{"t":"TK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",16.7799,17.0842,16.7582,16.7799,387500.0],["2011-07-01",16.8397,17.1385,16.8125,17.0896,309800.0],["2011-07-05",17.0733,17.2689,16.8342,16.9103,303700.0],["2011-07-06",16.8668,16.9918,16.8179,16.8614,238300.0],["2011-07-07",17.0244,17.0788,16.8994,16.9755,204600.0],["2011-07-08",16.7962,16.8886,16.6603,16.8234,285200.0],["2011-07-11",16.6277,16.6984,16.3669,16.4267,423000.0],["2011-07-12",16.3071,16.6277,16.3017,16.4484,274300.0],["2011-07-13",16.589,16.7922,16.4188,16.4188,401400.0],["2011-07-14",16.4407,16.6384,16.3144,16.4023,206000.0],["2011-07-15",16.4792,16.6329,16.3968,16.5231,227700.0],["2011-07-18",16.4902,16.578,16.1442,16.2485,205500.0],["2011-07-19",16.3144,16.4682,16.1003,16.1552,208900.0],["2011-07-20",16.2046,16.2595,16.0948,16.1607,169800.0],["2011-07-21",16.265,16.3035,16.1497,16.1936,162300.0],["2011-07-22",16.1717,16.2485,15.9795,16.1222,145900.0],["2011-07-25",15.9246,16.0289,15.7214,15.8587,298900.0],["2011-07-26",15.8038,15.8038,15.639,15.672,199800.0],["2011-07-27",15.672,15.672,15.1228,15.1723,318200.0],["2011-07-28",15.1832,15.3205,15.0734,15.1832,324400.0],["2011-07-29",15.0405,15.3809,14.9965,15.2382,200700.0],["2011-08-01",15.4084,15.4962,15.1174,15.1393,266500.0],["2011-08-02",14.9361,15.035,14.5408,14.5408,340100.0],["2011-08-03",14.5133,14.5408,14.0191,14.2278,643900.0],["2011-08-04",14.0356,14.063,13.2998,13.4865,903800.0],["2011-08-05",13.6018,13.7775,12.7781,13.3931,643000.0],["2011-08-08",12.9648,13.0472,11.7348,11.8665,839700.0],["2011-08-09",12.1027,12.5475,11.7567,12.4376,614100.0],["2011-08-10",12.1686,12.6463,11.9489,11.9819,860900.0],["2011-08-11",12.6243,13.3821,12.1136,13.2009,1036200.0],["2011-08-12",13.3437,13.3437,12.542,12.6353,631000.0],["2011-08-15",12.7012,13.1899,12.6902,13.0581,315200.0],["2011-08-16",12.8934,13.168,12.7287,13.0966,840800.0],["2011-08-17",13.0966,13.3602,13.0472,13.2503,573100.0],["2011-08-18",12.8001,12.8934,12.509,12.6188,621600.0],["2011-08-19",12.4267,12.7177,12.3662,12.5859,561900.0],["2011-08-22",12.8714,12.9593,12.5859,12.7287,651900.0],["2011-08-23",12.7781,13.0801,12.6243,13.0691,367500.0],["2011-08-24",13.0252,13.3052,12.9648,13.2503,375800.0],["2011-08-25",13.3217,13.437,13.0142,13.146,301900.0],["2011-08-26",13.0307,13.4974,12.8659,13.4974,356700.0],["2011-08-29",13.6896,14.398,13.5578,14.398,469200.0],["2011-08-30",14.3376,15.1832,14.2442,15.0844,681100.0],["2011-08-31",15.1393,15.3645,14.8208,14.9197,450100.0],["2011-09-01",14.9416,15.0954,14.5408,14.5737,232600.0],["2011-09-02",14.3046,14.4364,14.1674,14.3156,241200.0],["2011-09-06",13.9752,14.3925,13.8324,14.3101,288400.0],["2011-09-07",14.5792,14.7714,14.5078,14.689,232800.0],["2011-09-08",14.5188,14.7659,14.1783,14.2388,518600.0],["2011-09-09",14.0575,14.2772,13.9367,14.1729,306600.0],["2011-09-12",13.9532,14.2827,13.7885,14.063,321800.0],["2011-09-13",14.1179,14.4145,14.1179,14.2717,678800.0],["2011-09-14",14.2882,14.5518,14.1564,14.3486,391500.0],["2011-09-15",14.5518,15.035,14.4584,14.9471,399600.0],["2011-09-16",14.9252,14.9856,14.4968,14.5078,288200.0],["2011-09-19",14.2278,14.6012,14.0795,14.4529,441500.0],["2011-09-20",14.4804,14.8043,14.2662,14.3101,405000.0],["2011-09-21",14.2388,14.3101,13.5359,13.5633,542500.0],["2011-09-22",13.2723,13.2833,12.7671,13.0472,713600.0],["2011-09-23",12.9044,13.1899,12.8824,13.0087,299300.0],["2011-09-26",13.124,13.3766,12.855,13.1021,718700.0],["2011-09-27",13.437,13.9203,13.3876,13.481,578100.0],["2011-09-28",13.481,13.5798,12.9318,12.9318,407400.0],["2011-09-29",13.2284,13.3272,12.7342,12.8769,508000.0],["2011-09-30",12.6518,12.7451,12.4047,12.4157,699900.0],["2011-10-03",12.3827,12.6738,11.7622,11.7677,945000.0],["2011-10-04",11.8501,12.0368,11.3504,12.0203,1300600.0],["2011-10-05",12.0313,12.0313,11.6689,11.7732,919800.0],["2011-10-06",11.7622,12.0642,11.5865,11.8775,732500.0],["2011-10-07",12.0038,12.0697,11.592,11.7842,417700.0],["2011-10-10",12.0752,12.2674,11.9873,12.1905,454200.0],["2011-10-11",12.0478,12.5475,12.0478,12.4706,394700.0],["2011-10-12",12.5749,13.5798,12.5639,13.2064,920300.0],["2011-10-13",13.0472,13.4535,12.8495,13.3437,363500.0],["2011-10-14",13.5578,13.8928,13.5578,13.8434,594400.0],["2011-10-17",13.8159,14.1564,13.3986,13.459,499200.0],["2011-10-18",13.4919,14.3211,13.4919,14.2113,976900.0],["2011-10-19",14.2313,14.4981,14.0089,14.1424,600700.0],["2011-10-20",14.1257,14.1646,13.7032,14.1535,633400.0],["2011-10-21",14.2424,14.6204,14.1646,14.3425,501800.0],["2011-10-24",14.3147,14.5259,14.2813,14.3703,421800.0],["2011-10-25",14.2535,14.4036,13.9645,14.1646,311300.0],["2011-10-26",14.3758,14.4926,14.0923,14.2869,226400.0],["2011-10-27",14.7817,14.9762,14.4259,14.5204,481100.0],["2011-10-28",14.4481,14.676,14.3536,14.6316,277000.0],["2011-10-31",14.3814,14.4703,14.2257,14.3203,350900.0],["2011-11-01",13.7755,14.3147,13.6865,13.9867,358000.0],["2011-11-02",14.2925,14.3258,13.8644,14.0201,182900.0],["2011-11-03",14.2424,14.4592,13.8589,14.4259,263200.0],["2011-11-04",14.2035,14.6705,14.2035,14.5482,209000.0],["2011-11-07",14.4815,14.6594,14.2925,14.5204,253000.0],["2011-11-08",14.6205,15.0096,14.6149,14.9929,354700.0],["2011-11-09",14.5148,14.9873,14.4259,14.5371,418700.0],["2011-11-10",14.8595,15.004,14.5148,14.7539,241800.0],["2011-11-11",14.9707,15.4543,14.9373,15.3876,635700.0],["2011-11-14",15.282,15.5377,15.282,15.4154,405700.0],["2011-11-15",15.2987,15.7823,15.2709,15.6322,484000.0],["2011-11-16",15.4043,15.8435,15.4043,15.6489,438000.0],["2011-11-17",15.6822,15.8434,15.3765,15.6378,430000.0],["2011-11-18",15.6934,15.7767,15.5544,15.6044,378400.0],["2011-11-21",15.3987,15.6155,15.2597,15.5043,290500.0],["2011-11-22",15.1374,15.3265,14.8539,14.9929,676700.0],["2011-11-23",14.8428,14.8595,14.6371,14.7539,437400.0],["2011-11-25",14.6594,14.8595,14.6427,14.6983,120600.0],["2011-11-28",15.1652,15.3042,14.9818,15.0874,170900.0],["2011-11-29",15.0763,15.2875,14.9929,15.1764,242200.0],["2011-11-30",15.66,15.66,15.2764,15.3542,252400.0],["2011-12-01",15.2987,15.4432,15.2153,15.2208,159800.0],["2011-12-02",15.3431,15.4265,15.2153,15.2653,149700.0],["2011-12-05",15.421,15.5655,15.3487,15.4599,399000.0],["2011-12-06",15.521,15.6155,15.2319,15.4154,193000.0],["2011-12-07",15.2153,15.3376,15.1319,15.2319,167500.0],["2011-12-08",15.0652,15.1486,14.6983,14.7539,307800.0],["2011-12-09",14.8317,15.0151,14.8206,14.9429,165300.0],["2011-12-12",14.7316,14.7705,14.437,14.5482,260800.0],["2011-12-13",14.6927,14.7427,14.2813,14.3647,279500.0],["2011-12-14",14.1646,14.3425,14.1479,14.1924,193100.0],["2011-12-15",14.3647,14.487,14.2424,14.2591,176600.0],["2011-12-16",14.3647,14.5204,14.3203,14.5148,284700.0],["2011-12-19",14.5927,14.7261,14.2146,14.2591,231000.0],["2011-12-20",14.4926,14.7038,14.4036,14.5871,295000.0],["2011-12-21",14.5815,14.7761,14.4926,14.7149,213300.0],["2011-12-22",14.7928,15.0096,14.6983,14.9484,206000.0],["2011-12-23",14.9707,15.0652,14.8261,14.8706,168200.0],["2011-12-27",14.8484,15.093,14.765,14.8206,169100.0],["2011-12-28",14.7872,14.8317,14.6482,14.7983,180200.0],["2011-12-29",14.8428,14.9818,14.7483,14.9318,349500.0],["2011-12-30",14.9262,14.9318,14.8206,14.8595,185200.0],["2012-01-03",15.0819,15.143,14.8484,14.8595,274000.0],["2012-01-04",14.8428,14.8706,14.3314,14.4592,519300.0],["2012-01-05",14.3647,14.4982,14.0923,14.4648,611100.0],["2012-01-06",14.4926,14.5315,13.8366,14.0645,1273600.0],["2012-01-09",14.0868,14.3759,13.9422,14.3314,347200.0],["2012-01-10",14.487,14.5871,14.4314,14.4481,202000.0],["2012-01-11",14.3481,14.4592,14.1813,14.3925,178900.0],["2012-01-12",14.3703,14.6371,14.3703,14.487,171100.0],["2012-01-13",14.348,14.3592,14.1535,14.2758,113700.0],["2012-01-17",14.3647,14.4314,14.2313,14.3592,288800.0],["2012-01-18",14.295,14.9704,14.2556,14.9366,330400.0],["2012-01-19",14.9197,15.308,14.9197,15.1054,391100.0],["2012-01-20",15.0717,15.2574,14.9422,15.2124,301800.0],["2012-01-23",15.2743,15.4487,15.0829,15.1223,565600.0],["2012-01-24",15.0154,15.2236,14.8409,15.0773,757700.0],["2012-01-25",15.0829,15.2011,14.8578,15.1561,440700.0],["2012-01-26",15.2518,15.4093,15.1448,15.218,256700.0],["2012-01-27",15.1167,15.3137,15.1167,15.2067,233800.0],["2012-01-30",15.1336,15.4431,15.0548,15.4375,317200.0],["2012-01-31",15.4487,15.4881,15.2518,15.4319,359200.0],["2012-02-01",15.4769,15.4825,15.2518,15.2743,477200.0],["2012-02-02",15.2405,15.3249,15.0548,15.1279,514500.0],["2012-02-03",15.2686,15.3474,15.0323,15.2011,540600.0],["2012-02-06",15.1167,15.2405,15.0548,15.1899,327500.0],["2012-02-07",15.1336,15.2011,15.0098,15.1392,163300.0],["2012-02-08",15.2011,15.3756,14.9422,15.0604,458900.0],["2012-02-09",15.1336,15.2124,15.0323,15.1561,428100.0],["2012-02-10",14.9479,15.0604,14.7903,14.8184,313300.0],["2012-02-13",14.9366,15.0773,14.8072,14.976,531700.0],["2012-02-14",14.9647,15.5219,14.9479,15.46,514400.0],["2012-02-15",15.4769,15.5613,15.3193,15.4037,270000.0],["2012-02-16",15.4487,15.5894,15.3981,15.5838,360100.0],["2012-02-17",15.5782,15.7695,15.5219,15.5332,333000.0],["2012-02-21",15.5275,15.6964,15.4375,15.5163,433900.0],["2012-02-22",15.4037,15.5557,15.3643,15.4938,346100.0],["2012-02-23",15.2405,15.8033,15.2405,15.7189,469400.0],["2012-02-24",15.7583,15.9834,15.6063,15.8708,507600.0],["2012-02-27",15.7527,16.2817,15.6176,16.2085,439200.0],["2012-02-28",16.1522,16.3098,16.0453,16.1185,673300.0],["2012-02-29",16.1916,16.2648,16.096,16.2085,667600.0],["2012-03-01",16.2535,16.4336,16.1804,16.3661,430700.0],["2012-03-02",16.338,16.4168,16.2367,16.2817,455600.0],["2012-03-05",16.2592,16.2592,15.854,16.0003,508400.0],["2012-03-06",15.8033,15.8146,15.4769,15.5838,620000.0],["2012-03-07",15.6401,15.7695,15.5275,15.7414,205100.0],["2012-03-08",15.8146,16.0903,15.7245,15.9947,245900.0],["2012-03-09",16.034,16.3323,15.9609,16.3267,406400.0],["2012-03-12",16.3492,16.4787,16.2648,16.4224,300500.0],["2012-03-13",16.4224,17.064,16.4224,17.0527,1012300.0],["2012-03-14",17.0246,17.154,16.957,17.0527,444100.0],["2012-03-15",17.0977,17.7506,17.0809,17.7281,2317600.0],["2012-03-16",17.7675,18.3922,17.6268,18.3584,1639200.0],["2012-03-19",18.2796,18.4935,18.1445,18.3865,933600.0],["2012-03-20",18.1333,18.516,18.1276,18.4034,776000.0],["2012-03-21",18.3865,19.1632,18.3471,19.0506,1040500.0],["2012-03-22",18.848,18.9662,18.3978,18.4878,512800.0],["2012-03-23",18.5666,18.7974,18.4147,18.6285,405700.0],["2012-03-26",18.7073,18.848,18.6004,18.7411,217200.0],["2012-03-27",18.7411,18.8593,18.6679,18.7974,314000.0],["2012-03-28",18.955,19.5572,18.955,19.4727,1104000.0],["2012-03-29",19.3545,19.9905,19.2701,19.8892,629000.0],["2012-03-30",19.9455,20.0355,19.5178,19.5571,530500.0],["2012-04-02",19.5234,19.5797,19.0112,19.574,1571200.0],["2012-04-03",19.4896,20.5983,19.4896,20.3,1496500.0],["2012-04-04",20.0637,20.2381,19.7541,20.013,402300.0],["2012-04-05",19.9173,20.0974,19.8386,20.0412,455100.0],["2012-04-09",19.6528,20.12,19.5515,20.0074,337800.0],["2012-04-10",20.0749,20.0806,19.1294,19.1351,1415400.0],["2012-04-11",19.4333,19.6979,19.3545,19.5797,393600.0],["2012-04-12",19.5853,20.1087,19.5459,19.9511,384000.0],["2012-04-13",19.923,20.0243,19.5684,19.8329,207600.0],["2012-04-16",19.9117,19.9905,19.574,19.7935,319900.0],["2012-04-17",20.0299,20.2494,19.9061,20.1087,383000.0],["2012-04-18",20.0667,20.1348,19.4989,19.567,844000.0],["2012-04-19",19.5556,19.7033,19.3115,19.6067,518600.0],["2012-04-20",19.7487,20.1178,19.6181,19.9929,636500.0],["2012-04-23",19.7317,19.885,19.6238,19.7998,369700.0],["2012-04-24",19.7998,20.2143,19.6976,20.0951,465600.0],["2012-04-25",20.3108,20.5834,20.254,20.3335,407500.0],["2012-04-26",20.254,20.5436,20.2086,20.5096,459200.0],["2012-04-27",20.5323,20.6288,20.3279,20.4982,343900.0],["2012-04-30",20.5209,20.6231,20.3392,20.4982,424600.0],["2012-05-01",20.4414,20.714,20.3222,20.4755,355400.0],["2012-05-02",20.3506,20.7197,20.2938,20.4358,459200.0],["2012-05-03",20.4471,20.4755,19.6522,19.7089,403300.0],["2012-05-04",19.6181,19.6862,19.1127,19.1525,667200.0],["2012-05-07",19.1525,19.2036,18.5165,18.6131,891300.0],["2012-05-08",18.5392,18.6585,18.2837,18.4825,778700.0],["2012-05-09",18.1872,18.4938,18.0112,18.42,625700.0],["2012-05-10",18.596,18.8232,18.4881,18.6698,591000.0],["2012-05-11",18.4597,18.7834,18.3632,18.5733,312000.0],["2012-05-14",18.2951,18.3575,17.4547,17.5683,631900.0],["2012-05-15",17.5058,17.8635,17.4263,17.5001,464900.0],["2012-05-16",17.5342,17.926,17.3525,17.3752,410100.0],["2012-05-17",17.3695,17.4945,16.0352,16.0749,897300.0],["2012-05-18",16.2112,16.2396,15.5639,15.6718,1018000.0],["2012-05-21",15.649,16.7336,15.5582,16.6541,856000.0],["2012-05-22",16.603,17.2049,16.4667,16.5632,655700.0],["2012-05-23",16.3588,16.4099,15.8932,16.3248,521000.0],["2012-05-24",16.4951,16.6087,16.1658,16.3304,230300.0],["2012-05-25",16.3134,16.62,16.2396,16.3759,312100.0],["2012-05-29",16.6143,16.6143,16.3986,16.461,301300.0],["2012-05-30",16.2907,16.3531,15.5752,15.6036,519000.0],["2012-05-31",15.6434,15.7172,15.121,15.297,607200.0],["2012-06-01",14.979,15.1834,14.6951,14.8541,824300.0],["2012-06-04",14.9109,15.0472,14.1841,14.5304,1029600.0],["2012-06-05",14.4964,14.8995,14.4339,14.7916,513800.0],["2012-06-06",14.945,15.5071,14.8882,15.4844,1099200.0],["2012-06-07",15.774,16.0125,15.598,15.6604,724400.0],["2012-06-08",15.7172,15.8251,15.138,15.6377,547300.0],["2012-06-11",15.8535,15.8535,14.9336,15.0131,640200.0],["2012-06-12",15.1153,15.3651,14.8257,15.2913,458400.0],["2012-06-13",15.1778,15.2857,14.8655,14.9563,451300.0],["2012-06-14",14.9733,15.3368,14.9222,15.1721,308500.0],["2012-06-15",15.2062,15.2856,15.0017,15.0642,414100.0],["2012-06-18",14.9563,15.1607,14.7576,15.0983,349600.0],["2012-06-19",15.2686,15.4219,15.0131,15.2686,389500.0],["2012-06-20",15.28,16.2396,15.2743,16.0295,1066000.0],["2012-06-21",15.9954,16.0238,15.4276,15.4674,377000.0],["2012-06-22",15.5582,15.5639,15.2175,15.4674,696200.0],["2012-06-25",15.1096,15.3084,15.0528,15.2118,412700.0],["2012-06-26",15.1891,15.2743,15.0188,15.1664,322400.0],["2012-06-27",15.1948,15.6945,15.1551,15.6377,314100.0],["2012-06-28",15.4674,16.0636,15.3651,16.0125,377300.0],["2012-06-29",16.4213,16.6427,16.2453,16.6257,564700.0],["2012-07-02",16.6314,16.6314,16.2907,16.5405,283500.0],["2012-07-03",16.5803,16.8983,16.4667,16.603,163400.0],["2012-07-05",16.5178,16.7449,16.1601,16.6995,1428300.0],["2012-07-06",16.427,16.6598,16.2907,16.5916,399000.0],["2012-07-09",16.5973,16.6257,16.2793,16.5348,377300.0],["2012-07-10",16.5973,16.6427,16.0522,16.1885,278900.0],["2012-07-11",16.1714,16.5008,16.0806,16.4326,469700.0],["2012-07-12",16.3475,16.3986,16.1033,16.2793,266400.0],["2012-07-13",16.3402,16.6962,16.2311,16.3689,391600.0],["2012-07-16",16.277,16.3632,15.9153,16.1105,274800.0],["2012-07-17",16.145,16.2426,15.8464,16.0933,473300.0],["2012-07-18",15.9727,16.7536,15.9727,16.633,582400.0],["2012-07-19",16.6445,16.8914,16.4665,16.7306,346100.0],["2012-07-20",16.5698,16.7134,16.4952,16.5354,153600.0],["2012-07-23",16.122,16.1392,15.8866,15.9498,377500.0],["2012-07-24",15.8177,16.2139,15.7029,16.1967,867900.0],["2012-07-25",16.3172,16.3344,16.0014,16.1392,526200.0],["2012-07-26",16.4952,16.7249,16.3057,16.633,244200.0],["2012-07-27",16.7938,17.7698,16.6847,17.7124,676300.0],["2012-07-30",17.5803,17.7583,17.4425,17.6492,428400.0],["2012-07-31",17.5516,17.7641,17.3851,17.6435,362200.0],["2012-08-01",17.787,17.787,16.8971,17.276,543500.0],["2012-08-02",17.0694,17.3622,16.943,17.3277,275800.0],["2012-08-03",17.7354,18.2349,17.6492,18.1775,342400.0],["2012-08-06",18.1717,18.476,18.1028,18.2923,279000.0],["2012-08-07",18.4932,18.5621,18.2865,18.3267,253200.0],["2012-08-08",18.2751,18.6712,18.1545,18.5908,332900.0],["2012-08-09",18.3497,18.7057,17.8502,18.631,482200.0],["2012-08-10",18.2693,18.2693,17.7009,17.81,653900.0],["2012-08-13",17.787,18.2751,17.5574,18.2751,461300.0],["2012-08-14",18.298,18.6425,18.2521,18.3325,435100.0],["2012-08-15",18.3153,18.4588,18.12,18.2923,326700.0],["2012-08-16",18.298,18.3325,18.1258,18.1775,215700.0],["2012-08-17",18.1717,18.2578,18.0856,18.2349,255600.0],["2012-08-20",18.1947,18.2521,17.8215,18.011,352300.0],["2012-08-21",18.1086,18.3267,17.7411,17.7985,200600.0],["2012-08-22",17.7124,17.9191,17.4598,17.8732,203700.0],["2012-08-23",17.8559,17.9076,17.5861,17.655,113800.0],["2012-08-24",17.6607,17.833,17.5689,17.7468,104900.0],["2012-08-27",17.8215,17.9019,17.5057,17.5861,190400.0],["2012-08-28",17.5803,17.8559,17.5057,17.7813,284300.0],["2012-08-29",17.7641,17.8387,17.3794,17.4196,261300.0],["2012-08-30",17.3162,17.4024,16.9545,17.0177,286800.0],["2012-08-31",17.1899,17.2359,16.9086,16.9832,165200.0],["2012-09-04",17.0406,17.6665,17.0406,17.632,434300.0],["2012-09-05",17.5803,17.9363,17.4827,17.5631,765000.0],["2012-09-06",17.6263,18.2578,17.6091,18.1086,375000.0],["2012-09-07",18.1717,18.344,18.0856,18.1889,213600.0],["2012-09-10",18.1545,18.3669,18.0397,18.2119,147800.0],["2012-09-11",18.2119,18.3842,18.1028,18.3497,180400.0],["2012-09-12",18.4301,18.6597,18.3095,18.5794,209500.0],["2012-09-13",18.4186,18.9411,18.2291,18.8722,321000.0],["2012-09-14",18.9468,19.3487,18.9296,19.2224,368100.0],["2012-09-17",19.0789,19.3143,18.9411,19.0961,179100.0],["2012-09-18",18.9238,18.9755,18.4473,18.7229,566800.0],["2012-09-19",18.7631,18.809,18.4932,18.5277,369900.0],["2012-09-20",18.321,18.321,18.0799,18.2176,341300.0],["2012-09-21",18.3899,18.7114,18.3727,18.6195,461500.0],["2012-09-24",18.4186,18.5105,18.3382,18.4301,298300.0],["2012-09-25",18.5449,18.5851,17.7411,17.81,257000.0],["2012-09-26",17.8043,17.9593,17.7009,17.8157,256300.0],["2012-09-27",17.9995,18.3899,17.8846,18.321,273600.0],["2012-09-28",18.3038,18.3038,17.8617,17.9134,739800.0],["2012-10-01",18.0454,18.6023,17.9937,18.4932,476300.0],["2012-10-02",18.5506,18.7171,18.4645,18.5506,292000.0],["2012-10-03",18.5507,18.6884,18.3267,18.3899,110800.0],["2012-10-04",18.4703,18.631,18.3554,18.5966,112300.0],["2012-10-05",18.7688,18.8549,18.6655,18.7401,169200.0],["2012-10-08",18.5392,18.6999,18.4818,18.5392,139500.0],["2012-10-09",18.5564,18.5966,18.2406,18.344,233300.0],["2012-10-10",18.3612,18.4071,17.9937,18.0971,216400.0],["2012-10-11",18.3382,18.4129,18.143,18.321,139800.0],["2012-10-12",18.3727,18.476,17.8732,17.9076,154300.0],["2012-10-15",17.9981,18.0155,17.6733,17.9807,275300.0],["2012-10-16",18.1257,18.1779,17.7545,17.8763,245600.0],["2012-10-17",17.9807,17.9807,17.7951,17.8995,228300.0],["2012-10-18",17.8531,17.9227,17.4355,17.4935,498200.0],["2012-10-19",17.2963,17.4587,17.2093,17.4007,905600.0],["2012-10-22",16.9831,17.2905,16.9831,17.2093,448900.0],["2012-10-23",17.0237,17.4761,16.954,17.3369,268200.0],["2012-10-24",17.3891,17.5573,17.2615,17.5167,235300.0],["2012-10-25",17.6501,17.7139,17.4181,17.6849,145400.0],["2012-10-26",17.6733,17.9517,17.6559,17.8473,250500.0],["2012-10-31",18.0329,18.2243,17.5979,17.7545,711900.0],["2012-11-01",17.7661,18.0271,17.7197,18.0155,284000.0],["2012-11-02",18.2127,18.2127,17.8821,17.9923,160100.0],["2012-11-05",17.9343,18.1373,17.7255,18.0735,240100.0],["2012-11-06",18.2011,18.5317,18.0503,18.4969,231000.0],["2012-11-07",18.0213,18.4273,17.0062,18.0445,426200.0],["2012-11-08",18.0851,18.8681,17.9923,18.3345,384400.0],["2012-11-09",17.9227,18.2475,17.5167,17.6559,1009800.0],["2012-11-12",17.7023,18.0329,17.6791,17.7603,174000.0],["2012-11-13",17.6733,18.0155,17.6037,17.8763,211600.0],["2012-11-14",17.8995,17.9807,17.4645,17.5225,279000.0],["2012-11-15",17.3833,17.5225,16.751,17.1745,433600.0],["2012-11-16",17.1455,17.4181,16.8438,17.3485,283100.0],["2012-11-19",17.5341,17.8183,17.4529,17.7255,272900.0],["2012-11-20",17.6907,18.2011,17.5399,18.1605,343200.0],["2012-11-21",18.1083,18.2417,17.9517,18.1953,79000.0],["2012-11-23",18.2707,18.4447,18.0503,18.2997,145000.0],["2012-11-26",18.2359,18.6303,18.2359,18.5665,345500.0],["2012-11-27",18.3925,18.6941,18.3925,18.4157,236800.0],["2012-11-28",18.3229,18.4969,18.2127,18.4389,129100.0],["2012-11-29",18.5665,18.7695,18.4157,18.5723,139500.0],["2012-11-30",18.5491,18.7289,18.4331,18.6883,623500.0],["2012-12-03",18.7579,18.9377,18.6709,18.9087,290100.0],["2012-12-04",18.9029,19.0421,18.5259,18.5839,511800.0],["2012-12-05",18.6071,18.8449,18.4099,18.5085,427700.0],["2012-12-06",18.4853,18.5607,18.0039,18.1663,393400.0],["2012-12-07",18.2359,18.3345,18.0445,18.1663,185900.0],["2012-12-10",18.1083,18.2881,18.0851,18.1837,123600.0],["2012-12-11",18.3287,18.5375,18.0213,18.2069,207500.0],["2012-12-12",18.2417,18.3171,17.9227,18.0097,182400.0],["2012-12-13",17.9285,18.0271,17.7487,17.8241,184600.0],["2012-12-14",17.7429,17.9923,17.7255,17.8937,146300.0],["2012-12-17",17.9517,17.9981,17.7951,17.9865,119600.0],["2012-12-18",17.9749,18.5085,17.9401,18.4969,231000.0],["2012-12-19",18.4737,18.7753,18.3983,18.7463,223500.0],["2012-12-20",18.8449,19.1059,18.5955,18.9319,275700.0],["2012-12-21",18.7057,19.1233,18.5955,18.6999,258600.0],["2012-12-24",18.6999,18.7289,18.2127,18.2243,119300.0],["2012-12-26",18.2243,18.4215,17.9227,17.9865,433800.0],["2012-12-27",18.0445,18.1373,17.7719,17.9981,284700.0],["2012-12-28",17.9111,18.0155,17.8009,17.9691,342500.0],["2012-12-31",17.8705,18.6245,17.8415,18.6187,551300.0],["2013-01-02",19.0885,19.5062,18.9145,19.483,776200.0],["2013-01-03",19.483,19.7904,19.4075,19.7788,567200.0],["2013-01-04",19.831,19.8542,19.6512,19.7034,470900.0],["2013-01-07",19.7382,19.8774,19.7092,19.7324,308400.0],["2013-01-08",19.6918,19.7904,19.4655,19.6628,291200.0],["2013-01-09",19.6918,19.7962,19.4946,19.6048,267400.0],["2013-01-10",19.7846,19.8078,19.6512,19.715,230900.0],["2013-01-11",19.7556,19.802,19.2857,19.483,331900.0],["2013-01-14",19.4396,19.5567,19.3108,19.5216,501000.0],["2013-01-15",19.4338,19.7324,19.4045,19.6387,347300.0],["2013-01-16",19.6387,19.8729,19.5919,19.8378,269700.0],["2013-01-17",19.8788,20.1715,19.8144,20.1305,365400.0],["2013-01-18",20.0779,20.2594,20.0661,20.2008,633700.0],["2013-01-22",20.2945,20.7863,20.2594,20.6751,621700.0],["2013-01-23",20.6809,20.8917,20.6165,20.8683,459400.0],["2013-01-24",20.517,21.2548,20.517,20.8859,661800.0],["2013-01-25",20.9971,21.3016,20.9269,21.3016,648100.0],["2013-01-28",21.2782,21.4831,20.9034,21.4714,1061100.0],["2013-01-29",21.407,21.4656,20.8917,20.9503,487400.0],["2013-01-30",20.8215,20.8215,20.195,20.2125,755000.0],["2013-01-31",20.2359,20.6575,20.195,20.599,459900.0],["2013-02-01",20.7746,20.8098,20.5346,20.7805,496600.0],["2013-02-04",20.5521,20.8215,20.5521,20.7278,209100.0],["2013-02-05",20.7805,20.9269,20.7512,20.839,211000.0],["2013-02-06",20.7688,20.9913,20.7161,20.8449,217300.0],["2013-02-07",20.8976,20.9152,20.6458,20.8332,211200.0],["2013-02-08",20.7863,20.9913,20.7629,20.9152,109900.0],["2013-02-11",20.8742,20.9269,20.6985,20.8098,137000.0],["2013-02-12",20.8098,20.8976,20.7454,20.8507,99700.0],["2013-02-13",20.8566,21.0088,20.8156,20.921,150600.0],["2013-02-14",20.8215,21.0323,20.8156,20.9034,114700.0],["2013-02-15",20.8098,20.9152,20.7336,20.8039,154800.0],["2013-02-19",20.8566,20.9444,20.7044,20.7688,198200.0],["2013-02-20",20.6927,20.9034,20.4936,20.5755,319600.0],["2013-02-21",20.4702,20.4702,19.6797,20.195,592400.0],["2013-02-22",20.0661,20.2477,20.0193,20.2067,373300.0],["2013-02-25",20.2008,20.2594,19.3225,19.3225,531100.0],["2013-02-26",19.3694,19.4045,19.0239,19.1937,915200.0],["2013-02-27",19.2347,19.8905,19.2347,19.8612,439400.0],["2013-02-28",19.7734,20.3472,19.7734,20.3179,456400.0],["2013-03-01",20.2125,21.1962,20.2125,20.7336,780900.0],["2013-03-04",20.558,20.64,20.2711,20.3765,185800.0],["2013-03-05",20.4819,20.8156,20.4526,20.5931,170700.0],["2013-03-06",20.7044,20.7044,20.0779,20.0896,201200.0],["2013-03-07",19.9725,20.4292,19.908,20.1247,494700.0],["2013-03-08",20.2711,20.5228,20.0896,20.2711,227300.0],["2013-03-11",20.2242,20.3121,20.0486,20.3062,731400.0],["2013-03-12",20.2769,20.3121,19.8319,19.949,138800.0],["2013-03-13",19.908,19.9373,19.7968,19.8612,165600.0],["2013-03-14",19.9022,20.0193,19.7617,19.8963,113300.0],["2013-03-15",19.8963,20.1774,19.8963,19.9256,228600.0],["2013-03-18",19.7382,19.9549,19.5919,19.7851,286600.0],["2013-03-19",19.8378,19.9315,19.545,19.6328,199900.0],["2013-03-20",19.7499,19.8612,19.5392,19.7792,361400.0],["2013-03-21",19.7324,20.0603,19.7324,19.7734,442200.0],["2013-03-22",19.9432,20.4702,19.8788,20.3179,206700.0],["2013-03-25",20.4409,20.4467,19.9607,20.2886,153100.0],["2013-03-26",20.3765,20.4936,20.2008,20.2418,202900.0],["2013-03-27",20.2067,20.2711,20.1071,20.1774,287500.0],["2013-03-28",20.5814,21.0791,20.3355,21.0557,423800.0],["2013-04-01",20.9737,20.9737,20.4936,20.7336,190500.0],["2013-04-02",20.8156,20.8156,20.1071,20.1774,200500.0],["2013-04-03",20.1774,20.2125,19.4982,19.5684,322600.0],["2013-04-04",19.545,19.8612,19.3225,19.7558,209800.0],["2013-04-05",19.3694,20.1657,19.182,19.9959,324900.0],["2013-04-08",20.0369,20.4819,19.8085,20.4819,205200.0],["2013-04-09",20.4175,21.003,20.4175,20.4936,300200.0],["2013-04-10",20.5228,20.8625,20.4701,20.5931,160300.0],["2013-04-11",20.6165,20.6458,20.394,20.558,127400.0],["2013-04-12",20.4197,20.4965,20.0829,20.4493,252000.0],["2013-04-15",20.2307,20.272,19.7934,19.8112,430800.0],["2013-04-16",19.9766,20.0652,19.6339,19.7875,468100.0],["2013-04-17",19.7284,19.8289,19.3148,19.433,471900.0],["2013-04-18",19.5275,19.6103,19.3148,19.4389,274100.0],["2013-04-19",19.4803,19.8466,19.368,19.6634,413900.0],["2013-04-22",19.7402,19.7462,19.3503,19.4803,551100.0],["2013-04-23",19.5748,19.6989,19.4389,19.6457,566900.0],["2013-04-24",19.6339,20.1302,19.6339,20.0711,315800.0],["2013-04-25",20.1479,20.6442,20.0889,20.3843,481600.0],["2013-04-26",20.4138,20.727,20.3488,20.4434,528200.0],["2013-04-29",20.662,20.9279,20.3016,20.8806,313600.0],["2013-04-30",20.9338,21.3001,20.8924,21.0342,356500.0],["2013-05-01",20.9928,21.0637,20.8274,20.8747,437100.0],["2013-05-02",20.7033,21.0106,20.6502,20.8629,285200.0],["2013-05-03",20.857,21.2528,20.6856,21.1819,245300.0],["2013-05-06",21.1996,21.7728,21.176,21.7196,384900.0],["2013-05-07",21.8673,22.5704,21.8673,22.1864,577000.0],["2013-05-08",22.0268,22.1805,21.9146,22.1805,547200.0],["2013-05-09",22.2514,22.4522,21.9323,22.1982,454600.0],["2013-05-10",22.2809,22.2927,21.9973,22.1982,377900.0],["2013-05-13",22.1214,22.1214,21.4892,21.5482,483700.0],["2013-05-14",21.6073,21.7196,21.2351,21.4478,250200.0],["2013-05-15",21.4064,21.7846,21.3769,21.7491,228700.0],["2013-05-16",21.6605,21.9796,21.5128,21.8319,420700.0],["2013-05-17",21.8791,22.1568,21.8082,22.145,445600.0],["2013-05-20",22.1568,22.4522,22.0446,22.3045,277400.0],["2013-05-21",22.3991,23.114,22.3991,22.9545,751400.0],["2013-05-22",22.7949,22.9367,21.9796,22.1568,462600.0],["2013-05-23",21.9205,22.0977,21.6723,22.08,402400.0],["2013-05-24",22.0327,22.1391,21.885,22.0918,141700.0],["2013-05-28",22.3991,22.7713,22.3636,22.6,237100.0],["2013-05-29",22.5645,22.7477,22.5645,22.6768,412400.0],["2013-05-30",22.7477,22.7477,22.4581,22.6531,379600.0],["2013-05-31",22.5586,22.9013,22.5586,22.8304,412600.0],["2013-06-03",22.8777,23.2558,22.8304,23.2558,712400.0],["2013-06-04",23.2381,23.7994,23.1258,23.4035,898600.0],["2013-06-05",23.3267,23.3444,22.6118,22.8658,808200.0],["2013-06-06",22.854,23.1022,22.7004,22.8127,397300.0],["2013-06-07",22.8186,23.5749,22.7772,23.4567,281400.0],["2013-06-10",23.4803,23.5808,23.1967,23.3799,163000.0],["2013-06-11",23.0195,23.3917,22.8954,23.2794,173600.0],["2013-06-12",23.4449,23.5749,23.0254,23.1258,88700.0],["2013-06-13",23.1022,23.4035,23.0726,23.3267,213000.0],["2013-06-14",23.3681,23.4685,23.2499,23.3622,157800.0],["2013-06-17",23.6103,23.8939,23.4212,23.8171,267000.0],["2013-06-18",23.7817,24.3843,23.7817,24.3607,421000.0],["2013-06-19",24.3252,24.3784,23.6162,23.8762,394700.0],["2013-06-20",23.4921,23.5217,22.7004,23.0017,285900.0],["2013-06-21",23.1258,23.1613,22.6768,22.9072,222000.0],["2013-06-24",22.5586,22.7299,22.1332,22.5645,334200.0],["2013-06-25",22.8422,22.9958,22.6236,22.984,160200.0],["2013-06-26",23.3858,23.5749,23.2676,23.4626,540000.0],["2013-06-27",23.6221,23.9589,23.5394,23.6576,292300.0],["2013-06-28",23.6812,24.1125,23.5512,24.0062,431000.0],["2013-07-01",24.0298,24.1539,23.7285,23.9294,518500.0],["2013-07-02",23.8644,24.0653,23.5158,23.6458,183900.0],["2013-07-03",23.4685,23.7876,23.3031,23.6339,151600.0],["2013-07-05",23.8466,23.9884,23.6753,23.953,99900.0],["2013-07-08",23.9944,24.0948,23.4153,23.6398,162600.0],["2013-07-09",23.8053,24.4139,23.7876,24.3311,192900.0],["2013-07-10",24.3843,24.5498,24.1184,24.1362,145600.0],["2013-07-11",24.5084,24.5084,24.1775,24.2071,436400.0],["2013-07-12",23.8891,24.3238,23.8176,24.2821,200300.0],["2013-07-15",24.2404,24.4369,24.1689,24.4012,129500.0],["2013-07-16",24.5024,24.5024,23.9189,23.9844,198700.0],["2013-07-17",24.1035,24.2761,23.8831,24.0558,124000.0],["2013-07-18",24.1928,24.2642,24.0141,24.0499,237800.0],["2013-07-19",24.1392,24.2821,23.9367,24.0201,572600.0],["2013-07-22",23.9725,24.3059,23.9427,24.0558,194900.0],["2013-07-23",24.2047,24.2345,23.7641,23.7879,359600.0],["2013-07-24",23.8415,24.026,23.3711,23.5437,147000.0],["2013-07-25",23.5378,23.7938,23.4901,23.77,192500.0],["2013-07-26",23.6212,23.9546,23.4306,23.6986,145800.0],["2013-07-29",23.6688,23.7462,23.4187,23.4604,149500.0],["2013-07-30",23.4127,23.5616,23.1388,23.4306,315100.0],["2013-07-31",23.3949,23.7045,23.1508,23.6211,183900.0],["2013-08-01",23.9129,24.157,23.7581,24.0618,537600.0],["2013-08-02",23.9844,24.2464,23.8831,24.2464,210200.0],["2013-08-05",24.1749,24.5024,24.1749,24.425,214100.0],["2013-08-06",24.4607,24.7168,24.4071,24.5798,239300.0],["2013-08-07",24.3714,24.4786,24.0677,24.3178,214100.0],["2013-08-08",24.0082,24.2821,23.383,23.4604,486200.0],["2013-08-09",23.383,23.6331,23.377,23.4782,164800.0],["2013-08-12",23.4068,23.5556,23.2043,23.2222,137800.0],["2013-08-13",23.2996,23.3472,22.728,22.9304,307500.0],["2013-08-14",22.9007,23.0555,22.7637,22.9245,346900.0],["2013-08-15",22.9185,22.9304,22.6387,22.7101,257200.0],["2013-08-16",22.6327,22.7816,22.3767,22.5851,163100.0],["2013-08-19",22.3767,22.5315,22.2278,22.335,211200.0],["2013-08-20",22.2874,22.8888,22.1504,22.8173,170100.0],["2013-08-21",22.8054,22.8649,22.5315,22.6565,136400.0],["2013-08-22",22.7637,23.0317,22.6565,22.8888,87200.0],["2013-08-23",22.9007,23.1329,22.7816,23.1269,81600.0],["2013-08-26",23.1686,23.7521,23.1507,23.5854,174100.0],["2013-08-27",23.3294,23.514,23.2817,23.4604,199200.0],["2013-08-28",23.4425,23.7521,23.3889,23.5437,110800.0],["2013-08-29",23.4782,23.8653,23.4782,23.7224,172900.0],["2013-08-30",23.8176,23.8176,23.5497,23.7879,220500.0],["2013-09-03",23.9903,24.169,23.8415,24.0558,482500.0],["2013-09-04",24.0201,24.1868,23.8891,24.0915,450100.0],["2013-09-05",24.0082,24.1154,23.6033,23.7105,307300.0],["2013-09-06",23.895,24.2106,23.776,24.0141,244900.0],["2013-09-09",24.0618,24.4488,23.7641,24.4131,269600.0],["2013-09-10",24.6394,24.7584,24.2821,24.4131,247100.0],["2013-09-11",24.4429,24.556,24.1511,24.4071,385500.0],["2013-09-12",24.3476,24.3535,23.9367,23.9903,215800.0],["2013-09-13",23.9665,24.1809,23.9665,24.1154,295700.0],["2013-09-16",24.4667,24.5798,24.1451,24.3476,165600.0],["2013-09-17",24.3476,24.6751,24.2821,24.5381,166600.0],["2013-09-18",24.6155,25.1574,24.2285,25.1276,292100.0],["2013-09-19",24.8716,25.4372,24.8716,25.2407,708500.0],["2013-09-20",25.2407,25.2943,24.6691,24.6929,287300.0],["2013-09-23",24.6632,24.9966,24.4726,24.8478,181000.0],["2013-09-24",24.8358,25.3717,24.8001,25.1693,193600.0],["2013-09-25",25.1812,25.4253,25.0145,25.2884,231800.0],["2013-09-26",25.336,25.4372,24.8954,25.0264,141300.0],["2013-09-27",24.7882,24.9252,24.6691,24.818,133000.0],["2013-09-30",24.5917,25.5504,24.425,25.4551,401200.0],["2013-10-01",25.3896,25.8421,25.1752,25.4075,699000.0],["2013-10-02",25.342,25.4968,24.9549,24.9966,341500.0],["2013-10-03",25.0323,25.1693,24.687,24.9252,187100.0],["2013-10-04",25.0085,25.0085,24.7525,24.7763,398000.0],["2013-10-07",24.6394,24.9311,24.6394,24.687,102400.0],["2013-10-08",24.6751,24.6929,24.169,24.2166,188500.0],["2013-10-09",24.6513,24.9371,24.5977,24.8537,394500.0],["2013-10-10",25.0562,25.5802,25.0085,25.5444,5493500.0],["2013-10-11",25.4101,25.614,25.2841,25.59,280200.0],["2013-10-14",25.494,25.674,25.2121,25.656,181900.0],["2013-10-15",25.674,25.704,25.2121,25.3141,139300.0],["2013-10-16",25.3921,25.728,25.3621,25.704,144500.0],["2013-10-17",25.65,26.3098,25.614,26.2799,227000.0],["2013-10-18",26.3278,26.5198,26.2019,26.5198,230700.0],["2013-10-21",26.4298,26.4538,25.9559,26.1239,151400.0],["2013-10-22",25.74,26.2079,25.686,26.1599,272500.0],["2013-10-23",25.9739,26.3278,25.8599,26.3278,134500.0],["2013-10-24",26.1659,26.5258,26.0879,26.3998,211300.0],["2013-10-25",26.5798,26.6818,26.3698,26.4598,223200.0],["2013-10-28",26.4058,26.6338,26.2439,26.3578,114800.0],["2013-10-29",26.3518,26.5078,26.2019,26.3578,195300.0],["2013-10-30",26.1479,26.2679,25.9019,25.9859,146300.0],["2013-10-31",26.0279,26.1599,25.728,26.0519,163200.0],["2013-11-01",26.2319,26.5378,25.9739,26.3938,606900.0],["2013-11-04",26.5438,26.6998,26.2859,26.5138,278700.0],["2013-11-05",26.4238,26.5858,26.3158,26.5198,261700.0],["2013-11-06",26.5438,26.5738,26.2679,26.3638,322400.0],["2013-11-07",26.3638,26.7477,25.836,26.0699,489300.0],["2013-11-08",26.0159,26.4238,25.9859,26.2739,168700.0],["2013-11-11",26.2499,26.4898,26.1419,26.2679,119800.0],["2013-11-12",26.2559,26.3938,25.8719,25.9379,162400.0],["2013-11-13",25.686,26.1659,25.56,26.1419,173300.0],["2013-11-14",26.1779,26.4298,26.0939,26.3158,200000.0],["2013-11-15",26.3158,26.4778,26.3038,26.3338,142100.0],["2013-11-18",26.3938,26.4358,25.9859,26.0339,134700.0],["2013-11-19",25.9739,26.0819,25.512,25.554,147000.0],["2013-11-20",25.698,25.842,25.512,25.794,158600.0],["2013-11-21",25.8539,25.9439,25.8,25.9259,187200.0],["2013-11-22",25.9439,26.2019,25.8,26.1899,199400.0],["2013-11-25",26.3998,26.4838,26.1899,26.3938,297400.0],["2013-11-26",26.3458,26.4778,26.1659,26.3518,144100.0],["2013-11-27",26.3458,26.5258,26.2559,26.3638,144300.0],["2013-11-29",26.4478,26.7957,26.4478,26.5438,74200.0],["2013-12-02",26.6338,26.7477,26.3218,26.5078,223400.0],["2013-12-03",26.3878,26.3878,26.0519,26.2739,192200.0],["2013-12-04",26.2439,26.7057,26.0039,26.7057,273600.0],["2013-12-05",26.5198,26.8977,26.4658,26.7297,352700.0],["2013-12-06",26.9097,26.9817,26.5558,26.7117,331700.0],["2013-12-09",26.7117,26.8497,25.9979,26.0279,286300.0],["2013-12-10",25.8839,26.0699,25.56,25.59,254300.0],["2013-12-11",25.59,25.608,25.0681,25.1521,285700.0],["2013-12-12",25.0441,25.3861,25.0441,25.3141,346800.0],["2013-12-13",25.3621,25.794,25.2601,25.758,231800.0],["2013-12-16",25.9259,26.2439,25.536,26.1839,420500.0],["2013-12-17",26.2199,26.3938,26.0519,26.2619,206300.0],["2013-12-18",26.3158,26.6878,26.0819,26.5738,284100.0],["2013-12-19",26.6458,27.0897,26.4838,26.9997,250100.0],["2013-12-20",26.9577,27.5935,26.9037,27.5815,616800.0],["2013-12-23",27.7315,28.0854,27.5935,28.0554,303200.0],["2013-12-24",28.1514,28.3974,28.0734,28.2534,78900.0],["2013-12-26",28.3434,28.3434,27.9295,28.2414,142100.0],["2013-12-27",28.2414,28.5653,28.1514,28.4933,231400.0],["2013-12-30",28.5233,28.8652,28.3974,28.7993,381300.0],["2013-12-31",28.8592,28.8712,28.5833,28.7993,212800.0],["2014-01-02",28.6313,28.6313,28.2894,28.3674,398800.0],["2014-01-03",28.4274,28.5293,28.3434,28.3914,218200.0],["2014-01-06",28.4813,28.4993,27.9475,27.9954,281800.0],["2014-01-07",28.0554,28.7573,28.0554,28.6733,398100.0],["2014-01-08",28.6733,28.8173,28.4273,28.6433,365100.0],["2014-01-09",28.7393,29.0152,28.3074,28.8652,466000.0],["2014-01-10",28.7993,29.0272,28.6373,28.9492,250000.0],["2014-01-13",28.9372,29.783,28.8412,29.5491,725100.0],["2014-01-14",29.993,30.9588,29.6571,30.9468,1120300.0],["2014-01-15",31.1677,33.0146,30.7814,32.5498,1904900.0],["2014-01-16",32.6162,33.0809,32.236,32.9844,1041600.0],["2014-01-17",32.8335,33.099,32.411,32.7429,998500.0],["2014-01-21",32.6705,33.0447,32.2239,32.6584,590900.0],["2014-01-22",32.7912,32.9542,32.6162,32.7852,418700.0],["2014-01-23",32.7007,32.8878,32.4231,32.5981,553200.0],["2014-01-24",32.3808,32.3808,31.6686,32.0911,474800.0],["2014-01-27",32.2058,32.5015,31.4393,31.7652,418300.0],["2014-01-28",32.0066,32.5257,31.8195,32.2239,317800.0],["2014-01-29",32.1394,32.8093,31.7833,32.4049,494100.0],["2014-01-30",32.6705,33.1111,32.6102,32.7007,355900.0],["2014-01-31",32.3748,33.0689,32.2541,32.6947,341400.0],["2014-02-03",32.7429,33.0206,31.3427,31.6143,404500.0],["2014-02-04",31.7954,32.2239,31.5117,32.067,208100.0],["2014-02-05",31.9945,32.1756,31.4996,31.9221,231600.0],["2014-02-06",32.0428,32.4955,31.9704,32.3446,241500.0],["2014-02-07",32.5498,32.9119,32.2782,32.4412,250900.0],["2014-02-10",32.3567,32.3567,31.9704,32.1997,242900.0],["2014-02-11",32.236,32.7369,32.236,32.4895,280500.0],["2014-02-12",32.5438,32.8878,32.5015,32.7369,180300.0],["2014-02-13",32.4653,33.1353,32.3748,32.8033,235000.0],["2014-02-14",32.8395,33.0809,32.6524,32.7248,203200.0],["2014-02-18",32.924,33.3284,32.8214,32.8818,453300.0],["2014-02-19",32.7007,33.0447,32.5679,32.7309,420400.0],["2014-02-20",32.6283,33.4129,32.3446,33.0568,832200.0],["2014-02-21",33.1956,33.6483,33.1594,33.4008,602300.0],["2014-02-24",33.5638,33.8957,33.4129,33.4551,740000.0],["2014-02-25",33.2741,33.8837,33.2741,33.6785,511300.0],["2014-02-26",33.7992,33.938,33.3887,33.6543,383900.0],["2014-02-27",34.9399,35.6581,33.9501,35.5555,1135600.0],["2014-02-28",35.7668,36.3703,35.7366,36.0625,660900.0],["2014-03-03",35.6219,36.0746,35.4831,35.6883,627900.0],["2014-03-04",35.8995,36.2737,35.6038,36.141,598000.0],["2014-03-05",36.2013,36.4669,36.0504,36.0927,330600.0],["2014-03-06",36.0987,36.1651,35.4227,35.459,310100.0],["2014-03-07",35.4529,35.4952,34.5778,34.783,640100.0],["2014-03-10",34.7286,34.8252,34.2941,34.4329,792000.0],["2014-03-11",34.5234,34.958,34.1432,34.2579,438000.0],["2014-03-12",34.1975,34.3182,33.7147,34.0044,321600.0],["2014-03-13",34.0768,34.276,33.5698,33.769,494800.0],["2014-03-14",33.7328,34.1673,33.7086,34.0285,380600.0],["2014-03-17",33.9923,34.3363,33.8716,34.1432,197100.0],["2014-03-18",34.1432,34.6381,34.1009,34.1492,169400.0],["2014-03-19",34.1492,34.282,33.7026,33.8595,173600.0],["2014-03-20",33.8656,33.9199,33.5034,33.7509,180600.0],["2014-03-21",33.9259,34.2337,33.6724,33.7086,284200.0],["2014-03-24",33.7931,33.8173,33.1896,33.7448,204000.0],["2014-03-25",33.9078,34.0647,33.6785,33.7328,144300.0],["2014-03-26",33.8414,34.0527,33.3525,33.5759,193400.0],["2014-03-27",33.5457,33.763,33.1896,33.5819,294500.0],["2014-03-28",33.6181,34.0406,33.4853,33.6724,258400.0],["2014-03-31",33.8656,34.1734,33.7509,33.944,252400.0],["2014-04-01",34.0225,34.2699,33.8293,34.1794,413900.0],["2014-04-02",34.2156,34.4933,33.9682,34.1311,305700.0],["2014-04-03",34.1734,34.3122,33.8475,34.0708,175500.0],["2014-04-04",34.1372,34.3303,33.606,33.6181,187900.0],["2014-04-07",33.6241,33.7992,33.087,33.2861,215100.0],["2014-04-08",33.8293,34.1854,33.6,34.1372,331900.0],["2014-04-09",34.2881,34.5355,34.0587,34.3062,405800.0],["2014-04-10",34.2518,34.7528,34.0889,34.4208,343100.0],["2014-04-11",34.1794,34.4027,33.6,33.6724,170900.0],["2014-04-14",33.8535,33.9682,33.4672,33.6543,243300.0],["2014-04-15",33.6397,33.9615,33.403,33.7915,235800.0],["2014-04-16",33.9372,34.1253,33.658,33.7794,294000.0],["2014-04-17",33.6762,33.8461,33.664,33.6822,459700.0],["2014-04-21",33.5973,33.9797,33.5973,33.6883,314400.0],["2014-04-22",33.7187,34.4653,33.7187,34.4228,176700.0],["2014-04-23",34.5138,35.1026,34.3864,34.7566,252800.0],["2014-04-24",34.8598,34.8902,34.4713,34.5867,391200.0],["2014-04-25",34.3985,34.3985,33.8765,33.919,257400.0],["2014-04-28",33.9675,34.0646,33.4455,33.8825,322200.0],["2014-04-29",34.0282,34.3803,34.01,34.271,276900.0],["2014-04-30",34.0889,34.265,33.7429,34.0586,225400.0],["2014-05-01",34.0222,34.8355,33.9129,34.6899,278800.0],["2014-05-02",34.702,35.0601,34.532,34.5988,349500.0],["2014-05-05",34.5017,34.7627,34.2164,34.7506,237100.0],["2014-05-06",34.7141,35.2301,34.6534,34.8719,320000.0],["2014-05-07",35.0358,35.3636,34.793,35.1997,382400.0],["2014-05-08",35.2119,35.8431,35.0055,35.0844,496700.0],["2014-05-09",35.0237,35.2058,34.6292,34.9509,240300.0],["2014-05-12",35.1087,35.6003,35.1087,35.309,310800.0],["2014-05-13",35.3575,35.6307,35.1269,35.5639,215200.0],["2014-05-14",35.5518,35.9463,35.1694,35.309,342200.0],["2014-05-15",36.2438,36.4137,35.4061,35.57,634600.0],["2014-05-16",35.8128,35.8492,35.3818,35.4425,363000.0],["2014-05-19",35.4182,35.485,35.3151,35.394,289400.0],["2014-05-20",35.1208,35.4486,34.8234,35.2483,382400.0],["2014-05-21",35.3272,35.4607,35.139,35.2058,281000.0],["2014-05-22",35.0298,35.4547,34.5867,35.224,374600.0],["2014-05-23",35.133,35.3636,35.1208,35.1572,294700.0],["2014-05-27",35.2483,35.4486,35.2119,35.2544,233900.0],["2014-05-28",35.2422,35.4243,35.0055,35.1572,194100.0],["2014-05-29",35.309,35.3818,35.0237,35.1937,242600.0],["2014-05-30",35.1147,35.485,34.8537,35.1147,234500.0],["2014-06-02",35.0965,35.3697,34.8598,34.9933,379900.0],["2014-06-03",34.9751,35.0662,34.5988,34.7081,458000.0],["2014-06-04",34.7445,34.9327,34.5199,34.793,547300.0],["2014-06-05",34.8477,35.4243,34.7809,35.0783,387700.0],["2014-06-06",35.2058,35.3454,35.0662,35.3454,340900.0],["2014-06-09",35.3454,35.7642,35.3211,35.655,198300.0],["2014-06-10",35.6307,35.6611,35.2058,35.3636,404200.0],["2014-06-11",35.3393,35.6246,35.2179,35.6003,148600.0],["2014-06-12",35.6428,35.6489,35.2119,35.2847,119000.0],["2014-06-13",35.2301,35.74,35.2301,35.7278,159900.0],["2014-06-16",35.6793,36.0131,35.6489,35.8431,243500.0],["2014-06-17",35.8796,36.438,35.7824,36.3287,257700.0],["2014-06-18",36.3045,36.4076,35.8917,35.9099,252700.0],["2014-06-19",35.9038,36.0192,35.7946,35.8856,209800.0],["2014-06-20",36.0677,36.4198,35.7824,36.2802,314200.0],["2014-06-23",36.3287,36.4866,36.1102,36.2073,346200.0],["2014-06-24",36.2559,36.5715,36.2438,36.5169,437600.0],["2014-06-25",36.614,37.4153,36.529,37.3424,802100.0],["2014-06-26",37.567,38.0405,37.4638,37.7855,686400.0],["2014-06-27",37.7855,37.7855,36.9722,37.5367,958900.0],["2014-06-30",37.5367,37.8644,37.3667,37.7855,695800.0],["2014-07-01",37.8462,37.9919,37.6156,37.7734,546600.0],["2014-07-02",37.8887,38.1012,37.6034,37.6763,355600.0],["2014-07-03",37.6702,37.8098,37.5549,37.6459,429100.0],["2014-07-07",37.5488,37.7734,37.136,37.221,479600.0],["2014-07-08",37.2696,37.4881,36.784,36.8022,293600.0],["2014-07-09",36.7779,36.9479,36.5351,36.6747,412700.0],["2014-07-10",36.4866,36.7658,36.2073,36.4077,315900.0],["2014-07-11",36.3712,36.4076,36.007,36.092,256800.0],["2014-07-14",36.1891,36.5958,36.0859,36.4623,235200.0],["2014-07-15",36.5048,36.5958,36.0677,36.092,200100.0],["2014-07-16",36.1323,36.4862,35.8394,36.3093,253200.0],["2014-07-17",36.2299,36.4679,35.9492,35.9736,302100.0],["2014-07-18",36.114,36.2726,35.7844,36.114,212300.0],["2014-07-21",36.0346,36.2726,35.8699,36.0163,249700.0],["2014-07-22",36.0163,36.236,35.7417,35.7478,205200.0],["2014-07-23",35.815,35.9065,35.0522,35.1315,601100.0],["2014-07-24",35.1437,35.3573,34.0819,34.1734,755700.0],["2014-07-25",34.0941,34.4297,33.7524,34.3687,412600.0],["2014-07-28",34.5518,34.5823,34.1307,34.2771,189300.0],["2014-07-29",34.2406,34.4175,34.0453,34.1917,199200.0],["2014-07-30",34.2527,34.6677,34.1246,34.3565,287300.0],["2014-07-31",34.2772,34.3809,33.5754,33.9659,595800.0],["2014-08-01",33.9659,34.4541,33.5571,33.673,316500.0],["2014-08-04",33.7951,34.1185,33.4716,34.0209,473600.0],["2014-08-05",34.2283,34.2466,33.2153,33.2153,422700.0],["2014-08-06",33.0933,33.7707,32.6905,33.4839,439900.0],["2014-08-07",31.824,33.4167,30.2862,33.1238,587200.0],["2014-08-08",33.3923,33.5754,32.8126,33.5632,334700.0],["2014-08-11",33.5998,34.3504,33.551,33.6486,209400.0],["2014-08-12",33.5632,33.7401,33.3679,33.612,165800.0],["2014-08-13",33.5632,33.9781,33.435,33.5998,200400.0],["2014-08-14",33.551,34.387,33.551,34.3199,241900.0],["2014-08-15",34.5029,34.5579,34.149,34.4114,186100.0],["2014-08-18",34.5457,35.2657,34.5457,35.2474,445200.0],["2014-08-19",35.8455,36.4313,35.7173,36.2482,664600.0],["2014-08-20",36.1567,36.4801,35.76,35.8028,301900.0],["2014-08-21",35.8638,36.0774,35.5404,35.9797,268100.0],["2014-08-22",35.9309,36.4557,35.7417,36.2849,364000.0],["2014-08-25",36.4069,36.7852,36.1567,36.712,500800.0],["2014-08-26",36.7669,36.8585,36.5411,36.5961,568800.0],["2014-08-27",36.7364,36.8768,36.5045,36.8402,349900.0],["2014-08-28",36.6937,37.2612,36.5839,37.1819,492700.0],["2014-08-29",37.1697,37.4504,36.95,37.4199,216900.0],["2014-09-02",37.1697,37.4626,36.8341,37.0965,385300.0],["2014-09-03",37.3162,37.4321,36.9805,37.1392,393700.0],["2014-09-04",37.1148,37.3955,36.9317,37.0965,268500.0],["2014-09-05",37.0049,37.4382,36.9134,37.4016,427700.0],["2014-09-08",37.4138,37.4992,37.0476,37.0721,250000.0],["2014-09-09",36.9561,37.2246,36.8096,36.8829,250200.0],["2014-09-10",36.9622,37.0232,36.8097,36.8585,198100.0],["2014-09-11",36.6754,36.8951,36.4008,36.7181,457900.0],["2014-09-12",36.6327,36.6754,36.0591,36.2238,365700.0],["2014-09-15",36.1567,36.3215,36.0285,36.1994,212200.0],["2014-09-16",36.0469,36.7303,36.0469,36.6693,261800.0],["2014-09-17",36.7547,37.0293,36.59,36.8707,442700.0],["2014-09-18",36.9012,37.1148,36.4618,36.5717,214300.0],["2014-09-19",36.6937,37.0965,36.4435,36.5534,1937300.0],["2014-09-22",36.535,36.535,35.7661,35.8821,582500.0],["2014-09-23",35.8211,35.9492,34.7287,34.7715,884300.0],["2014-09-24",34.9667,35.3939,34.8203,35.3756,557600.0],["2014-09-25",35.3939,35.3939,34.7837,34.9545,396000.0],["2014-09-26",34.9789,35.4915,34.8691,35.3573,511100.0],["2014-09-29",35.162,35.6441,34.9057,35.6136,519700.0],["2014-09-30",40.5687,41.4841,39.6656,40.4955,4693700.0],["2014-10-01",40.5809,40.7396,39.6534,39.69,1511000.0],["2014-10-02",39.9097,40.9105,39.3116,40.8006,1268300.0],["2014-10-03",40.8006,41.1179,40.7457,40.9593,632800.0],["2014-10-06",41.362,41.478,40.5016,40.5199,633000.0],["2014-10-07",40.3979,40.5138,40.0561,40.1416,555100.0],["2014-10-08",40.0744,40.0744,37.8776,38.8967,1579000.0],["2014-10-09",38.738,38.7929,36.1872,36.6937,1160300.0],["2014-10-10",36.4069,36.4069,33.3923,35.0888,2807800.0],["2014-10-13",35.1132,35.3024,32.7271,32.7699,1437800.0],["2014-10-14",32.6661,32.7271,30.3777,31.4456,3111200.0],["2014-10-15",30.5836,32.2353,29.8468,32.0633,1581700.0],["2014-10-16",31.3511,34.8141,31.0072,34.4211,2139900.0],["2014-10-17",34.9,35.8702,34.9,35.3176,2533800.0],["2014-10-20",35.336,36.1465,34.636,35.1825,1084500.0],["2014-10-21",35.3851,35.993,35.3298,35.9868,714300.0],["2014-10-22",35.9254,36.3061,34.3474,34.372,775100.0],["2014-10-23",34.6974,36.0544,34.5378,35.6614,696600.0],["2014-10-24",35.5325,35.9807,35.1272,35.9438,304300.0],["2014-10-27",35.6614,35.6737,34.5071,34.5869,636900.0],["2014-10-28",34.7404,35.7719,34.5746,35.7596,374700.0],["2014-10-29",36.0237,36.0789,34.8386,35.4588,537900.0],["2014-10-30",35.2009,35.7719,35.1211,35.4526,509400.0],["2014-10-31",35.8824,35.993,35.3667,35.8947,453800.0],["2014-11-03",35.9623,36.564,35.4342,35.7719,621500.0],["2014-11-04",35.6368,35.7167,33.8501,34.1755,887500.0],["2014-11-05",34.2922,34.4702,34.0773,34.2676,799100.0],["2014-11-06",33.672,33.8685,32.6589,32.8247,1291900.0],["2014-11-07",33.1993,34.5439,33.1317,33.7089,787000.0],["2014-11-10",33.8869,34.3597,33.1747,33.2177,578000.0],["2014-11-11",33.1808,33.5492,32.4317,33.1563,591900.0],["2014-11-12",33.0642,33.4694,33.0028,33.3036,749900.0],["2014-11-13",33.3405,33.451,32.4502,32.8493,802200.0],["2014-11-14",32.8493,33.4387,32.751,33.2852,865900.0],["2014-11-17",32.9414,33.5308,32.8493,33.2054,628800.0],["2014-11-18",33.1563,33.5554,32.9966,33.1931,732000.0],["2014-11-19",33.3405,33.6045,32.9291,33.4571,569800.0],["2014-11-20",33.1133,33.8378,32.9782,33.6782,575100.0],["2014-11-21",33.9176,34.7465,33.6352,33.6659,546000.0],["2014-11-24",33.672,34.0589,33.2361,33.8685,573500.0],["2014-11-25",33.9054,34.0589,32.9475,33.3834,650500.0],["2014-11-26",33.4449,33.4633,32.6037,32.6896,967200.0],["2014-11-28",32.3396,32.3458,30.5099,30.5283,984300.0],["2014-12-01",30.3257,30.4239,28.5819,29.0916,1813400.0],["2014-12-02",28.9872,31.2897,28.8275,30.2766,1148800.0],["2014-12-03",29.9573,30.9274,29.9389,30.6266,485400.0],["2014-12-04",30.381,31.2774,30.2827,31.1792,482500.0],["2014-12-05",31.216,31.48,30.5959,31.1915,547800.0],["2014-12-08",31.0195,31.1546,29.0609,29.1591,931500.0],["2014-12-09",28.9933,29.7178,28.6986,29.6749,538800.0],["2014-12-10",29.3433,29.5889,28.453,28.8214,727200.0],["2014-12-11",29.0179,29.5398,28.2811,28.3854,433900.0],["2014-12-12",28.0477,28.2319,27.6486,27.8881,502700.0],["2014-12-15",28.1951,28.4775,27.3846,27.5013,653800.0],["2014-12-16",27.1267,28.0723,27.0224,27.4215,864400.0],["2014-12-17",27.4522,29.8529,27.446,29.7915,1081900.0],["2014-12-18",30.4976,31.566,30.1906,31.0871,900200.0],["2014-12-19",30.8538,31.6028,30.7739,31.5046,485200.0],["2014-12-22",31.3572,31.873,30.8537,31.7809,425300.0],["2014-12-23",31.8484,32.3396,31.5599,32.2353,404000.0],["2014-12-24",32.2353,32.4317,31.7318,31.7686,234400.0],["2014-12-26",31.9221,32.2537,31.4493,32.0265,332500.0],["2014-12-29",31.9651,32.1923,31.2221,31.6397,503600.0],["2014-12-30",31.5476,32.2598,31.13,32.0388,1019700.0],["2014-12-31",31.9221,31.9221,30.8415,31.2467,537800.0],["2015-01-02",31.4248,31.4371,30.7125,30.7309,899000.0],["2015-01-05",30.3625,30.4485,28.0416,28.2995,1597600.0],["2015-01-06",28.2749,28.5328,27.3723,27.5934,1609700.0],["2015-01-07",27.8206,27.9618,27.1943,27.3908,1634100.0],["2015-01-08",27.6793,28.0784,27.3416,27.9372,1714400.0],["2015-01-09",28.103,28.4714,27.8328,28.2811,1116800.0],["2015-01-12",28.1337,28.2933,27.3109,27.3723,793200.0],["2015-01-13",27.6302,27.7899,25.604,26.2119,1213500.0],["2015-01-14",25.5058,26.9118,25.5058,26.8075,1430100.0],["2015-01-15",27.0833,27.1452,26.0443,26.1123,407800.0],["2015-01-16",26.0999,26.4586,25.9577,26.0999,579600.0],["2015-01-20",26.1185,26.372,25.6608,26.2236,503300.0],["2015-01-21",26.2483,27.0647,26.0937,27.0091,531600.0],["2015-01-22",27.207,27.4668,26.7802,27.4544,617300.0],["2015-01-23",27.3678,27.875,27.0771,27.7018,503200.0],["2015-01-26",27.7698,27.9925,27.2688,27.4358,407100.0],["2015-01-27",26.9596,27.6956,26.9596,27.2441,264300.0],["2015-01-28",27.4296,27.442,26.0504,26.1494,593600.0],["2015-01-29",26.1185,26.403,25.4319,26.3102,311000.0],["2015-01-30",25.97,26.8977,25.8216,26.1803,613900.0],["2015-02-02",26.3782,26.9658,26.0442,26.9163,450900.0],["2015-02-03",27.2379,28.2399,27.2379,27.8255,514000.0],["2015-02-04",27.4544,27.7389,27.0338,27.3554,373100.0],["2015-02-05",27.6523,29.8046,27.5595,29.2851,817300.0],["2015-02-06",29.3469,29.3902,28.6233,29.0253,552600.0],["2015-02-09",29.0068,29.3098,28.5244,28.5676,359800.0],["2015-02-10",28.5986,28.5986,27.9244,28.1223,401600.0],["2015-02-11",27.8007,27.9121,27.2874,27.4049,535500.0],["2015-02-12",27.7018,28.0976,27.6152,28.0358,597900.0],["2015-02-13",28.3512,29.1923,28.1162,28.8769,503500.0],["2015-02-17",28.6852,29.1119,28.4068,28.982,259100.0],["2015-02-18",28.8645,29.2418,28.7841,29.0562,430200.0],["2015-02-19",28.3883,28.9326,27.8255,28.5429,718100.0],["2015-02-20",28.2337,28.4687,27.8564,28.2399,528700.0],["2015-02-23",28.0729,28.1038,27.1884,27.5966,352600.0],["2015-02-24",27.6894,27.6894,27.139,27.3678,409900.0],["2015-02-25",27.2998,27.6585,26.9596,27.6214,486000.0],["2015-02-26",27.6214,27.7945,27.0276,27.2565,404300.0],["2015-02-27",27.2317,27.5533,27.1637,27.3616,288700.0],["2015-03-02",27.2194,27.3987,26.9534,27.2503,466900.0],["2015-03-03",27.1575,27.8378,27.1142,27.3492,437600.0],["2015-03-04",27.2008,27.2132,26.7184,27.0524,249400.0],["2015-03-05",26.9658,27.2627,26.7988,27.2255,215200.0],["2015-03-06",27.0153,27.8255,26.9658,27.5719,428600.0],["2015-03-09",27.7636,27.8626,27.1575,27.207,364400.0],["2015-03-10",26.7679,26.941,26.4648,26.7555,243700.0],["2015-03-11",27.0276,27.541,26.8668,27.275,567600.0],["2015-03-12",27.4729,27.5657,27.1451,27.2008,322000.0],["2015-03-13",27.0029,27.1946,26.1803,26.7493,339700.0],["2015-03-16",26.5761,26.7802,26.1247,26.6813,366700.0],["2015-03-17",26.4834,27.0153,26.3226,26.8606,516400.0],["2015-03-18",26.7122,28.6852,26.6813,28.512,876600.0],["2015-03-19",28.2275,28.8027,28.0419,28.7099,471100.0],["2015-03-20",28.9758,28.9758,28.0667,28.3203,562500.0],["2015-03-23",28.413,28.5986,28.2151,28.5553,268800.0],["2015-03-24",28.5491,28.5738,27.9492,28.0791,430100.0],["2015-03-25",28.2708,28.6295,27.8502,28.4563,407100.0],["2015-03-26",28.58,28.6481,27.7884,28.4316,550200.0],["2015-03-27",28.2955,28.3945,27.8811,27.9863,231000.0],["2015-03-30",28.11,28.9202,27.9925,28.8831,364700.0],["2015-03-31",28.6109,28.9326,28.3326,28.8027,517400.0],["2015-04-01",28.7594,29.0315,28.3635,28.5862,698600.0],["2015-04-02",28.5182,29.013,28.5182,28.8707,431100.0],["2015-04-06",28.8398,29.9902,28.8398,29.4892,732100.0],["2015-04-07",29.3717,30.0706,29.3717,29.7737,734700.0],["2015-04-08",29.9036,30.3984,29.1366,29.6809,787700.0],["2015-04-09",29.4335,30.4231,29.4026,30.2747,703200.0],["2015-04-10",30.3674,30.7942,30.0458,30.5653,418600.0],["2015-04-13",30.6272,30.8004,30.0149,30.0829,224100.0],["2015-04-14",30.2499,31.1034,30.2499,30.955,589500.0],["2015-04-15",31.2077,31.9857,30.9898,31.6683,505900.0],["2015-04-16",31.3633,31.6247,30.8529,30.9712,423800.0],["2015-04-17",30.716,31.0521,30.5666,30.9214,262300.0],["2015-04-20",30.9027,31.5562,30.9027,30.9525,314700.0],["2015-04-21",30.9401,31.0147,30.4048,30.4795,290000.0],["2015-04-22",30.6226,31.5749,30.5479,31.3073,299100.0],["2015-04-23",31.4255,31.6869,31.2326,31.4006,424700.0],["2015-04-24",31.4131,31.4753,30.8591,31.245,324600.0],["2015-04-27",31.5687,31.7243,30.8405,30.9587,250600.0],["2015-04-28",31.0583,31.2637,30.7098,31.2326,384300.0],["2015-04-29",31.0708,31.799,30.6475,31.5874,582900.0],["2015-04-30",31.5874,31.5874,30.716,30.9401,328700.0],["2015-05-01",30.9961,31.1081,30.4919,30.8716,382300.0],["2015-05-04",30.8093,31.1019,30.7098,30.9027,252000.0],["2015-05-05",31.1081,31.6745,30.7658,31.1205,546600.0],["2015-05-06",31.3508,31.3508,30.243,30.5542,437700.0],["2015-05-07",30.3052,30.355,29.3405,29.8322,904900.0],["2015-05-08",29.9255,30.3239,29.5272,29.9629,344700.0],["2015-05-11",29.9504,30.3986,29.4089,29.4649,344500.0],["2015-05-12",29.4151,30.355,29.2222,30.2865,469400.0],["2015-05-13",30.4981,30.6102,29.8508,30.0998,443300.0],["2015-05-14",29.6952,30.5168,29.3529,29.9442,878000.0],["2015-05-15",29.7637,29.7637,28.133,29.6143,963800.0],["2015-05-18",29.8571,30.0251,29.0106,29.6952,590500.0],["2015-05-19",29.5956,29.6019,28.8176,29.1102,322100.0],["2015-05-20",29.2409,29.4089,28.855,29.1351,335000.0],["2015-05-21",29.2346,29.5396,28.9919,29.2098,208500.0],["2015-05-22",29.0728,29.2347,28.911,29.16,331500.0],["2015-05-26",29.16,29.328,28.2637,28.5438,212600.0],["2015-05-27",28.5687,28.8114,27.9089,28.4442,468000.0],["2015-05-28",28.3259,28.6745,28.3259,28.5002,583900.0],["2015-05-29",28.5313,28.606,27.9649,28.5189,419700.0],["2015-06-01",28.7429,29.4587,28.2699,29.3965,588700.0],["2015-06-02",29.4089,30.3363,29.3965,30.0438,481600.0],["2015-06-03",29.8633,30.1185,29.4712,29.8384,390200.0],["2015-06-04",29.5832,29.6952,28.8052,28.8487,219700.0],["2015-06-05",28.7305,29.2969,28.4317,29.1786,310200.0],["2015-06-08",29.079,29.079,28.301,28.3446,307900.0],["2015-06-09",28.5002,28.8239,28.0521,28.3073,283100.0],["2015-06-10",28.5189,28.5936,27.9151,28.0458,343900.0],["2015-06-11",27.996,28.0458,27.635,27.772,291400.0],["2015-06-12",27.6599,27.7658,27.2616,27.5479,319100.0],["2015-06-15",27.2678,27.8778,27.1869,27.6911,265400.0],["2015-06-16",27.635,27.9089,27.4981,27.635,246100.0],["2015-06-17",27.7969,28.1952,27.4483,27.9027,322500.0],["2015-06-18",28.1454,28.2388,27.6724,27.7969,259300.0],["2015-06-19",27.6413,28.0085,27.5541,27.6102,224300.0],["2015-06-22",27.7409,28.133,27.6724,28.1019,282200.0],["2015-06-23",28.0956,28.5811,27.9836,28.4878,269500.0],["2015-06-24",28.3757,28.6558,27.7844,27.8653,270400.0],["2015-06-25",27.8965,27.8965,27.2616,27.4794,383900.0],["2015-06-26",27.4172,27.6351,27.0873,27.3425,374000.0],["2015-06-29",26.9379,27.1682,26.6018,26.633,276500.0],["2015-06-30",27.2554,27.5977,26.2782,26.6516,803500.0],["2015-07-01",26.7139,27.0749,26.2969,26.7388,563800.0],["2015-07-02",26.7699,27.7471,26.5894,27.4608,374500.0],["2015-07-06",27.1309,27.1309,25.7865,26.0541,817800.0],["2015-07-07",25.9608,26.7014,25.1828,26.5894,790100.0],["2015-07-08",26.4027,26.4774,24.8529,25.1703,555600.0],["2015-07-09",25.6247,26.0479,25.1081,25.3757,580000.0],["2015-07-10",25.5998,26.0541,25.4566,25.662,467100.0],["2015-07-13",25.8487,26.6392,25.7056,26.2657,631100.0],["2015-07-14",26.2657,26.7637,26.1413,26.6454,469500.0],["2015-07-15",26.6454,26.9544,26.2545,26.6265,904500.0],["2015-07-16",26.7904,26.9481,26.4373,26.7085,614800.0],["2015-07-17",26.8787,26.8787,26.1662,26.2293,442800.0],["2015-07-20",26.2293,26.3239,25.4664,25.4916,498500.0],["2015-07-21",25.5168,25.769,24.8863,24.9556,733400.0],["2015-07-22",24.7917,24.8674,24.1045,24.1297,907800.0],["2015-07-23",24.199,24.653,23.5433,23.7198,1050700.0],["2015-07-24",23.6316,23.7766,22.5723,23.0452,882400.0],["2015-07-27",22.6354,22.7236,22.0175,22.194,997600.0],["2015-07-28",22.1436,22.7741,21.8346,22.4967,796400.0],["2015-07-29",22.5534,23.4487,22.3012,23.1335,679900.0],["2015-07-30",22.9632,23.0578,22.5534,22.7047,402500.0],["2015-07-31",22.6354,22.9569,22.3138,22.5786,384200.0],["2015-08-03",22.3516,22.4903,21.6202,21.8031,576200.0],["2015-08-04",21.9229,22.0994,21.0465,21.2924,517500.0],["2015-08-05",21.677,21.7653,20.2331,20.3025,709100.0],["2015-08-06",21.2041,21.822,20.1764,21.5698,1147600.0],["2015-08-07",21.8283,22.7615,21.0086,21.0969,876300.0],["2015-08-10",21.2167,22.1246,20.9897,22.0679,764900.0],["2015-08-11",21.6833,22.0805,21.3176,21.9796,1050800.0],["2015-08-12",21.8094,22.5597,21.7526,22.4462,764200.0],["2015-08-13",22.3264,22.3327,21.9229,21.9481,522800.0],["2015-08-14",21.9796,22.3453,21.6076,22.0238,338600.0],["2015-08-17",21.904,22.3201,21.8283,22.2697,444600.0],["2015-08-18",22.194,22.421,22.0364,22.276,520300.0],["2015-08-19",22.0805,22.0994,21.0149,21.595,808900.0],["2015-08-20",21.4122,21.7148,20.9708,20.9771,447300.0],["2015-08-21",20.7754,21.0906,20.252,20.7627,521300.0],["2015-08-24",19.7224,20.5105,18.9153,19.59,771200.0],["2015-08-25",20.3592,20.5358,19.8233,19.9935,814900.0],["2015-08-26",20.4538,20.4538,19.59,19.9179,701900.0],["2015-08-27",20.397,22.3327,20.3844,21.9544,848500.0],["2015-08-28",21.7905,23.0389,21.7905,22.7047,617700.0],["2015-08-31",22.5597,23.4235,22.1057,23.1776,591800.0],["2015-09-01",21.7779,23.31,21.7779,22.1373,660000.0],["2015-09-02",22.1877,22.5534,21.4311,21.8724,520000.0],["2015-09-03",22.0805,22.5723,21.8661,22.1877,368100.0],["2015-09-04",21.7779,21.9733,21.4878,21.822,356400.0],["2015-09-08",22.1814,22.2507,21.7274,21.9544,396200.0],["2015-09-09",22.1057,22.3832,21.5635,21.6013,441100.0],["2015-09-10",21.6202,21.7085,21.1789,21.4752,397200.0],["2015-09-11",21.2356,21.3554,20.3655,20.9771,481700.0],["2015-09-14",21.1726,21.1726,20.5358,20.7943,494700.0],["2015-09-15",20.851,21.305,20.7501,21.2167,443200.0],["2015-09-16",21.3743,21.8598,21.1978,21.74,435700.0],["2015-09-17",21.7716,22.503,21.5509,22.0931,540600.0],["2015-09-18",21.6644,22.1057,21.5635,21.6833,383700.0],["2015-09-21",21.7526,22.1562,21.4878,21.4941,394900.0],["2015-09-22",21.078,21.3869,20.9582,21.0591,392500.0],["2015-09-23",21.0591,21.2545,20.1448,20.1701,395700.0],["2015-09-24",19.8863,20.0503,19.0414,19.8926,819100.0],["2015-09-25",20.0755,20.2205,19.3945,19.6152,317200.0],["2015-09-28",19.4828,19.7918,18.1966,18.556,751500.0],["2015-09-29",18.6694,18.8964,17.8813,18.2155,637500.0],["2015-09-30",18.4425,18.7829,18.0137,18.6884,635100.0],["2015-10-01",18.9595,19.2117,18.6064,18.8586,555500.0],["2015-10-02",18.701,19.4954,18.4488,19.4387,778300.0],["2015-10-05",19.9431,20.8069,19.4765,20.5862,806400.0],["2015-10-06",20.6114,21.7842,20.3025,21.4059,796900.0],["2015-10-07",21.3806,22.3201,20.9582,22.0175,951800.0],["2015-10-08",21.8788,22.503,21.5761,22.4147,550400.0],["2015-10-09",22.4777,22.6543,21.8031,22.3327,429000.0],["2015-10-12",22.2444,22.3075,21.4878,21.9544,541900.0],["2015-10-13",21.7022,22.1625,21.3933,21.5257,521100.0],["2015-10-14",21.5577,21.8973,21.4295,21.7884,461700.0],["2015-10-15",21.8269,22.0768,21.4424,21.9742,317600.0],["2015-10-16",22.5574,22.5574,21.5769,22.1857,421200.0],["2015-10-19",22.1921,22.1921,21.5385,22.0319,419700.0],["2015-10-20",21.8973,22.3075,21.6474,21.75,501200.0],["2015-10-21",21.7051,21.9742,21.3334,21.5,332600.0],["2015-10-22",21.5833,21.7564,21.1476,21.5577,447100.0],["2015-10-23",21.3014,21.4359,20.6862,20.8848,915600.0],["2015-10-26",20.8528,20.8784,20.2119,20.3401,438800.0],["2015-10-27",20.0581,20.1286,19.161,19.7121,619000.0],["2015-10-28",19.7249,20.7502,19.5711,20.4298,495500.0],["2015-10-29",20.276,20.8784,20.0838,20.276,480300.0],["2015-10-30",20.2632,20.7503,19.93,20.59,487000.0],["2015-11-02",20.385,20.7823,20.1991,20.5644,715900.0],["2015-11-03",20.6221,21.1155,20.5708,20.9233,846100.0],["2015-11-04",20.9233,21.0002,20.103,20.3209,550600.0],["2015-11-05",20.5067,20.6926,18.424,19.1674,1201700.0],["2015-11-06",19.1225,19.1353,18.1805,18.9175,1257700.0],["2015-11-09",18.8534,19.0777,18.0203,18.2446,852700.0],["2015-11-10",18.1997,18.5009,17.8473,18.2382,564400.0],["2015-11-11",18.3215,18.3215,17.7383,17.9434,483700.0],["2015-11-12",17.9626,17.9818,17.482,17.8088,769100.0],["2015-11-13",17.7255,18.5009,17.6807,18.392,638600.0],["2015-11-16",18.3984,18.8021,18.1613,18.6675,596300.0],["2015-11-17",18.5842,18.6483,17.9113,18.0075,559600.0],["2015-11-18",18.2382,18.4881,17.5717,17.9178,641500.0],["2015-11-19",17.7704,17.9049,17.4051,17.6166,729600.0],["2015-11-20",17.5012,17.7191,17.3474,17.4692,942700.0],["2015-11-23",17.4628,17.9754,17.4115,17.5845,667000.0],["2015-11-24",17.7768,18.2318,17.5653,17.8857,585400.0],["2015-11-25",17.764,18.1933,17.482,17.8985,424100.0],["2015-11-27",17.6358,17.9242,17.5204,17.828,243300.0],["2015-11-30",17.7768,18.1036,17.6422,17.8409,606400.0],["2015-12-01",17.9306,18.0651,17.7447,17.9049,737400.0],["2015-12-02",17.6871,17.764,16.7066,16.8988,760200.0],["2015-12-03",17.0783,17.1936,16.3413,16.4438,705400.0],["2015-12-04",16.29,16.3413,15.2839,15.348,801500.0],["2015-12-07",14.9058,14.9763,13.2909,13.6434,1203000.0],["2015-12-08",13.3678,13.8805,13.2717,13.3999,965100.0],["2015-12-09",13.5601,14.3803,13.5088,13.8036,1324400.0],["2015-12-10",13.7011,14.2906,13.6306,13.7011,882800.0],["2015-12-11",13.5344,13.5344,12.7783,12.8552,857100.0],["2015-12-14",12.8103,12.9385,11.8555,11.9644,1543200.0],["2015-12-15",12.4322,12.5027,11.5863,11.7273,1483000.0],["2015-12-16",11.9195,11.9195,11.1634,11.2082,3325200.0],["2015-12-17",7.3696,7.5042,4.2616,4.6589,29935900.0],["2015-12-18",4.8447,5.7547,4.8383,5.6394,14808500.0],["2015-12-21",5.7098,6.2097,5.3061,6.1777,8453800.0],["2015-12-22",6.2866,6.4148,5.8957,5.9277,7163700.0],["2015-12-23",6.1712,6.5878,5.9918,6.5429,3849600.0],["2015-12-24",6.4596,6.6326,6.293,6.4276,2121200.0],["2015-12-28",6.3699,6.5686,6.3507,6.4724,3739400.0],["2015-12-29",6.4853,6.6391,6.1777,6.3122,3038700.0],["2015-12-30",6.2225,6.3315,5.9982,6.0559,2252400.0],["2015-12-31",6.0559,6.3763,6.011,6.325,1985800.0],["2016-01-04",6.2866,6.5557,6.0879,6.5237,2214200.0],["2016-01-05",6.466,6.5237,6.0495,6.152,2608600.0],["2016-01-06",6.0623,6.0879,5.806,5.8188,2114400.0],["2016-01-07",5.6265,5.6329,5.0946,5.1651,3189900.0],["2016-01-08",5.1844,5.242,4.8639,5.0562,2120000.0],["2016-01-11",5.0306,5.1331,4.6204,4.6781,2756400.0],["2016-01-12",4.723,4.8319,4.2231,4.3961,4246900.0],["2016-01-13",4.473,4.6268,3.813,3.9604,3505100.0],["2016-01-14",4.0821,4.5884,3.9604,4.5307,3458300.0],["2016-01-15",4.2872,4.2872,3.8002,3.9604,3886100.0],["2016-01-19",3.9732,4.0949,3.4733,3.6143,3685900.0],["2016-01-20",3.3836,3.5502,2.8005,3.1529,5494000.0],["2016-01-21",3.1914,3.5502,3.1657,3.499,4300000.0],["2016-01-22",3.6656,4.2231,3.6335,4.0565,4592900.0],["2016-01-25",3.8706,4.2039,3.7233,3.7425,3390400.0],["2016-01-26",3.9411,4.1975,3.6848,4.1718,3127800.0],["2016-01-27",4.0629,4.3961,3.8963,4.0309,2322500.0],["2016-01-28",4.1847,4.3897,4.1398,4.3064,2281200.0],["2016-01-29",4.2872,4.5435,4.1847,4.3897,2276400.0],["2016-02-01",4.1911,4.5179,3.9796,4.4602,1741900.0],["2016-02-02",4.2103,4.2808,3.9988,4.0116,1760300.0],["2016-02-03",4.1312,4.448,3.8468,4.4416,1398600.0],["2016-02-04",4.3834,4.6937,4.3187,4.4351,2139300.0],["2016-02-05",4.267,4.5903,4.2282,4.4804,937100.0],["2016-02-08",4.2799,4.3187,3.9502,4.1054,1608100.0],["2016-02-09",4.0149,4.0343,3.4783,3.6076,2846800.0],["2016-02-10",3.614,3.8403,3.4524,3.7757,1501900.0],["2016-02-11",3.6076,3.7627,3.4589,3.5882,1837100.0],["2016-02-12",3.711,3.989,3.6722,3.795,2128300.0],["2016-02-16",3.9631,4.2541,3.8985,4.183,1486400.0],["2016-02-17",4.2347,4.4674,4.1377,4.3252,2478400.0],["2016-02-18",4.7519,5.5471,4.5191,5.0428,5816200.0],["2016-02-19",4.823,4.9329,4.4028,4.9006,1957500.0],["2016-02-22",5.0622,5.1398,4.9135,5.017,1274300.0],["2016-02-23",4.9458,5.0428,4.739,4.7584,1715600.0],["2016-02-24",4.5903,4.9006,4.2735,4.8359,1659100.0],["2016-02-25",4.8165,4.8747,4.5321,4.7002,858100.0],["2016-02-26",4.8165,5.2562,4.7519,5.017,1886200.0],["2016-02-29",4.9588,5.4501,4.9264,5.1721,2520600.0],["2016-03-01",5.2497,5.3338,5.0558,5.1721,2604900.0],["2016-03-02",5.1333,5.3208,5.1075,5.2691,2606700.0],["2016-03-03",5.2368,5.56,5.2368,5.4178,2064200.0],["2016-03-04",5.5083,6.0579,5.3855,5.6829,2359500.0],["2016-03-07",5.657,6.2453,5.657,6.1031,2398400.0],["2016-03-08",6.0191,6.0385,4.9071,4.9329,3606200.0],["2016-03-09",5.2562,5.295,4.9135,5.2368,1690500.0],["2016-03-10",5.3338,5.3467,4.9329,5.1463,2284400.0],["2016-03-11",5.2497,5.5794,5.2432,5.5018,1379600.0],["2016-03-14",5.3467,5.7023,5.198,5.5471,1461100.0],["2016-03-15",5.4113,5.4243,5.2109,5.379,831400.0],["2016-03-16",5.4695,5.9027,5.3919,5.8704,1866100.0],["2016-03-17",6.0126,6.4328,5.8768,6.3488,2109600.0],["2016-03-18",6.3617,6.5945,5.8833,6.2453,2571500.0],["2016-03-21",6.1936,6.3488,5.7023,5.8316,1846200.0],["2016-03-22",5.7798,6.0772,5.6829,6.0449,1492900.0],["2016-03-23",5.9156,5.9932,5.3984,5.4307,2873800.0],["2016-03-24",5.2626,5.8898,5.1915,5.8122,1497800.0],["2016-03-28",5.8962,5.8962,5.3467,5.476,1211000.0],["2016-03-29",5.3467,5.5212,5.1075,5.4566,1234400.0],["2016-03-30",5.5665,5.8445,5.4307,5.4889,1200000.0],["2016-03-31",5.5212,5.6893,5.4825,5.5988,942900.0],["2016-04-01",5.4566,5.4889,5.3014,5.4049,1531000.0],["2016-04-04",5.3919,5.4501,5.198,5.2432,1867500.0],["2016-04-05",5.1657,5.2303,5.017,5.0558,1418400.0],["2016-04-06",5.198,5.3531,5.0364,5.2756,1486200.0],["2016-04-07",5.1915,5.3855,5.1075,5.1463,1612200.0],["2016-04-08",5.4178,5.8833,5.3014,5.8186,2242300.0],["2016-04-11",5.8962,6.407,5.8445,5.9544,1821000.0],["2016-04-12",6.032,6.3682,6.0126,6.31,1609800.0],["2016-04-13",6.3617,6.9048,6.2712,6.7561,2427900.0],["2016-04-14",6.8013,6.8531,6.4846,6.7561,1401700.0],["2016-04-15",6.6139,6.8531,6.6009,6.7238,891000.0],["2016-04-18",6.5363,6.8143,6.3876,6.6979,1036800.0],["2016-04-19",6.8013,7.2733,6.7496,7.1181,1215800.0],["2016-04-20",6.9888,7.3897,6.9888,7.241,1039600.0],["2016-04-21",7.3121,7.3961,7.047,7.1311,960100.0],["2016-04-22",7.241,7.5642,7.1893,7.3897,1095300.0],["2016-04-25",7.3767,7.4673,6.9436,7.0664,1037700.0],["2016-04-26",7.144,7.4285,7.0276,7.338,954700.0],["2016-04-27",7.4776,7.6141,7.1008,7.2632,1844100.0],["2016-04-28",7.2373,7.4516,7.1008,7.2048,1165300.0],["2016-04-29",7.2178,7.6985,7.1138,7.2762,1484200.0],["2016-05-02",7.2243,7.2632,6.724,6.9839,1605600.0],["2016-05-03",6.854,6.854,6.3277,6.4966,2197200.0],["2016-05-04",6.5161,6.8085,6.2043,6.4252,1513100.0],["2016-05-05",6.685,6.9514,6.3602,6.4317,1471700.0],["2016-05-06",6.3732,6.6915,6.2822,6.3927,1313900.0],["2016-05-09",6.2108,6.2758,5.9249,6.2433,1295300.0],["2016-05-10",6.2887,6.7305,6.2758,6.5096,1415600.0],["2016-05-11",6.4901,6.9904,6.2887,6.6591,1454000.0],["2016-05-12",6.8085,6.8799,6.2498,6.3927,1489000.0],["2016-05-13",6.3537,6.4512,5.9899,6.0614,1324300.0],["2016-05-16",6.2563,6.3862,6.1198,6.1718,1071100.0],["2016-05-17",6.1393,6.5161,6.1068,6.2952,1107300.0],["2016-05-18",6.2173,6.3472,5.9639,6.0029,1263600.0],["2016-05-19",5.6066,5.8795,4.9829,5.873,4801600.0],["2016-05-20",5.9509,6.3212,5.8989,6.2498,2200300.0],["2016-05-23",6.1458,6.4382,6.0614,6.2822,1571900.0],["2016-05-24",6.3732,6.3732,6.0224,6.1328,1371600.0],["2016-05-25",6.2563,6.6136,6.1913,6.5811,1654300.0],["2016-05-26",6.7565,6.8929,6.3992,6.4122,1408200.0],["2016-05-27",6.3342,6.6006,6.2043,6.5746,1191400.0],["2016-05-31",6.6006,6.9709,6.5941,6.8345,1766700.0],["2016-06-01",6.685,6.7305,6.3927,6.6656,1292800.0],["2016-06-02",6.4836,6.75,6.4642,6.6201,954200.0],["2016-06-03",6.7175,6.8085,6.4512,6.5096,1436800.0],["2016-06-06",6.6266,6.8085,6.5616,6.7695,1142100.0],["2016-06-07",6.7955,6.8605,6.5096,6.5486,1651300.0],["2016-06-08",6.698,6.854,6.5616,6.672,938900.0],["2016-06-09",6.5096,6.5096,6.2368,6.2822,1293200.0],["2016-06-10",6.0744,6.0744,5.5871,5.6261,1833100.0],["2016-06-13",5.5027,5.6456,5.2103,5.2428,1887800.0],["2016-06-14",5.2038,5.3013,4.7815,4.9245,2281100.0],["2016-06-15",4.9439,5.0869,4.7036,4.9439,2034000.0],["2016-06-16",4.879,4.879,4.4177,4.5476,2228900.0],["2016-06-17",4.8725,5.3207,4.8205,5.0024,2824000.0],["2016-06-20",5.4637,5.4767,4.7815,4.879,2218100.0],["2016-06-21",4.8205,5.0219,4.6321,4.918,1790600.0],["2016-06-22",4.9699,5.0869,4.8465,4.8595,1618200.0],["2016-06-23",4.9829,5.1323,4.905,5.0284,1422900.0],["2016-06-24",4.5801,4.931,4.5801,4.8335,5547900.0],["2016-06-27",4.6126,4.6971,4.3463,4.3657,1916500.0],["2016-06-28",4.5347,4.6776,4.4632,4.5671,2343000.0],["2016-06-29",4.6711,4.9699,4.5801,4.8205,1701100.0],["2016-06-30",4.84,4.84,4.5347,4.6321,2326200.0],["2016-07-01",4.6126,4.8465,4.6061,4.6841,1887100.0],["2016-07-05",4.5152,4.5606,4.2228,4.3463,2619000.0],["2016-07-06",4.2813,4.4957,4.2423,4.4762,1675800.0],["2016-07-07",4.5736,4.6581,4.2163,4.2878,2190900.0],["2016-07-08",4.4047,4.5476,4.3073,4.4697,1483300.0],["2016-07-11",4.5996,4.7101,4.5476,4.6386,1276300.0],["2016-07-12",4.8465,5.0414,4.7685,4.9245,1492700.0],["2016-07-13",4.879,4.9894,4.6126,4.6841,1374500.0],["2016-07-14",4.7815,4.8075,4.6386,4.6516,1083600.0],["2016-07-15",4.7036,4.7296,4.5476,4.5606,950000.0],["2016-07-18",4.4957,4.7166,4.4112,4.6841,853100.0],["2016-07-19",4.6646,4.6906,4.4827,4.4957,1150200.0],["2016-07-20",4.4437,4.5476,4.2943,4.4957,1130000.0],["2016-07-21",4.5087,4.7685,4.4957,4.5996,1480600.0],["2016-07-22",4.6126,4.6516,4.3787,4.4177,1471600.0],["2016-07-25",4.3268,4.4307,4.2228,4.3008,1377200.0],["2016-07-26",4.2488,4.4177,4.2423,4.3268,1262200.0],["2016-07-27",4.2907,4.389,4.1139,4.1794,2137200.0],["2016-07-28",4.0746,4.1663,3.9632,3.9828,1837400.0],["2016-07-29",3.937,4.0746,3.9239,4.0615,2046900.0],["2016-08-01",4.0091,4.1139,3.7208,3.7536,2699900.0],["2016-08-02",3.878,3.9042,3.6029,3.6291,1963100.0],["2016-08-03",3.616,3.9697,3.5702,3.8191,2714800.0],["2016-08-04",4.0877,4.3628,3.9959,4.0025,4410600.0],["2016-08-05",4.0156,4.0811,3.9304,4.009,2060600.0],["2016-08-08",4.0877,4.4086,4.0484,4.3104,3460800.0],["2016-08-09",4.33,4.3431,4.0942,4.127,1521600.0],["2016-08-10",4.1597,4.2514,4.1073,4.1335,1705300.0],["2016-08-11",4.1597,4.2907,4.1401,4.258,1266000.0],["2016-08-12",4.2973,4.33,4.1859,4.2645,1052000.0],["2016-08-15",4.1859,4.4938,4.1794,4.4807,1793400.0],["2016-08-16",4.4807,4.5266,4.3759,4.4414,1547600.0],["2016-08-17",4.4348,4.5855,4.4021,4.5397,2062700.0],["2016-08-18",4.5724,4.9131,4.5724,4.9131,2964800.0],["2016-08-19",4.9131,4.9327,4.7296,4.7624,1560300.0],["2016-08-22",4.6314,4.6314,4.4807,4.5921,1274300.0],["2016-08-23",4.5659,4.8082,4.5593,4.7362,1458900.0],["2016-08-24",4.6707,4.7951,4.448,4.4807,1295200.0],["2016-08-25",4.4807,4.6248,4.448,4.5266,1913300.0],["2016-08-26",4.5593,4.5986,4.2973,4.3497,1946300.0],["2016-08-29",4.3497,4.4938,4.3104,4.4611,1158500.0],["2016-08-30",4.4938,4.8279,4.4873,4.8017,2332300.0],["2016-08-31",4.7034,4.972,4.6772,4.7362,2071400.0],["2016-09-01",4.6772,4.7493,4.5004,4.5855,1538300.0],["2016-09-02",4.7362,4.9131,4.7296,4.8606,1093300.0],["2016-09-06",4.8803,5.0441,4.841,5.0244,1239500.0],["2016-09-07",5.0637,5.1358,5.0244,5.103,1176000.0],["2016-09-08",5.2078,5.3847,5.103,5.3192,1644900.0],["2016-09-09",5.2144,5.2733,4.9589,5.0244,1570800.0],["2016-09-12",4.5921,5.0965,4.5921,5.0572,1042600.0],["2016-09-13",4.8606,4.9655,4.579,4.6772,1763800.0],["2016-09-14",4.6576,4.8017,4.5659,4.5986,1675000.0],["2016-09-15",4.6379,4.7231,4.5921,4.6052,900900.0],["2016-09-16",4.5331,4.6838,4.4938,4.6248,1759600.0],["2016-09-19",4.6903,4.8082,4.5855,4.6248,968500.0],["2016-09-20",4.5724,4.6969,4.5004,4.5397,1004900.0],["2016-09-21",4.6969,4.7362,4.5659,4.6969,1381200.0],["2016-09-22",4.8082,4.8672,4.6576,4.7427,1160800.0],["2016-09-23",4.6969,4.8803,4.6576,4.6772,1038900.0],["2016-09-26",4.7558,4.8737,4.6379,4.7755,1292800.0],["2016-09-27",4.7165,4.7231,4.5528,4.6772,1833600.0],["2016-09-28",4.7558,5.0768,4.6903,5.0572,2743500.0],["2016-09-29",5.0768,5.1554,4.8344,4.9524,1735300.0],["2016-09-30",5.0441,5.1096,4.841,5.0506,1821800.0],["2016-10-03",5.0834,5.2209,4.9589,5.2209,1068400.0],["2016-10-04",5.2602,5.3651,5.1816,5.2668,1580500.0],["2016-10-05",5.3585,5.5681,5.2864,5.5419,1733800.0],["2016-10-06",5.5681,5.7057,5.5419,5.6533,1605600.0],["2016-10-07",5.6926,5.7057,5.5026,5.5419,1251400.0],["2016-10-10",5.6402,5.7909,5.6336,5.7057,843900.0],["2016-10-11",5.6664,5.7122,5.5092,5.5878,984000.0],["2016-10-12",5.5485,5.5681,5.424,5.5092,872000.0],["2016-10-13",5.424,5.4699,5.3388,5.3913,1322000.0],["2016-10-14",5.4437,5.5419,5.3061,5.3585,1228400.0],["2016-10-17",5.3389,5.3651,5.0768,5.103,1127100.0],["2016-10-18",5.2406,5.2406,5.1161,5.1882,830900.0],["2016-10-19",5.4699,5.4699,5.234,5.3913,1234000.0],["2016-10-20",5.293,5.4109,5.2668,5.3454,952500.0],["2016-10-21",5.2275,5.3257,5.1947,5.2668,732400.0],["2016-10-24",5.2209,5.2864,5.0375,5.103,1030100.0],["2016-10-25",5.0965,5.1751,4.9786,4.9982,1047700.0],["2016-10-26",4.8959,5.1599,4.8959,5.0741,1020900.0],["2016-10-27",5.1269,5.1995,5.0873,5.1203,550600.0],["2016-10-28",5.0807,5.1071,4.698,4.7046,1662200.0],["2016-10-31",4.632,4.6518,4.2889,4.3087,2769000.0],["2016-11-01",4.4407,4.5462,4.0909,4.2031,1820900.0],["2016-11-02",4.1569,4.1569,3.9128,4.025,2185400.0],["2016-11-03",3.9458,4.4341,3.8138,3.9458,3071400.0],["2016-11-04",3.8336,4.1833,3.8006,4.1041,2062600.0],["2016-11-07",4.2493,4.2823,4.1371,4.1701,1395700.0],["2016-11-08",4.1173,4.2559,4.0514,4.1503,1372700.0],["2016-11-09",4.0382,4.3219,4.025,4.2889,1918400.0],["2016-11-10",4.3087,4.4802,4.2625,4.2955,1652800.0],["2016-11-11",4.2493,4.4077,4.1239,4.3813,1344900.0],["2016-11-14",4.4077,4.5132,4.3483,4.4934,1227000.0],["2016-11-15",4.6254,4.7574,4.5396,4.6056,1718100.0],["2016-11-16",4.5792,4.7508,4.5396,4.6254,1382500.0],["2016-11-17",4.7442,4.7706,4.5462,4.5528,1309400.0],["2016-11-18",4.5726,4.6122,4.4868,4.533,1219200.0],["2016-11-21",4.7376,5.3776,4.698,5.1071,8400300.0],["2016-11-22",5.2325,5.2391,4.9091,4.9949,2787400.0],["2016-11-23",4.9025,5.1005,4.9025,5.0279,1533900.0],["2016-11-25",5.0147,5.0477,4.9025,4.9685,859400.0],["2016-11-28",5.0741,5.0741,4.6584,4.9157,2158400.0],["2016-11-29",4.7574,5.0015,4.7376,4.8827,1415400.0],["2016-11-30",5.1929,5.5294,5.1599,5.2061,2671900.0],["2016-12-01",5.371,5.4304,5.1137,5.1797,1048800.0],["2016-12-02",5.1467,5.3512,5.1401,5.3314,1258600.0],["2016-12-05",5.4304,5.5492,5.3974,5.4832,1363300.0],["2016-12-06",5.272,5.7009,5.2654,5.6218,1792400.0],["2016-12-07",5.6349,5.6679,5.5096,5.5822,887100.0],["2016-12-08",5.6415,5.7009,5.4238,5.6349,1907200.0],["2016-12-09",5.6943,5.7999,5.5492,5.602,1743900.0],["2016-12-12",5.9055,5.9055,5.404,5.4172,1443200.0],["2016-12-13",5.4766,5.4898,5.3116,5.4238,606100.0],["2016-12-14",5.3314,5.4502,5.1929,5.2127,998800.0],["2016-12-15",5.1269,5.4172,5.1071,5.3248,687100.0],["2016-12-16",5.3578,5.5426,5.3314,5.536,1446500.0],["2016-12-19",5.536,5.536,5.371,5.3908,539500.0],["2016-12-20",5.4502,5.4964,5.404,5.4436,439700.0],["2016-12-21",5.4766,5.536,5.4304,5.4568,381000.0],["2016-12-22",5.3116,5.5162,5.305,5.3314,697200.0],["2016-12-23",5.305,5.47,5.2918,5.3842,433900.0],["2016-12-27",5.404,5.4898,5.3908,5.4106,283500.0],["2016-12-28",5.4568,5.4634,5.305,5.338,416300.0],["2016-12-29",5.3314,5.3578,5.1665,5.1929,511300.0],["2016-12-30",5.1863,5.3248,5.1533,5.2984,884800.0],["2017-01-03",5.437,5.6943,5.4172,5.6877,1144200.0],["2017-01-04",5.7471,5.8461,5.6877,5.8263,916900.0],["2017-01-05",5.8263,5.9385,5.6745,5.8791,1404600.0],["2017-01-06",5.9187,5.9187,5.7141,5.8131,1029700.0],["2017-01-09",5.7537,5.8065,5.6152,5.7207,502300.0],["2017-01-10",5.7405,5.7999,5.5888,5.6152,573000.0],["2017-01-11",5.6415,5.8593,5.6415,5.8395,1268300.0],["2017-01-12",5.8725,5.9517,5.7273,5.8725,656600.0],["2017-01-13",5.8395,6.0374,5.8263,5.9385,1073100.0],["2017-01-17",6.0506,6.1562,5.9781,6.0506,1421400.0],["2017-01-18",5.9781,6.209,5.8329,6.209,1191500.0],["2017-01-19",6.1892,6.3278,6.1034,6.2882,1077800.0],["2017-01-20",6.3344,6.7699,6.3344,6.7039,2116400.0],["2017-01-23",6.6709,6.7962,6.5587,6.6511,1650900.0],["2017-01-24",6.7237,7.0272,6.5785,7.0206,1849100.0],["2017-01-25",6.9775,7.5943,6.9509,7.5412,3290700.0],["2017-01-26",7.5943,7.8066,6.8913,7.0106,2787700.0],["2017-01-27",6.9775,7.1964,6.9244,7.0902,1139800.0],["2017-01-30",7.0438,7.0438,6.5928,6.6525,1625600.0],["2017-01-31",6.7321,6.7453,6.5331,6.6657,1048000.0],["2017-02-01",6.7387,6.8913,6.6127,6.752,1236600.0],["2017-02-02",6.7321,6.7387,6.4933,6.5729,1006500.0],["2017-02-03",6.5596,6.7586,6.5464,6.7387,1379700.0],["2017-02-06",6.7387,6.805,6.6326,6.6591,856200.0],["2017-02-07",6.6459,6.7785,6.48,6.5729,1291900.0],["2017-02-08",6.5066,6.553,6.301,6.5331,1272700.0],["2017-02-09",6.5331,6.6657,6.5331,6.5928,663400.0],["2017-02-10",6.752,6.7586,6.5132,6.7188,778900.0],["2017-02-13",6.7122,6.8581,6.6392,6.7984,1061600.0],["2017-02-14",6.7918,7.0305,6.7918,7.0239,1030200.0],["2017-02-15",6.9509,7.13,6.9509,7.0438,987400.0],["2017-02-16",6.9642,7.0703,6.7586,6.7851,1027100.0],["2017-02-17",6.7188,6.7918,6.6724,6.7453,686300.0],["2017-02-21",6.8913,7.3821,6.8249,7.3423,2296100.0],["2017-02-22",7.1433,7.3953,7.1035,7.2163,1806200.0],["2017-02-23",6.6989,7.0902,5.8499,6.9244,6037100.0],["2017-02-24",6.8316,6.8316,6.5464,6.5795,2130200.0],["2017-02-27",6.5132,6.8117,6.4999,6.5994,1470700.0],["2017-02-28",6.4535,6.6525,6.4535,6.5132,1215100.0],["2017-03-01",6.626,6.7984,6.5729,6.6657,1177000.0],["2017-03-02",6.553,6.6989,6.5464,6.553,922400.0],["2017-03-03",6.5464,6.7652,6.4999,6.7055,604700.0],["2017-03-06",6.6392,6.7918,6.6392,6.752,758900.0],["2017-03-07",6.7652,6.805,6.5729,6.626,666500.0],["2017-03-08",6.5663,6.7055,6.3938,6.4004,1165500.0],["2017-03-09",6.3474,6.4203,6.1152,6.2877,1930300.0],["2017-03-10",6.2346,6.3805,6.1285,6.2943,989600.0],["2017-03-13",6.2678,6.4004,6.1086,6.155,1053000.0],["2017-03-14",6.0158,6.0224,5.7703,5.8234,1856000.0],["2017-03-15",5.8765,5.9693,5.8101,5.9561,1343600.0],["2017-03-16",5.9826,6.029,5.9163,6.0025,526200.0],["2017-03-17",6.0091,6.1152,5.976,5.9959,1219000.0],["2017-03-20",5.903,6.1484,5.903,6.0555,625200.0],["2017-03-21",6.0887,6.1816,5.8632,5.9627,1141700.0],["2017-03-22",5.903,5.9826,5.83,5.9295,1538000.0],["2017-03-23",5.8964,6.1351,5.8698,6.029,1086600.0],["2017-03-24",6.0688,6.1816,5.9959,6.0887,1065100.0],["2017-03-27",5.9561,6.0555,5.7836,5.8499,1741000.0],["2017-03-28",5.8765,6.102,5.8765,6.0357,1666000.0],["2017-03-29",6.0423,6.2744,6.0357,6.2147,1150100.0],["2017-03-30",6.2678,6.3474,6.1683,6.2346,876900.0],["2017-03-31",6.1948,6.2545,6.0688,6.0688,875300.0],["2017-04-03",6.0953,6.1484,5.9892,6.0754,708000.0],["2017-04-04",6.0821,6.1418,5.9959,6.0821,637200.0],["2017-04-05",6.1948,6.2811,5.9959,6.0158,926100.0],["2017-04-06",6.0953,6.3076,6.0091,6.228,1224600.0],["2017-04-07",6.1882,6.2678,6.1351,6.1948,598900.0],["2017-04-10",6.2346,6.6061,6.2081,6.5663,1721600.0],["2017-04-11",6.5729,6.7122,6.4933,6.6193,919500.0],["2017-04-12",6.5663,6.5994,6.3673,6.4071,662100.0],["2017-04-13",6.3673,6.4535,6.1484,6.1816,691100.0],["2017-04-17",6.1948,6.2214,6.0887,6.1617,742500.0],["2017-04-18",6.1152,6.2081,6.0688,6.155,674400.0],["2017-04-19",6.1749,6.2744,5.9362,5.9693,763200.0],["2017-04-20",6.0091,6.0423,5.9295,5.9295,1294800.0],["2017-04-21",5.9295,5.976,5.8035,5.8168,1236700.0],["2017-04-24",5.9096,5.9428,5.7571,5.8101,1113100.0],["2017-04-25",5.8632,5.9295,5.7637,5.8566,1001400.0],["2017-04-26",5.8101,5.903,5.777,5.7902,1107700.0],["2017-04-27",5.7372,5.8168,5.4918,5.6709,2298200.0],["2017-04-28",5.7306,5.7969,5.6775,5.7571,1687000.0],["2017-05-01",5.7836,5.8566,5.5117,5.5117,1525900.0],["2017-05-02",5.5581,5.6045,5.253,5.253,1746000.0],["2017-05-03",5.3432,5.43,5.1962,5.2764,1504600.0],["2017-05-04",5.1829,5.263,5.0159,5.056,1863500.0],["2017-05-05",5.0493,5.223,5.0092,5.1762,1924000.0],["2017-05-08",5.1829,5.2296,5.0493,5.1228,1311600.0],["2017-05-09",5.1027,5.1228,4.9959,5.0693,1580800.0],["2017-05-10",5.1361,5.223,5.1027,5.1161,923600.0],["2017-05-11",5.1495,5.1562,4.9892,5.0159,1320500.0],["2017-05-12",5.0025,5.0961,4.9424,4.9692,1102400.0],["2017-05-15",5.1495,5.1695,4.9959,5.0627,1858100.0],["2017-05-16",5.056,5.1161,4.9024,4.9491,2071100.0],["2017-05-17",4.9424,5.0426,4.8155,4.8489,1663900.0],["2017-05-18",4.5083,4.7955,4.2545,4.3079,4991100.0],["2017-05-19",4.3948,4.6085,4.2144,4.3146,4248600.0],["2017-05-22",4.3413,4.5551,4.3146,4.4682,2170000.0],["2017-05-23",4.4682,4.5217,4.3079,4.3346,1683900.0],["2017-05-24",4.3346,4.348,4.1476,4.2011,2293700.0],["2017-05-25",4.1543,4.2278,4.0475,4.141,2745600.0],["2017-05-26",4.141,4.4348,4.1343,4.3413,2128300.0],["2017-05-30",4.3413,4.3547,4.0742,4.0742,3602900.0],["2017-05-31",4.0408,4.1476,4.0074,4.0808,1992000.0],["2017-06-01",4.0942,4.4215,4.0742,4.4081,2027600.0],["2017-06-02",4.4415,4.4415,4.2077,4.2879,1529400.0],["2017-06-05",4.2612,4.3146,4.1543,4.1677,1483800.0],["2017-06-06",4.1476,4.3413,4.1343,4.3346,1422400.0],["2017-06-07",4.3013,4.4081,4.1744,4.2679,1631200.0],["2017-06-08",4.2478,4.3881,4.2278,4.2879,1153200.0],["2017-06-09",3.4998,4.1677,3.4864,4.1209,6773200.0],["2017-06-12",4.1744,4.2879,3.9206,3.9339,2415300.0],["2017-06-13",3.974,4.1209,3.8805,4.0875,2244400.0],["2017-06-14",4.0207,4.0541,3.7669,3.787,2845400.0],["2017-06-15",3.7669,3.8137,3.5131,3.6267,2573300.0],["2017-06-16",3.6133,3.7135,3.5399,3.6801,4275900.0],["2017-06-19",3.6935,3.7135,3.5532,3.6467,2005700.0],["2017-06-20",3.5732,3.7269,3.5332,3.5532,3022300.0],["2017-06-21",3.5265,3.6601,3.433,3.5131,2370000.0],["2017-06-22",3.62,3.9473,3.5399,3.8471,4978700.0],["2017-06-23",3.9272,4.2211,3.807,4.1744,4396700.0],["2017-06-26",4.3346,4.3346,4.0207,4.181,3690600.0],["2017-06-27",4.2278,4.4482,4.2011,4.3013,2470000.0],["2017-06-28",4.3413,4.4883,4.3146,4.4615,2155600.0],["2017-06-29",4.5751,4.7487,4.3747,4.515,3828400.0],["2017-06-30",4.6085,4.7287,4.4482,4.4549,2167500.0],["2017-07-03",4.5484,5.3432,4.5417,5.2096,4595300.0],["2017-07-05",5.3432,5.3766,4.7955,4.9358,3336000.0],["2017-07-06",4.9157,4.9758,4.6953,4.9157,2559300.0],["2017-07-07",4.9558,4.9558,4.4615,4.5417,2925900.0],["2017-07-10",4.6152,4.7755,4.4482,4.4816,2212700.0],["2017-07-11",4.4215,4.5016,4.2411,4.4282,2291800.0],["2017-07-12",4.4749,4.6018,4.3948,4.4949,2101800.0],["2017-07-13",4.5417,4.7688,4.5217,4.7554,1313400.0],["2017-07-14",4.8756,4.889,4.6552,4.7354,1183200.0],["2017-07-17",4.7421,4.9692,4.7154,4.9291,1814600.0],["2017-07-18",4.9892,5.0025,4.7688,4.8155,1660700.0],["2017-07-19",4.8489,5.2363,4.8289,5.0493,1948300.0],["2017-07-20",5.1428,5.4567,5.1428,5.2497,2590400.0],["2017-07-21",5.2897,5.3165,5.0426,5.1495,1219700.0],["2017-07-24",5.1361,5.4567,5.076,5.4567,1560600.0],["2017-07-25",5.5903,5.8641,5.5101,5.7773,2038100.0],["2017-07-26",5.7773,5.804,5.5302,5.7239,1114100.0],["2017-07-27",6.4986,6.7458,6.3317,6.3784,4771800.0],["2017-07-28",6.5721,6.6456,6.325,6.492,2368000.0],["2017-07-31",6.6389,6.679,6.4853,6.5454,2384800.0],["2017-08-01",6.6055,6.7057,6.5053,6.6723,1406800.0],["2017-08-02",6.7159,6.8032,6.4406,6.7025,1643700.0],["2017-08-03",6.5816,6.8838,6.5816,6.7428,1556800.0],["2017-08-04",6.7159,6.7428,6.2391,6.6488,2019100.0],["2017-08-07",6.6353,6.8435,6.5682,6.6219,2707000.0],["2017-08-08",6.5413,6.6756,6.5145,6.5548,1305100.0],["2017-08-09",6.548,6.5816,6.3466,6.3734,1570800.0],["2017-08-10",6.3801,6.454,6.0981,6.1585,1088500.0],["2017-08-11",6.0443,6.5346,6.0309,6.4003,1333900.0],["2017-08-14",6.3466,6.5279,6.2928,6.4742,1147100.0],["2017-08-15",6.3869,6.4339,6.0511,6.2055,1665600.0],["2017-08-16",6.2122,6.2525,5.9638,6.0376,1137000.0],["2017-08-17",5.9973,6.1384,5.8563,5.8832,918900.0],["2017-08-18",5.8697,6.0443,5.816,5.9906,994200.0],["2017-08-21",5.9638,6.0175,5.722,5.722,1062100.0],["2017-08-22",5.7623,5.9839,5.7623,5.9503,610200.0],["2017-08-23",5.8832,6.1988,5.8563,6.1249,693500.0],["2017-08-24",6.1249,6.2861,6.0779,6.2727,717800.0],["2017-08-25",6.2996,6.4137,6.2122,6.3466,565400.0],["2017-08-28",6.3667,6.4339,6.1921,6.2727,629100.0],["2017-08-29",6.1787,6.3734,6.1451,6.3264,661200.0],["2017-08-30",6.2861,6.3063,6.1317,6.1787,890600.0],["2017-08-31",6.2122,6.3197,6.1384,6.1921,1017000.0],["2017-09-01",6.2458,6.266,5.9436,6.0376,1156300.0],["2017-09-05",6.1249,6.1652,5.6884,5.9167,1691400.0],["2017-09-06",5.91,6.1384,5.9033,6.1317,867700.0],["2017-09-07",6.1451,6.2055,5.9772,6.1854,565300.0],["2017-09-08",6.1115,6.1854,6.0511,6.1249,623400.0],["2017-09-11",6.1585,6.219,6.0309,6.1115,793400.0],["2017-09-12",6.1384,6.1719,5.8697,6.0041,1187200.0],["2017-09-13",6.0443,6.1652,5.9302,6.0846,719900.0],["2017-09-14",6.1115,6.1182,6.0309,6.0645,806200.0],["2017-09-15",6.0779,6.1115,5.9302,5.9302,2445000.0],["2017-09-18",5.9369,6.0511,5.9302,6.0376,612400.0],["2017-09-19",6.0443,6.1115,6.0242,6.0443,447600.0],["2017-09-20",6.0443,6.1585,6.0242,6.0376,826700.0],["2017-09-21",6.0443,6.0511,5.8899,5.9772,439400.0],["2017-09-22",5.9705,5.9839,5.863,5.9167,465200.0],["2017-09-25",6.0175,6.2055,5.9638,6.0041,663200.0],["2017-09-26",5.9973,6.0712,5.957,6.0443,315700.0],["2017-09-27",6.0578,6.1921,6.0578,6.0846,767700.0],["2017-09-28",6.0779,6.1384,5.9705,6.0309,627600.0],["2017-09-29",6.0443,6.0712,5.9772,5.9973,347500.0],["2017-10-02",5.9369,6.1115,5.8832,6.1048,539900.0],["2017-10-03",6.1115,6.2122,6.0242,6.1249,1167000.0],["2017-10-04",6.1317,6.1921,6.0376,6.0779,580100.0],["2017-10-05",6.0779,6.1719,6.0712,6.0981,299200.0],["2017-10-06",6.0645,6.0645,5.8966,5.91,673700.0],["2017-10-09",5.9302,5.9638,5.816,5.8429,444900.0],["2017-10-10",5.8899,6.0376,5.8899,5.9503,507600.0],["2017-10-11",6.0108,6.0242,5.9235,5.9772,403000.0],["2017-10-12",5.91,6.0309,5.8832,5.9906,279100.0],["2017-10-13",6.0443,6.1115,6.0175,6.0309,410100.0],["2017-10-16",6.0309,6.1048,5.8697,5.9235,642200.0],["2017-10-17",5.9705,6.0511,5.957,5.9772,351100.0],["2017-10-18",6.0108,6.0242,5.91,5.9235,443500.0],["2017-10-19",5.8429,5.9436,5.816,5.8697,399800.0],["2017-10-20",5.9033,5.9167,5.8362,5.863,324100.0],["2017-10-23",5.8764,5.8832,5.7757,5.7757,363400.0],["2017-10-24",5.8227,5.8899,5.4533,5.6212,996500.0],["2017-10-25",5.5608,5.5742,5.2384,5.4265,1223600.0],["2017-10-26",5.4802,5.4869,5.2922,5.3996,946300.0],["2017-10-27",5.4063,5.6548,5.3526,5.5474,1123000.0],["2017-10-30",5.4601,5.7421,5.4533,5.5541,911400.0],["2017-10-31",5.5407,5.5407,5.3593,5.4399,599300.0],["2017-11-01",5.4399,5.6011,5.413,5.5004,322300.0],["2017-11-02",5.4632,5.524,5.4361,5.4767,409800.0],["2017-11-03",5.4767,5.5511,5.3617,5.3685,1021000.0],["2017-11-06",5.4091,5.7269,5.4091,5.7133,929300.0],["2017-11-07",5.7742,5.8486,5.5578,5.5713,724300.0],["2017-11-08",5.5578,5.5984,5.4091,5.4902,977600.0],["2017-11-09",5.7133,6.2881,5.6795,6.0176,2094900.0],["2017-11-10",6.0785,6.2137,5.9973,6.1663,1143800.0],["2017-11-13",6.119,6.2407,6.092,6.1123,615400.0],["2017-11-14",6.0582,6.0717,5.666,5.6863,986500.0],["2017-11-15",5.6592,5.8756,5.4902,5.7877,500000.0],["2017-11-16",5.7877,5.7877,5.6119,5.7539,466600.0],["2017-11-17",5.7674,5.8553,5.6998,5.7742,565800.0],["2017-11-20",5.7539,5.7539,5.5037,5.5443,816000.0],["2017-11-21",5.6254,5.6457,5.4835,5.524,471300.0],["2017-11-22",5.5511,5.7404,5.5443,5.7201,537900.0],["2017-11-24",5.7201,5.8148,5.6998,5.7133,419200.0],["2017-11-27",5.7066,5.835,5.5916,5.781,676300.0],["2017-11-28",5.7539,5.835,5.6931,5.7539,548500.0],["2017-11-29",5.7607,5.8283,5.6931,5.7877,483200.0],["2017-11-30",5.8418,5.8553,5.5105,5.6322,978000.0],["2017-12-01",5.6795,5.7607,5.5443,5.6254,520200.0],["2017-12-04",5.6187,5.6187,5.3956,5.5646,1205400.0],["2017-12-05",5.5443,5.6592,5.5105,5.5984,461500.0],["2017-12-06",5.5984,5.6525,5.497,5.5037,511900.0],["2017-12-07",5.5375,5.5781,5.4902,5.5375,628100.0],["2017-12-08",5.5849,5.6052,5.4902,5.5173,481600.0],["2017-12-11",5.5646,5.7471,5.5308,5.7066,933600.0],["2017-12-12",5.7539,6.0852,5.6998,5.9229,1330600.0],["2017-12-13",5.9027,5.9838,5.7539,5.9094,762100.0],["2017-12-14",5.9229,6.1731,5.8959,6.0041,1472400.0],["2017-12-15",6.0311,6.1866,5.9635,6.1799,1224100.0],["2017-12-18",6.0852,6.43,6.0379,6.2948,1263400.0],["2017-12-19",6.3557,6.4571,6.1461,6.2475,1028600.0],["2017-12-20",6.2069,6.2204,5.835,6.1325,1064200.0],["2017-12-21",6.1528,6.3489,6.0987,6.2407,819600.0],["2017-12-22",6.2204,6.3354,6.1866,6.2069,533600.0],["2017-12-26",6.2069,6.3421,6.1055,6.3354,557300.0],["2017-12-27",6.3421,6.4098,6.2745,6.3557,647000.0],["2017-12-28",6.3219,6.43,6.2948,6.4165,325500.0],["2017-12-29",6.403,6.43,6.3016,6.3016,393100.0],["2018-01-02",6.3692,6.7546,6.3557,6.6396,1695500.0],["2018-01-03",6.6734,6.7884,6.6396,6.7884,1057300.0],["2018-01-04",6.7952,6.8831,6.687,6.7816,991000.0],["2018-01-05",6.7816,6.8425,6.6329,6.7952,540600.0],["2018-01-08",6.8154,7.0318,6.7613,6.9912,856500.0],["2018-01-09",6.9439,7.1535,6.7681,6.7884,2460200.0],["2018-01-10",6.8019,6.9304,6.7952,6.8763,611800.0],["2018-01-11",6.9101,7.0724,6.8831,7.0453,678200.0],["2018-01-12",7.0927,7.2144,7.0656,7.1265,517500.0],["2018-01-16",7.1265,7.3023,7.0115,7.025,727600.0],["2018-01-17",7.0521,7.1332,6.9709,7.1197,533100.0],["2018-01-18",7.0859,7.1197,6.9845,7.0521,583200.0],["2018-01-19",6.9777,7.1197,6.8628,7.0859,395700.0],["2018-01-22",7.0656,7.2346,7.0048,7.2279,371900.0],["2018-01-23",7.2279,7.3699,7.14,7.2617,830200.0],["2018-01-24",6.4368,6.4571,6.1799,6.2881,14845000.0],["2018-01-25",6.2881,6.3354,5.9567,6.0108,5375000.0],["2018-01-26",6.0379,6.0582,5.8148,5.9162,3140300.0],["2018-01-29",5.9432,6.0108,5.7674,5.8418,2244700.0],["2018-01-30",5.7404,5.9229,5.6322,5.8012,2561300.0],["2018-01-31",5.8553,5.8553,5.5105,5.5173,2546600.0],["2018-02-01",5.5207,5.7045,5.4934,5.6364,1531500.0],["2018-02-02",5.5411,5.6092,5.4049,5.507,2288500.0],["2018-02-05",5.4458,5.4526,5.1463,5.2484,3535900.0],["2018-02-06",5.1395,5.4254,5.119,5.2484,1890700.0],["2018-02-07",5.2484,5.3709,5.0918,5.2892,1912400.0],["2018-02-08",5.3028,5.4594,5.262,5.2824,2292500.0],["2018-02-09",5.3164,5.3777,5.0169,5.1735,3006900.0],["2018-02-12",5.2416,5.4254,5.2143,5.3845,2109800.0],["2018-02-13",5.3777,5.4322,5.119,5.1258,1523300.0],["2018-02-14",5.085,5.2416,5.0646,5.1939,1019400.0],["2018-02-15",5.2552,5.3233,5.1599,5.1803,1243500.0],["2018-02-16",5.1326,5.2484,5.0169,5.085,1568300.0],["2018-02-20",5.0986,5.4117,5.0986,5.3301,1944200.0],["2018-02-21",5.3164,5.3505,5.1803,5.2075,1344300.0],["2018-02-22",5.2688,5.5547,5.262,5.3096,1231200.0],["2018-02-23",5.3301,5.4866,5.2552,5.439,1122400.0],["2018-02-26",5.4934,5.5479,5.3981,5.439,1286700.0],["2018-02-27",5.3981,5.5479,5.2688,5.2756,1751800.0],["2018-02-28",5.3096,5.3709,5.1395,5.1735,1399600.0],["2018-03-01",5.2007,5.3028,5.119,5.2416,1302800.0],["2018-03-02",5.2211,5.3777,5.1735,5.3641,1112800.0],["2018-03-05",5.3505,5.5343,5.3301,5.4322,1284100.0],["2018-03-06",5.4934,5.5411,5.4254,5.5139,732300.0],["2018-03-07",5.4798,5.6296,5.4798,5.616,1234700.0],["2018-03-08",5.616,5.684,5.5343,5.616,1011500.0],["2018-03-09",5.6772,5.7249,5.5955,5.6908,906800.0],["2018-03-12",5.7589,5.9155,5.7317,5.9019,1136100.0],["2018-03-13",5.8951,5.9495,5.827,5.8746,825600.0],["2018-03-14",5.9223,5.9359,5.8542,5.8814,1117300.0],["2018-03-15",5.8746,5.9155,5.5002,5.7113,1172100.0],["2018-03-16",5.7249,5.9087,5.7181,5.8814,2072800.0],["2018-03-19",5.861,5.861,5.5343,5.5819,873600.0],["2018-03-20",5.6296,5.7181,5.5207,5.5411,1052200.0],["2018-03-21",5.5411,5.7521,5.5139,5.7317,880900.0],["2018-03-22",5.65,5.6772,5.4662,5.473,978700.0],["2018-03-23",5.65,5.65,5.3164,5.3164,888200.0],["2018-03-26",5.3981,5.473,5.2892,5.4594,961200.0],["2018-03-27",5.4798,5.6092,5.4458,5.507,968400.0],["2018-03-28",5.5002,5.5547,5.3777,5.4049,590200.0],["2018-03-29",5.4458,5.6023,5.4117,5.507,1285100.0],["2018-04-02",5.4458,5.5207,5.2552,5.2756,709500.0],["2018-04-03",5.2824,5.439,5.2143,5.4117,583200.0],["2018-04-04",5.2824,5.5615,5.2824,5.507,994300.0],["2018-04-05",5.5411,5.6977,5.5275,5.6568,879600.0],["2018-04-06",5.6432,5.7113,5.4866,5.5411,727700.0],["2018-04-09",5.5887,5.7045,5.5343,5.5887,620700.0],["2018-04-10",5.6908,5.9155,5.65,5.8814,1108500.0],["2018-04-11",5.8542,6.072,5.8542,6.0244,1024800.0],["2018-04-12",6.0312,6.0652,5.9155,5.9223,550000.0],["2018-04-13",5.9699,6.0244,5.8814,5.9699,822700.0],["2018-04-16",5.9972,6.0312,5.9291,6.004,588000.0],["2018-04-17",6.0176,6.0516,5.9427,6.0176,445200.0],["2018-04-18",6.0925,6.215,6.0584,6.1537,1019600.0],["2018-04-19",6.1605,6.2558,6.1197,6.1946,871200.0],["2018-04-20",6.1673,6.2014,6.0584,6.1061,488600.0],["2018-04-23",6.0312,6.1129,6.004,6.038,385500.0],["2018-04-24",6.0448,6.1061,5.8814,5.9019,626000.0],["2018-04-25",5.861,5.9087,5.8066,5.8883,534100.0],["2018-04-26",5.9019,6.1673,5.9019,6.1469,612600.0],["2018-04-27",6.0857,6.1129,6.004,6.0584,514800.0],["2018-04-30",6.038,6.1129,5.9836,6.004,395400.0],["2018-05-01",5.9904,6.0108,5.9223,5.9631,518400.0],["2018-05-02",5.9563,6.1537,5.9495,6.0857,546600.0],["2018-05-03",6.0822,6.1507,5.9042,5.9453,448600.0],["2018-05-04",5.9247,6.1644,5.9042,6.137,499500.0],["2018-05-07",6.185,6.1918,6.0343,6.0548,538400.0],["2018-05-08",6.0343,6.1987,5.9726,6.1918,502900.0],["2018-05-09",6.2329,6.322,6.1713,6.1918,683000.0],["2018-05-10",6.1987,6.2261,6.0959,6.1302,458700.0],["2018-05-11",6.1507,6.1781,6.0822,6.0891,336200.0],["2018-05-14",6.1165,6.185,6.1028,6.1233,356400.0],["2018-05-15",6.1233,6.1507,6.0548,6.1096,316600.0],["2018-05-16",6.1302,6.1987,6.0959,6.1644,605400.0],["2018-05-17",5.9316,5.9932,5.185,5.5548,3398600.0],["2018-05-18",5.4247,5.685,5.4247,5.5137,1404300.0],["2018-05-21",5.5206,5.5343,5.3083,5.3151,1052500.0],["2018-05-22",5.3151,5.5137,5.2809,5.4042,1317000.0],["2018-05-23",5.3425,5.4178,5.2946,5.3631,952700.0],["2018-05-24",5.3151,5.3425,5.2466,5.3014,810100.0],["2018-05-25",5.2672,5.2946,5.1439,5.2261,850300.0],["2018-05-29",5.2261,5.3699,5.1713,5.2261,703200.0],["2018-05-30",5.2809,5.548,5.2672,5.548,899600.0],["2018-05-31",5.548,5.5685,5.4178,5.4658,854300.0],["2018-06-01",5.5,5.5617,5.4932,5.548,709500.0],["2018-06-04",5.548,5.637,5.5274,5.5685,427500.0],["2018-06-05",5.5548,5.637,5.4795,5.5206,542800.0],["2018-06-06",5.5274,5.5754,5.4452,5.4863,443000.0],["2018-06-07",5.5137,5.5822,5.5069,5.548,400100.0],["2018-06-08",5.5754,5.6507,5.4932,5.5959,826100.0],["2018-06-11",5.5959,5.7192,5.5274,5.7055,608900.0],["2018-06-12",5.7055,5.7329,5.5685,5.5754,382600.0],["2018-06-13",5.5891,5.5891,5.4932,5.5069,379600.0],["2018-06-14",5.4863,5.548,5.3768,5.3905,546700.0],["2018-06-15",5.3562,5.411,5.2877,5.3151,491500.0],["2018-06-18",5.322,5.6028,5.3151,5.5617,445300.0],["2018-06-19",5.4863,5.5822,5.4521,5.5411,428400.0],["2018-06-20",5.5754,5.6233,5.5137,5.6096,428700.0],["2018-06-21",5.5959,5.6165,5.4452,5.4795,551600.0],["2018-06-22",5.548,5.6507,5.4589,5.4863,1602400.0],["2018-06-25",5.4795,5.4863,5.2055,5.2055,834300.0],["2018-06-26",5.2329,5.2877,5.0754,5.274,1177100.0],["2018-06-27",5.2946,5.4178,5.1918,5.1918,1265100.0],["2018-06-28",5.2124,5.2946,5.1576,5.2261,572700.0],["2018-06-29",5.274,5.3288,5.2398,5.3083,540600.0],["2018-07-02",5.2466,5.3083,5.2124,5.3083,454100.0],["2018-07-03",5.3562,5.4795,5.3357,5.4384,1027900.0],["2018-07-05",5.4726,5.5206,5.4247,5.4452,642800.0],["2018-07-06",5.4315,5.4795,5.3425,5.3494,592500.0],["2018-07-09",5.3562,5.4452,5.3151,5.3425,570400.0],["2018-07-10",5.3494,5.4863,5.3425,5.4726,988600.0],["2018-07-11",5.3973,5.4932,5.1302,5.1439,1180900.0],["2018-07-12",5.185,5.2946,5.1233,5.1439,881100.0],["2018-07-13",5.1576,5.2329,5.0959,5.1096,903700.0],["2018-07-16",5.0891,5.137,4.8836,4.9452,1252800.0],["2018-07-17",4.911,4.9384,4.8357,4.8973,642200.0],["2018-07-18",4.8631,4.911,4.8288,4.9041,658900.0],["2018-07-19",4.8973,5.0069,4.8494,4.8699,626700.0],["2018-07-20",4.8904,4.8973,4.7329,4.7329,773500.0],["2018-07-23",4.7398,4.7672,4.685,4.6987,666300.0],["2018-07-24",4.7672,4.7672,4.637,4.637,588800.0],["2018-07-25",4.6644,4.8699,4.6439,4.8562,952900.0],["2018-07-26",4.8699,4.8904,4.7603,4.7809,350900.0],["2018-07-27",4.774,4.822,4.6781,4.6781,369800.0],["2018-07-30",4.7055,4.8562,4.7055,4.774,455100.0],["2018-07-31",4.7946,4.8288,4.7398,4.774,295800.0],["2018-08-01",4.7398,4.7466,4.6644,4.7261,420700.0],["2018-08-02",4.9297,4.9643,4.619,4.9228,929400.0],["2018-08-03",4.8883,5.0333,4.8055,4.8193,527700.0],["2018-08-06",4.8331,4.8676,4.6812,4.6812,505400.0],["2018-08-07",4.7433,4.8883,4.7088,4.8124,668700.0],["2018-08-08",4.8055,4.8538,4.7502,4.8124,530900.0],["2018-08-09",4.8745,4.9159,4.7986,4.8883,391300.0],["2018-08-10",4.8745,4.9643,4.8124,4.8193,560900.0],["2018-08-13",4.8193,4.8745,4.7019,4.7295,485300.0],["2018-08-14",4.764,4.8262,4.7571,4.7847,470000.0],["2018-08-15",4.7571,4.7709,4.5431,4.5569,693800.0],["2018-08-16",4.5776,4.6881,4.5224,4.5362,586800.0],["2018-08-17",4.5362,4.619,4.5017,4.5638,563200.0],["2018-08-20",4.5707,4.7226,4.5707,4.7019,321400.0],["2018-08-21",4.695,4.8607,4.6743,4.7709,445300.0],["2018-08-22",4.8055,4.8676,4.7778,4.8331,344600.0],["2018-08-23",4.7778,4.8745,4.7364,4.8193,459900.0],["2018-08-24",4.84,4.8814,4.7778,4.7986,226100.0],["2018-08-27",4.7986,4.9021,4.7986,4.8607,376300.0],["2018-08-28",4.8745,4.8883,4.7917,4.8124,260100.0],["2018-08-29",4.8331,4.8883,4.8055,4.8331,621100.0],["2018-08-30",4.8055,4.8262,4.7019,4.7571,395400.0],["2018-08-31",4.7088,4.7709,4.6674,4.6812,446500.0],["2018-09-04",4.6674,4.764,4.6259,4.6467,568300.0],["2018-09-05",4.6259,4.6398,4.5017,4.5224,592900.0],["2018-09-06",4.55,4.5983,4.3498,4.3912,753600.0],["2018-09-07",4.3636,4.4257,4.3222,4.3705,575500.0],["2018-09-10",4.405,4.4395,4.3153,4.3429,404600.0],["2018-09-11",4.3291,4.4879,4.3222,4.4395,621300.0],["2018-09-12",4.4533,4.5224,4.3843,4.4188,351700.0],["2018-09-13",4.4257,4.5707,4.4188,4.4533,693800.0],["2018-09-14",4.4879,4.5224,4.4119,4.4948,584300.0],["2018-09-17",4.5017,4.55,4.3636,4.3705,426300.0],["2018-09-18",4.4257,4.6398,4.4257,4.5224,771100.0],["2018-09-19",4.5431,4.5983,4.5086,4.55,817700.0],["2018-09-20",4.5707,4.5776,4.4119,4.4257,391800.0],["2018-09-21",4.4326,4.4879,4.405,4.4533,978300.0],["2018-09-24",4.4741,4.5638,4.4464,4.481,512300.0],["2018-09-25",4.4533,4.55,4.4533,4.5086,511200.0],["2018-09-26",4.4948,4.5086,4.3222,4.3291,1052100.0],["2018-09-27",4.3843,4.4326,4.3014,4.3705,842100.0],["2018-09-28",4.3567,4.6743,4.3567,4.6536,2386700.0],["2018-10-01",4.6881,4.8952,4.6881,4.8745,1420800.0],["2018-10-02",4.9297,5.0057,4.7502,4.7571,806900.0],["2018-10-03",4.764,4.8331,4.695,4.7986,358900.0],["2018-10-04",4.7433,4.8331,4.7088,4.7364,430000.0],["2018-10-05",4.7088,4.7571,4.6259,4.7226,288300.0],["2018-10-08",4.6881,4.8607,4.6881,4.7778,516600.0],["2018-10-09",4.7917,4.7917,4.6743,4.7295,394100.0],["2018-10-10",4.7295,4.7502,4.4395,4.4533,690500.0],["2018-10-11",4.4533,4.5707,4.4119,4.4188,766400.0],["2018-10-12",4.4948,4.5569,4.3912,4.4602,636900.0],["2018-10-15",4.4879,4.6605,4.4533,4.5707,671200.0],["2018-10-16",4.5707,4.6467,4.4671,4.481,750200.0],["2018-10-17",4.4879,4.5362,4.4602,4.5017,398500.0],["2018-10-18",4.4533,4.7295,4.4395,4.695,886900.0],["2018-10-19",4.7019,4.8745,4.695,4.764,603200.0],["2018-10-22",4.8676,4.8952,4.7295,4.7917,525000.0],["2018-10-23",4.6743,4.7433,4.5914,4.6812,306300.0],["2018-10-24",4.7019,4.7226,4.3843,4.3912,564800.0],["2018-10-25",4.4741,4.481,4.2669,4.4671,888900.0],["2018-10-26",4.3567,4.5707,4.3567,4.4948,353100.0],["2018-10-29",4.5362,4.6398,4.3498,4.4257,578800.0],["2018-10-30",4.3567,4.5431,4.3567,4.5086,369500.0],["2018-10-31",4.5707,4.7502,4.55,4.5776,664800.0],["2018-11-01",4.6159,4.8039,4.6159,4.7691,376100.0],["2018-11-02",4.8317,4.8735,4.7969,4.8596,519900.0],["2018-11-05",4.9222,4.9431,4.8248,4.9362,365100.0],["2018-11-06",4.9362,5.1172,4.8735,5.0893,581500.0],["2018-11-07",5.152,5.2147,4.9153,4.9988,349200.0],["2018-11-08",4.9988,5.0406,4.9431,4.964,205300.0],["2018-11-09",4.8665,4.9988,4.79,4.9153,567300.0],["2018-11-12",4.964,4.9779,4.602,4.6159,528100.0],["2018-11-13",4.602,4.6786,4.3513,4.3653,667300.0],["2018-11-14",4.4558,4.5184,4.3165,4.3444,935000.0],["2018-11-15",4.2957,4.3862,3.8849,3.9963,2180100.0],["2018-11-16",4.0172,4.0589,3.6551,3.683,1971600.0],["2018-11-19",3.6899,3.6899,3.2513,3.2583,3103100.0],["2018-11-20",3.1747,3.2931,3.0355,3.0703,1960500.0],["2018-11-21",3.133,3.1956,2.8684,3.0216,2851600.0],["2018-11-23",2.9032,3.0216,2.8684,2.9102,911000.0],["2018-11-26",2.9171,3.0216,2.8545,2.938,1521100.0],["2018-11-27",2.938,3.126,2.9311,3.0355,970700.0],["2018-11-28",3.0355,3.1817,2.9728,3.133,1115600.0],["2018-11-29",3.1469,3.2165,3.1469,3.1678,724200.0],["2018-11-30",3.1608,3.1956,3.0285,3.0703,1131000.0],["2018-12-03",3.2653,3.2722,3.0216,3.0842,1208400.0],["2018-12-04",3.0842,3.1399,2.9728,2.9728,724200.0],["2018-12-06",2.8963,2.9171,2.7501,2.8754,1213100.0],["2018-12-07",2.9589,3.0633,2.8684,2.8754,727100.0],["2018-12-10",2.8336,2.8336,2.6804,2.7152,730200.0],["2018-12-11",2.7849,2.8266,2.6874,2.757,960000.0],["2018-12-12",2.7709,2.9171,2.7361,2.8475,623900.0],["2018-12-13",2.8754,2.9171,2.7083,2.7431,716500.0],["2018-12-14",2.7222,2.8266,2.7152,2.7918,608000.0],["2018-12-17",2.7849,2.8336,2.6387,2.6595,820600.0],["2018-12-18",2.6665,2.6735,2.4507,2.4925,1099000.0],["2018-12-19",2.5621,2.8406,2.5342,2.7222,1502500.0],["2018-12-20",2.6944,2.7431,2.4437,2.4646,1059900.0],["2018-12-21",2.4646,2.5899,2.4089,2.4507,1461400.0],["2018-12-24",2.3811,2.395,2.2697,2.3114,765100.0],["2018-12-26",2.3184,2.5621,2.033,2.5621,1967400.0],["2018-12-27",2.4925,2.5064,2.3254,2.4019,706400.0],["2018-12-28",2.4646,2.4855,2.2766,2.3393,959100.0],["2018-12-31",2.3532,2.3671,2.2349,2.3254,1127900.0],["2019-01-02",2.2557,2.4507,2.2557,2.4019,1236700.0],["2019-01-03",2.4019,2.4298,2.3462,2.3602,727400.0],["2019-01-04",2.4298,2.6178,2.4228,2.583,887400.0],["2019-01-07",2.6108,2.7152,2.5481,2.7013,942600.0],["2019-01-08",2.7501,2.7988,2.6804,2.757,677200.0],["2019-01-09",2.8057,2.8475,2.7431,2.7709,625700.0],["2019-01-10",2.7152,2.7292,2.5969,2.6874,692500.0],["2019-01-11",2.6456,2.6595,2.5064,2.5342,731500.0],["2019-01-14",2.5133,2.569,2.4646,2.4994,559400.0],["2019-01-15",2.5064,2.5342,2.4089,2.4646,623000.0],["2019-01-16",2.4646,2.5203,2.4298,2.4507,742600.0],["2019-01-17",2.4159,2.4437,2.3462,2.4159,595500.0],["2019-01-18",2.4368,2.6038,2.4159,2.5969,631100.0],["2019-01-22",2.5064,2.5273,2.395,2.4298,902800.0],["2019-01-23",2.4437,2.4716,2.3323,2.3811,722400.0],["2019-01-24",2.3671,2.4576,2.3462,2.4507,362000.0],["2019-01-25",2.4855,2.5621,2.4716,2.5412,635800.0],["2019-01-28",2.4646,2.5203,2.4228,2.4437,394200.0],["2019-01-29",2.4576,2.4855,2.4089,2.4228,469400.0],["2019-01-30",2.4507,2.5203,2.388,2.4785,318200.0],["2019-01-31",2.5033,2.6093,2.4608,2.4821,679400.0],["2019-02-01",2.4821,2.5316,2.4467,2.5033,440900.0],["2019-02-04",2.5174,2.5386,2.4538,2.4962,452100.0],["2019-02-05",2.4962,2.5811,2.475,2.5033,422500.0],["2019-02-06",2.4962,2.5316,2.4396,2.4467,349700.0],["2019-02-07",2.4467,2.4467,2.3053,2.3406,582400.0],["2019-02-08",2.3689,2.4255,2.2911,2.4184,505700.0],["2019-02-11",2.4184,2.5528,2.376,2.5245,718700.0],["2019-02-12",2.574,2.6093,2.4962,2.5669,462900.0],["2019-02-13",2.5598,2.6164,2.5316,2.5881,369700.0],["2019-02-14",2.5528,2.7366,2.5528,2.6871,752600.0],["2019-02-15",2.7154,2.7932,2.6801,2.6942,843700.0],["2019-02-19",2.7013,2.7649,2.6801,2.7013,933500.0],["2019-02-20",2.7013,2.7578,2.6659,2.7508,675700.0],["2019-02-21",2.8639,2.9558,2.6518,2.9417,1260200.0],["2019-02-22",2.97,2.9983,2.8498,2.8922,614600.0],["2019-02-25",2.8993,3.0053,2.8922,2.9205,477100.0],["2019-02-26",2.9346,3.069,2.9346,2.97,641400.0],["2019-02-27",2.97,2.9983,2.9276,2.9558,334700.0],["2019-02-28",2.9558,2.9912,2.871,2.8993,466600.0],["2019-03-01",2.9063,2.9771,2.8781,2.9063,332600.0],["2019-03-04",2.9276,2.9629,2.8003,2.8639,706900.0],["2019-03-05",2.8922,2.9346,2.8003,2.9134,593100.0],["2019-03-06",2.8993,2.8993,2.7154,2.7296,637900.0],["2019-03-07",2.7437,2.7578,2.6235,2.7366,788800.0],["2019-03-08",2.6871,2.6871,2.5103,2.5316,1153600.0],["2019-03-11",2.5457,2.5952,2.4891,2.5669,806400.0],["2019-03-12",2.574,2.7013,2.574,2.6801,784000.0],["2019-03-13",2.7083,2.7508,2.6801,2.7083,399600.0],["2019-03-14",2.7225,2.8286,2.7154,2.8144,625800.0],["2019-03-15",2.8144,2.9134,2.7649,2.7649,2380800.0],["2019-03-18",2.8215,2.9912,2.8215,2.9771,1210500.0],["2019-03-19",2.9912,3.0973,2.9276,2.97,692900.0],["2019-03-20",2.97,3.0831,2.9276,3.0407,576500.0],["2019-03-21",3.0478,3.0761,3.0053,3.0336,456400.0],["2019-03-22",3.0053,3.0053,2.8568,2.8568,486800.0],["2019-03-25",2.8427,2.8639,2.7932,2.8286,567000.0],["2019-03-26",2.8639,2.8922,2.7861,2.8427,364800.0],["2019-03-27",2.8639,2.8851,2.8003,2.8639,382100.0],["2019-03-28",2.8427,2.8922,2.7437,2.7932,753400.0],["2019-03-29",2.8356,2.8356,2.6942,2.772,1054900.0],["2019-04-01",2.7932,2.9063,2.7861,2.8781,621100.0],["2019-04-02",2.8781,2.9417,2.8639,2.9205,411800.0],["2019-04-03",2.9558,2.9912,2.9063,2.9488,272000.0],["2019-04-04",2.9558,3.0336,2.9488,3.0266,375100.0],["2019-04-05",3.0266,3.2033,3.0266,3.1751,749200.0],["2019-04-08",3.1892,3.2741,3.1892,3.2387,491900.0],["2019-04-09",3.2175,3.2246,3.0478,3.069,422800.0],["2019-04-10",3.0973,3.1963,3.0619,3.1892,342100.0],["2019-04-11",3.1892,3.2528,3.1751,3.2246,297700.0],["2019-04-12",3.2953,3.3518,3.2175,3.3236,318000.0],["2019-04-15",3.3306,3.3377,3.1892,3.2599,455400.0],["2019-04-16",3.267,3.2882,3.1326,3.2316,496500.0],["2019-04-17",3.2458,3.3094,3.1963,3.2811,262400.0],["2019-04-18",3.2741,3.3236,3.1538,3.1821,325700.0],["2019-04-22",3.2458,3.3731,3.2316,3.366,462700.0],["2019-04-23",3.3801,3.4155,3.2599,3.267,360900.0],["2019-04-24",3.0124,3.2175,2.8215,2.8427,2466600.0],["2019-04-25",2.8851,2.9276,2.7013,2.7225,1542400.0],["2019-04-26",2.6942,2.8073,2.6518,2.7013,947000.0],["2019-04-29",2.6588,2.8498,2.6023,2.7578,1078900.0],["2019-04-30",2.8639,3.0336,2.7932,2.9417,875200.0],["2019-05-01",2.9346,2.97,2.9063,2.9276,540200.0],["2019-05-02",2.9205,3.069,2.8993,3.0548,878200.0],["2019-05-03",3.0761,3.2387,3.069,3.168,895100.0],["2019-05-06",3.0902,3.2033,3.0336,3.1397,561200.0],["2019-05-07",3.0973,3.1185,2.97,2.9912,480100.0],["2019-05-08",2.9841,3.0619,2.9346,2.9983,286500.0],["2019-05-09",2.9558,2.9912,2.8993,2.97,358800.0],["2019-05-10",2.97,3.0478,2.9488,3.0053,447900.0],["2019-05-13",2.9488,2.9841,2.8286,2.8427,426000.0],["2019-05-14",2.8922,2.9771,2.871,2.9629,381200.0],["2019-05-15",2.9063,3.0336,2.9063,3.0336,382000.0],["2019-05-16",3.0407,3.1821,3.0407,3.1043,729700.0],["2019-05-17",3.069,3.1326,2.9983,3.0266,384100.0],["2019-05-20",3.0195,3.0478,2.97,3.0124,408700.0],["2019-05-21",3.0053,3.0619,2.97,3.0478,286200.0],["2019-05-22",3.0407,3.0619,2.9629,2.97,369400.0],["2019-05-23",2.8993,2.9134,2.7013,2.7225,973800.0],["2019-05-24",2.772,2.7861,2.6306,2.6447,513500.0],["2019-05-28",2.673,2.7154,2.5598,2.5669,569500.0],["2019-05-29",2.5528,2.5528,2.2699,2.3477,3064700.0],["2019-05-30",2.3548,2.4396,2.2982,2.3053,1163200.0],["2019-05-31",2.2416,2.2982,2.1709,2.2699,980900.0],["2019-06-03",2.2911,2.3336,2.2063,2.2204,1512700.0],["2019-06-04",2.2558,2.3336,2.2558,2.2629,1020700.0],["2019-06-05",2.2134,2.2629,2.0719,2.1002,1554400.0],["2019-06-06",2.1214,2.178,1.9941,1.9941,1387000.0],["2019-06-07",2.0507,2.2487,2.0154,2.0931,1882800.0],["2019-06-10",2.1214,2.1921,2.0931,2.1214,794800.0],["2019-06-11",2.1709,2.2063,2.1356,2.1921,519800.0],["2019-06-12",2.1356,2.178,2.0931,2.1002,534500.0],["2019-06-13",2.1639,2.1921,2.1073,2.1709,534800.0],["2019-06-14",2.1709,2.2487,2.1426,2.1639,589700.0],["2019-06-17",2.1426,2.178,2.1073,2.1639,445700.0],["2019-06-18",2.2063,2.2558,2.1851,2.2346,509600.0],["2019-06-19",2.2204,2.3477,2.2204,2.2699,780700.0],["2019-06-20",2.3336,2.3477,2.2275,2.2487,569400.0],["2019-06-21",2.2416,2.2629,2.1426,2.1426,895900.0],["2019-06-24",2.1497,2.2416,2.1426,2.1921,517000.0],["2019-06-25",2.178,2.2275,2.1639,2.1851,290200.0],["2019-06-26",2.2275,2.3265,2.1851,2.2699,538300.0],["2019-06-27",2.2911,2.3336,2.277,2.3336,535400.0],["2019-06-28",2.3548,2.4326,2.3265,2.4326,1519000.0],["2019-07-01",2.5103,2.5103,2.3901,2.4255,466500.0],["2019-07-02",2.4255,2.4326,2.3053,2.3265,290700.0],["2019-07-03",2.3336,2.3477,2.2699,2.2841,262900.0],["2019-07-05",2.2841,2.3901,2.277,2.3901,406000.0],["2019-07-08",2.3901,2.4467,2.3548,2.4396,402900.0],["2019-07-09",2.4326,2.6376,2.4113,2.6306,1119100.0],["2019-07-10",2.6801,2.7437,2.5811,2.7437,708900.0],["2019-07-11",2.8073,2.8639,2.7578,2.8356,1321900.0],["2019-07-12",2.8356,3.1185,2.8286,3.1043,1274600.0],["2019-07-15",3.1821,3.1821,3.0124,3.1114,912900.0],["2019-07-16",3.0831,3.2316,3.069,3.2104,1240100.0],["2019-07-17",3.1963,3.1963,3.1043,3.1185,696600.0],["2019-07-18",3.1185,3.2387,3.0902,3.1963,563100.0],["2019-07-19",3.1963,3.2811,3.1043,3.1397,722300.0],["2019-07-22",3.1538,3.2953,3.1326,3.2811,919600.0],["2019-07-23",3.2599,3.2882,3.1892,3.2528,480300.0],["2019-07-24",3.2316,3.4084,3.2104,3.366,722200.0],["2019-07-25",3.366,3.366,3.1468,3.1468,745300.0],["2019-07-26",3.1538,3.3094,3.1256,3.2387,537700.0],["2019-07-29",3.2599,3.2599,3.0053,3.0124,641600.0],["2019-07-30",3.0053,3.1185,2.8922,3.0973,498800.0],["2019-07-31",3.0831,3.3023,3.069,3.2246,1013100.0],["2019-08-01",3.0619,3.1609,2.9558,2.9771,812500.0],["2019-08-02",2.9912,3.0195,2.8427,2.8922,477300.0],["2019-08-05",2.7861,2.7861,2.574,2.5952,982800.0],["2019-08-06",2.6164,2.6942,2.5103,2.5174,756700.0],["2019-08-07",2.4608,2.5457,2.3618,2.4821,1213300.0],["2019-08-08",2.5103,2.6164,2.5103,2.5811,473300.0],["2019-08-09",2.5881,2.5881,2.3618,2.3901,776500.0],["2019-08-12",2.4043,2.4608,2.3124,2.3336,359100.0],["2019-08-13",2.3336,2.4467,2.2911,2.4255,327700.0],["2019-08-14",2.3336,2.3689,2.2487,2.3124,443100.0],["2019-08-15",2.2911,2.3619,2.2629,2.277,385000.0],["2019-08-16",2.3053,2.4821,2.277,2.475,444900.0],["2019-08-19",2.5457,2.6518,2.5103,2.6235,455600.0],["2019-08-20",2.6023,2.6659,2.5669,2.6588,335800.0],["2019-08-21",2.7083,2.8286,2.6871,2.7791,562800.0],["2019-08-22",2.7861,2.8073,2.6376,2.6376,466900.0],["2019-08-23",2.6023,2.6588,2.4962,2.5033,502400.0],["2019-08-26",2.6164,2.6164,2.5103,2.5528,245300.0],["2019-08-27",2.574,2.574,2.3689,2.4396,518700.0],["2019-08-28",2.4608,2.5316,2.3901,2.5033,298200.0],["2019-08-29",2.5457,2.5811,2.4962,2.5457,325600.0],["2019-08-30",2.5598,2.6376,2.5386,2.5952,319200.0],["2019-09-03",2.5245,2.5457,2.475,2.4891,334600.0],["2019-09-04",2.5528,2.5881,2.5033,2.5386,222200.0],["2019-09-05",2.5881,2.7791,2.5881,2.6518,581100.0],["2019-09-06",2.6093,2.7225,2.6093,2.673,280700.0],["2019-09-09",2.6801,2.8356,2.673,2.8356,469600.0],["2019-09-10",2.8286,3.1256,2.8286,3.0761,932500.0],["2019-09-11",3.069,3.1821,2.9417,3.1326,560400.0],["2019-09-12",3.0761,3.1751,2.9912,3.1256,434200.0],["2019-09-13",3.168,3.267,3.1326,3.1538,416300.0],["2019-09-16",3.3306,3.3589,3.1751,3.2528,599300.0],["2019-09-17",3.1892,3.3518,3.1256,3.2741,420700.0],["2019-09-18",3.2528,3.2953,3.1892,3.2387,441400.0],["2019-09-19",3.2528,3.3023,3.2104,3.2175,416200.0],["2019-09-20",3.2246,3.2246,3.1185,3.1538,656400.0],["2019-09-23",3.1185,3.3094,3.0973,3.2953,743100.0],["2019-09-24",3.2741,3.3377,3.168,3.1963,512900.0],["2019-09-25",3.1892,3.2528,3.1468,3.1751,444600.0],["2019-09-26",3.1751,3.1892,3.0761,3.1538,345300.0],["2019-09-27",3.1609,3.1609,2.9771,2.9912,651400.0],["2019-09-30",2.8639,2.8993,2.6588,2.8286,1181900.0],["2019-10-01",2.8781,2.9629,2.772,2.7791,495800.0],["2019-10-02",2.7791,2.7791,2.5528,2.574,805300.0],["2019-10-03",2.574,2.6235,2.4679,2.5811,659200.0],["2019-10-04",2.6447,2.6518,2.5316,2.6164,514600.0],["2019-10-07",2.6306,2.9417,2.6306,2.9134,1205600.0],["2019-10-08",2.8639,3.0336,2.8073,2.9771,985100.0],["2019-10-09",3.0266,3.0407,2.871,3.0053,768200.0],["2019-10-10",3.0053,3.1256,2.97,3.0973,583900.0],["2019-10-11",3.2175,3.4579,3.1892,3.4226,1285800.0],["2019-10-14",3.4579,3.5357,3.2953,3.465,1219400.0],["2019-10-15",3.4721,3.6347,3.3236,3.3306,1273200.0],["2019-10-16",3.3023,3.3801,3.1538,3.1892,765900.0],["2019-10-17",3.2104,3.3306,3.1538,3.2316,587600.0],["2019-10-18",3.2246,3.2882,3.0266,3.0266,781400.0],["2019-10-21",3.0266,3.1397,2.8922,2.8993,705800.0],["2019-10-22",3.0336,3.6206,2.9912,3.5852,3448500.0],["2019-10-23",3.6135,3.9529,3.5428,3.9246,2718300.0],["2019-10-24",3.9529,4.059,3.6983,3.9176,1192700.0],["2019-10-25",3.8822,4.059,3.8256,3.9105,746300.0],["2019-10-28",3.8893,4.0731,3.8893,4.0095,699200.0],["2019-10-29",3.9741,3.9741,3.861,3.8963,492300.0],["2019-10-30",3.8539,3.8963,3.7337,3.7973,453900.0],["2019-10-31",3.7478,3.8115,3.4721,3.6135,1054500.0],["2019-11-01",3.6701,3.8398,3.5498,3.8327,587200.0],["2019-11-04",3.9246,3.96,3.8115,3.9176,548400.0],["2019-11-05",3.9671,4.0519,3.861,3.8963,599700.0],["2019-11-06",3.8963,3.9034,3.6842,3.7054,457100.0],["2019-11-07",3.7337,3.7761,3.5145,3.5781,621900.0],["2019-11-08",3.5145,3.5993,3.5003,3.5428,382800.0],["2019-11-11",3.4791,3.5781,3.4367,3.5711,400200.0],["2019-11-12",3.5569,3.7549,3.5428,3.5923,498800.0],["2019-11-13",3.5357,3.6135,3.4508,3.4721,627800.0],["2019-11-14",3.6842,4.0378,3.5923,3.6559,1730700.0],["2019-11-15",3.6842,3.8398,3.6771,3.8186,909700.0],["2019-11-18",3.7691,3.8186,3.6206,3.6559,397100.0],["2019-11-19",3.6276,3.6347,3.4508,3.564,585900.0],["2019-11-20",3.5498,3.6135,3.4579,3.4862,452800.0],["2019-11-21",3.5357,3.6488,3.4721,3.5286,613100.0],["2019-11-22",3.5569,3.6276,3.5145,3.564,442800.0],["2019-11-25",3.5781,3.7408,3.5498,3.6771,685500.0],["2019-11-26",3.663,3.6842,3.5286,3.5357,555200.0],["2019-11-27",3.5498,3.5711,3.3801,3.465,542100.0],["2019-11-29",3.4084,3.465,3.3801,3.4013,166100.0],["2019-12-02",3.3943,3.4579,3.3165,3.3589,830600.0],["2019-12-03",3.3023,3.3518,3.1963,3.3306,498300.0],["2019-12-04",3.3731,3.4013,3.2741,3.2882,375200.0],["2019-12-05",3.3236,3.3589,3.2599,3.3236,185800.0],["2019-12-06",3.3801,3.4155,3.3165,3.3306,560600.0],["2019-12-09",3.2882,3.5003,3.2882,3.4084,436200.0],["2019-12-10",3.4013,3.4862,3.3518,3.4791,848300.0],["2019-12-11",3.5074,3.6488,3.4791,3.5993,700800.0],["2019-12-12",3.6064,3.7408,3.5781,3.6276,825300.0],["2019-12-13",3.6276,3.7054,3.5993,3.6488,342400.0],["2019-12-16",3.6913,3.7691,3.6559,3.6701,735700.0],["2019-12-17",3.6701,3.8681,3.5852,3.5923,767200.0],["2019-12-18",3.6064,3.8468,3.5569,3.8115,529300.0],["2019-12-19",3.8115,3.9812,3.8115,3.8256,842400.0],["2019-12-20",3.8327,3.9105,3.7549,3.8681,807000.0],["2019-12-23",3.8751,3.9529,3.8256,3.8327,815600.0],["2019-12-24",3.8468,3.8751,3.7408,3.7691,497200.0],["2019-12-26",3.7903,3.8751,3.7903,3.8044,617200.0],["2019-12-27",3.8044,3.8186,3.6771,3.6913,480200.0],["2019-12-30",3.7266,3.7691,3.6842,3.6842,337300.0],["2019-12-31",3.6488,3.7832,3.6418,3.762,450800.0],["2020-01-02",3.7832,3.8186,3.6488,3.7196,567500.0],["2020-01-03",3.7125,3.7973,3.6488,3.6842,393200.0],["2020-01-06",3.7054,3.7125,3.6488,3.6842,257900.0],["2020-01-07",3.6418,3.7196,3.6206,3.663,285000.0],["2020-01-08",3.663,3.6842,3.5074,3.5357,521600.0],["2020-01-09",3.5145,3.6488,3.4579,3.5286,631600.0],["2020-01-10",3.5357,3.5357,3.3801,3.4155,612700.0],["2020-01-13",3.4296,3.4508,3.2104,3.4438,1025800.0],["2020-01-14",3.4367,3.5923,3.4155,3.5357,462900.0],["2020-01-15",3.4862,3.5074,3.3377,3.4579,404100.0],["2020-01-16",3.5003,3.5569,3.4791,3.4791,457900.0],["2020-01-17",3.5145,3.5428,3.4367,3.4508,484400.0],["2020-01-21",3.3731,3.4508,3.2316,3.267,756500.0],["2020-01-22",3.2458,3.3165,3.1751,3.1892,953500.0],["2020-01-23",3.1751,3.2246,3.0124,3.1609,837500.0],["2020-01-24",3.1397,3.1609,2.9629,3.0124,556500.0],["2020-01-27",2.8993,2.9276,2.8003,2.8003,548600.0],["2020-01-28",2.8286,2.8922,2.7649,2.772,572200.0],["2020-01-29",2.772,2.8215,2.6447,2.6447,501300.0],["2020-01-30",2.5881,2.6801,2.5386,2.673,641200.0],["2020-01-31",2.6306,2.6518,2.4891,2.5174,683200.0],["2020-02-03",2.475,2.6235,2.475,2.5811,686800.0],["2020-02-04",2.6659,2.6942,2.5669,2.5811,431500.0],["2020-02-05",2.6447,2.6801,2.5598,2.5598,442300.0],["2020-02-06",2.574,2.574,2.4043,2.4255,767900.0],["2020-02-07",2.4113,2.4467,2.3194,2.3194,507000.0],["2020-02-10",2.3194,2.3972,2.2629,2.3548,608100.0],["2020-02-11",2.3972,2.4821,2.3831,2.4043,652200.0],["2020-02-12",2.4255,2.5457,2.4043,2.5103,658200.0],["2020-02-13",2.4608,2.7508,2.4608,2.6447,1150600.0],["2020-02-14",2.6376,2.6942,2.5598,2.6518,1538900.0],["2020-02-18",2.6306,2.7578,2.5881,2.6164,861800.0],["2020-02-19",2.5952,2.6164,2.4962,2.5386,444800.0],["2020-02-20",2.5316,2.574,2.4962,2.5174,300900.0],["2020-02-21",2.4891,2.4891,2.3689,2.376,554100.0],["2020-02-24",2.2982,2.3053,2.1356,2.1921,766100.0],["2020-02-25",2.1992,2.2275,2.1214,2.1285,497100.0],["2020-02-26",2.1426,2.1851,2.0154,2.0366,1475400.0],["2020-02-27",2.2558,2.5811,2.0507,2.277,2373000.0],["2020-02-28",2.2982,2.6093,2.2629,2.5881,2811500.0],["2020-03-02",2.6235,2.6447,2.3406,2.5033,1677900.0],["2020-03-03",2.4821,2.4821,2.3124,2.3972,1072200.0],["2020-03-04",2.4396,2.5316,2.3618,2.3831,575000.0],["2020-03-05",2.2982,2.3619,2.1921,2.2204,513600.0],["2020-03-06",2.1426,2.2346,1.9941,2.0366,1856900.0],["2020-03-09",1.7679,1.8386,1.4426,1.5699,2147800.0],["2020-03-10",1.6971,2.574,1.6971,2.277,3641600.0],["2020-03-11",2.178,2.2134,1.9446,1.9659,1433000.0],["2020-03-12",1.782,2.0012,1.6547,1.6901,1417000.0],["2020-03-13",1.8951,2.0861,1.7749,2.0295,1205000.0],["2020-03-16",1.6264,1.8881,1.6264,1.7679,1050200.0],["2020-03-17",1.8669,1.8881,1.6759,1.8244,961900.0],["2020-03-18",1.6971,1.9093,1.6264,1.8174,1366300.0],["2020-03-19",1.782,1.8174,1.6759,1.7254,936200.0],["2020-03-20",1.7254,1.8315,1.5486,1.5557,1269600.0],["2020-03-23",1.6194,1.6335,1.4496,1.5557,1448500.0],["2020-03-24",1.6689,1.7537,1.6123,1.7396,1032100.0],["2020-03-25",1.7679,1.9093,1.683,1.7396,1102600.0],["2020-03-26",1.7466,1.8951,1.6618,1.8315,1404500.0],["2020-03-27",1.9588,2.178,1.8598,1.98,2077100.0],["2020-03-30",2.178,2.3972,2.0295,2.1921,2707900.0],["2020-03-31",2.2063,2.3689,2.1214,2.2346,1659000.0],["2020-04-01",2.2204,2.3406,2.079,2.1356,1508800.0],["2020-04-02",2.2204,2.2487,1.8881,2.0295,1583200.0],["2020-04-03",1.9871,2.0154,1.9234,1.9659,670600.0],["2020-04-06",2.0861,2.2063,2.0224,2.1568,1081000.0],["2020-04-07",2.1214,2.1709,1.9376,1.9446,1491200.0],["2020-04-08",1.9659,2.0366,1.9376,1.98,1075700.0],["2020-04-09",2.0224,2.1144,1.8598,2.079,1884900.0],["2020-04-13",2.1639,2.2063,2.0224,2.0578,960000.0],["2020-04-14",2.0861,2.2063,2.0507,2.178,1084700.0],["2020-04-15",2.1639,2.1851,2.0083,2.1144,964100.0],["2020-04-16",2.1214,2.2346,2.1144,2.2346,1061300.0],["2020-04-17",2.2982,2.4043,2.2346,2.3053,1193400.0],["2020-04-20",2.475,2.871,2.3053,2.7791,5078600.0],["2020-04-21",3.4013,3.4508,2.8073,2.9629,10956200.0],["2020-04-22",3.1114,3.1256,2.6447,2.772,4853300.0],["2020-04-23",2.8639,2.97,2.6942,2.8781,3696100.0],["2020-04-24",2.8568,2.871,2.7013,2.7013,1985100.0],["2020-04-27",2.8498,3.1468,2.772,2.9629,4951100.0],["2020-04-28",3.1821,3.1892,2.9134,2.9771,3375100.0],["2020-04-29",2.9063,2.9063,2.7013,2.7437,2722400.0],["2020-04-30",2.6588,2.8003,2.5457,2.6306,1619400.0],["2020-05-01",2.5528,2.6518,2.4538,2.4891,1254500.0],["2020-05-04",2.4255,2.574,2.4043,2.5528,989600.0],["2020-05-05",2.5811,2.5811,2.3194,2.3265,1470000.0],["2020-05-06",2.3548,2.376,2.1992,2.2487,1274600.0],["2020-05-07",2.2982,2.376,2.2275,2.3194,1094000.0],["2020-05-08",2.3336,2.4326,2.3194,2.4184,818700.0],["2020-05-11",2.3972,2.3972,2.2558,2.3336,1418000.0],["2020-05-12",2.3194,2.3548,2.2134,2.2134,1098000.0],["2020-05-13",2.1992,2.2275,2.0649,2.1568,1549800.0],["2020-05-14",2.0931,2.0931,1.9446,2.0295,1336200.0],["2020-05-15",2.0578,2.0649,1.9588,2.0224,921300.0],["2020-05-18",2.0649,2.1356,2.0154,2.1144,1219000.0],["2020-05-19",2.1073,2.1497,2.0083,2.0083,964400.0],["2020-05-20",2.0861,2.2204,2.0578,2.1992,1355700.0],["2020-05-21",2.2629,2.376,2.1285,2.1639,1532000.0],["2020-05-22",2.1639,2.1709,2.0012,2.0578,1585800.0],["2020-05-26",2.1568,2.1568,2.0578,2.0719,965000.0],["2020-05-27",2.1426,2.2841,2.0931,2.1992,1674400.0],["2020-05-28",2.2346,2.2699,2.0578,2.0719,1402400.0],["2020-05-29",2.0507,2.1002,1.9871,2.0719,1055500.0],["2020-06-01",2.0861,2.1356,2.0366,2.0366,873500.0],["2020-06-02",2.0649,2.0861,1.9729,2.0578,1385500.0],["2020-06-03",2.0861,2.1426,2.0012,2.0083,1139100.0],["2020-06-04",1.9871,2.0436,1.9376,1.98,1447100.0],["2020-06-05",2.0295,2.1214,2.0154,2.1073,1975700.0],["2020-06-08",2.1568,2.3548,2.1356,2.3548,2509000.0],["2020-06-09",2.277,2.277,2.1497,2.2416,1655200.0],["2020-06-10",2.2629,2.2629,2.1073,2.1144,1166300.0],["2020-06-11",1.98,2.0224,1.8951,1.9446,1956700.0],["2020-06-12",2.0578,2.0719,1.881,1.9305,1285400.0],["2020-06-15",1.8598,1.98,1.782,1.9305,2015600.0],["2020-06-16",2.0436,2.0436,1.8739,1.9022,1515100.0],["2020-06-17",1.8951,1.8951,1.782,1.7891,1620900.0],["2020-06-18",1.8032,1.8244,1.7466,1.8103,1749500.0],["2020-06-19",1.8315,1.8598,1.7679,1.8174,2323100.0],["2020-06-22",1.8032,1.8315,1.7396,1.7608,1930100.0],["2020-06-23",1.7679,1.7891,1.6689,1.7184,1900600.0],["2020-06-24",1.6901,1.7113,1.6194,1.6547,1784800.0],["2020-06-25",1.6547,1.6689,1.5557,1.5981,2085200.0],["2020-06-26",1.5981,1.5981,1.5204,1.5345,8758600.0],["2020-06-29",1.5769,1.7537,1.5628,1.7042,1212500.0],["2020-06-30",1.7113,1.7184,1.6406,1.6971,916800.0],["2020-07-01",1.6971,1.7679,1.6759,1.7042,837500.0],["2020-07-02",1.7608,1.7608,1.5981,1.6264,1679600.0],["2020-07-06",1.6759,1.6901,1.584,1.6759,1266600.0],["2020-07-07",1.6689,1.6689,1.584,1.5911,893100.0],["2020-07-08",1.5769,1.6194,1.5557,1.5699,1141800.0],["2020-07-09",1.6052,1.6052,1.4709,1.4779,1257100.0],["2020-07-10",1.4921,1.5981,1.4709,1.584,1244200.0],["2020-07-13",1.6406,1.6476,1.5557,1.5557,1435600.0],["2020-07-14",1.5699,1.6335,1.5486,1.6335,806800.0],["2020-07-15",1.7184,1.7537,1.6689,1.7396,943200.0],["2020-07-16",1.7396,1.7608,1.6901,1.7325,600300.0],["2020-07-17",1.7466,1.7961,1.683,1.683,713400.0],["2020-07-20",1.683,1.6971,1.6476,1.6476,682400.0],["2020-07-21",1.6618,1.7466,1.6618,1.7254,834400.0],["2020-07-22",1.7042,1.7466,1.6759,1.7254,567200.0],["2020-07-23",1.7184,1.7749,1.683,1.7537,465900.0],["2020-07-24",1.7537,1.8103,1.7537,1.7537,773400.0],["2020-07-27",1.782,1.7891,1.7042,1.7325,577000.0],["2020-07-28",1.7325,1.7679,1.7113,1.7396,659400.0],["2020-07-29",1.7537,1.881,1.7466,1.8669,1166900.0],["2020-07-30",1.8598,1.8598,1.7113,1.7466,947200.0],["2020-07-31",1.7961,1.7961,1.6689,1.683,563900.0],["2020-08-03",1.683,1.6971,1.6264,1.6689,511300.0],["2020-08-04",1.6759,1.782,1.6759,1.7679,749300.0],["2020-08-05",1.7891,1.8386,1.7608,1.8174,332600.0],["2020-08-06",1.8032,1.8456,1.7749,1.782,648000.0],["2020-08-07",1.8032,1.8386,1.7749,1.8315,385500.0],["2020-08-10",1.881,1.9022,1.7537,1.8032,812100.0],["2020-08-11",1.8527,1.9305,1.8315,1.8598,901000.0],["2020-08-12",1.8669,1.9446,1.8598,1.9376,921400.0],["2020-08-13",2.0154,2.1002,1.8881,1.9234,1498500.0],["2020-08-14",1.9022,2.0578,1.9022,2.0083,1417600.0],["2020-08-17",2.0224,2.0507,1.9871,2.0012,555600.0],["2020-08-18",1.9941,2.0154,1.8527,1.8527,894400.0],["2020-08-19",1.8881,1.9376,1.8598,1.9093,786700.0],["2020-08-20",1.881,1.9234,1.8739,1.9234,621800.0],["2020-08-21",1.9164,1.9446,1.8669,1.8669,461800.0],["2020-08-24",1.8739,1.9517,1.8669,1.9376,600300.0],["2020-08-25",1.9446,1.9659,1.9022,1.9446,318500.0],["2020-08-26",1.9376,1.9588,1.8386,1.8386,676200.0],["2020-08-27",1.8456,1.8527,1.7466,1.7608,686100.0],["2020-08-28",1.7466,1.8669,1.7466,1.8598,677900.0],["2020-08-31",1.8456,1.8456,1.8032,1.8032,171500.0],["2020-09-01",1.7891,1.7891,1.6971,1.7184,864900.0],["2020-09-02",1.7113,1.7466,1.6689,1.7254,831600.0],["2020-09-03",1.7537,1.7749,1.7042,1.7042,518100.0],["2020-09-04",1.6971,1.7396,1.6194,1.7254,474100.0],["2020-09-08",1.683,1.7537,1.6618,1.7042,395300.0],["2020-09-09",1.7537,1.7749,1.7042,1.7042,337900.0],["2020-09-10",1.7042,1.7396,1.683,1.7042,399700.0],["2020-09-11",1.7184,1.7749,1.6971,1.7254,548900.0],["2020-09-14",1.7325,1.8244,1.7254,1.7749,351300.0],["2020-09-15",1.782,1.7891,1.6689,1.7113,578600.0],["2020-09-16",1.7325,1.8032,1.7254,1.7608,521300.0],["2020-09-17",1.7184,1.7749,1.7042,1.7679,395100.0],["2020-09-18",1.7608,1.7891,1.7184,1.7679,461100.0],["2020-09-21",1.7184,1.7184,1.6194,1.6689,501400.0],["2020-09-22",1.6689,1.6759,1.5628,1.5911,621400.0],["2020-09-23",1.6123,1.6123,1.5204,1.5628,631600.0],["2020-09-24",1.5557,1.6194,1.5062,1.5557,555600.0],["2020-09-25",1.5557,1.5911,1.5204,1.5274,329500.0],["2020-09-28",1.5416,1.5699,1.4779,1.5416,570400.0],["2020-09-29",1.5557,1.5557,1.4991,1.5486,471800.0],["2020-09-30",1.5557,1.6335,1.5557,1.5769,424800.0],["2020-10-01",1.584,1.6335,1.5628,1.6264,390100.0],["2020-10-02",1.6123,1.6264,1.5699,1.6123,327300.0],["2020-10-05",1.6123,1.6618,1.584,1.6406,236000.0],["2020-10-06",1.6335,1.683,1.5911,1.6123,321100.0],["2020-10-07",1.6194,1.6264,1.5416,1.5769,519500.0],["2020-10-08",1.5911,1.683,1.5911,1.6759,527900.0],["2020-10-09",1.6759,1.6901,1.5911,1.5911,453600.0],["2020-10-12",1.584,1.6264,1.5274,1.5486,452800.0],["2020-10-13",1.5699,1.584,1.5204,1.5557,252100.0],["2020-10-14",1.5486,1.5981,1.5416,1.5416,264200.0],["2020-10-15",1.6123,1.6406,1.5557,1.6335,766800.0],["2020-10-16",1.6264,1.6406,1.5557,1.5628,478100.0],["2020-10-19",1.5628,1.584,1.5133,1.5204,426500.0],["2020-10-20",1.5274,1.5274,1.485,1.5133,740600.0],["2020-10-21",1.485,1.4921,1.4284,1.4426,795600.0],["2020-10-22",1.4567,1.4709,1.4214,1.4709,523000.0],["2020-10-23",1.4709,1.4779,1.4284,1.4496,604200.0],["2020-10-26",1.4426,1.4496,1.3719,1.4143,697100.0],["2020-10-27",1.4143,1.4143,1.3153,1.3506,914500.0],["2020-10-28",1.3153,1.3153,1.2446,1.2658,775000.0],["2020-10-29",1.2516,1.2941,1.2163,1.287,499600.0],["2020-10-30",1.287,1.287,1.2021,1.2446,687500.0],["2020-11-02",1.2446,1.2941,1.2304,1.2658,665700.0],["2020-11-03",1.2941,1.3294,1.2587,1.2729,417700.0],["2020-11-04",1.2799,1.2799,1.2163,1.2163,436700.0],["2020-11-05",1.2163,1.2941,1.2163,1.2941,512200.0],["2020-11-06",1.3011,1.3436,1.2375,1.2446,372400.0],["2020-11-09",1.3436,1.4709,1.3436,1.4214,1102900.0],["2020-11-10",1.4567,1.4991,1.4143,1.4991,631000.0],["2020-11-11",1.5133,1.5486,1.4779,1.5416,801800.0],["2020-11-12",1.5416,1.5486,1.3648,1.3931,988000.0],["2020-11-13",1.386,1.4284,1.3648,1.4001,774500.0],["2020-11-16",1.4991,1.5416,1.4779,1.5133,762900.0],["2020-11-17",1.5133,1.5345,1.485,1.5274,836300.0],["2020-11-18",1.5345,1.5345,1.4496,1.4496,931300.0],["2020-11-19",1.4567,1.5204,1.4284,1.5204,598900.0],["2020-11-20",1.5274,1.6052,1.5204,1.5769,898700.0],["2020-11-23",1.584,1.7749,1.584,1.7466,1399400.0],["2020-11-24",1.8103,1.9022,1.782,1.7961,968700.0],["2020-11-25",1.7891,1.8527,1.7396,1.7891,529400.0],["2020-11-27",1.8103,1.8103,1.7396,1.7537,454400.0],["2020-11-30",1.7537,1.7537,1.6547,1.6618,596700.0],["2020-12-01",1.6901,1.7325,1.6476,1.6547,442300.0],["2020-12-02",1.6335,1.7679,1.6264,1.7537,374900.0],["2020-12-03",1.7679,1.8103,1.7325,1.7679,392600.0],["2020-12-04",1.8174,1.9305,1.782,1.9164,977800.0],["2020-12-07",1.9093,1.9164,1.7891,1.8174,958300.0],["2020-12-08",1.7891,1.8669,1.7891,1.8032,396500.0],["2020-12-09",1.8315,1.8527,1.7608,1.8386,802100.0],["2020-12-10",1.8032,2.0436,1.7679,2.0154,1455100.0],["2020-12-11",2.0154,2.0224,1.9093,1.9305,465300.0],["2020-12-14",1.98,1.98,1.8739,1.9022,759000.0],["2020-12-15",1.9446,1.9659,1.8669,1.9446,497900.0],["2020-12-16",1.9588,1.9588,1.8669,1.881,470100.0],["2020-12-17",1.8881,1.8951,1.8032,1.8315,473600.0],["2020-12-18",1.8456,1.881,1.8103,1.8174,509900.0],["2020-12-21",1.7466,1.7679,1.6901,1.7184,1197700.0],["2020-12-22",1.6971,1.6971,1.5699,1.5981,801700.0],["2020-12-23",1.6052,1.7325,1.6052,1.7042,946100.0],["2020-12-24",1.7254,1.7254,1.6759,1.7042,298300.0],["2020-12-28",1.7325,1.7325,1.6476,1.6476,375300.0],["2020-12-29",1.6406,1.6476,1.4991,1.5204,1534200.0],["2020-12-30",1.5204,1.5699,1.485,1.5416,1167800.0],["2020-12-31",1.5416,1.5769,1.5133,1.5204,890300.0],["2021-01-04",1.5981,1.6971,1.5628,1.6759,1698300.0],["2021-01-05",1.6689,1.7749,1.6689,1.7325,1303900.0],["2021-01-06",1.7679,1.7961,1.6335,1.6689,774700.0],["2021-01-07",1.683,1.7466,1.6689,1.7113,768400.0],["2021-01-08",1.7679,1.8669,1.7608,1.7749,793000.0],["2021-01-11",1.7325,1.8032,1.7184,1.7537,825700.0],["2021-01-12",1.7891,1.9376,1.782,1.9093,879100.0],["2021-01-13",1.9729,1.9871,1.8315,1.8386,1649400.0],["2021-01-14",1.8739,2.1144,1.8739,2.0861,1348500.0],["2021-01-15",2.0578,2.0931,1.9517,2.0083,848900.0],["2021-01-19",2.0719,2.1144,1.9871,2.0507,786800.0],["2021-01-20",2.1073,2.1144,1.9305,1.9659,707900.0],["2021-01-21",1.9376,2.0224,1.8881,1.9022,536900.0],["2021-01-22",1.8669,1.8951,1.8386,1.881,435900.0],["2021-01-25",1.9446,1.9517,1.7466,1.8032,1122500.0],["2021-01-26",1.8669,1.8881,1.8032,1.8032,602600.0],["2021-01-27",1.7254,1.8386,1.6618,1.7537,823200.0],["2021-01-28",1.7608,1.8032,1.683,1.7184,648900.0],["2021-01-29",1.7325,1.8739,1.7254,1.7396,677700.0],["2021-02-01",1.7749,1.8456,1.7537,1.8244,522200.0],["2021-02-02",1.9164,1.9164,1.8103,1.8315,1015100.0],["2021-02-03",1.8669,1.9588,1.8527,1.9093,1090200.0],["2021-02-04",1.9446,1.9941,1.8669,1.9164,644200.0],["2021-02-05",1.9305,2.0366,1.9305,2.0366,1132500.0],["2021-02-08",2.079,2.2558,2.0224,2.0436,2125900.0],["2021-02-09",2.0578,2.2204,2.0224,2.1568,1141100.0],["2021-02-10",2.1568,2.277,2.0649,2.2063,1353700.0],["2021-02-11",2.2063,2.3265,2.1214,2.2699,1359000.0],["2021-02-12",2.2841,2.4326,2.2629,2.4113,1786200.0],["2021-02-16",2.5386,2.6376,2.4467,2.6235,2492900.0],["2021-02-17",2.6164,2.6164,2.3689,2.5033,1717900.0],["2021-02-18",2.4679,2.4679,2.2416,2.3406,1276500.0],["2021-02-19",2.3336,2.4467,2.2841,2.3265,1025700.0],["2021-02-22",2.3336,2.4679,2.3336,2.3548,1041300.0],["2021-02-23",2.3124,2.4184,2.1285,2.3972,1237600.0],["2021-02-24",2.3972,2.475,2.376,2.4396,748900.0],["2021-02-25",2.475,2.5103,2.3406,2.4043,947600.0],["2021-02-26",2.3689,2.3972,2.178,2.2487,1447800.0],["2021-03-01",2.3194,2.3406,2.1851,2.2204,1199000.0],["2021-03-02",2.2346,2.3689,2.2204,2.2841,874800.0],["2021-03-03",2.3194,2.4608,2.2982,2.4113,1489100.0],["2021-03-04",2.4538,2.5033,2.3053,2.3901,1205700.0],["2021-03-05",2.4538,2.5033,2.2982,2.4679,925600.0],["2021-03-08",2.475,2.5386,2.3194,2.376,826000.0],["2021-03-09",2.3477,2.3901,2.277,2.2982,792400.0],["2021-03-10",2.2982,2.5033,2.277,2.4962,920300.0],["2021-03-11",2.4962,2.5811,2.4326,2.4396,858700.0],["2021-03-12",2.475,2.5103,2.4467,2.5033,375500.0],["2021-03-15",2.475,2.5245,2.4255,2.5174,510600.0],["2021-03-16",2.4962,2.6093,2.4255,2.5316,657000.0],["2021-03-17",2.5316,2.6164,2.4962,2.6023,646800.0],["2021-03-18",2.6164,2.7154,2.4467,2.475,1251900.0],["2021-03-19",2.475,2.6164,2.4113,2.5457,1120200.0],["2021-03-22",2.4962,2.5386,2.4396,2.4608,515100.0],["2021-03-23",2.4043,2.4396,2.3124,2.3265,766800.0],["2021-03-24",2.3901,2.4679,2.3406,2.3477,733500.0],["2021-03-25",2.3336,2.3972,2.2416,2.3689,662100.0],["2021-03-26",2.4255,2.7437,2.4043,2.6801,2503500.0],["2021-03-29",2.6518,2.6518,2.3689,2.4043,1454400.0],["2021-03-30",2.3831,2.3972,2.3124,2.3194,713700.0],["2021-03-31",2.3265,2.376,2.2629,2.2629,732000.0],["2021-04-01",2.277,2.3336,2.2275,2.3336,583600.0],["2021-04-05",2.3548,2.3548,2.2416,2.2699,797800.0],["2021-04-06",2.2982,2.3901,2.277,2.3124,485600.0],["2021-04-07",2.3053,2.376,2.2911,2.3194,432300.0],["2021-04-08",2.3477,2.3477,2.2487,2.3406,550400.0],["2021-04-09",2.3124,2.3265,2.2558,2.2629,401700.0],["2021-04-12",2.2558,2.277,2.1426,2.1426,832400.0],["2021-04-13",2.1568,2.2346,2.1214,2.1709,726100.0],["2021-04-14",2.1851,2.2982,2.178,2.2487,489300.0],["2021-04-15",2.2699,2.2699,2.1497,2.2134,483000.0],["2021-04-16",2.2063,2.2275,2.1709,2.1921,269200.0],["2021-04-19",2.2134,2.277,2.1851,2.277,467900.0],["2021-04-20",2.2558,2.2699,2.1426,2.1851,576800.0],["2021-04-21",2.1639,2.277,2.1568,2.2558,567800.0],["2021-04-22",2.2699,2.2911,2.1992,2.2063,477200.0],["2021-04-23",2.2629,2.277,2.2063,2.2275,367000.0],["2021-04-26",2.1921,2.2629,2.1851,2.2416,360700.0],["2021-04-27",2.2558,2.2841,2.2204,2.277,238600.0],["2021-04-28",2.2982,2.4467,2.2911,2.4113,656300.0],["2021-04-29",2.4608,2.5316,2.3901,2.4255,594800.0],["2021-04-30",2.3689,2.3972,2.2699,2.277,426100.0],["2021-05-03",2.2911,2.4821,2.277,2.4679,512800.0],["2021-05-04",2.4891,2.5457,2.3972,2.4326,366700.0],["2021-05-05",2.4679,2.5316,2.4396,2.4679,550800.0],["2021-05-06",2.475,2.4821,2.3972,2.4184,320200.0],["2021-05-07",2.4113,2.5669,2.4113,2.5316,833300.0],["2021-05-10",2.5457,2.6376,2.5316,2.5316,716100.0],["2021-05-11",2.4467,2.5386,2.4255,2.4608,422200.0],["2021-05-12",2.4679,2.5528,2.4679,2.4891,473100.0],["2021-05-13",2.5033,2.5033,2.2629,2.3194,931200.0],["2021-05-14",2.3618,2.4113,2.3123,2.4043,470300.0],["2021-05-17",2.4184,2.5245,2.3336,2.5103,850200.0],["2021-05-18",2.5245,2.5457,2.3972,2.4043,461800.0],["2021-05-19",2.3406,2.4608,2.3406,2.4184,458800.0],["2021-05-20",2.4467,2.4467,2.3477,2.4255,514900.0],["2021-05-21",2.4608,2.5598,2.4113,2.5316,658200.0],["2021-05-24",2.5598,2.673,2.5103,2.5316,820900.0],["2021-05-25",2.5033,2.5245,2.4396,2.4467,492000.0],["2021-05-26",2.4184,2.5245,2.4184,2.5033,292000.0],["2021-05-27",2.5174,2.5245,2.4608,2.4891,258500.0],["2021-05-28",2.5103,2.6023,2.5033,2.5457,435900.0],["2021-06-01",2.5669,2.7578,2.5669,2.7296,1614900.0],["2021-06-02",2.7437,2.8215,2.6801,2.7437,781300.0],["2021-06-03",2.7366,2.7861,2.6801,2.7013,638600.0],["2021-06-04",2.7578,2.7578,2.6235,2.6306,391600.0],["2021-06-07",2.6871,2.8568,2.6871,2.8073,1423000.0],["2021-06-08",2.8073,2.8286,2.7508,2.8286,815100.0],["2021-06-09",2.8073,2.8427,2.7649,2.7932,522700.0],["2021-06-10",2.8073,2.8427,2.772,2.8215,497500.0],["2021-06-11",2.8215,2.871,2.8003,2.8498,561300.0],["2021-06-14",2.8639,2.871,2.7791,2.8215,490700.0],["2021-06-15",2.8144,2.8144,2.6942,2.772,563500.0],["2021-06-16",2.7791,2.8356,2.7366,2.8356,560400.0],["2021-06-17",2.8356,2.8498,2.6093,2.7083,898800.0],["2021-06-18",2.6376,2.6871,2.5528,2.6164,680200.0],["2021-06-21",2.6093,2.7296,2.5881,2.7083,545500.0],["2021-06-22",2.7083,2.7437,2.6588,2.7437,414900.0],["2021-06-23",2.7578,2.8144,2.7578,2.7932,479600.0],["2021-06-24",2.8215,2.9276,2.7932,2.8993,1234000.0],["2021-06-25",2.9488,2.9488,2.8568,2.8639,8399000.0],["2021-06-28",2.8427,2.8427,2.574,2.6376,1181600.0],["2021-06-29",2.6659,2.7296,2.6588,2.673,557000.0],["2021-06-30",2.6801,2.6801,2.5528,2.6306,794900.0],["2021-07-01",2.673,2.7013,2.5952,2.6093,680800.0],["2021-07-02",2.6093,2.6306,2.5457,2.6023,508900.0],["2021-07-06",2.6023,2.6093,2.4396,2.4679,835100.0],["2021-07-07",2.4467,2.4962,2.3548,2.4113,766800.0],["2021-07-08",2.3618,2.4255,2.2841,2.3831,858200.0],["2021-07-09",2.3972,2.475,2.3901,2.4679,428800.0],["2021-07-12",2.4396,2.4608,2.3972,2.4255,449500.0],["2021-07-13",2.4043,2.4113,2.3053,2.3124,500800.0],["2021-07-14",2.3265,2.4043,2.2275,2.2487,564800.0],["2021-07-15",2.1992,2.2487,2.1568,2.1992,833700.0],["2021-07-16",2.2275,2.2275,2.079,2.1002,987200.0],["2021-07-19",2.0295,2.0931,1.9941,2.0578,914700.0],["2021-07-20",2.0578,2.1709,2.0154,2.1497,839400.0],["2021-07-21",2.1851,2.3124,2.1568,2.277,672400.0],["2021-07-22",2.2841,2.2911,2.1002,2.1214,751900.0],["2021-07-23",2.0861,2.1144,2.0295,2.0719,659500.0],["2021-07-26",2.0861,2.1921,2.079,2.1214,664400.0],["2021-07-27",2.1073,2.1144,2.0224,2.0649,465800.0],["2021-07-28",2.0719,2.1285,2.0649,2.1144,423600.0],["2021-07-29",2.1497,2.1568,2.0931,2.1214,395400.0],["2021-07-30",2.1002,2.1921,2.1002,2.1144,512100.0],["2021-08-02",2.1214,2.1851,2.0719,2.0861,445600.0],["2021-08-03",2.079,2.1002,2.0083,2.079,477000.0],["2021-08-04",2.0436,2.1497,1.9871,2.0012,651300.0],["2021-08-05",2.0083,2.0224,1.9234,1.9234,437100.0],["2021-08-06",1.9446,1.9729,1.9093,1.9517,447900.0],["2021-08-09",1.9446,1.9517,1.8598,1.9093,500700.0],["2021-08-10",1.9234,2.0012,1.8881,1.98,411300.0],["2021-08-11",2.0012,2.0154,1.9093,2.0083,446100.0],["2021-08-12",1.9941,2.0012,1.9659,1.9729,211300.0],["2021-08-13",1.9659,2.0012,1.9588,1.9729,212700.0],["2021-08-16",1.9517,2.0154,1.9093,1.9941,431300.0],["2021-08-17",1.98,2.0154,1.9376,1.9517,363800.0],["2021-08-18",1.9659,2.0154,1.9305,1.9376,374000.0],["2021-08-19",1.9093,1.9164,1.8456,1.8527,566500.0],["2021-08-20",1.8386,1.9659,1.8103,1.9376,569200.0],["2021-08-23",1.9659,2.0436,1.9234,2.0295,359800.0],["2021-08-24",2.0719,2.1214,2.0436,2.0719,437300.0],["2021-08-25",2.1214,2.1639,2.0861,2.1002,868400.0],["2021-08-26",2.1356,2.1356,2.0578,2.0719,248300.0],["2021-08-27",2.0649,2.1568,2.0649,2.1144,489000.0],["2021-08-30",2.1568,2.1639,2.079,2.1002,320200.0],["2021-08-31",2.1002,2.1568,2.0719,2.1426,312000.0],["2021-09-01",2.1356,2.178,2.1073,2.1285,476400.0],["2021-09-02",2.1285,2.2982,2.1285,2.2911,803600.0],["2021-09-03",2.3124,2.4608,2.2699,2.4255,886300.0],["2021-09-07",2.4255,2.5811,2.4184,2.4962,1118600.0],["2021-09-08",2.475,2.5316,2.3831,2.4043,595900.0],["2021-09-09",2.3831,2.4962,2.3548,2.4679,370000.0],["2021-09-10",2.5103,2.5457,2.4043,2.4113,340900.0],["2021-09-13",2.4255,2.5669,2.4113,2.5103,546800.0],["2021-09-14",2.5457,2.5669,2.3618,2.4043,565100.0],["2021-09-15",2.4043,2.4608,2.3972,2.4255,319800.0],["2021-09-16",2.4184,2.4184,2.3689,2.376,210200.0],["2021-09-17",2.3689,2.3901,2.3265,2.3336,464800.0],["2021-09-20",2.2416,2.2911,2.178,2.2204,471600.0],["2021-09-21",2.2063,2.3053,2.2063,2.277,358100.0],["2021-09-22",2.2841,2.3831,2.2841,2.3336,322900.0],["2021-09-23",2.3477,2.4467,2.3477,2.4326,302800.0],["2021-09-24",2.4043,2.5103,2.4043,2.475,455700.0],["2021-09-27",2.5174,2.673,2.4962,2.6376,939900.0],["2021-09-28",2.673,2.7013,2.5669,2.6023,1033000.0],["2021-09-29",2.5952,2.5952,2.4679,2.5598,494700.0],["2021-09-30",2.5457,2.6164,2.4962,2.5881,453400.0],["2021-10-01",2.6235,2.7083,2.6023,2.6518,515300.0],["2021-10-04",2.7578,2.8356,2.6023,2.6588,5611000.0],["2021-10-05",2.673,2.7508,2.5174,2.6942,2351400.0],["2021-10-06",2.5528,2.6659,2.5245,2.6306,1222800.0],["2021-10-07",2.6518,2.673,2.6093,2.6588,1062800.0],["2021-10-08",2.6871,2.6942,2.5811,2.5881,543000.0],["2021-10-11",2.5669,2.5881,2.5033,2.5245,1489600.0],["2021-10-12",2.5103,2.5174,2.4326,2.4821,847100.0],["2021-10-13",2.4608,2.4679,2.3689,2.4467,1236100.0],["2021-10-14",2.4326,2.5033,2.4326,2.475,626800.0],["2021-10-15",2.5033,2.5103,2.4608,2.4821,813300.0],["2021-10-18",2.475,2.6023,2.4679,2.5952,812600.0],["2021-10-19",2.5952,2.673,2.5811,2.6447,938400.0],["2021-10-20",2.6376,2.6801,2.5811,2.6588,1009600.0],["2021-10-21",2.6376,2.6871,2.5952,2.6164,1093500.0],["2021-10-22",2.6235,2.6376,2.5245,2.6023,690800.0],["2021-10-25",2.6376,2.673,2.5881,2.6376,813600.0],["2021-10-26",2.5881,2.6518,2.5598,2.5598,517200.0],["2021-10-27",2.5245,2.5669,2.4962,2.5103,496600.0],["2021-10-28",2.5033,2.5386,2.4891,2.5174,305900.0],["2021-10-29",2.5103,2.5174,2.4608,2.5033,817400.0],["2021-11-01",2.4962,2.5952,2.4891,2.5669,407100.0],["2021-11-02",2.5598,2.5598,2.4538,2.5103,728500.0],["2021-11-03",2.5033,2.6518,2.475,2.6447,882400.0],["2021-11-04",2.6871,2.7013,2.4891,2.5457,1036800.0],["2021-11-05",2.5457,2.574,2.5033,2.5386,664400.0],["2021-11-08",2.5598,2.6093,2.5245,2.5881,786700.0],["2021-11-09",2.5811,2.6518,2.5669,2.6518,500700.0],["2021-11-10",2.6164,2.6306,2.5245,2.5669,1248800.0],["2021-11-11",2.5669,2.6023,2.5386,2.574,314000.0],["2021-11-12",2.5669,2.5669,2.5174,2.5245,588600.0],["2021-11-15",2.5245,2.5386,2.5103,2.5245,742900.0],["2021-11-16",2.5174,2.5245,2.4821,2.5033,647300.0],["2021-11-17",2.4821,2.4962,2.4679,2.475,850900.0],["2021-11-18",2.4679,2.4891,2.4326,2.4467,695300.0],["2021-11-19",2.3972,2.4184,2.3831,2.4043,1051100.0],["2021-11-22",2.4113,2.5033,2.4113,2.4326,398500.0],["2021-11-23",2.4467,2.4821,2.4043,2.4184,599500.0],["2021-11-24",2.3194,2.4255,2.3124,2.4184,841800.0],["2021-11-26",2.3406,2.3406,2.2841,2.3124,776800.0],["2021-11-29",2.3336,2.3901,2.2982,2.3124,695500.0],["2021-11-30",2.277,2.3618,2.2629,2.3477,710300.0],["2021-12-01",2.4113,2.4184,2.2629,2.2629,920500.0],["2021-12-02",2.2699,2.2982,2.2416,2.2911,781000.0],["2021-12-03",2.2982,2.2982,2.2063,2.2558,792400.0],["2021-12-06",2.2841,2.2911,2.2204,2.277,785800.0],["2021-12-07",2.3053,2.376,2.3053,2.3618,682200.0],["2021-12-08",2.3689,2.4043,2.3618,2.3901,438100.0],["2021-12-09",2.3689,2.3689,2.3265,2.3265,307800.0],["2021-12-10",2.3548,2.3548,2.3194,2.3336,337100.0],["2021-12-13",2.2699,2.3053,2.2629,2.2841,399900.0],["2021-12-14",2.2558,2.277,2.2275,2.2346,468100.0],["2021-12-15",2.2416,2.2487,2.1285,2.2275,784000.0],["2021-12-16",2.2699,2.2982,2.2134,2.2134,402300.0],["2021-12-17",2.2134,2.2275,2.1568,2.1992,462100.0],["2021-12-20",2.1426,2.178,2.0719,2.1709,799000.0],["2021-12-21",2.2204,2.2558,2.2204,2.2275,406800.0],["2021-12-22",2.1992,2.277,2.1992,2.2699,289100.0],["2021-12-23",2.2841,2.2982,2.2416,2.277,328400.0],["2021-12-27",2.2841,2.3265,2.2346,2.2911,315000.0],["2021-12-28",2.2911,2.3194,2.2346,2.2346,273600.0],["2021-12-29",2.2346,2.2346,2.178,2.1921,329700.0],["2021-12-30",2.178,2.2134,2.1709,2.1851,629500.0],["2021-12-31",2.1709,2.2275,2.1709,2.2204,417300.0],["2022-01-03",2.2416,2.3619,2.2346,2.3265,549000.0],["2022-01-04",2.3336,2.3689,2.3124,2.3336,342800.0],["2022-01-05",2.3265,2.376,2.277,2.277,358000.0],["2022-01-06",2.2982,2.3265,2.2487,2.3194,257000.0],["2022-01-07",2.3194,2.3477,2.2982,2.3336,241100.0],["2022-01-10",2.3194,2.3477,2.2982,2.3336,340500.0],["2022-01-11",2.3406,2.3831,2.3194,2.3548,228300.0],["2022-01-12",2.3689,2.4184,2.3406,2.3831,320600.0],["2022-01-13",2.3972,2.4962,2.376,2.4821,931900.0],["2022-01-14",2.4396,2.5386,2.4184,2.5174,791500.0],["2022-01-18",2.5316,2.5669,2.5103,2.5386,419900.0],["2022-01-19",2.5457,2.5811,2.4891,2.5174,692400.0],["2022-01-20",2.5103,2.5669,2.475,2.475,1652400.0],["2022-01-21",2.4538,2.4538,2.2558,2.2558,745500.0],["2022-01-24",2.2134,2.2841,2.1426,2.2699,718400.0],["2022-01-25",2.2558,2.2841,2.1992,2.277,313200.0],["2022-01-26",2.3053,2.3194,2.1639,2.1851,357700.0],["2022-01-27",2.1992,2.2416,2.1568,2.2063,733900.0],["2022-01-28",2.1921,2.2346,2.1568,2.2063,377900.0],["2022-01-31",2.1497,2.2204,2.1214,2.1921,485300.0],["2022-02-01",2.1851,2.2911,2.1851,2.2487,318300.0],["2022-02-02",2.2487,2.2629,2.2134,2.2416,341900.0],["2022-02-03",2.2629,2.3053,2.1921,2.1992,338600.0],["2022-02-04",2.2063,2.2275,2.1709,2.2134,260800.0],["2022-02-07",2.1921,2.2629,2.1921,2.2416,308800.0],["2022-02-08",2.2275,2.2629,2.2204,2.2346,233100.0],["2022-02-09",2.2346,2.2558,2.2204,2.2416,305500.0],["2022-02-10",2.2275,2.2841,2.1992,2.2134,515400.0],["2022-02-11",2.2416,2.2841,2.2134,2.2346,475800.0],["2022-02-14",2.2346,2.2416,2.1851,2.1992,295700.0],["2022-02-15",2.1851,2.2134,2.1851,2.1921,198900.0],["2022-02-16",2.2204,2.2275,2.178,2.1921,242600.0],["2022-02-17",2.178,2.2275,2.1639,2.1921,268000.0],["2022-02-18",2.1639,2.2346,2.1639,2.178,646600.0],["2022-02-22",2.1851,2.2416,2.1639,2.1992,832100.0],["2022-02-23",2.2134,2.2629,2.1851,2.2487,310200.0],["2022-02-24",2.1356,2.3477,2.1356,2.3477,679000.0],["2022-02-25",2.3689,2.4184,2.3548,2.3972,521200.0],["2022-02-28",2.4043,2.5174,2.3548,2.3831,792400.0],["2022-03-01",2.4043,2.4538,2.2982,2.3548,686300.0],["2022-03-02",2.3831,2.4113,2.3831,2.4043,471700.0],["2022-03-03",2.3972,2.4538,2.3689,2.3972,316200.0],["2022-03-04",2.376,2.3831,2.2416,2.3053,453700.0],["2022-03-07",2.3689,2.4679,2.3336,2.4043,1007300.0],["2022-03-08",2.3972,2.475,2.3053,2.3618,927900.0],["2022-03-09",2.3406,2.3406,2.2134,2.2487,695600.0],["2022-03-10",2.2487,2.2911,2.2204,2.277,390100.0],["2022-03-11",2.2629,2.3194,2.2275,2.2275,362400.0],["2022-03-14",2.2204,2.2204,2.1356,2.1639,442000.0],["2022-03-15",2.1356,2.2063,2.1144,2.1639,470200.0],["2022-03-16",2.1639,2.2134,2.1356,2.1851,325700.0],["2022-03-17",2.1921,2.2911,2.1921,2.2629,295600.0],["2022-03-18",2.277,2.3194,2.2346,2.3194,707700.0],["2022-03-21",2.2982,2.3548,2.2982,2.3406,328800.0],["2022-03-22",2.3477,2.3618,2.2841,2.3053,405400.0],["2022-03-23",2.2982,2.3336,2.2982,2.3124,309400.0],["2022-03-24",2.3194,2.3194,2.2204,2.2487,500700.0],["2022-03-25",2.2558,2.3336,2.2487,2.3124,954800.0],["2022-03-28",2.277,2.2911,2.2204,2.2346,422400.0],["2022-03-29",2.2204,2.2346,2.1497,2.2134,458500.0],["2022-03-30",2.2063,2.2841,2.2063,2.2275,270900.0],["2022-03-31",2.2134,2.2699,2.2134,2.2416,258900.0],["2022-04-01",2.2346,2.3336,2.2275,2.2982,311200.0],["2022-04-04",2.2911,2.2982,2.2416,2.2558,222400.0],["2022-04-05",2.2841,2.3265,2.2346,2.2629,346200.0],["2022-04-06",2.2629,2.3265,2.2134,2.2629,629000.0],["2022-04-07",2.3053,2.4326,2.2558,2.3336,1565200.0],["2022-04-08",2.3548,2.475,2.3406,2.4608,791500.0],["2022-04-11",2.4608,2.4608,2.3618,2.4538,386200.0],["2022-04-12",2.4679,2.5245,2.3831,2.3831,327100.0],["2022-04-13",2.3972,2.5245,2.3972,2.475,326500.0],["2022-04-14",2.4679,2.5245,2.4538,2.4962,311800.0],["2022-04-18",2.5245,2.5386,2.4396,2.4891,399800.0],["2022-04-19",2.5316,2.5386,2.4114,2.4396,315100.0],["2022-04-20",2.4679,2.4821,2.3972,2.4255,265500.0],["2022-04-21",2.4113,2.4821,2.3336,2.3618,532600.0],["2022-04-22",2.3336,2.3831,2.2346,2.2629,461000.0],["2022-04-25",2.2134,2.2204,2.1568,2.2063,595100.0],["2022-04-26",2.1921,2.277,2.1639,2.1992,494000.0],["2022-04-27",2.1992,2.2911,2.178,2.2699,426700.0],["2022-04-28",2.2982,2.4184,2.2416,2.3972,470300.0],["2022-04-29",2.4113,2.4113,2.2841,2.2911,288300.0],["2022-05-02",2.277,2.3053,2.2134,2.3053,298000.0],["2022-05-03",2.3053,2.3972,2.2911,2.3618,213500.0],["2022-05-04",2.4043,2.4467,2.3548,2.4326,343000.0],["2022-05-05",2.4255,2.4326,2.3194,2.3689,322700.0],["2022-05-06",2.3831,2.4113,2.3477,2.3618,283300.0],["2022-05-09",2.3124,2.3124,2.1568,2.1992,580100.0],["2022-05-10",2.2346,2.3194,2.2063,2.2841,391800.0],["2022-05-11",2.2911,2.4043,2.2629,2.3548,350100.0],["2022-05-12",2.2699,2.2911,2.1568,2.2487,478200.0],["2022-05-13",2.2487,2.3194,2.2487,2.2487,406000.0],["2022-05-16",2.2487,2.4396,2.2487,2.3972,777700.0],["2022-05-17",2.3689,2.4255,2.3194,2.3901,580400.0],["2022-05-18",2.3901,2.4608,2.2911,2.3124,497300.0],["2022-05-19",2.2841,2.4043,2.2629,2.3689,479600.0],["2022-05-20",2.3972,2.4184,2.2911,2.3336,402700.0],["2022-05-23",2.3618,2.4184,2.3053,2.4043,500700.0],["2022-05-24",2.3689,2.4113,2.3548,2.3831,430500.0],["2022-05-25",2.3972,2.4608,2.376,2.4608,854600.0],["2022-05-26",2.4679,2.4679,2.4043,2.4043,384500.0],["2022-05-27",2.3831,2.4538,2.376,2.4467,407900.0],["2022-05-31",2.4538,2.4679,2.3689,2.3901,509900.0],["2022-06-01",2.4043,2.4962,2.3901,2.4679,468900.0],["2022-06-02",2.4679,2.5103,2.4043,2.4184,601300.0],["2022-06-03",2.4114,2.4467,2.3689,2.4467,381900.0],["2022-06-06",2.4679,2.5103,2.4396,2.475,369200.0],["2022-06-07",2.475,2.5103,2.4396,2.4891,517000.0],["2022-06-08",2.4679,2.4679,2.3901,2.4184,368700.0],["2022-06-09",2.376,2.3972,2.3336,2.3336,454700.0],["2022-06-10",2.2982,2.3618,2.2841,2.3477,395300.0],["2022-06-13",2.2982,2.3053,2.2063,2.2275,839000.0],["2022-06-14",2.2275,2.2699,2.1921,2.2275,518200.0],["2022-06-15",2.2275,2.2346,2.1851,2.2063,683800.0],["2022-06-16",2.1921,2.1992,2.1285,2.1709,567000.0],["2022-06-17",2.1214,2.2204,2.0719,2.1214,869700.0],["2022-06-21",2.1426,2.2487,2.1426,2.1851,426700.0],["2022-06-22",2.1073,2.1497,2.0931,2.0931,513000.0],["2022-06-23",2.1002,2.1002,2.0154,2.0436,511500.0],["2022-06-24",2.0366,2.1214,2.0295,2.0649,1001300.0],["2022-06-27",2.079,2.1426,2.0649,2.1214,511800.0],["2022-06-28",2.1497,2.1639,2.0507,2.0719,525100.0],["2022-06-29",2.0861,2.0931,2.0224,2.0366,346200.0],["2022-06-30",2.0154,2.0366,1.9729,2.0366,557700.0],["2022-07-01",2.0436,2.0436,1.9517,2.0083,266500.0],["2022-07-05",1.9659,1.9729,1.9164,1.9729,363700.0],["2022-07-06",1.9446,1.98,1.8669,1.8881,340300.0],["2022-07-07",1.9234,1.98,1.9234,1.9588,293200.0],["2022-07-08",1.98,1.9871,1.9305,1.9659,159400.0],["2022-07-11",1.9234,1.9446,1.881,1.9022,172700.0],["2022-07-12",1.8669,1.881,1.8174,1.8456,398600.0],["2022-07-13",1.8032,1.8881,1.8032,1.8456,413700.0],["2022-07-14",1.8103,1.8386,1.7961,1.8386,246800.0],["2022-07-15",1.8881,1.9093,1.8386,1.9022,266500.0],["2022-07-18",1.9517,2.0083,1.9517,1.9659,283900.0],["2022-07-19",1.9729,2.0861,1.9729,2.0649,260600.0],["2022-07-20",2.0931,2.0931,2.0154,2.079,270400.0],["2022-07-21",2.0366,2.0578,2.0154,2.0366,291500.0],["2022-07-22",2.0578,2.1144,1.9941,2.0436,332000.0],["2022-07-25",2.079,2.1497,2.0436,2.1497,350700.0],["2022-07-26",2.1639,2.2204,2.1144,2.1356,300200.0],["2022-07-27",2.1639,2.2629,2.1568,2.2487,323800.0],["2022-07-28",2.2699,2.2841,2.1921,2.2204,200400.0],["2022-07-29",2.2275,2.2629,2.1992,2.2204,378700.0],["2022-08-01",2.2275,2.2699,2.178,2.2416,231900.0],["2022-08-02",2.2487,2.3053,2.2487,2.2841,164500.0],["2022-08-03",2.2982,2.2982,2.2134,2.2699,223400.0],["2022-08-04",2.277,2.3689,2.2699,2.277,196000.0],["2022-08-05",2.2487,2.3831,2.2275,2.3618,338300.0],["2022-08-08",2.3901,2.4043,2.3336,2.3831,261500.0],["2022-08-09",2.3406,2.4255,2.3406,2.4113,302100.0],["2022-08-10",2.4326,2.4326,2.3336,2.3548,218800.0],["2022-08-11",2.376,2.4113,2.3689,2.3831,269300.0],["2022-08-12",2.4467,2.6164,2.4396,2.5669,2242100.0],["2022-08-15",2.5103,2.5952,2.475,2.5811,895800.0],["2022-08-16",2.5811,2.6164,2.5386,2.6023,622700.0],["2022-08-17",2.6093,2.6306,2.5811,2.6164,713200.0],["2022-08-18",2.6164,2.6235,2.5811,2.6164,615200.0],["2022-08-19",2.5952,2.6023,2.5245,2.5598,459900.0],["2022-08-22",2.5316,2.5881,2.4891,2.5386,312900.0],["2022-08-23",2.5528,2.5669,2.4821,2.5033,371900.0],["2022-08-24",2.5245,2.5528,2.5174,2.5457,475500.0],["2022-08-25",2.5386,2.5457,2.4608,2.5386,672800.0],["2022-08-26",2.5457,2.5457,2.4821,2.5103,659600.0],["2022-08-29",2.4962,2.5457,2.4679,2.5457,729500.0],["2022-08-30",2.5457,2.5528,2.4255,2.4608,785400.0],["2022-08-31",2.4043,2.475,2.4043,2.4679,460800.0],["2022-09-01",2.4467,2.4467,2.3972,2.3972,404200.0],["2022-09-02",2.4255,2.4396,2.4043,2.4326,391700.0],["2022-09-06",2.4396,2.4962,2.4396,2.475,531500.0],["2022-09-07",2.4538,2.475,2.4184,2.4326,334900.0],["2022-09-08",2.4326,2.5245,2.4184,2.5174,415000.0],["2022-09-09",2.5457,2.5598,2.5245,2.5457,883300.0],["2022-09-12",2.574,2.6376,2.574,2.6023,618000.0],["2022-09-13",2.5598,2.6306,2.5598,2.5952,608200.0],["2022-09-14",2.6235,2.6588,2.6023,2.6518,869400.0],["2022-09-15",2.6376,2.6871,2.6093,2.6376,775300.0],["2022-09-16",2.5457,2.5811,2.4962,2.5598,539400.0],["2022-09-19",2.5174,2.7578,2.5174,2.7296,1416200.0],["2022-09-20",2.7225,2.7366,2.6588,2.6942,962200.0],["2022-09-21",2.7154,2.7154,2.6376,2.6376,643700.0],["2022-09-22",2.6659,2.6871,2.5881,2.6518,634600.0],["2022-09-23",2.5952,2.5952,2.475,2.4891,848800.0],["2022-09-26",2.4821,2.4962,2.4255,2.4467,498200.0],["2022-09-27",2.4679,2.5598,2.4184,2.5386,623500.0],["2022-09-28",2.5598,2.5952,2.475,2.5669,599700.0],["2022-09-29",2.5457,2.5457,2.4467,2.4821,475400.0],["2022-09-30",2.5033,2.574,2.4538,2.5386,594400.0],["2022-10-03",2.5952,2.6023,2.5103,2.5598,390200.0],["2022-10-04",2.5952,2.6023,2.4255,2.4396,511600.0],["2022-10-05",2.3972,2.4113,2.3336,2.4043,472200.0],["2022-10-06",2.4043,2.4679,2.376,2.4538,296100.0],["2022-10-07",2.4396,2.4891,2.3901,2.4184,417300.0],["2022-10-10",2.4255,2.4608,2.3406,2.3477,367700.0],["2022-10-11",2.3336,2.3689,2.277,2.3336,384200.0],["2022-10-12",2.3194,2.4396,2.2699,2.4255,909100.0],["2022-10-13",2.3972,2.5174,2.3972,2.4821,858300.0],["2022-10-14",2.5033,2.5811,2.4608,2.5598,526800.0],["2022-10-17",2.6023,2.7225,2.5881,2.7225,781000.0],["2022-10-18",2.7083,2.8003,2.6942,2.7508,611400.0],["2022-10-19",2.772,2.8003,2.7083,2.7932,564000.0],["2022-10-20",2.7932,2.8073,2.7013,2.7366,867000.0],["2022-10-21",2.7508,2.7649,2.7083,2.7225,386800.0],["2022-10-24",2.7154,2.7366,2.6518,2.7083,456000.0],["2022-10-25",2.6942,2.7861,2.673,2.7508,609000.0],["2022-10-26",2.7932,2.8498,2.7508,2.7932,1100300.0],["2022-10-27",2.8003,2.8356,2.7578,2.7649,310700.0],["2022-10-28",2.7791,2.7791,2.7225,2.7296,395000.0],["2022-10-31",2.7296,2.7861,2.6942,2.7649,355800.0],["2022-11-01",2.8215,2.97,2.8073,2.9558,1703100.0],["2022-11-02",2.9417,2.9488,2.8639,2.8781,1222600.0],["2022-11-03",2.9205,2.97,2.8851,2.9629,1226000.0],["2022-11-04",3.0053,3.0973,2.9983,3.069,2093400.0],["2022-11-07",3.0761,3.2033,3.0407,3.168,2509800.0],["2022-11-08",3.1821,3.2316,3.1468,3.2246,1690500.0],["2022-11-09",3.2175,3.2316,3.0619,3.069,1221800.0],["2022-11-10",3.069,3.1185,2.9983,3.0548,895600.0],["2022-11-11",3.0973,3.1256,3.0195,3.0336,594900.0],["2022-11-14",2.9983,3.1043,2.9983,3.0336,580000.0],["2022-11-15",3.0478,3.1538,2.9983,3.1185,740600.0],["2022-11-16",3.168,3.2033,3.0973,3.1468,730000.0],["2022-11-17",3.2104,3.2246,3.1326,3.1963,2115900.0],["2022-11-18",3.2104,3.2175,3.1326,3.1468,1185600.0],["2022-11-21",3.1468,3.1821,3.0973,3.1397,1141500.0],["2022-11-22",3.1751,3.1892,3.1043,3.1538,935700.0],["2022-11-23",3.1397,3.168,3.0831,3.1114,533800.0],["2022-11-25",3.1185,3.1963,3.0973,3.1538,421000.0],["2022-11-28",3.1397,3.1397,3.0266,3.0336,631400.0],["2022-11-29",3.1043,3.1326,3.0548,3.0761,449200.0],["2022-11-30",3.1114,3.1821,3.0973,3.1468,959400.0],["2022-12-01",3.168,3.1892,3.0973,3.0973,607000.0],["2022-12-02",3.0902,3.1821,3.0407,3.1821,769700.0],["2022-12-05",3.1892,3.2246,3.0902,3.1185,862100.0],["2022-12-06",3.1397,3.1468,2.9983,3.0266,1072200.0],["2022-12-07",3.0195,3.0266,2.7932,2.8639,1369800.0],["2022-12-08",2.8851,2.9558,2.8851,2.9134,741700.0],["2022-12-09",2.9205,2.9205,2.8498,2.8781,610400.0],["2022-12-12",2.8781,3.0973,2.8781,3.0831,877100.0],["2022-12-13",3.1256,3.1538,3.0478,3.1043,1483200.0],["2022-12-14",3.1114,3.1751,3.0761,3.1538,839800.0],["2022-12-15",3.1114,3.2175,3.1114,3.2033,773300.0],["2022-12-16",3.1538,3.2175,3.1326,3.2175,837700.0],["2022-12-19",3.2175,3.2387,3.1326,3.168,633100.0],["2022-12-20",3.1821,3.2528,3.168,3.2316,652900.0],["2022-12-21",3.2528,3.267,3.2104,3.2528,917200.0],["2022-12-22",3.2528,3.2599,3.1397,3.2458,813700.0],["2022-12-23",3.2458,3.267,3.2104,3.2387,422900.0],["2022-12-27",3.2599,3.2599,3.2104,3.2316,664400.0],["2022-12-28",3.2175,3.2175,3.0266,3.0478,1103600.0],["2022-12-29",3.0478,3.1468,3.0053,3.1326,764600.0],["2022-12-30",3.1256,3.2175,3.1114,3.2104,338500.0],["2023-01-03",3.2316,3.2458,3.1114,3.1468,821200.0],["2023-01-04",3.1114,3.1397,2.9912,3.0124,1045400.0],["2023-01-05",3.0053,3.0619,2.97,3.0407,501100.0],["2023-01-06",3.0407,3.1185,3.0124,3.0619,513600.0],["2023-01-09",3.0973,3.1326,3.0761,3.0902,634000.0],["2023-01-10",3.1114,3.2458,3.1043,3.2246,1219800.0],["2023-01-11",3.2175,3.2387,3.1185,3.1256,496300.0],["2023-01-12",3.1609,3.2458,3.0902,3.2033,454500.0],["2023-01-13",3.168,3.2387,3.1609,3.2316,453200.0],["2023-01-17",3.2316,3.3943,3.2175,3.3236,2131800.0],["2023-01-18",3.3589,3.3872,3.1326,3.1397,814700.0],["2023-01-19",3.1397,3.2104,2.9417,3.168,961700.0],["2023-01-20",3.1892,3.2882,3.1538,3.2882,568100.0],["2023-01-23",3.2953,3.3377,3.2316,3.2811,912400.0],["2023-01-24",3.2953,3.2953,3.1609,3.2387,501300.0],["2023-01-25",3.2246,3.267,3.1609,3.2458,485900.0],["2023-01-26",3.2811,3.3023,3.168,3.2316,354900.0],["2023-01-27",3.2387,3.4084,3.2387,3.3589,1307300.0],["2023-01-30",3.3165,3.3731,3.2599,3.2882,337100.0],["2023-01-31",3.2882,3.4579,3.2741,3.4367,1608700.0],["2023-02-01",3.4579,3.5993,3.4438,3.5216,1682300.0],["2023-02-02",3.5216,3.5993,3.3872,3.4508,799000.0],["2023-02-03",3.4508,3.5498,3.4438,3.4579,543200.0],["2023-02-06",3.4367,3.6276,3.4367,3.5711,1409700.0],["2023-02-07",3.5923,3.6559,3.5286,3.6559,1249000.0],["2023-02-08",3.6347,3.6488,3.5569,3.5993,468900.0],["2023-02-09",3.6276,3.7196,3.6135,3.6771,1795400.0],["2023-02-10",3.6771,3.6913,3.5852,3.6418,644800.0],["2023-02-13",3.6418,3.7903,3.6206,3.7266,1068500.0],["2023-02-14",3.7266,3.7832,3.6488,3.7266,911700.0],["2023-02-15",3.7054,3.762,3.6488,3.7478,515300.0],["2023-02-16",3.7266,3.7549,3.663,3.7337,808000.0],["2023-02-17",3.7337,3.7337,3.6276,3.6913,779400.0],["2023-02-21",3.6842,3.7408,3.6559,3.6771,676800.0],["2023-02-22",3.6771,3.7973,3.6771,3.762,1541000.0],["2023-02-23",3.7973,3.9812,3.7903,3.9105,2014600.0],["2023-02-24",3.8963,4.1651,3.8751,4.1509,2123200.0],["2023-02-27",4.1792,4.3277,4.0448,4.3277,3448400.0],["2023-02-28",4.3136,4.4267,4.2216,4.4126,2399800.0],["2023-03-01",4.4267,4.4621,4.3206,4.3843,1647700.0],["2023-03-02",4.3136,4.4408,4.2428,4.4196,2067100.0],["2023-03-03",4.4196,4.5469,4.3489,4.5328,1594300.0],["2023-03-06",4.4338,4.4338,4.1792,4.3136,2529100.0],["2023-03-07",4.3136,4.4479,4.2711,4.4196,1617700.0],["2023-03-08",4.455,4.4974,4.3843,4.4762,1308300.0],["2023-03-09",4.4691,4.4833,4.1651,4.2146,2445500.0],["2023-03-10",4.2428,4.2711,4.1368,4.1509,2586800.0],["2023-03-13",4.0307,4.1509,3.9034,4.0731,1726800.0],["2023-03-14",4.1156,4.2216,4.0661,4.1297,1834900.0],["2023-03-15",4.0024,4.0307,3.8398,3.9388,2068100.0],["2023-03-16",3.8963,4.0448,3.8822,3.9953,1542800.0],["2023-03-17",3.9883,4.1368,3.9812,4.0024,1947800.0],["2023-03-20",4.0024,4.1438,3.9883,4.1156,1011400.0],["2023-03-21",4.2146,4.3206,4.1721,4.2711,1319600.0],["2023-03-22",4.3772,4.7732,4.3206,4.5257,3342100.0],["2023-03-23",4.5257,4.7096,4.4267,4.5045,1663800.0],["2023-03-24",4.4196,4.4408,4.2994,4.3913,918600.0],["2023-03-27",4.4196,4.4479,4.3348,4.4126,824500.0],["2023-03-28",4.4126,4.5116,4.3984,4.4338,673200.0],["2023-03-29",4.4479,4.455,4.3348,4.3772,775200.0],["2023-03-30",4.3843,4.3984,4.2499,4.3065,650900.0],["2023-03-31",4.3206,4.3843,4.2994,4.3701,1356600.0],["2023-04-03",4.3277,4.3418,4.0378,4.1792,1538900.0],["2023-04-04",4.1933,4.2004,4.059,4.1156,1208500.0],["2023-04-05",4.1156,4.1509,4.0024,4.1368,818000.0],["2023-04-06",4.1438,4.1509,4.0378,4.0448,770600.0],["2023-04-10",4.0378,4.2216,4.0307,4.1368,834200.0],["2023-04-11",4.1438,4.1863,4.1156,4.1156,616900.0],["2023-04-12",4.1297,4.1721,4.1014,4.1509,663700.0],["2023-04-13",4.1651,4.3489,4.1226,4.2428,782800.0],["2023-04-14",4.2782,4.3136,4.2499,4.3065,721200.0],["2023-04-17",4.3206,4.5186,4.3136,4.4833,738300.0],["2023-04-18",4.4691,4.5257,4.4408,4.4903,568400.0],["2023-04-19",4.4267,4.4479,4.2641,4.3206,690000.0],["2023-04-20",4.2994,4.3065,4.1509,4.1792,567600.0],["2023-04-21",4.1509,4.1721,4.0661,4.0802,663600.0],["2023-04-24",4.0802,4.356,4.0802,4.3065,684500.0],["2023-04-25",4.2146,4.2287,4.0873,4.1085,641300.0],["2023-04-26",4.0873,4.0873,3.9741,3.9953,709900.0],["2023-04-27",3.9953,4.0236,3.9176,3.9812,903100.0],["2023-04-28",3.96,4.0307,3.9458,3.9953,706900.0],["2023-05-01",3.9953,3.9953,3.8468,3.8893,758900.0],["2023-05-02",3.8822,3.8822,3.762,3.8256,804900.0],["2023-05-03",3.8186,3.8186,3.663,3.663,911500.0],["2023-05-04",3.5923,3.6418,3.5428,3.6418,797700.0],["2023-05-05",3.7125,3.8963,3.7125,3.8186,1113400.0],["2023-05-08",3.8044,3.8398,3.7125,3.762,894700.0],["2023-05-09",3.7196,3.7903,3.6771,3.762,968300.0],["2023-05-10",3.8044,3.8681,3.7478,3.8398,933300.0],["2023-05-11",4.0095,4.4196,3.9953,4.3277,1456700.0],["2023-05-12",4.3348,4.5398,4.2358,4.2782,1416500.0],["2023-05-15",4.3206,4.3206,4.1651,4.1721,943100.0],["2023-05-16",4.1651,4.2075,4.1156,4.1156,501800.0],["2023-05-17",4.1297,4.1509,4.0802,4.1014,568200.0],["2023-05-18",4.0802,4.1156,3.9741,4.1085,866100.0],["2023-05-19",4.158,4.3277,4.1297,4.2641,1475000.0],["2023-05-22",4.257,4.3489,4.257,4.2782,645800.0],["2023-05-23",4.2711,4.3418,4.2146,4.2499,578800.0],["2023-05-24",4.2499,4.257,4.1792,4.2287,434500.0],["2023-05-25",4.2004,4.2004,4.1085,4.1438,484800.0],["2023-05-26",4.1438,4.1792,4.1014,4.1438,424200.0],["2023-05-30",4.1085,4.1156,3.9741,4.0024,592600.0],["2023-05-31",3.9458,3.9883,3.8539,3.9671,778000.0],["2023-06-01",3.96,4.0731,3.9529,4.0448,531400.0],["2023-06-02",4.0802,4.1792,4.0519,4.158,536400.0],["2023-06-05",4.0943,4.1368,4.0448,4.0661,549300.0],["2023-06-06",4.0236,4.1014,3.9883,4.0802,581800.0],["2023-06-07",4.1085,4.158,4.0307,4.1085,664100.0],["2023-06-08",4.0943,4.1509,4.059,4.0873,431200.0],["2023-06-09",4.2853,4.3701,4.2499,4.257,1208400.0],["2023-06-12",4.2711,4.2994,4.2216,4.2358,577000.0],["2023-06-13",4.2641,4.3206,4.2146,4.2358,567200.0],["2023-06-14",4.2641,4.3489,4.2499,4.3136,597800.0],["2023-06-15",4.3136,4.3701,4.2853,4.3631,454700.0],["2023-06-16",4.3843,4.4196,4.2499,4.2641,605700.0],["2023-06-20",4.2428,4.257,4.1721,4.2358,469400.0],["2023-06-21",4.2358,4.2428,4.1933,4.2287,501300.0],["2023-06-22",4.1651,4.2216,4.1297,4.2146,441100.0],["2023-06-23",4.1933,4.2711,4.1156,4.2358,1790400.0],["2023-06-26",4.1933,4.2711,4.158,4.158,555100.0],["2023-06-27",4.1509,4.1792,4.1297,4.1297,382300.0],["2023-06-28",4.1297,4.1438,4.0661,4.1156,506500.0],["2023-06-29",4.1368,4.2146,4.1226,4.1792,550200.0],["2023-06-30",4.2287,4.3065,4.2146,4.2711,483600.0],["2023-07-03",4.356,4.4833,4.3206,4.4691,848900.0],["2023-07-05",4.4691,4.6459,4.4408,4.6176,1010500.0],["2023-07-06",4.6247,4.6954,4.4338,4.4691,739700.0],["2023-07-07",4.4833,4.6742,4.4762,4.6459,732600.0],["2023-07-10",4.653,4.7096,4.6247,4.6318,521600.0],["2023-07-11",4.653,4.7449,4.653,4.7449,638700.0],["2023-07-12",4.8086,4.8298,4.7308,4.7803,561200.0],["2023-07-13",4.7873,4.8439,4.7449,4.8015,684100.0],["2023-07-14",4.8015,4.8015,4.4903,4.5045,608100.0],["2023-07-17",4.5257,4.6176,4.4621,4.6035,492300.0],["2023-07-18",4.5964,4.6459,4.5469,4.554,328400.0],["2023-07-19",4.5398,4.5611,4.3984,4.4126,482400.0],["2023-07-20",4.4267,4.455,4.3489,4.3843,410300.0],["2023-07-21",4.4055,4.4126,4.3136,4.356,366300.0],["2023-07-24",4.3701,4.4833,4.3277,4.3701,737200.0],["2023-07-25",4.3843,4.5116,4.3843,4.4267,607200.0],["2023-07-26",4.3913,4.4621,4.3348,4.3772,551100.0],["2023-07-27",4.3772,4.4196,4.3277,4.3418,534600.0],["2023-07-28",4.3701,4.5681,4.356,4.5469,526800.0],["2023-07-31",4.5893,4.7166,4.5752,4.7096,449400.0],["2023-08-01",4.7096,4.752,4.6388,4.7378,460000.0],["2023-08-02",4.6954,4.7166,4.6176,4.6671,458000.0],["2023-08-03",4.5964,4.7096,4.3277,4.6176,1119100.0],["2023-08-04",4.6176,4.6954,4.5752,4.6106,561900.0],["2023-08-07",4.6176,4.7308,4.6106,4.6671,480600.0],["2023-08-08",4.6318,4.7025,4.5964,4.7025,480700.0],["2023-08-09",4.7096,4.8934,4.7096,4.7944,827200.0],["2023-08-10",4.8086,4.8086,4.7166,4.7166,475200.0],["2023-08-11",4.7166,4.7378,4.6035,4.6601,494000.0],["2023-08-14",4.653,4.6671,4.5469,4.6671,327900.0],["2023-08-15",4.6035,4.6883,4.6035,4.6601,361000.0],["2023-08-16",4.6742,4.7661,4.6742,4.6883,549500.0],["2023-08-17",4.7378,4.7944,4.7096,4.7803,536500.0],["2023-08-18",4.7732,4.8227,4.7166,4.7732,540000.0],["2023-08-21",4.8086,4.8934,4.7591,4.8156,972000.0],["2023-08-22",4.8368,5.1338,4.8156,4.9712,1937500.0],["2023-08-23",4.9712,4.9783,4.8298,4.9217,687100.0],["2023-08-24",4.9076,4.9217,4.7873,4.8086,490800.0],["2023-08-25",4.8227,4.8227,4.6813,4.7308,544100.0],["2023-08-28",4.752,4.8086,4.6813,4.7025,285900.0],["2023-08-29",4.7025,4.752,4.6388,4.6671,487800.0],["2023-08-30",4.6671,4.6742,4.6247,4.6601,429700.0],["2023-08-31",4.6601,4.6601,4.5257,4.5328,529800.0],["2023-09-01",4.554,4.6176,4.5469,4.554,505200.0],["2023-09-05",4.5257,4.5257,4.3136,4.3348,731000.0],["2023-09-06",4.3348,4.3631,4.2358,4.2428,685700.0],["2023-09-07",4.2287,4.2782,4.1651,4.1863,758000.0],["2023-09-08",4.2146,4.3206,4.1651,4.3065,422300.0],["2023-09-11",4.3136,4.3348,4.1792,4.1933,503000.0],["2023-09-12",4.2075,4.2428,4.1297,4.1297,379100.0],["2023-09-13",4.1297,4.1792,4.0873,4.1014,544100.0],["2023-09-14",4.1368,4.257,4.1297,4.1438,505500.0],["2023-09-15",4.1438,4.1651,4.0802,4.0873,802500.0],["2023-09-18",4.1014,4.2075,4.1014,4.1721,470800.0],["2023-09-19",4.2004,4.2216,4.1156,4.1368,438100.0],["2023-09-20",4.1156,4.2216,4.1156,4.1438,425500.0],["2023-09-21",4.1226,4.2075,4.1085,4.158,549600.0],["2023-09-22",4.1863,4.2994,4.1863,4.257,443400.0],["2023-09-25",4.2428,4.3206,4.2216,4.2923,335900.0],["2023-09-26",4.2641,4.455,4.2641,4.3843,1065000.0],["2023-09-27",4.4338,4.5186,4.4055,4.4267,613700.0],["2023-09-28",4.4196,4.4196,4.3489,4.4055,400100.0],["2023-09-29",4.4126,4.4408,4.3065,4.3631,532400.0],["2023-10-02",4.3772,4.4055,4.2358,4.2428,593700.0],["2023-10-03",4.2216,4.2216,4.1156,4.1792,586500.0],["2023-10-04",4.1368,4.1368,4.0307,4.0802,526800.0],["2023-10-05",4.0661,4.2358,4.0661,4.2358,648300.0],["2023-10-06",4.2641,4.4903,4.2641,4.4621,854500.0],["2023-10-09",4.554,4.6671,4.5257,4.5257,679800.0],["2023-10-10",4.554,4.6176,4.5328,4.5398,383700.0],["2023-10-11",4.5398,4.6388,4.5045,4.6106,410900.0],["2023-10-12",4.653,4.6883,4.5893,4.6318,647100.0],["2023-10-13",4.6671,4.7449,4.6247,4.6318,532800.0],["2023-10-16",4.6742,4.7096,4.5469,4.5964,750500.0],["2023-10-17",4.5964,4.8086,4.5964,4.752,604900.0],["2023-10-18",4.752,4.7944,4.7237,4.7378,488400.0],["2023-10-19",4.7096,4.752,4.6388,4.7025,434400.0],["2023-10-20",4.7166,4.752,4.653,4.7025,387500.0],["2023-10-23",4.6671,4.7308,4.6176,4.6671,472200.0],["2023-10-24",4.6671,4.8439,4.6671,4.8015,546100.0],["2023-10-25",4.8015,4.8934,4.7873,4.8793,528700.0],["2023-10-26",4.8722,4.9146,4.7591,4.8863,578900.0],["2023-10-27",4.9146,4.9995,4.8934,4.9712,550000.0],["2023-10-30",4.9712,5.0631,4.8651,4.95,605600.0],["2023-10-31",4.95,5.0207,4.9217,4.9712,442900.0],["2023-11-01",5.0207,5.2187,4.9924,5.2187,1547800.0],["2023-11-02",5.3036,5.4238,5.0843,5.148,1323500.0],["2023-11-03",5.1409,5.2965,4.8793,5.2753,750300.0],["2023-11-06",5.3036,5.3036,5.1338,5.1975,753700.0],["2023-11-07",5.1621,5.1621,5.0348,5.0419,544700.0],["2023-11-08",5.0419,5.0419,4.8793,4.9712,664200.0],["2023-11-09",5.0207,5.0843,4.9712,4.9853,408600.0],["2023-11-10",5.0207,5.0773,5.0066,5.0702,319100.0],["2023-11-13",5.0207,5.0702,4.9712,5.0419,390200.0],["2023-11-14",5.0914,5.0985,4.9358,5.0702,561900.0],["2023-11-15",5.0561,5.1056,4.9429,4.95,487700.0],["2023-11-16",4.9217,4.9853,4.8439,4.8863,656200.0],["2023-11-17",4.9146,5.0207,4.9076,4.9712,465300.0],["2023-11-20",5.0066,5.049,4.9783,5.0278,472800.0],["2023-11-21",5.0348,5.0702,4.9641,5.049,574800.0],["2023-11-22",4.9995,5.1409,4.95,5.1409,333500.0],["2023-11-24",5.1409,5.2046,5.0914,5.0914,394000.0],["2023-11-27",5.0843,5.1056,5.0207,5.0985,382900.0],["2023-11-28",5.0702,5.1126,5.0136,5.0136,399800.0],["2023-11-29",4.9995,5.0066,4.8651,4.8934,438700.0],["2023-11-30",4.8722,4.9146,4.7591,4.8793,470700.0],["2023-12-01",4.8439,5.0207,4.8439,4.9853,559100.0],["2023-12-04",4.9853,5.0207,4.8581,4.8581,392800.0],["2023-12-05",4.8722,4.9005,4.7732,4.7873,442900.0],["2023-12-06",4.7732,4.8368,4.7166,4.7308,463900.0],["2023-12-07",4.7237,4.7237,4.5893,4.6813,461400.0],["2023-12-08",4.7025,4.7378,4.6883,4.7237,391000.0],["2023-12-11",4.6954,4.7449,4.6247,4.7308,479300.0],["2023-12-12",4.7378,4.7378,4.6388,4.653,456000.0],["2023-12-13",4.6388,4.752,4.5328,4.7449,587300.0],["2023-12-14",4.7944,4.8015,4.7237,4.752,649600.0],["2023-12-15",4.7873,4.9146,4.7591,4.8793,1497000.0],["2023-12-18",4.9995,5.1126,4.9853,5.0207,636400.0],["2023-12-19",5.0278,5.2541,4.9924,5.2541,759500.0],["2023-12-20",5.2823,5.3601,5.2116,5.2328,770000.0],["2023-12-21",5.3036,5.4238,5.2894,5.4238,950000.0],["2023-12-22",5.4591,5.5723,5.3672,5.5157,1041200.0],["2023-12-26",5.5016,5.5016,5.2823,5.3389,722900.0],["2023-12-27",5.3177,5.3318,5.2046,5.2187,530000.0],["2023-12-28",5.2187,5.2187,5.0985,5.0985,416200.0],["2023-12-29",5.0914,5.0914,4.9995,5.0561,535900.0],["2024-01-02",5.1126,5.2258,5.0985,5.1409,588300.0],["2024-01-03",5.1409,5.3884,5.1338,5.3248,623700.0],["2024-01-04",5.4238,5.544,5.3601,5.3813,810200.0],["2024-01-05",5.4096,5.6783,5.3672,5.6006,1117500.0],["2024-01-08",5.5581,5.5581,5.3743,5.4874,704600.0],["2024-01-09",5.5086,5.544,5.3884,5.5086,798000.0],["2024-01-10",5.5298,5.5298,5.4026,5.4662,462200.0],["2024-01-11",5.4662,5.5723,5.4096,5.5652,797300.0],["2024-01-12",5.6713,5.8622,5.6571,5.7208,682900.0],["2024-01-16",5.7915,5.8693,5.6642,5.6996,1126000.0],["2024-01-17",5.6571,5.8127,5.6218,5.7773,507900.0],["2024-01-18",5.8127,5.8268,5.7491,5.8127,522000.0],["2024-01-19",5.8693,5.9895,5.841,5.9471,724500.0],["2024-01-22",5.9471,5.9966,5.8693,5.9188,466900.0],["2024-01-23",5.9188,5.9471,5.8622,5.8763,462600.0],["2024-01-24",5.9471,6.0885,5.9329,6.039,752900.0],["2024-01-25",6.0885,6.1592,5.9966,6.0814,746500.0],["2024-01-26",6.0743,6.2228,6.039,6.2158,589900.0],["2024-01-29",6.2228,6.2794,6.1168,6.1521,523600.0],["2024-01-30",6.1451,6.3643,6.138,6.3572,592100.0],["2024-01-31",6.3572,6.4491,6.2582,6.3572,637100.0],["2024-02-01",6.4421,6.5623,6.1097,6.2936,1271900.0],["2024-02-02",6.2582,6.3572,6.1663,6.1946,748000.0],["2024-02-05",6.1663,6.1804,5.9541,6.0107,1041600.0],["2024-02-06",5.9612,6.0178,5.8056,5.8127,621100.0],["2024-02-07",5.7986,5.8905,5.6925,5.8339,585900.0],["2024-02-08",5.6925,5.7915,5.6854,5.742,561000.0],["2024-02-09",5.742,5.7632,5.6571,5.6925,415100.0],["2024-02-12",5.6996,5.8551,5.6996,5.8198,531700.0],["2024-02-13",5.7915,5.8268,5.7208,5.742,478500.0],["2024-02-14",5.7986,5.8198,5.6996,5.7986,518300.0],["2024-02-15",5.7915,5.9329,5.7137,5.9117,561900.0],["2024-02-16",5.94,5.9895,5.8127,5.8198,528300.0],["2024-02-20",5.7915,5.7915,5.5864,5.6076,642900.0],["2024-02-21",5.6218,5.9188,5.6076,5.8268,1446700.0],["2024-02-22",5.6713,5.6854,4.9783,5.1338,3141500.0],["2024-02-23",5.1338,5.2187,4.9995,5.1763,1129200.0],["2024-02-26",5.1763,5.3743,5.1692,5.3318,1119600.0],["2024-02-27",5.346,5.3601,5.2187,5.2611,914700.0],["2024-02-28",5.2611,5.3672,5.2541,5.3036,608700.0],["2024-02-29",5.3318,5.3955,5.2965,5.3531,672100.0],["2024-03-01",5.3813,5.4521,5.3531,5.3813,821100.0],["2024-03-04",5.3955,5.4096,5.148,5.1621,728500.0],["2024-03-05",5.1621,5.2399,5.1197,5.1338,597200.0],["2024-03-06",5.1551,5.1692,5.0631,5.0985,553900.0],["2024-03-07",5.0914,5.148,5.0702,5.1197,426800.0],["2024-03-08",5.1056,5.1268,5.0419,5.0773,487900.0],["2024-03-11",5.0702,5.0773,5.0136,5.0561,659300.0],["2024-03-12",5.0419,5.0843,5.0136,5.0207,355100.0],["2024-03-13",5.0207,5.1056,5.0136,5.0773,600700.0],["2024-03-14",5.0843,5.1551,5.0207,5.1409,531300.0],["2024-03-15",5.148,5.1904,5.0843,5.1056,975100.0],["2024-03-18",5.1126,5.1338,5.049,5.1126,582600.0],["2024-03-19",5.1056,5.2187,5.0702,5.1904,447700.0],["2024-03-20",5.1409,5.2328,5.0773,5.2258,474700.0],["2024-03-21",5.2328,5.3248,5.2258,5.2611,541700.0],["2024-03-22",5.2611,5.2611,5.148,5.1763,364100.0],["2024-03-25",5.2046,5.2611,5.1621,5.1621,420500.0],["2024-03-26",5.1621,5.1833,5.0702,5.0985,654400.0],["2024-03-27",5.1056,5.1409,5.0631,5.1197,343200.0],["2024-03-28",5.1197,5.1692,5.1056,5.148,349000.0],["2024-04-01",5.1763,5.3318,5.1763,5.3036,773200.0],["2024-04-02",5.3036,5.3106,5.247,5.2965,612600.0],["2024-04-03",5.3106,5.5016,5.3106,5.4733,662800.0],["2024-04-04",5.4874,5.5016,5.3389,5.346,645600.0],["2024-04-05",5.3884,5.4308,5.2753,5.2894,561400.0],["2024-04-08",5.2965,5.2965,5.1692,5.2187,562700.0],["2024-04-09",5.2116,5.2187,5.0419,5.0631,946800.0],["2024-04-10",5.0561,5.148,5.0278,5.1056,809300.0],["2024-04-11",5.148,5.2894,5.1409,5.2541,559700.0],["2024-04-12",5.2965,5.346,5.1197,5.1338,484000.0],["2024-04-15",5.1409,5.2046,5.1126,5.1338,410600.0],["2024-04-16",5.1056,5.1338,5.0419,5.1268,401300.0],["2024-04-17",5.1268,5.1833,5.0702,5.0773,505300.0],["2024-04-18",5.0773,5.1197,4.9924,4.9924,433100.0],["2024-04-19",4.9995,5.1409,4.9641,5.1338,506600.0],["2024-04-22",5.1338,5.1621,5.0702,5.1056,420400.0],["2024-04-23",5.0914,5.2046,5.0773,5.148,371500.0],["2024-04-24",5.148,5.1692,5.0985,5.1621,397300.0],["2024-04-25",5.1692,5.2046,5.1268,5.1975,421200.0],["2024-04-26",5.2116,5.3389,5.2116,5.3036,567000.0],["2024-04-29",5.2823,5.3743,5.2682,5.3318,360000.0],["2024-04-30",5.3177,5.3248,5.1763,5.1763,439300.0],["2024-05-01",5.2823,5.4026,5.2682,5.3106,650300.0],["2024-05-02",5.3248,5.5016,5.3106,5.4591,577900.0],["2024-05-03",5.4662,5.5086,5.4308,5.4521,465600.0],["2024-05-06",5.4733,5.5157,5.3813,5.4026,547700.0],["2024-05-07",5.3743,5.4733,5.3672,5.4238,647000.0],["2024-05-08",5.4379,5.7066,5.4379,5.6996,680600.0],["2024-05-09",5.8127,6.1592,5.6571,6.1238,1205000.0],["2024-05-10",6.1309,6.2794,6.1309,6.2158,912200.0],["2024-05-13",6.237,6.2794,5.9117,6.0673,1201200.0],["2024-05-14",6.0673,6.2228,6.0461,6.2016,751500.0],["2024-05-15",6.2016,6.3148,6.1238,6.2865,767700.0],["2024-05-16",6.3077,6.5128,6.3077,6.4774,844700.0],["2024-05-17",6.4916,6.5835,6.3926,6.5269,1012200.0],["2024-05-20",6.5481,6.6966,6.5411,6.6047,858500.0],["2024-05-21",6.5552,6.732,6.5128,6.7249,783800.0],["2024-05-22",6.6754,6.7532,6.6047,6.7037,809000.0],["2024-05-23",6.7108,6.8098,6.6613,6.7391,687300.0],["2024-05-24",6.7815,6.9936,6.7603,6.9229,735800.0],["2024-05-28",6.9512,7.036,6.8593,7.0148,663800.0],["2024-05-29",7.0148,7.0148,6.9088,6.9371,504200.0],["2024-05-30",6.9371,7.0361,6.9229,7.0007,338400.0],["2024-05-31",7.029,7.0361,6.8805,6.9229,469800.0],["2024-06-03",6.9512,6.9865,6.8522,6.8805,562900.0],["2024-06-04",6.8451,6.9653,6.7461,6.7815,905700.0],["2024-06-05",6.7815,6.93,6.7815,6.8946,852500.0],["2024-06-06",6.8805,6.8946,6.6683,6.7249,364200.0],["2024-06-07",6.7037,6.7178,6.4774,6.5128,509800.0],["2024-06-10",6.5198,6.6118,6.5198,6.5481,415400.0],["2024-06-11",6.4633,6.4916,6.3431,6.4774,698000.0],["2024-06-12",6.534,6.6118,6.4491,6.5623,572600.0],["2024-06-13",6.5411,6.5623,6.3713,6.4279,847400.0],["2024-06-14",6.3926,6.3926,6.1663,6.1663,499200.0],["2024-06-17",6.1238,6.1946,6.0319,6.1238,588000.0],["2024-06-18",6.1309,6.1451,6.0673,6.1309,491700.0],["2024-06-20",6.1309,6.3077,6.1309,6.2087,484000.0],["2024-06-21",6.2016,6.336,6.2016,6.2936,745400.0],["2024-06-24",6.3218,6.3784,6.2794,6.3501,449300.0],["2024-06-25",6.3643,6.4138,6.3148,6.4138,230300.0],["2024-06-26",6.4138,6.4916,6.3572,6.4633,569100.0],["2024-06-27",6.4703,6.534,6.3855,6.4491,284900.0],["2024-06-28",6.4916,6.5198,6.2865,6.3431,822900.0],["2024-07-01",6.3643,6.3926,6.2087,6.3218,372400.0],["2024-07-02",6.3218,6.3218,6.1875,6.2653,289600.0],["2024-07-03",6.3148,6.3289,6.2582,6.3218,275400.0],["2024-07-05",6.3218,6.3218,6.0036,6.0319,530800.0],["2024-07-08",6.0178,6.039,5.8834,5.9046,440100.0],["2024-07-09",5.8693,5.9046,5.7349,5.7349,392800.0],["2024-07-10",5.7632,5.8622,5.7632,5.7986,418800.0],["2024-07-11",5.841,5.8693,5.7703,5.8268,443700.0],["2024-07-12",5.8763,5.9117,5.6996,5.7491,502800.0],["2024-07-15",5.7915,5.8976,5.7632,5.8127,633200.0],["2024-07-16",5.8551,6.0248,5.841,6.0248,478200.0],["2024-07-17",6.0248,6.0531,5.8763,5.94,523600.0],["2024-07-18",5.9612,5.9612,5.8198,5.9117,538600.0],["2024-07-19",5.9329,5.9966,5.8693,5.9329,707300.0],["2024-07-22",5.94,6.2158,5.9329,6.1804,600900.0],["2024-07-23",6.1521,6.2087,6.0956,6.1592,459700.0],["2024-07-24",6.1663,6.1663,6.0461,6.0531,321000.0],["2024-07-25",6.0956,6.0956,5.9683,5.9683,465000.0],["2024-07-26",5.9966,6.0178,5.9117,5.9824,340000.0],["2024-07-29",6.0248,6.1026,5.9258,5.9541,381600.0],["2024-07-30",5.9612,6.0036,5.9188,5.9541,471700.0],["2024-07-31",6.0461,6.1804,6.0248,6.1309,557200.0],["2024-08-01",6.0178,6.1026,5.6076,5.7137,946500.0],["2024-08-02",5.5793,5.5864,5.4096,5.4308,718000.0],["2024-08-05",5.247,5.247,5.0066,5.1763,1062900.0],["2024-08-06",5.1551,5.3106,5.0985,5.2328,1025500.0],["2024-08-07",5.3036,5.3036,5.1056,5.148,536200.0],["2024-08-08",5.1551,5.2187,5.0843,5.2046,634900.0],["2024-08-09",5.2116,5.2894,5.1975,5.2258,516300.0],["2024-08-12",5.2541,5.346,5.2328,5.3036,537300.0],["2024-08-13",5.3248,5.3248,5.2328,5.2541,516000.0],["2024-08-14",5.3177,5.4167,5.2823,5.346,580100.0],["2024-08-15",5.4379,5.6288,5.4308,5.5652,599300.0],["2024-08-16",5.5723,5.6925,5.5723,5.6571,548100.0],["2024-08-19",5.6571,5.7632,5.6571,5.6925,649900.0],["2024-08-20",5.6571,5.6854,5.5793,5.6076,854100.0],["2024-08-21",5.643,5.6713,5.5723,5.5793,469700.0],["2024-08-22",5.5723,5.6359,5.5652,5.5723,437300.0],["2024-08-23",5.6218,5.7632,5.5793,5.7066,602100.0],["2024-08-26",5.7703,5.8551,5.7208,5.7349,596900.0],["2024-08-27",5.7066,5.8268,5.6571,5.8056,444600.0],["2024-08-28",5.742,5.7773,5.6642,5.7491,530400.0],["2024-08-29",5.7703,5.8198,5.7208,5.7703,556400.0],["2024-08-30",5.7915,5.9541,5.7844,5.8763,484400.0],["2024-09-03",5.7915,5.8056,5.6642,5.6783,606400.0],["2024-09-04",5.6501,5.7773,5.6076,5.6783,610100.0],["2024-09-05",5.6783,5.7491,5.6288,5.6359,698300.0],["2024-09-06",5.6288,5.7137,5.5369,5.5864,650000.0],["2024-09-09",5.8622,5.94,5.7561,5.8622,667200.0],["2024-09-10",5.8268,5.8693,5.6854,5.8056,696900.0],["2024-09-11",5.8481,5.94,5.7986,5.9117,564500.0],["2024-09-12",5.9541,6.1168,5.9258,6.0602,544200.0],["2024-09-13",6.1026,6.2299,6.0743,6.1097,621500.0],["2024-09-16",6.1451,6.2441,6.1451,6.2228,747300.0],["2024-09-17",6.2511,6.3077,6.2158,6.2511,457700.0],["2024-09-18",6.2653,6.3148,6.1804,6.1875,612200.0],["2024-09-19",6.3501,6.3501,6.2016,6.2865,405900.0],["2024-09-20",6.2582,6.4279,6.1946,6.2582,1278100.0],["2024-09-23",6.3218,6.4703,6.3077,6.3572,723500.0],["2024-09-24",6.435,6.5764,6.3643,6.5623,638600.0],["2024-09-25",6.5128,6.534,6.4138,6.4208,561900.0],["2024-09-26",6.4633,6.6613,6.4633,6.6401,1817100.0],["2024-09-27",6.633,6.6401,6.5411,6.5552,677100.0],["2024-09-30",6.5411,6.5411,6.4138,6.5057,624700.0],["2024-10-01",6.4774,6.6188,6.435,6.5128,782100.0],["2024-10-02",6.6471,6.7178,6.6118,6.7108,650100.0],["2024-10-03",6.6966,6.8663,6.6613,6.7886,549200.0],["2024-10-04",6.8451,6.9158,6.6896,6.7108,805100.0],["2024-10-07",6.6966,6.7461,6.6471,6.732,1002800.0],["2024-10-08",6.6613,6.6683,6.5198,6.6188,1070500.0],["2024-10-09",6.5623,6.5976,6.4703,6.4986,679900.0],["2024-10-10",6.4916,6.6188,6.4421,6.5481,730000.0],["2024-10-11",6.5411,6.6401,6.3855,6.4845,798000.0],["2024-10-14",6.4421,6.4421,6.2511,6.2511,704000.0],["2024-10-15",6.2228,6.2228,5.9258,5.9329,1103900.0],["2024-10-16",5.9612,6.0319,5.9188,6.0107,1395300.0],["2024-10-17",5.9966,6.0956,5.9258,5.9895,972300.0],["2024-10-18",6.0319,6.0814,5.9541,6.039,1214600.0],["2024-10-21",6.0814,6.1168,5.8905,5.9471,860500.0],["2024-10-22",5.9188,5.9329,5.8127,5.8127,812300.0],["2024-10-23",5.7491,5.7561,5.5581,5.5723,994600.0],["2024-10-24",5.5723,5.6076,5.4874,5.5086,892600.0],["2024-10-25",5.5086,5.5935,5.4308,5.4945,511800.0],["2024-10-28",5.4026,5.4874,5.346,5.3955,519400.0],["2024-10-29",5.3743,5.4096,5.2823,5.3389,707400.0],["2024-10-30",5.2823,5.3531,5.2541,5.2682,865400.0],["2024-10-31",5.7278,6.1451,5.6996,5.9188,2062000.0],["2024-11-01",5.9895,6.0036,5.7349,5.7703,1004600.0],["2024-11-04",5.7632,5.8127,5.6854,5.7773,802500.0],["2024-11-05",5.7915,5.8198,5.6147,5.6359,718800.0],["2024-11-06",5.7208,5.8622,5.6925,5.8056,1368900.0],["2024-11-07",5.841,5.9683,5.7915,5.8127,898300.0],["2024-11-08",5.7773,5.7773,5.5723,5.6218,661700.0],["2024-11-11",5.6218,5.6571,5.5369,5.5793,759900.0],["2024-11-12",5.5793,5.6147,5.4167,5.4874,835600.0],["2024-11-13",5.5298,5.7066,5.5016,5.6359,1077900.0],["2024-11-14",5.6571,5.7491,5.5864,5.6783,826500.0],["2024-11-15",5.6288,5.6359,5.4591,5.5157,989900.0],["2024-11-18",5.5864,5.6359,5.4874,5.5298,954100.0],["2024-11-19",5.5086,5.6218,5.445,5.6076,667700.0],["2024-11-20",5.6218,5.6713,5.5935,5.6642,1004200.0],["2024-11-21",5.6854,5.6996,5.4945,5.5864,1466600.0],["2024-11-22",5.5864,5.6642,5.5369,5.6076,776400.0],["2024-11-25",5.5864,5.6147,5.4662,5.4874,750100.0],["2024-11-26",5.4591,5.5298,5.3955,5.4167,1005600.0],["2024-11-27",5.3884,5.3884,5.2611,5.2682,1052800.0],["2024-11-29",5.247,5.247,5.148,5.2187,698400.0],["2024-12-02",5.3743,5.3743,5.1833,5.1904,1545500.0],["2024-12-03",5.2682,5.4662,5.1975,5.4167,1496900.0],["2024-12-04",5.376,5.4248,5.2378,5.254,1352800.0],["2024-12-05",5.2459,5.3191,5.1646,5.2052,1222600.0],["2024-12-06",5.2052,5.2052,5.01,5.0832,1215000.0],["2024-12-09",5.1239,5.2134,5.0995,5.132,1008600.0],["2024-12-10",5.1646,5.2947,5.1402,5.1727,991300.0],["2024-12-11",5.2052,5.2134,5.0426,5.0751,668100.0],["2024-12-12",5.0344,5.1076,4.945,5.067,705000.0],["2024-12-13",5.067,5.1402,4.9938,5.1402,866800.0],["2024-12-16",5.0914,5.0995,4.9694,4.9775,903800.0],["2024-12-17",4.9531,5.1564,4.8636,5.1239,1484800.0],["2024-12-18",5.1402,5.2784,5.132,5.1727,1177700.0],["2024-12-19",5.2459,5.254,5.1076,5.1158,923400.0],["2024-12-20",5.0832,5.2378,5.0182,5.1402,1867400.0],["2024-12-23",5.1564,5.4086,5.1564,5.376,913800.0],["2024-12-24",5.4086,5.5306,5.3598,5.5224,477700.0],["2024-12-26",5.5062,5.5143,5.4248,5.4899,593900.0],["2024-12-27",5.4574,5.4655,5.4004,5.4574,855000.0],["2024-12-30",5.4574,5.5956,5.3923,5.5387,836400.0],["2024-12-31",5.5712,5.6851,5.5306,5.6363,436600.0],["2025-01-02",5.6932,5.864,5.6932,5.8234,1107200.0],["2025-01-03",5.8315,5.8315,5.62,5.6444,439100.0],["2025-01-06",5.6932,5.7502,5.5631,5.6526,981300.0],["2025-01-07",5.7908,5.921,5.7664,5.8071,852100.0],["2025-01-08",5.742,5.8559,5.6444,5.8071,490900.0],["2025-01-10",5.9942,6.1406,5.9291,6.0999,847400.0],["2025-01-13",6.2463,6.3601,6.1731,6.3439,778700.0],["2025-01-14",6.2463,6.3195,6.1568,6.3032,766700.0],["2025-01-15",6.3439,6.352,6.2056,6.3439,675600.0],["2025-01-16",6.2951,6.2951,6.0836,6.108,1222400.0],["2025-01-17",6.0186,6.1731,5.9372,6.0348,599600.0],["2025-01-21",6.0511,6.0592,5.7176,5.7258,1041600.0],["2025-01-22",5.7014,5.7664,5.6363,5.6526,633000.0],["2025-01-23",5.6444,5.7095,5.5794,5.6688,793700.0],["2025-01-24",5.6688,5.677,5.498,5.5712,689200.0],["2025-01-27",5.5712,5.6444,5.498,5.498,537400.0],["2025-01-28",5.5306,5.62,5.5143,5.5712,445200.0],["2025-01-29",5.5306,5.7583,5.5306,5.7176,436100.0],["2025-01-30",5.8478,5.9047,5.7908,5.8478,678200.0],["2025-01-31",5.8234,5.8803,5.7258,5.8071,506300.0],["2025-02-03",5.7583,5.864,5.7258,5.7827,597200.0],["2025-02-04",5.7746,6.0592,5.7258,6.0348,680800.0],["2025-02-05",5.9942,5.9942,5.9047,5.9779,625400.0],["2025-02-06",5.986,6.0186,5.7827,5.8396,422600.0],["2025-02-07",5.8478,5.8966,5.7583,5.7664,364400.0],["2025-02-10",5.799,5.8966,5.7339,5.8722,379500.0],["2025-02-11",5.864,5.9372,5.8315,5.8559,483100.0],["2025-02-12",5.8478,5.986,5.8396,5.864,493900.0],["2025-02-13",5.8396,5.8722,5.7176,5.8315,701400.0],["2025-02-14",5.9128,5.9372,5.6607,5.7095,791600.0],["2025-02-18",5.7258,5.7908,5.6688,5.7095,487700.0],["2025-02-19",5.7014,5.7746,5.5956,5.6607,499400.0],["2025-02-20",5.5468,5.6282,5.3679,5.4411,832500.0],["2025-02-21",5.5062,5.5468,5.3842,5.4574,893300.0],["2025-02-24",5.4574,5.5631,5.4004,5.5387,950300.0],["2025-02-25",5.555,5.62,5.4899,5.555,726000.0],["2025-02-26",5.555,5.5794,5.5062,5.5468,467300.0],["2025-02-27",5.5387,5.555,5.3272,5.3354,724600.0],["2025-02-28",5.3272,5.4248,5.2866,5.3191,713600.0],["2025-03-03",5.376,5.4248,5.254,5.3191,779800.0],["2025-03-04",5.3028,5.5143,5.189,5.4492,666800.0],["2025-03-05",5.4411,5.4574,5.254,5.254,795700.0],["2025-03-06",5.3028,5.4086,5.2784,5.3191,557500.0],["2025-03-07",5.3516,5.5387,5.3516,5.4086,626800.0],["2025-03-10",5.3923,5.3923,5.1402,5.1808,719100.0],["2025-03-11",5.2378,5.2622,4.9856,5.0426,681800.0],["2025-03-12",5.0344,5.1158,4.9775,5.0507,496000.0],["2025-03-13",5.0588,5.1483,5.0182,5.0914,653500.0],["2025-03-14",5.0832,5.2947,5.067,5.2784,953400.0],["2025-03-17",5.3272,5.4574,5.3028,5.3679,645800.0],["2025-03-18",5.4248,5.4492,5.3028,5.3842,567500.0],["2025-03-19",5.3923,5.5631,5.3923,5.5387,663800.0],["2025-03-20",5.4492,5.677,5.4004,5.6607,599000.0],["2025-03-21",5.62,5.6282,5.4248,5.4411,1910100.0],["2025-03-24",5.4411,5.5224,5.3842,5.4248,623300.0],["2025-03-25",5.4248,5.4574,5.3435,5.3516,630500.0],["2025-03-26",5.376,5.4248,5.3272,5.4248,570600.0],["2025-03-27",5.376,5.4899,5.3354,5.4004,479100.0],["2025-03-28",5.4004,5.4655,5.3679,5.4248,507000.0],["2025-03-31",5.3842,5.4818,5.2459,5.3435,680700.0],["2025-04-01",5.3435,5.4167,5.3272,5.3598,439400.0],["2025-04-02",5.3191,5.3435,5.254,5.3191,489000.0],["2025-04-03",5.2215,5.2784,5.067,5.0751,752100.0],["2025-04-04",4.8474,4.8636,4.6115,4.7579,1558200.0],["2025-04-07",4.6684,5.1971,4.5952,5.132,1360100.0],["2025-04-08",5.2134,5.2134,4.766,4.823,1017200.0],["2025-04-09",4.766,5.1483,4.7416,5.0426,960100.0],["2025-04-10",4.8718,4.9775,4.8067,4.9287,858600.0],["2025-04-11",4.9856,5.3516,4.9856,5.311,678400.0],["2025-04-14",5.3679,5.3679,5.189,5.2296,669800.0],["2025-04-15",5.2296,5.2378,5.067,5.1158,593700.0],["2025-04-16",5.1402,5.2215,5.0914,5.1971,733400.0],["2025-04-17",5.2296,5.4248,5.2296,5.4004,603700.0],["2025-04-21",5.3598,5.3598,5.2296,5.2866,659500.0],["2025-04-22",5.3679,5.3679,5.254,5.254,674700.0],["2025-04-23",5.3435,5.4167,5.2622,5.4004,675900.0],["2025-04-24",5.3679,5.5387,5.3679,5.5387,662300.0],["2025-04-25",5.5306,5.7908,5.498,5.7583,912500.0],["2025-04-28",5.7502,5.799,5.6607,5.742,714000.0],["2025-04-29",5.7339,5.8315,5.7339,5.8152,583700.0],["2025-04-30",5.7583,5.9047,5.7176,5.864,1146200.0],["2025-05-01",5.8478,6.043,5.8478,6.0023,1230300.0],["2025-05-02",6.108,6.2056,6.0348,6.1812,1301500.0],["2025-05-05",6.2056,6.4415,6.2056,6.3845,1226200.0],["2025-05-06",6.4171,6.4821,6.2869,6.3357,1447400.0],["2025-05-07",6.3439,6.4333,6.3195,6.4089,1375800.0],["2025-05-08",6.4903,6.4903,6.1731,6.1975,1648800.0],["2025-05-09",6.2788,6.4333,6.2137,6.4171,627800.0],["2025-05-12",6.5472,6.6204,6.4333,6.4903,1104600.0],["2025-05-13",6.4984,6.6692,6.4577,6.6204,1362700.0],["2025-05-14",6.6367,6.6936,6.5472,6.5879,1501000.0],["2025-05-15",6.5065,6.7099,6.4333,6.6611,951100.0],["2025-05-16",6.7099,6.8319,6.6367,6.7993,1467300.0],["2025-05-19",6.7993,6.9539,6.7912,6.8563,945600.0],["2025-05-20",6.8481,6.9132,6.8156,6.8888,981000.0],["2025-05-21",6.8725,6.9132,6.8075,6.8237,772100.0],["2025-05-22",6.8156,6.8156,6.6367,6.6611,909500.0],["2025-05-23",6.5879,6.7831,6.5797,6.7749,566500.0],["2025-05-27",6.8237,6.8725,6.7668,6.8075,654900.0],["2025-05-28",6.7912,6.7993,6.5879,6.6855,950000.0],["2025-05-29",6.7424,6.7587,6.6041,6.7099,576300.0],["2025-05-30",6.6936,6.9051,6.6692,6.8725,727200.0],["2025-06-02",6.9132,7.0271,6.7912,6.9945,849100.0],["2025-06-03",6.9701,6.9783,6.7749,6.9376,700000.0],["2025-06-04",6.9051,7.0515,6.9051,7.0189,851300.0],["2025-06-05",7.0271,7.1165,6.9864,7.0921,684300.0],["2025-06-06",7.1003,7.1491,6.8481,7.0027,608700.0],["2025-06-09",6.9783,7.0108,6.8237,6.8237,834300.0],["2025-06-10",6.9213,6.9213,6.6448,6.7017,870000.0],["2025-06-11",6.7099,6.8807,6.6773,6.8156,593700.0],["2025-06-12",6.8725,7.0108,6.7993,6.9539,605200.0],["2025-06-13",6.9945,7.3361,6.8888,7.3199,1831100.0],["2025-06-16",7.3524,7.4256,7.1409,7.2955,1027200.0],["2025-06-17",7.3768,7.6045,7.3361,7.5395,1138800.0],["2025-06-18",7.5639,7.5801,7.4012,7.5151,1124800.0],["2025-06-20",7.5557,7.5557,7.3036,7.3524,1639600.0],["2025-06-23",7.4175,7.5801,7.1653,7.206,1238900.0],["2025-06-24",7.1003,7.1897,6.9295,7.1003,803300.0],["2025-06-25",7.1247,7.1653,7.0271,7.1003,914500.0],["2025-06-26",7.1247,7.1328,6.962,6.9783,896600.0],["2025-06-27",6.9783,6.9783,6.7749,6.8644,1317300.0],["2025-06-30",6.8888,6.8888,6.6204,6.7099,1096200.0],["2025-07-01",6.7505,6.7993,6.6529,6.7343,1063500.0],["2025-07-02",6.7343,7.0395,6.6788,6.984,1155000.0],["2025-07-03",6.9655,7.2153,6.9008,7.169,772900.0],["2025-07-07",7.1228,7.4743,7.1228,7.4743,1212900.0],["2025-07-08",7.4651,7.4743,7.2893,7.3448,819700.0],["2025-07-09",7.3078,7.3078,6.9563,7.0395,755100.0],["2025-07-10",7.021,7.2985,6.984,7.1968,871400.0],["2025-07-11",7.2245,7.2615,7.1135,7.1598,605500.0],["2025-07-14",7.1413,7.1875,6.9933,7.1228,560300.0],["2025-07-15",7.1135,7.1875,7.021,7.021,443500.0],["2025-07-16",6.9748,7.0488,6.8823,6.947,700900.0],["2025-07-17",6.9563,7.1135,6.9193,7.0673,831700.0],["2025-07-18",7.1135,7.1135,6.9655,7.0118,733900.0],["2025-07-21",7.0025,7.0025,6.836,6.8915,501200.0],["2025-07-22",6.9378,6.984,6.8823,6.9008,578800.0],["2025-07-23",6.9655,7.1598,6.9563,7.1135,577200.0],["2025-07-24",7.0673,7.169,7.0303,7.0858,648900.0],["2025-07-25",7.0303,7.058,6.947,6.9563,484600.0],["2025-07-28",7.0303,7.1043,6.984,7.1043,642100.0],["2025-07-29",7.0673,7.2245,7.021,7.1783,780400.0],["2025-07-30",7.2523,7.2615,6.9933,7.095,638900.0],["2025-07-31",6.8545,6.9193,6.5863,6.6603,1314500.0],["2025-08-01",6.7065,6.7343,6.6048,6.688,808300.0],["2025-08-04",6.725,6.984,6.6788,6.9748,945700.0],["2025-08-05",6.8915,7.2523,6.8823,7.206,880000.0],["2025-08-06",7.1968,7.2153,7.095,7.095,523700.0],["2025-08-07",7.1228,7.132,7.0025,7.0118,367600.0],["2025-08-08",7.0488,7.1875,6.8268,6.873,657100.0],["2025-08-11",6.873,6.9193,6.799,6.8823,580800.0],["2025-08-12",6.91,7.0673,6.8915,6.947,631100.0],["2025-08-13",6.91,7.0488,6.91,7.021,573100.0],["2025-08-14",7.0118,7.0395,6.8175,6.8545,541600.0],["2025-08-15",6.8638,6.873,6.7898,6.873,950200.0],["2025-08-18",6.8453,7.0488,6.8268,6.984,563600.0],["2025-08-19",6.9748,7.0025,6.8268,6.8545,417900.0],["2025-08-20",6.9933,7.058,6.947,6.984,509900.0],["2025-08-21",7.0118,7.4281,7.0025,7.4188,1256600.0],["2025-08-22",7.4743,7.5853,7.4003,7.4836,680400.0],["2025-08-25",7.4928,7.5113,7.3818,7.4281,490400.0],["2025-08-26",7.391,7.4373,7.3263,7.4096,341900.0],["2025-08-27",7.3818,7.5206,7.3633,7.4928,378000.0],["2025-08-28",7.4928,7.5761,7.4651,7.5206,334000.0],["2025-08-29",7.5483,7.5853,7.4743,7.5853,443800.0],["2025-09-02",7.5668,7.6501,7.5113,7.5298,497100.0],["2025-09-03",7.5946,7.8443,7.5761,7.6871,556800.0],["2025-09-04",7.6131,7.6778,7.5483,7.6316,466700.0],["2025-09-05",7.6223,7.8073,7.5946,7.7888,497100.0],["2025-09-08",7.9368,8.0386,7.8721,7.9646,726500.0],["2025-09-09",7.9091,7.9461,7.7888,7.9368,565600.0],["2025-09-10",7.8443,7.9646,7.7611,7.8166,425700.0],["2025-09-11",7.8351,7.8906,7.6963,7.8721,529500.0],["2025-09-12",7.8721,7.9461,7.8166,7.8351,473300.0],["2025-09-15",7.8998,8.2421,7.8906,8.1681,573000.0],["2025-09-16",8.1218,8.2328,7.9646,7.9923,358600.0],["2025-09-17",7.9831,8.0756,7.9738,7.9923,356400.0],["2025-09-18",7.9738,8.0293,7.8628,8.0201,445600.0],["2025-09-19",7.9831,7.9831,7.8258,7.9276,708300.0],["2025-09-22",7.9553,8.0016,7.8813,7.9461,392200.0],["2025-09-23",8.0016,8.1958,8.0016,8.1033,405600.0],["2025-09-24",8.1033,8.1403,8.0201,8.0478,398200.0],["2025-09-25",8.0571,8.1218,7.8351,7.9091,460600.0],["2025-09-26",7.9183,7.9276,7.7518,7.8351,328200.0],["2025-09-29",7.7796,7.7796,7.5483,7.6686,626000.0],["2025-09-30",7.5761,7.6686,7.4836,7.5668,468100.0],["2025-10-01",7.5483,7.6686,7.4836,7.6131,654400.0],["2025-10-02",7.5946,7.6223,7.391,7.4928,552400.0],["2025-10-03",7.6131,7.6223,7.5021,7.6223,374500.0],["2025-10-06",7.6316,7.6778,7.4928,7.5021,561200.0],["2025-10-07",7.5021,7.5021,7.243,7.354,474000.0],["2025-10-08",7.3818,7.4558,7.2985,7.4003,549400.0],["2025-10-09",7.4558,7.5761,7.4466,7.4836,523900.0],["2025-10-10",7.4466,7.5483,7.3448,7.3725,673000.0],["2025-10-13",7.4373,7.5113,7.354,7.4096,577400.0],["2025-10-14",7.354,7.3818,7.2153,7.3078,650300.0],["2025-10-15",7.391,7.5206,7.3725,7.4836,497200.0],["2025-10-16",7.4928,7.7888,7.4928,7.6408,761400.0],["2025-10-17",7.5946,7.8351,7.5668,7.7888,529600.0],["2025-10-20",7.8073,8.0386,7.8073,7.8906,559900.0],["2025-10-21",7.8351,7.8351,7.6131,7.6223,460300.0],["2025-10-22",7.6871,7.9738,7.6501,7.9553,726500.0],["2025-10-23",8.0293,8.4548,8.0293,8.4086,834000.0],["2025-10-24",8.3253,8.6028,8.3068,8.4178,676300.0],["2025-10-27",8.3901,8.6213,8.3346,8.5751,441700.0],["2025-10-28",8.6121,8.7601,8.5751,8.6676,565900.0],["2025-10-29",8.7139,8.8156,8.6121,8.7879,729200.0],["2025-10-30",8.5288,8.8711,8.4456,8.6399,707400.0],["2025-10-31",8.6399,8.9081,8.5843,8.8989,820700.0],["2025-11-03",8.9266,8.9266,8.7139,8.9174,545100.0],["2025-11-04",8.7786,8.7786,8.6028,8.7416,618500.0],["2025-11-05",8.7416,8.9729,8.7416,8.9729,586900.0],["2025-11-06",8.9636,9.0746,8.8526,9.0191,727400.0],["2025-11-07",9.0191,9.0931,8.9081,9.0006,543200.0],["2025-11-10",9.0376,9.1856,8.9914,9.1209,462700.0],["2025-11-11",9.1579,9.1949,9.0006,9.0654,349500.0],["2025-11-12",8.9914,9.2134,8.9914,9.2041,583900.0],["2025-11-13",9.1949,9.5001,9.1579,9.2781,1212400.0],["2025-11-14",9.2226,9.3151,9.0376,9.2966,516500.0],["2025-11-17",9.3244,9.4631,9.2504,9.4076,1005100.0],["2025-11-18",9.3984,9.8054,9.1209,9.7036,1571700.0],["2025-11-19",9.6666,9.6759,9.4631,9.4631,964600.0],["2025-11-20",9.6204,9.6944,9.2041,9.2226,792900.0],["2025-11-21",9.3429,9.4724,9.1764,9.4631,601600.0],["2025-11-24",9.4816,9.4909,9.2319,9.4261,658300.0],["2025-11-25",9.3614,9.4076,9.1394,9.2226,518500.0],["2025-11-26",9.1394,9.3151,9.0099,9.0561,508700.0],["2025-11-28",9.0931,9.1486,8.8804,8.9821,306000.0],["2025-12-01",9.0099,9.0746,8.6121,8.6491,912700.0],["2025-12-02",8.6584,8.8064,8.5103,8.7601,619000.0],["2025-12-03",8.8341,9.0376,8.8341,8.8711,490900.0],["2025-12-04",8.8526,8.8989,8.7786,8.8619,674800.0],["2025-12-05",8.8989,8.9359,8.6399,8.6861,522200.0],["2025-12-08",8.6769,8.8526,8.6028,8.7139,524000.0],["2025-12-09",8.6954,8.7046,8.5658,8.6399,563200.0],["2025-12-10",8.6676,8.6676,8.4363,8.5011,575900.0],["2025-12-11",8.4641,8.5936,8.4178,8.5473,567700.0],["2025-12-12",8.5196,8.6028,8.4641,8.4918,816000.0],["2025-12-15",8.4918,8.6213,8.4271,8.5751,382400.0],["2025-12-16",8.4918,8.5658,8.4548,8.4548,490800.0],["2025-12-17",8.5381,8.7231,8.5011,8.7139,591400.0],["2025-12-18",8.6769,8.7046,8.4641,8.5288,565300.0],["2025-12-19",8.5566,8.5751,8.3346,8.4826,1360600.0],["2025-12-22",8.5751,8.7139,8.4733,8.5936,382300.0],["2025-12-23",8.5751,8.6121,8.4086,8.4826,346100.0],["2025-12-24",8.4641,8.4641,8.3808,8.4271,148900.0],["2025-12-26",8.3716,8.5103,8.3161,8.4918,507300.0],["2025-12-29",8.4641,8.5936,8.3901,8.4918,323100.0],["2025-12-30",8.5288,8.5288,8.3346,8.3531,321100.0],["2025-12-31",8.3438,8.3808,8.2976,8.3531,364500.0],["2026-01-02",8.3161,8.3346,8.0201,8.1588,839000.0],["2026-01-05",8.2976,8.4086,8.0478,8.0848,634400.0],["2026-01-06",8.1311,8.3808,8.1126,8.2143,525700.0],["2026-01-07",8.3901,9.0006,8.3901,8.9636,1088200.0],["2026-01-08",9.0006,9.0839,8.7231,8.9821,519500.0],["2026-01-09",8.9174,9.0839,8.7416,8.8711,428100.0],["2026-01-12",8.8711,8.9544,8.7879,8.8526,382500.0],["2026-01-13",8.8989,9.2781,8.8989,9.0746,458400.0],["2026-01-14",9.3336,9.3336,9.0099,9.1671,739800.0],["2026-01-15",9.0469,9.0469,8.7694,8.9636,720300.0],["2026-01-16",8.9821,9.1394,8.9174,8.9451,496300.0],["2026-01-20",8.9266,9.0931,8.8064,8.9359,592500.0],["2026-01-21",9.0006,9.1024,8.8804,9.0654,464400.0],["2026-01-22",9.0654,9.1116,8.7509,8.8619,570900.0],["2026-01-23",8.9451,9.1764,8.9081,8.9266,432500.0],["2026-01-26",9.0654,9.1579,8.8989,8.9081,390200.0],["2026-01-27",8.9174,9.1671,8.9174,9.0284,341200.0],["2026-01-28",9.0839,9.3521,9.0561,9.2781,650900.0],["2026-01-29",9.3429,9.4539,9.1671,9.4169,432400.0],["2026-01-30",9.4169,9.5464,9.3429,9.4631,539600.0],["2026-02-02",9.3521,9.7591,9.1949,9.7221,662500.0],["2026-02-03",9.7406,9.7591,9.4261,9.6296,460400.0],["2026-02-04",9.6019,9.6296,9.3521,9.4446,451000.0],["2026-02-05",9.3429,9.5926,9.3429,9.4076,404500.0],["2026-02-06",9.4076,9.7776,9.3799,9.7036,385200.0],["2026-02-09",9.6759,9.8516,9.5926,9.8054,348600.0],["2026-02-10",9.8424,9.9349,9.7684,9.7684,510700.0],["2026-02-11",9.8979,10.4437,9.8887,10.4344,1318200.0],["2026-02-12",10.4992,10.5454,10.0644,10.1569,906200.0],["2026-02-13",10.1477,10.5824,10.1477,10.5639,442200.0],["2026-02-17",10.5824,10.7304,10.3789,10.7027,563900.0],["2026-02-18",10.8692,11.0542,10.7859,10.9617,610600.0],["2026-02-19",11.1005,11.5352,10.8137,11.267,1032800.0],["2026-02-20",11.267,11.378,10.7304,11.119,1188900.0],["2026-02-23",11.1837,11.193,10.7489,11.1467,664200.0],["2026-02-24",11.156,11.4612,11.0449,11.4335,757000.0],["2026-02-25",11.341,11.6555,11.2577,11.6462,626200.0],["2026-02-26",11.563,11.9977,11.4982,11.9237,772700.0],["2026-02-27",11.97,12.044,11.8312,11.9792,637300.0],["2026-03-02",12.7193,12.7285,11.7757,11.9145,980000.0],["2026-03-03",11.785,11.785,11.3225,11.6555,844300.0],["2026-03-04",11.5722,11.8867,11.3502,11.8775,494400.0],["2026-03-05",11.822,11.9052,11.1652,11.3687,626000.0],["2026-03-06",11.3687,11.3965,11.1005,11.2947,628500.0],["2026-03-09",11.3225,11.7572,11.2115,11.6092,559000.0],["2026-03-10",11.5907,11.7757,11.3502,11.3872,447400.0],["2026-03-11",11.3317,11.341,10.7952,10.9154,454600.0],["2026-03-12",10.8044,10.8044,10.2772,10.2957,860100.0],["2026-03-13",10.2772,10.2772,9.9719,10.1662,681200.0],["2026-03-16",10.2124,10.5269,10.2124,10.5177,579000.0],["2026-03-17",10.5639,10.5639,10.2957,10.4344,638100.0],["2026-03-18",10.4529,10.8137,10.4344,10.5732,608800.0],["2026-03-19",10.5917,10.8322,10.3604,10.7952,613000.0],["2026-03-20",10.8692,10.9062,10.5639,10.6379,819000.0],["2026-03-23",10.6934,11.0357,10.5732,11.0172,536400.0],["2026-03-24",11.0264,11.563,10.9617,11.4705,550500.0],["2026-03-25",11.4427,11.4612,10.8692,11.1097,426300.0],["2026-03-26",11.119,11.3502,10.9247,10.9617,605600.0],["2026-03-27",10.9709,11.119,10.9247,11.1005,527600.0],["2026-03-30",11.1097,11.2577,10.8137,11.0264,547500.0],["2026-03-31",11.0634,11.3872,10.9247,11.2947,466500.0],["2026-04-01",11.267,11.489,11.119,11.23,469200.0],["2026-04-02",11.119,11.822,11.119,11.7757,486200.0],["2026-04-06",11.748,11.9422,11.6277,11.896,389800.0],["2026-04-07",11.9607,12.1087,11.489,11.4982,522100.0],["2026-04-08",11.3132,11.822,11.1282,11.7942,559400.0],["2026-04-09",11.9977,11.9977,11.563,11.6185,409600.0],["2026-04-10",11.5167,11.637,11.2022,11.4057,372700.0],["2026-04-13",11.5075,11.7295,11.489,11.526,474600.0],["2026-04-14",11.4982,11.5907,11.1097,11.156,479300.0],["2026-04-15",11.267,11.7202,11.267,11.637,688300.0],["2026-04-16",11.6092,11.8127,11.4242,11.6832,612600.0],["2026-04-17",11.7017,12.1735,11.4982,11.9977,670900.0],["2026-04-20",11.9422,12.118,11.5722,12.0717,386300.0],["2026-04-21",12.1457,12.229,11.5445,11.6,447200.0],["2026-04-22",11.6277,11.7202,11.2577,11.5352,532900.0],["2026-04-23",11.5445,11.711,11.5167,11.637,237300.0],["2026-04-24",11.637,11.9885,11.526,11.9885,415200.0],["2026-04-27",11.9885,12.377,11.9145,12.3122,413600.0],["2026-04-28",12.3678,12.488,12.2567,12.3307,360100.0],["2026-04-29",12.34,12.414,12.0625,12.1642,295800.0],["2026-04-30",12.2197,12.3955,12.1365,12.3585,374900.0],["2026-05-01",12.3215,12.451,12.1272,12.451,324700.0],["2026-05-04",12.4418,12.5898,12.3215,12.377,581500.0],["2026-05-05",12.525,13.154,12.3955,13.08,836900.0],["2026-05-06",12.9505,13.0708,12.488,12.599,603300.0],["2026-05-07",12.6175,13.0615,12.6175,13.0338,464800.0],["2026-05-08",13.0338,13.302,12.932,13.0338,505000.0],["2026-05-11",13.0523,13.0523,12.5065,12.599,624100.0],["2026-05-12",12.5713,12.6083,12.2475,12.4233,517900.0],["2026-05-13",12.4418,12.451,11.9977,12.1827,729000.0],["2026-05-14",12.7285,12.8858,11.9607,12.2012,852200.0],["2026-05-15",12.1272,12.3585,11.9052,12.229,496500.0],["2026-05-18",12.229,12.6083,12.192,12.4788,587300.0],["2026-05-19",12.488,12.5805,12.3122,12.377,557100.0],["2026-05-20",12.4418,13.154,12.4418,13.0893,1692900.0],["2026-05-21",13.043,13.1355,12.4695,12.4788,874100.0],["2026-05-22",12.3863,12.488,12.155,12.34,711600.0],["2026-05-26",12.38,12.51,12.04,12.25,735200.0],["2026-05-27",12.15,12.32,11.91,11.99,753500.0],["2026-05-28",12.02,12.08,11.46,11.49,688800.0],["2026-05-29",11.49,11.53,11.25,11.47,488000.0],["2026-06-01",11.47,11.71,11.38,11.61,471200.0],["2026-06-02",11.5,11.65,11.26,11.61,1151100.0],["2026-06-03",11.63,11.73,11.42,11.45,594600.0],["2026-06-04",11.58,11.61,11.32,11.4,371200.0],["2026-06-05",11.42,11.8,11.27,11.56,433400.0],["2026-06-08",11.66,11.81,11.44,11.58,498100.0],["2026-06-09",11.57,11.84,11.56,11.81,558000.0],["2026-06-10",11.78,12.1,11.69,11.92,370300.0],["2026-06-11",12.15,12.27,11.85,11.88,777100.0],["2026-06-12",11.79,12.44,11.75,12.33,355500.0],["2026-06-15",12.24,12.42,12.03,12.17,493600.0],["2026-06-16",12.21,12.32,11.89,12.11,343500.0],["2026-06-17",12.04,12.15,11.7,11.72,534100.0],["2026-06-18",11.67,11.92,11.49,11.91,711800.0],["2026-06-22",11.94,12.45,11.94,12.32,581800.0],["2026-06-23",12.22,12.51,12.09,12.45,543800.0],["2026-06-24",12.39,12.49,12.03,12.06,430000.0],["2026-06-25",12.18,12.18,10.91,11.1,570000.0],["2026-06-26",11.06,11.16,10.54,10.75,1880500.0],["2026-06-29",10.9,11.0,10.32,10.37,712262.0],["2026-06-30",10.3,10.32,9.93,10,586296.885824],["2026-07-01",9.96,10.09,9.8002,9.97,651790.471312],["2026-07-02",10.26,10.56,10.165,10.31,434679.570244],["2026-07-06",10.3,10.715,10.295,10.42,460419.092477],["2026-07-07",10.41,10.82,10.41,10.71,450705.039911],["2026-07-08",10.74,11.0499,10.74,11.02,465271.526712],["2026-07-09",10.94,10.97,10.335,10.66,436735.833186],["2026-07-10",10.78,11.0302,10.72,10.99,453010.616895],["2026-07-13",11.12,11.23,10.82,10.83,435188.099038],["2026-07-14",11.03,11.1999,10.9,10.94,495097.550077],["2026-07-15",10.96,11.065,10.73,11,541764.414046],["2026-07-16",10.89,11.21,10.89,10.94,573823.188014],["2026-07-17",10.83,10.84,10.55,10.64,410495.114214],["2026-07-20",10.76,11.08,10.68,10.76,671333.401862],["2026-07-21",10.82,11.39,10.76,11.33,978543.016542],["2026-07-22",11.36,11.39,11.115,11.13,476483.770806],["2026-07-23",11.07,11.22,11.03,11.18,620020.126231],["2026-07-24",11.22,11.36,11.08,11.2,453953.667087],["2026-07-27",11.04,11.25,10.98,11.19,528803.190722],["2026-07-28",11.19,11.47,11.14,11.27,500227.25075],["2026-07-29",11.41,11.59,11.23,11.45,582198.260372],["2026-07-30",10.96,11.47,10.95,11.3,384237.409446],["2026-07-31",11.36,11.83,11.275,11.65,552924.428862],["2026-08-03",11.81,11.87,11.39,11.79,551035.879689],["2026-08-04",11.62,11.74,11.17,11.23,465641.809566],["2026-08-05",11.37,11.38,10.85,10.87,546849.660489],["2026-08-06",11.13,11.4,11.02,11.27,547940.261074],["2026-08-07",11.3,11.3699,11.01,11.32,448729.410067],["2026-08-10",11.36,11.5,11.2,11.245,83842.12802],["2026-08-11",11.17,11.405,10.93,11.3,557200.099905],["2026-08-12",11.19,11.82,11.17,11.78,491826.595134],["2026-08-13",11.8,12.27,11.705,12.08,556996.382694],["2026-08-14",12.17,12.49,12.125,12.47,353653.839016]]}