837600.0],["2025-09-30",7.67,7.8129,7.67,7.7748,682400.0],["2025-10-01",7.7843,8.1559,7.7843,8.0416,1020100.0],["2025-10-02",8.0035,8.1083,7.9082,8.0511,837900.0],["2025-10-03",8.0797,8.1845,8.013,8.032,839900.0],["2025-10-06",8.1273,8.2226,7.9558,7.9654,833500.0],["2025-10-07",7.9654,8.1654,7.9654,8.032,701800.0],["2025-10-08",8.0987,8.1559,8.0416,8.1083,831600.0],["2025-10-09",8.1464,8.3084,8.1083,8.175,689800.0],["2025-10-10",8.1464,8.2798,7.8605,7.8605,871600.0],["2025-10-13",8.0702,8.2702,7.9939,8.1845,1132900.0],["2025-10-14",8.0416,8.2702,7.9654,8.175,802700.0],["2025-10-15",8.2131,8.2417,7.8129,7.851,1057000.0],["2025-10-16",7.8987,8.0035,7.67,7.8129,1103800.0],["2025-10-17",7.689,7.7938,7.6414,7.6605,641600.0],["2025-10-20",7.7557,7.9654,7.7272,7.9463,726600.0],["2025-10-21",7.8415,7.8415,7.6414,7.7557,893900.0],["2025-10-22",7.689,7.7557,7.4699,7.5938,849500.0],["2025-10-23",7.6128,7.7081,7.5652,7.6128,703100.0],["2025-10-24",7.6223,7.6795,7.5747,7.5842,375100.0],["2025-10-27",7.5747,7.6319,7.489,7.4985,893700.0],["2025-10-28",7.4508,7.6223,7.4127,7.6128,689200.0],["2025-10-29",7.6128,7.7272,7.508,7.5747,999800.0],["2025-10-30",7.489,7.5461,7.3556,7.4318,968300.0],["2025-10-31",7.4604,7.67,7.4032,7.6319,863700.0],["2025-11-03",7.6414,7.8987,7.4985,7.851,2041100.0],["2025-11-04",7.5557,7.689,6.4504,6.5076,3014600.0],["2025-11-05",6.5647,6.7648,6.4981,6.6219,1165600.0],["2025-11-06",6.6029,6.6791,6.3075,6.3265,1787000.0],["2025-11-07",6.317,6.5743,6.2599,6.4504,2469800.0],["2025-11-10",6.5647,6.6124,6.4123,6.5552,1715400.0],["2025-11-11",6.5838,6.5933,6.4885,6.4885,991900.0],["2025-11-12",6.4885,6.6219,6.4885,6.5647,1271500.0],["2025-11-13",6.6029,6.7077,6.3742,6.4409,1200700.0],["2025-11-14",6.3647,6.4504,6.2789,6.4314,1271200.0],["2025-11-17",6.4411,6.4799,6.2082,6.2179,1281500.0],["2025-11-18",6.1306,6.2179,6.0627,6.1791,1134400.0],["2025-11-19",6.1403,6.247,6.0918,6.1791,1287700.0],["2025-11-20",6.247,6.3052,6.1209,6.1306,1507200.0],["2025-11-21",6.1015,6.6836,6.0627,6.2955,3137800.0],["2025-11-24",6.2276,6.2373,6.053,6.1015,1872700.0],["2025-11-25",6.1209,6.2955,6.1112,6.2955,1107000.0],["2025-11-26",6.2858,6.4023,6.2858,6.2858,1409400.0],["2025-11-28",6.2955,6.3441,6.2664,6.3247,618000.0],["2025-12-01",6.3247,6.4314,6.247,6.247,1024700.0],["2025-12-02",6.2567,6.3635,6.2567,6.3344,1095000.0],["2025-12-03",6.3247,6.6933,6.3247,6.6739,1205700.0],["2025-12-04",6.6157,6.6545,6.5284,6.5575,949000.0],["2025-12-05",6.5478,6.7127,6.5284,6.5963,1103800.0],["2025-12-08",6.6254,6.703,6.5672,6.6448,1078800.0],["2025-12-09",6.5575,6.8,6.5478,6.7709,945700.0],["2025-12-10",6.7612,6.8873,6.6933,6.8776,2479900.0],["2025-12-11",6.8388,7.091,6.8388,7.0813,1143300.0],["2025-12-12",7.1007,7.1977,6.9746,7.0522,1180100.0],["2025-12-15",7.0716,7.0813,6.7612,6.8,1181700.0],["2025-12-16",6.8097,6.9067,6.7127,6.7612,1072400.0],["2025-12-17",6.7806,6.9843,6.7709,6.9455,1134000.0],["2025-12-18",6.9455,7.1589,6.9164,6.9552,1359400.0],["2025-12-19",6.8776,7.0425,6.8776,6.9552,5077400.0],["2025-12-22",6.9843,7.1104,6.9164,6.9358,1486100.0],["2025-12-23",6.9649,7.0231,6.9261,6.9261,1026400.0],["2025-12-24",6.9067,6.9649,6.8776,6.9455,346000.0],["2025-12-26",6.994,6.994,6.897,6.9843,541400.0],["2025-12-29",6.8582,7.0134,6.8582,6.9358,808100.0],["2025-12-30",7.0134,7.0619,6.9843,7.0037,1100300.0],["2025-12-31",6.9649,7.0134,6.8679,6.9843,852800.0],["2026-01-02",7.0425,7.1686,6.9843,7.1104,1047100.0],["2026-01-05",7.1104,7.3723,7.1104,7.3432,1188100.0],["2026-01-06",7.3044,7.6924,7.2947,7.6342,2053400.0],["2026-01-07",7.576,7.6245,7.2462,7.382,1005700.0],["2026-01-08",7.285,7.5954,7.285,7.5178,755100.0],["2026-01-09",7.5469,7.7215,7.4887,7.7215,809700.0],["2026-01-12",7.7603,7.8379,7.6439,7.7603,854600.0],["2026-01-13",7.7894,7.8767,7.6827,7.8476,976400.0],["2026-01-14",7.8573,7.9931,7.8185,7.964,866200.0],["2026-01-15",7.9446,8.0804,7.8573,8.0028,1223000.0],["2026-01-16",7.7894,7.9058,7.5663,7.673,1052900.0],["2026-01-20",7.5857,7.673,7.4984,7.576,920200.0],["2026-01-21",7.6827,7.8379,7.6633,7.8282,880500.0],["2026-01-22",7.867,8.061,7.867,7.9252,882600.0],["2026-01-23",7.964,8.0319,7.8767,7.9349,658300.0],["2026-01-26",8.0222,8.0222,7.6051,7.6245,908700.0],["2026-01-27",7.5663,7.8573,7.5663,7.8379,663900.0],["2026-01-28",7.867,7.9155,7.576,7.5857,1266700.0],["2026-01-29",7.7409,7.7797,7.4305,7.7021,1113700.0],["2026-01-30",7.479,7.7312,7.479,7.6245,1045400.0],["2026-02-02",7.5178,7.7409,7.479,7.6633,775400.0],["2026-02-03",7.77,7.964,7.7312,7.8573,955900.0],["2026-02-04",7.964,8.0804,7.8282,7.9737,1104000.0],["2026-02-05",7.867,7.9834,7.7409,7.7991,1016300.0],["2026-02-06",7.8767,8.0998,7.8767,8.0222,1157600.0],["2026-02-09",8.0028,8.2744,7.8961,8.2162,740200.0],["2026-02-10",8.1774,8.2647,7.9737,7.9834,1152900.0],["2026-02-11",8.1677,8.1677,7.9058,8.0998,927700.0],["2026-02-12",8.0707,8.1774,7.7506,7.9058,1132200.0],["2026-02-13",7.7797,7.8961,7.6827,7.7506,1350900.0],["2026-02-17",6.7855,7.2779,6.4408,6.7756,2431200.0],["2026-02-18",6.884,6.9234,6.6673,6.7165,1878100.0],["2026-02-19",6.7165,6.7264,6.1552,6.3325,2594400.0],["2026-02-20",6.2832,6.3128,5.9681,6.1256,2691000.0],["2026-02-23",6.0567,6.1059,5.7908,5.7908,2246400.0],["2026-02-24",5.7613,5.8696,5.584,5.6628,1699800.0],["2026-02-25",5.7317,5.8006,5.6628,5.7022,1735600.0],["2026-02-26",5.712,5.712,5.4363,5.584,2948800.0],["2026-02-27",5.6825,5.712,5.5347,5.6135,1998400.0],["2026-03-02",5.5347,6.0272,5.4363,6.0075,2137000.0],["2026-03-03",5.8105,6.0469,5.7317,5.9188,1833700.0],["2026-03-04",6.0075,6.3915,5.8991,6.2931,2020800.0],["2026-03-05",6.1847,6.2438,6.0862,6.1749,2273100.0],["2026-03-06",6.0469,6.1256,5.7317,5.8302,1618200.0],["2026-03-09",5.6135,5.8105,5.4757,5.7514,3086100.0],["2026-03-10",5.712,5.9385,5.6431,5.7809,2144600.0],["2026-03-11",5.7711,6.0272,5.6923,5.9484,2154100.0],["2026-03-12",5.9287,6.1059,5.8203,6.0961,2615500.0],["2026-03-13",6.1158,6.165,5.7514,5.9287,1883000.0],["2026-03-16",5.909,5.9385,5.6628,5.7317,2352800.0],["2026-03-17",5.7514,5.84,5.6628,5.8006,1832100.0],["2026-03-18",5.7514,5.9582,5.6825,5.9582,1794600.0],["2026-03-19",5.8302,6.2734,5.8302,6.1355,2399800.0],["2026-03-20",6.2241,6.2241,5.9188,5.9188,17493500.0],["2026-03-23",6.0173,6.2241,5.8991,5.9681,3003800.0],["2026-03-24",6.0272,6.5787,6.0075,6.4506,1937500.0],["2026-03-25",6.5097,6.6181,6.4408,6.5885,1730300.0],["2026-03-26",6.5491,6.6771,6.49,6.5196,1398000.0],["2026-03-27",6.5294,6.6181,6.4802,6.5393,1256000.0],["2026-03-30",6.6082,6.6181,6.4309,6.4802,1091300.0],["2026-03-31",6.5196,6.5885,6.3226,6.4112,1339500.0],["2026-04-01",6.3817,6.5097,6.2537,6.2832,1297700.0],["2026-04-02",6.3128,6.5196,6.2734,6.4605,895600.0],["2026-04-06",6.4506,6.4802,6.2832,6.3226,837500.0],["2026-04-07",6.3325,6.4112,6.2635,6.3128,1102700.0],["2026-04-08",6.3521,6.3817,6.234,6.3521,1189100.0],["2026-04-09",6.3325,6.4408,6.037,6.1355,1589300.0],["2026-04-10",6.1946,6.3718,6.165,6.165,893000.0],["2026-04-13",6.1847,6.2931,6.1256,6.234,995500.0],["2026-04-14",6.2143,6.2635,6.037,6.0764,896200.0],["2026-04-15",6.0567,6.1847,6.0075,6.165,852400.0],["2026-04-16",6.2143,6.2537,6.1355,6.1749,1442000.0],["2026-04-17",6.1158,6.2044,5.9878,6.165,1303800.0],["2026-04-20",6.1059,6.3325,6.0961,6.3029,995300.0],["2026-04-21",6.362,6.5885,6.362,6.4605,1318200.0],["2026-04-22",6.4999,6.5393,6.4014,6.49,1295100.0],["2026-04-23",6.4999,6.5393,6.2635,6.2734,768100.0],["2026-04-24",6.2438,6.4605,6.1847,6.4112,1166100.0],["2026-04-27",6.4605,6.5984,6.4112,6.4802,1490400.0],["2026-04-28",6.5294,6.6574,6.4408,6.6377,1275300.0],["2026-04-29",6.6673,6.7362,6.5294,6.5885,1107500.0],["2026-04-30",6.4309,6.7756,5.9287,6.7165,2499800.0],["2026-05-01",6.687,6.884,6.559,6.8643,1488300.0],["2026-05-04",6.9037,6.9135,6.6377,6.7953,1329400.0],["2026-05-05",6.7953,7.0218,6.7362,6.9923,1241600.0],["2026-05-06",6.9726,7.1696,6.9332,7.14,1939800.0],["2026-05-07",7.1499,7.2779,7.1006,7.209,1880500.0],["2026-05-08",7.1893,7.2877,7.1499,7.209,1160400.0],["2026-05-11",7.2286,7.4355,7.1499,7.3567,1486900.0],["2026-05-12",7.2877,7.4847,7.2385,7.4158,1657100.0],["2026-05-13",7.5635,7.7112,7.4355,7.662,3091400.0],["2026-05-14",7.6817,7.9771,7.4749,7.79,2452600.0],["2026-05-15",7.65,7.81,7.55,7.62,1975100.0],["2026-05-18",7.69,7.84,7.56,7.75,1695100.0],["2026-05-19",7.83,7.96,7.66,7.75,1572400.0],["2026-05-20",7.82,7.94,7.8,7.88,1418900.0],["2026-05-21",7.93,8.2,7.86,8.09,1774400.0],["2026-05-22",8.15,8.51,8.12,8.4,1920700.0],["2026-05-26",8.5,8.95,8.4,8.87,2146800.0],["2026-05-27",8.86,9.19,8.73,9.11,1997600.0],["2026-05-28",9.1,9.3,8.95,9.25,1690300.0],["2026-05-29",9.15,9.25,8.82,9.01,4192200.0],["2026-06-01",9.06,9.42,9.01,9.4,1148500.0],["2026-06-02",9.33,9.74,9.3,9.6,1652800.0],["2026-06-03",9.5,9.51,9.23,9.34,1349100.0],["2026-06-04",9.28,9.59,9.16,9.44,1286400.0],["2026-06-05",9.37,9.47,9.04,9.08,1125000.0],["2026-06-08",9.21,9.23,8.98,9.11,1268400.0],["2026-06-09",9.16,9.24,8.84,8.98,1322600.0],["2026-06-10",9.01,9.29,8.93,9.11,1330900.0],["2026-06-11",9.25,9.46,9.15,9.45,1098000.0],["2026-06-12",9.45,9.71,9.44,9.59,957500.0],["2026-06-15",9.46,9.53,9.17,9.21,1353900.0],["2026-06-16",9.21,9.25,8.69,8.95,1825300.0],["2026-06-17",9.01,9.09,8.73,8.73,1616400.0],["2026-06-18",8.88,8.89,8.54,8.64,2363400.0],["2026-06-22",8.57,8.64,8.37,8.37,1201800.0],["2026-06-23",8.23,8.53,8.23,8.37,1498700.0],["2026-06-24",8.24,8.37,8.04,8.15,1430500.0],["2026-06-25",8.14,8.41,8.05,8.41,1135600.0],["2026-06-26",8.35,8.51,8.25,8.39,3224400.0],["2026-06-29",8.36,8.46,8.16,8.17,1300000.0],["2026-06-30",8.21,8.26,8.03,8.05,1194000.0],["2026-07-01",7.95,8.14,7.77,7.78,1145900.0],["2026-07-02",7.83,8.05,7.68,7.82,814000.0],["2026-07-06",7.75,7.99,7.73,7.9,990869.62534],["2026-07-07",7.89,7.99,7.7,7.91,1055709.097597],["2026-07-08",7.88,8.21,7.87,8.14,1036992.64673],["2026-07-09",8.17,8.17,7.915,8.1,1060060.94215],["2026-07-10",8.09,8.265,8.05,8.22,1475771.330338],["2026-07-13",8.31,8.51,8.31,8.42,957376.070551],["2026-07-14",8.46,8.625,8.46,8.57,770134.593439],["2026-07-15",8.62,8.74,8.405,8.55,1125749.01793],["2026-07-16",8.58,8.65,8.375,8.45,1559838.639178],["2026-07-17",8.35,8.5,8.23,8.37,947615.706229],["2026-07-20",8.47,8.53,8.27,8.36,1078304.875893],["2026-07-21",8.39,8.66,8.39,8.61,1303628.45314],["2026-07-22",8.61,8.755,8.53,8.7,999081.399013],["2026-07-23",8.83,9.085,8.76,8.99,1507005.575284],["2026-07-24",9,9.09,8.875,8.92,1231261.359274],["2026-07-27",8.97,9.05,8.79,9.02,1871473.755855],["2026-07-28",9.01,9.36,8.95,9.18,1749494.377228],["2026-07-29",9.19,9.4353,8.725,9.36,3494158.17845],["2026-07-30",9.38,9.38,7.47,8.45,4851356.980913],["2026-07-31",8.63,8.76,8.235,8.48,2661039.671185],["2026-08-03",8.49,8.505,7.96,8.41,2372370.606001],["2026-08-04",8.38,8.925,8.35,8.87,2957383.987946],["2026-08-05",8.98,9.65,8.95,9.62,1892078.729079],["2026-08-06",9.69,9.92,9.51,9.6,2265665.314552],["2026-08-07",9.49,9.59,9.335,9.39,1331600.508533],["2026-08-10",9.37,9.535,9.27,9.38,176546.827471],["2026-08-11",9.44,9.545,9.23,9.26,1096092.472416],["2026-08-12",9.29,9.445,9.19,9.44,2272203.563106],["2026-08-13",9.31,9.61,9.145,9.29,1357506.971319],["2026-08-14",9.31,9.47,9.31,9.36,1025746.307464]]}