{"t":"ACRE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-04-27",4.4017,4.409,4.3528,4.3577,558900.0],["2012-04-30",4.3528,4.4139,4.343,4.3968,123800.0],["2012-05-01",4.3968,4.4164,4.3895,4.4017,91100.0],["2012-05-02",4.4017,4.4188,4.3552,4.3626,139700.0],["2012-05-03",4.3846,4.3993,4.3039,4.3406,169000.0],["2012-05-04",4.1938,4.321,4.096,4.2868,241200.0],["2012-05-07",4.2623,4.2794,4.1131,4.2794,216000.0],["2012-05-08",4.2794,4.2868,4.2428,4.2452,108000.0],["2012-05-09",4.2061,4.2159,4.0471,4.1083,498200.0],["2012-05-10",4.0716,4.1131,3.9762,4.0422,320800.0],["2012-05-11",4.0227,4.1107,4.0202,4.0593,145000.0],["2012-05-14",3.9566,4.1523,3.9175,4.0667,148000.0],["2012-05-15",4.0398,4.0594,4.0251,4.052,109000.0],["2012-05-16",4.0422,4.0618,4.03,4.0349,128800.0],["2012-05-17",4.0349,4.0618,3.9395,4.0227,120500.0],["2012-05-18",4.0056,4.1034,3.942,4.0985,203000.0],["2012-05-21",4.074,4.1694,4.0716,4.1572,105200.0],["2012-05-22",4.096,4.14,4.0227,4.0251,93600.0],["2012-05-23",3.986,4.0471,3.9395,4.0471,126000.0],["2012-05-24",4.0496,4.0887,4.0007,4.0887,78100.0],["2012-05-25",4.0887,4.0887,4.0227,4.0691,58800.0],["2012-05-29",4.0887,4.1987,4.0569,4.0618,49200.0],["2012-05-30",4.0325,4.118,4.0325,4.0471,52500.0],["2012-05-31",4.0593,4.0716,3.9835,4.0324,79600.0],["2012-06-01",3.9444,4.0373,3.942,3.9982,55400.0],["2012-06-04",3.9811,4.0911,3.8539,4.052,113000.0],["2012-06-05",4.03,4.1572,4.03,4.1083,81100.0],["2012-06-06",4.14,4.2281,4.052,4.1987,72600.0],["2012-06-07",4.2256,4.3039,4.2012,4.2794,299300.0],["2012-06-08",4.2892,4.2892,4.1669,4.2354,76200.0],["2012-06-11",4.3332,4.3332,4.1865,4.233,86900.0],["2012-06-12",4.2159,4.2868,4.1572,4.2672,73700.0],["2012-06-13",4.2721,4.2892,4.2085,4.2794,39200.0],["2012-06-14",4.2623,4.2794,4.255,4.2794,71900.0],["2012-06-15",4.2917,4.4017,4.2648,4.3968,399400.0],["2012-06-18",4.3381,4.3381,4.2525,4.2843,89600.0],["2012-06-19",4.3137,4.3161,4.2159,4.2379,97500.0],["2012-06-20",4.2134,4.3112,4.2061,4.3112,46400.0],["2012-06-21",4.2941,4.3259,4.1865,4.1865,147500.0],["2012-06-22",4.233,4.2794,4.1621,4.2574,999800.0],["2012-06-25",4.2085,4.2941,4.1767,4.1792,79400.0],["2012-06-26",4.2085,4.2232,4.118,4.1645,76300.0],["2012-06-27",4.1817,4.2406,4.1007,4.2209,55700.0],["2012-06-28",4.1964,4.2259,4.113,4.2209,116400.0],["2012-06-29",4.2823,4.2897,4.1498,4.2897,103600.0],["2012-07-02",4.2921,4.3731,4.1792,4.2651,40400.0],["2012-07-03",4.2504,4.27,4.2308,4.2578,12300.0],["2012-07-05",4.2479,4.2946,4.2185,4.2209,7400.0],["2012-07-06",4.1964,4.1964,4.1277,4.1522,58000.0],["2012-07-09",4.1351,4.1547,4.1056,4.1498,23200.0],["2012-07-10",4.1522,4.2479,4.1424,4.2136,20700.0],["2012-07-11",4.2087,4.2087,4.1105,4.1351,59200.0],["2012-07-12",4.0982,4.1522,4.0982,4.1179,45600.0],["2012-07-13",4.1228,4.2062,4.1105,4.162,26300.0],["2012-07-16",4.1694,4.1694,4.1032,4.1203,41000.0],["2012-07-17",4.1007,4.1792,4.1007,4.1203,41200.0],["2012-07-18",4.1228,4.1252,4.0688,4.1081,57900.0],["2012-07-19",4.1351,4.1719,4.0982,4.1351,46900.0],["2012-07-20",4.1228,4.1645,4.1228,4.1301,16600.0],["2012-07-23",4.1228,4.1866,4.0811,4.1081,47400.0],["2012-07-24",4.0982,4.1596,4.0958,4.1449,49100.0],["2012-07-25",4.1449,4.1719,4.0074,4.0982,99700.0],["2012-07-26",4.0982,4.14,4.0443,4.1105,65400.0],["2012-07-27",4.113,4.1351,4.0639,4.1203,43000.0],["2012-07-30",4.0933,4.1449,4.0639,4.1032,42900.0],["2012-07-31",4.113,4.1645,4.0639,4.1081,84300.0],["2012-08-01",4.1228,4.1694,4.0516,4.0516,65300.0],["2012-08-02",4.0492,4.1351,4.0492,4.113,56300.0],["2012-08-03",4.162,4.162,4.0639,4.1301,75000.0],["2012-08-06",4.1326,4.1326,4.0614,4.1154,40600.0],["2012-08-07",4.1228,4.1694,4.0933,4.1105,91600.0],["2012-08-08",4.1056,4.1154,4.0663,4.0933,76500.0],["2012-08-09",4.0909,4.1228,4.0737,4.113,29400.0],["2012-08-10",4.0884,4.1301,4.0811,4.113,24300.0],["2012-08-13",4.0958,4.1277,4.0467,4.0958,39400.0],["2012-08-14",4.086,4.0982,4.0393,4.0443,66700.0],["2012-08-15",4.0492,4.1007,4.0246,4.0835,255800.0],["2012-08-16",4.0884,4.0884,4.032,4.0565,129700.0],["2012-08-17",4.0443,4.0614,4.0173,4.0222,88600.0],["2012-08-20",4.0124,4.0786,4.0099,4.0295,90800.0],["2012-08-21",4.0541,4.0786,4.0222,4.0295,90200.0],["2012-08-22",4.0344,4.0443,3.978,4.0025,93200.0],["2012-08-23",4.0148,4.0614,3.9755,4.0173,72400.0],["2012-08-24",4.0124,4.0565,4.0124,4.0467,33500.0],["2012-08-27",4.0614,4.0614,3.9952,4.0148,138800.0],["2012-08-28",4.0099,4.0712,4.0099,4.0516,96300.0],["2012-08-29",4.0737,4.1056,4.0492,4.0762,95400.0],["2012-08-30",4.059,4.1056,4.059,4.0884,23000.0],["2012-08-31",4.1032,4.1375,4.0639,4.1326,54500.0],["2012-09-04",4.1252,4.1719,4.1228,4.1719,49200.0],["2012-09-05",4.1841,4.2357,4.1596,4.167,92800.0],["2012-09-06",4.1866,4.2357,4.1228,4.2136,56600.0],["2012-09-07",4.2013,4.2111,4.1375,4.167,54500.0],["2012-09-10",4.167,4.2087,4.1032,4.2038,41400.0],["2012-09-11",4.2209,4.2332,4.167,4.2062,71800.0],["2012-09-12",4.2111,4.2259,4.113,4.189,59000.0],["2012-09-13",4.14,4.2847,4.1375,4.2651,62400.0],["2012-09-14",4.2578,4.3044,4.2283,4.2676,101400.0],["2012-09-17",4.2725,4.297,4.2676,4.2921,57600.0],["2012-09-18",4.3044,4.3338,4.2897,4.3093,60300.0],["2012-09-19",4.324,4.3387,4.2725,4.324,42800.0],["2012-09-20",4.3117,4.3265,4.2381,4.2995,73600.0],["2012-09-21",4.3633,4.3633,4.2725,4.2725,98300.0],["2012-09-24",4.2798,4.3314,4.2602,4.297,33000.0],["2012-09-25",4.324,4.324,4.14,4.1719,107700.0],["2012-09-26",4.1792,4.2087,4.162,4.1964,37100.0],["2012-09-27",4.2332,4.2332,4.1596,4.1989,33800.0],["2012-09-28",4.2112,4.2456,4.1989,4.2013,61000.0],["2012-10-01",4.2284,4.2777,4.1767,4.2013,100000.0],["2012-10-02",4.2087,4.2407,4.2038,4.2062,22500.0],["2012-10-03",4.189,4.2309,4.1742,4.1939,37800.0],["2012-10-04",4.1915,4.2259,4.1545,4.1792,71400.0],["2012-10-05",4.1792,4.2161,4.1619,4.1915,42500.0],["2012-10-08",4.1915,4.2481,4.1915,4.2062,28700.0],["2012-10-09",4.2087,4.2186,4.1545,4.1693,38300.0],["2012-10-10",4.1742,4.1865,4.1324,4.1398,44300.0],["2012-10-11",4.1545,4.1545,4.1324,4.1398,39200.0],["2012-10-12",4.1299,4.1595,4.125,4.1447,47700.0],["2012-10-15",4.1619,4.1939,4.1225,4.1792,59000.0],["2012-10-16",4.1792,4.1915,4.1496,4.1521,59700.0],["2012-10-17",4.157,4.1865,4.1151,4.1718,20400.0],["2012-10-18",4.1545,4.2161,4.1422,4.1718,33500.0],["2012-10-19",4.1595,4.1619,4.1127,4.1274,55500.0],["2012-10-22",4.1176,4.1225,4.0905,4.1028,45300.0],["2012-10-23",4.1028,4.1028,4.0634,4.0733,30300.0],["2012-10-24",4.0954,4.0954,4.0412,4.0782,48300.0],["2012-10-25",4.1077,4.1521,4.0757,4.1521,37400.0],["2012-10-26",4.1299,4.1619,4.1004,4.157,34800.0],["2012-10-31",4.1496,4.1693,4.1127,4.157,36800.0],["2012-11-01",4.1619,4.1693,4.1102,4.1521,28600.0],["2012-11-02",4.1422,4.1742,4.1004,4.1028,17900.0],["2012-11-05",4.1176,4.1644,4.1176,4.1471,19200.0],["2012-11-06",4.1496,4.1644,4.1004,4.1299,28800.0],["2012-11-07",4.088,4.1693,4.024,4.1077,61100.0],["2012-11-08",4.0905,4.1447,4.0043,4.0142,43000.0],["2012-11-09",4.0166,4.0831,3.9674,4.0018,118600.0],["2012-11-12",4.0314,4.1471,4.0314,4.1053,62300.0],["2012-11-13",4.1028,4.1225,3.9895,4.0068,32500.0],["2012-11-14",4.0191,4.0954,3.7777,3.9033,143400.0],["2012-11-15",3.8861,3.9723,3.6571,3.8418,209000.0],["2012-11-16",3.8098,3.8787,3.8098,3.8541,68100.0],["2012-11-19",3.8886,3.9157,3.8221,3.8861,50500.0],["2012-11-20",3.8886,3.96,3.8836,3.9009,36500.0],["2012-11-21",3.891,3.9624,3.8787,3.9107,16600.0],["2012-11-23",3.9083,3.9821,3.8984,3.9477,8500.0],["2012-11-26",3.9526,3.9797,3.9255,3.9698,11200.0],["2012-11-27",3.9772,4.0363,3.8442,3.8812,57000.0],["2012-11-28",3.8836,3.923,3.7088,3.891,66100.0],["2012-11-29",3.992,4.0757,3.9132,3.9329,57300.0],["2012-11-30",3.9501,4.0536,3.9501,4.0511,27300.0],["2012-12-03",4.0536,4.1151,4.0018,4.0954,88800.0],["2012-12-04",4.0536,4.1151,4.024,4.0782,22600.0],["2012-12-05",4.1004,4.1004,4.0068,4.0388,27400.0],["2012-12-06",4.0388,4.0486,3.9575,3.992,35200.0],["2012-12-07",4.0142,4.024,3.9304,3.9846,39100.0],["2012-12-10",3.9748,4.0462,3.9452,4.0117,14900.0],["2012-12-11",4.0511,4.088,4.0068,4.0462,77900.0],["2012-12-12",4.0412,4.0511,4.0068,4.0265,54300.0],["2012-12-13",3.9846,4.0511,3.9748,3.9945,33400.0],["2012-12-14",3.9945,4.0018,3.9403,3.9698,101300.0],["2012-12-17",3.9994,4.0683,3.9526,4.0388,51700.0],["2012-12-18",4.0363,4.1127,4.0363,4.0856,41200.0],["2012-12-19",4.0757,4.1201,4.0683,4.1053,65100.0],["2012-12-20",4.1028,4.1151,4.093,4.1102,35700.0],["2012-12-21",4.1127,4.1127,4.0733,4.0757,84200.0],["2012-12-24",4.0659,4.1176,4.061,4.0757,19800.0],["2012-12-26",4.0757,4.1102,4.0511,4.0708,61300.0],["2012-12-27",4.0908,4.1683,4.0508,4.0933,73100.0],["2012-12-28",4.0958,4.1133,4.0633,4.0833,48400.0],["2012-12-31",4.0983,4.1483,4.0733,4.1058,64300.0],["2013-01-02",4.1733,4.1933,4.1258,4.1683,82400.0],["2013-01-03",4.1833,4.1958,4.1483,4.1633,86600.0],["2013-01-04",4.1883,4.2658,4.1633,4.2508,75300.0],["2013-01-07",4.2108,4.2833,4.2108,4.2483,70300.0],["2013-01-08",4.2658,4.2958,4.2533,4.2708,46500.0],["2013-01-09",4.2383,4.2583,4.2033,4.2358,84000.0],["2013-01-10",4.2583,4.2758,4.2383,4.2708,58800.0],["2013-01-11",4.2758,4.3233,4.2458,4.3008,84500.0],["2013-01-14",4.3208,4.3233,4.2733,4.3108,58000.0],["2013-01-15",4.3083,4.3384,4.2708,4.3208,45400.0],["2013-01-16",4.2908,4.3734,4.2258,4.3634,23400.0],["2013-01-17",4.3684,4.4134,4.3409,4.3659,20300.0],["2013-01-18",4.4109,4.4109,4.3309,4.3309,53700.0],["2013-01-22",4.3309,4.3759,4.3234,4.3659,19700.0],["2013-01-23",4.3759,4.3759,4.3283,4.3359,11900.0],["2013-01-24",4.3309,4.3334,4.2508,4.2958,34500.0],["2013-01-25",4.2933,4.3284,4.2858,4.3158,19200.0],["2013-01-28",4.3359,4.3359,4.1983,4.2358,103800.0],["2013-01-29",4.2458,4.3659,4.2458,4.3584,22300.0],["2013-01-30",4.3634,4.3634,4.2983,4.3158,16600.0],["2013-01-31",4.3234,4.3609,4.2658,4.3259,41500.0],["2013-02-01",4.3584,4.3709,4.3384,4.3609,43600.0],["2013-02-04",4.3759,4.3784,4.3334,4.3684,18600.0],["2013-02-05",4.3759,4.3759,4.2608,4.3008,43800.0],["2013-02-06",4.3008,4.3108,4.2508,4.2658,26900.0],["2013-02-07",4.3008,4.3008,4.2133,4.2408,34000.0],["2013-02-08",4.2508,4.3033,4.2008,4.2733,35700.0],["2013-02-11",4.2908,4.3083,4.2033,4.2558,13300.0],["2013-02-12",4.2508,4.3033,4.2133,4.2433,36300.0],["2013-02-13",4.2208,4.3033,4.2108,4.2108,49500.0],["2013-02-14",4.2358,4.2708,4.2183,4.2558,36100.0],["2013-02-15",4.2833,4.3083,4.2733,4.2983,21200.0],["2013-02-19",4.2933,4.2983,4.2233,4.2508,41000.0],["2013-02-20",4.2283,4.3008,4.2258,4.2333,24800.0],["2013-02-21",4.2283,4.2683,4.2208,4.2358,21700.0],["2013-02-22",4.2833,4.2833,4.2333,4.2558,21000.0],["2013-02-25",4.2533,4.2658,4.1733,4.1733,53300.0],["2013-02-26",4.1758,4.2308,4.1733,4.2083,23700.0],["2013-02-27",4.1933,4.2233,4.1508,4.1558,70800.0],["2013-02-28",4.1708,4.2658,4.1708,4.2583,39000.0],["2013-03-01",4.2508,4.2733,4.2233,4.2658,14900.0],["2013-03-04",4.2458,4.2608,4.2083,4.2508,13400.0],["2013-03-05",4.2858,4.2858,4.1808,4.2108,27800.0],["2013-03-06",4.2308,4.2308,4.1808,4.2158,13400.0],["2013-03-07",4.2433,4.2608,4.1733,4.2158,41500.0],["2013-03-08",4.2308,4.2683,4.1883,4.2408,23300.0],["2013-03-11",4.2408,4.3108,4.2383,4.2783,19700.0],["2013-03-12",4.2733,4.3459,4.2733,4.3283,15800.0],["2013-03-13",4.3158,4.3259,4.2633,4.2833,87800.0],["2013-03-14",4.2758,4.2983,4.2508,4.2883,26700.0],["2013-03-15",4.3008,4.3183,4.1858,4.1858,156500.0],["2013-03-18",4.1858,4.2458,4.1633,4.1833,60900.0],["2013-03-19",4.2158,4.2158,4.1658,4.1758,31400.0],["2013-03-20",4.2008,4.2483,4.1858,4.1933,24000.0],["2013-03-21",4.1933,4.2483,4.1883,4.2133,25100.0],["2013-03-22",4.2108,4.2758,4.1983,4.2408,33800.0],["2013-03-25",4.2308,4.2633,4.2033,4.2258,43300.0],["2013-03-26",4.2558,4.2583,4.2158,4.2383,21000.0],["2013-03-27",4.2108,4.2683,4.2058,4.2383,18000.0],["2013-03-28",4.2633,4.2633,4.2158,4.2308,23300.0],["2013-04-01",4.2383,4.2633,4.1758,4.2158,59300.0],["2013-04-02",4.2033,4.2508,4.2033,4.2283,42500.0],["2013-04-03",4.2508,4.2508,4.1908,4.2183,57800.0],["2013-04-04",4.2107,4.2513,4.1752,4.2133,43400.0],["2013-04-05",4.198,4.198,4.1244,4.1422,117500.0],["2013-04-08",4.1549,4.2082,4.1346,4.1879,40800.0],["2013-04-09",4.1879,4.2183,4.1447,4.1853,26700.0],["2013-04-10",4.2006,4.2437,4.1828,4.2209,43500.0],["2013-04-11",4.2336,4.2513,4.2082,4.2462,31600.0],["2013-04-12",4.2386,4.2513,4.198,4.2158,19500.0],["2013-04-15",4.2107,4.2133,4.1117,4.1143,52300.0],["2013-04-16",4.1549,4.1904,4.0813,4.1067,41400.0],["2013-04-17",4.0889,4.1295,4.0813,4.099,38300.0],["2013-04-18",4.1219,4.127,4.0813,4.0965,50500.0],["2013-04-19",4.1244,4.1447,4.0914,4.1447,60000.0],["2013-04-22",4.1371,4.1777,4.099,4.1625,28400.0],["2013-04-23",4.1904,4.2462,4.165,4.2285,26300.0],["2013-04-24",4.2285,4.2742,4.2285,4.2691,32500.0],["2013-04-25",4.2894,4.2945,4.2183,4.2386,43900.0],["2013-04-26",4.2412,4.2615,4.2107,4.2386,30100.0],["2013-04-29",4.2361,4.2767,4.2133,4.2615,27700.0],["2013-04-30",4.2386,4.2742,4.2183,4.2716,45000.0],["2013-05-01",4.2488,4.264,4.1625,4.1625,60500.0],["2013-05-02",4.1752,4.231,4.1523,4.2234,34200.0],["2013-05-03",4.2259,4.2513,4.2006,4.2158,26800.0],["2013-05-06",4.2107,4.2488,4.2006,4.2259,20900.0],["2013-05-07",4.2513,4.3173,4.231,4.2716,55300.0],["2013-05-08",4.2818,4.3021,4.2437,4.2894,36600.0],["2013-05-09",4.2894,4.3097,4.2564,4.2792,56600.0],["2013-05-10",4.2894,4.2894,4.2133,4.2716,26800.0],["2013-05-13",4.231,4.2843,4.231,4.2818,34800.0],["2013-05-14",4.2818,4.2869,4.2437,4.2767,32800.0],["2013-05-15",4.2843,4.3528,4.2336,4.297,87700.0],["2013-05-16",4.2843,4.3122,4.1803,4.2412,82500.0],["2013-05-17",4.2666,4.3097,4.2107,4.3097,127800.0],["2013-05-20",4.3097,4.3122,4.2336,4.2716,43000.0],["2013-05-21",4.2513,4.2869,4.2412,4.2869,46400.0],["2013-05-22",4.2767,4.2945,4.2209,4.2539,40800.0],["2013-05-23",4.2133,4.2995,4.2133,4.2945,22100.0],["2013-05-24",4.2945,4.2945,4.2412,4.264,23000.0],["2013-05-28",4.297,4.3427,4.2412,4.2615,97300.0],["2013-05-29",4.264,4.2716,4.1574,4.2437,82600.0],["2013-05-30",4.2412,4.2691,4.1549,4.2031,29900.0],["2013-05-31",4.1726,4.2488,4.0914,4.1143,56700.0],["2013-06-03",4.1092,4.1447,4.061,4.1143,98200.0],["2013-06-04",4.1117,4.1244,4.0508,4.0559,49200.0],["2013-06-05",4.0483,4.0813,4.0026,4.0127,24700.0],["2013-06-06",4.0204,4.1523,4.0001,4.1244,33900.0],["2013-06-07",4.1193,4.1574,4.0305,4.1396,39900.0],["2013-06-10",4.1523,4.1523,4.0813,4.0863,11400.0],["2013-06-11",4.0584,4.0889,4.0229,4.0483,20200.0],["2013-06-12",4.0863,4.0863,3.962,3.995,89800.0],["2013-06-13",4.0102,4.0711,3.9874,4.0026,114200.0],["2013-06-14",4.0204,4.0813,4.0102,4.0584,55500.0],["2013-06-17",4.0914,4.0914,4.0356,4.0432,32700.0],["2013-06-18",3.9544,4.2209,3.731,3.9772,784600.0],["2013-06-19",3.9163,3.9163,3.731,3.7564,563900.0],["2013-06-20",3.6955,3.7183,3.4163,3.4417,1481500.0],["2013-06-21",3.3427,3.3757,3.2843,3.3198,9217600.0],["2013-06-24",3.2995,3.2995,3.2107,3.2259,1569000.0],["2013-06-25",3.264,3.3097,3.2082,3.2488,1180500.0],["2013-06-26",3.2772,3.3342,3.2488,3.3109,680500.0],["2013-06-27",3.3161,3.3394,3.2617,3.3005,803300.0],["2013-06-28",3.2876,3.3653,3.2876,3.3161,953800.0],["2013-07-01",3.3187,3.3575,3.2747,3.3446,487200.0],["2013-07-02",3.3549,3.43,3.3446,3.43,939800.0],["2013-07-03",3.417,3.417,3.241,3.3161,436000.0],["2013-07-05",3.3523,3.3523,3.197,3.2384,576500.0],["2013-07-08",3.2436,3.3135,3.2358,3.2669,549100.0],["2013-07-09",3.2643,3.3161,3.2203,3.3057,583900.0],["2013-07-10",3.285,3.3187,3.241,3.3109,467800.0],["2013-07-11",3.3342,3.3575,3.2798,3.3368,350400.0],["2013-07-12",3.342,3.3446,3.2281,3.3031,461300.0],["2013-07-15",3.2928,3.3601,3.2695,3.3575,405200.0],["2013-07-16",3.3394,3.3937,3.3005,3.3937,515500.0],["2013-07-17",3.3782,3.3912,3.3471,3.373,317500.0],["2013-07-18",3.3756,3.386,3.3471,3.3549,221400.0],["2013-07-19",3.3601,3.3808,3.3394,3.3782,338500.0],["2013-07-22",3.373,3.4015,3.3653,3.3886,271700.0],["2013-07-23",3.3989,3.4144,3.3704,3.3782,355700.0],["2013-07-24",3.3808,3.4067,3.3601,3.3834,350600.0],["2013-07-25",3.3653,3.417,3.3471,3.4093,385100.0],["2013-07-26",3.3937,3.417,3.3549,3.4041,220300.0],["2013-07-29",3.4144,3.417,3.3549,3.3911,86800.0],["2013-07-30",3.3963,3.4714,3.3886,3.43,511800.0],["2013-07-31",3.4274,3.4274,3.373,3.4015,1790000.0],["2013-08-01",3.4144,3.43,3.3782,3.3989,261000.0],["2013-08-02",3.3963,3.417,3.373,3.386,317300.0],["2013-08-05",3.3704,3.4093,3.3523,3.4067,223800.0],["2013-08-06",3.386,3.4067,3.3471,3.3756,278400.0],["2013-08-07",3.3549,3.386,3.2125,3.2747,568000.0],["2013-08-08",3.2954,3.3653,3.2669,3.3394,361500.0],["2013-08-09",3.3238,3.3653,3.3057,3.3446,243200.0],["2013-08-12",3.342,3.3446,3.2772,3.3316,254100.0],["2013-08-13",3.3083,3.3213,3.2617,3.2798,214300.0],["2013-08-14",3.2695,3.3213,3.2565,3.3161,188900.0],["2013-08-15",3.2798,3.3031,3.2384,3.2798,176400.0],["2013-08-16",3.2902,3.2902,3.2358,3.2643,364400.0],["2013-08-19",3.2747,3.2902,3.2099,3.2332,397900.0],["2013-08-20",3.2462,3.2565,3.1582,3.2151,311800.0],["2013-08-21",3.2125,3.2203,3.14,3.1608,326100.0],["2013-08-22",3.1711,3.2384,3.153,3.2384,176100.0],["2013-08-23",3.2358,3.2643,3.1711,3.2255,228900.0],["2013-08-26",3.2384,3.2488,3.1556,3.2074,278600.0],["2013-08-27",3.1866,3.2048,3.1504,3.1556,213100.0],["2013-08-28",3.1582,3.1763,3.1168,3.1582,185400.0],["2013-08-29",3.197,3.2954,3.1763,3.285,414700.0],["2013-08-30",3.3057,3.3342,3.2617,3.3057,377800.0],["2013-09-03",3.3264,3.3264,3.2384,3.2798,252500.0],["2013-09-04",3.285,3.3264,3.2695,3.3264,235600.0],["2013-09-05",3.3497,3.3497,3.2721,3.298,183400.0],["2013-09-06",3.3187,3.3264,3.2565,3.2747,239900.0],["2013-09-09",3.285,3.3601,3.2695,3.3005,230800.0],["2013-09-10",3.3005,3.3161,3.2617,3.2876,340700.0],["2013-09-11",3.3005,3.3549,3.2772,3.3523,389700.0],["2013-09-12",3.3523,3.3523,3.2721,3.2902,489400.0],["2013-09-13",3.2954,3.3187,3.2824,3.2876,157600.0],["2013-09-16",3.3238,3.329,3.2151,3.2436,341700.0],["2013-09-17",3.2695,3.2824,3.2177,3.2798,389400.0],["2013-09-18",3.2902,3.3679,3.2643,3.3316,252200.0],["2013-09-19",3.3446,3.3653,3.241,3.2798,392800.0],["2013-09-20",3.2772,3.2876,3.2048,3.2695,535900.0],["2013-09-23",3.2591,3.3083,3.2384,3.285,310000.0],["2013-09-24",3.2772,3.3057,3.2514,3.2695,311400.0],["2013-09-25",3.2798,3.3213,3.2514,3.2772,457900.0],["2013-09-26",3.2799,3.3116,3.2192,3.2799,381500.0],["2013-09-27",3.2561,3.3037,3.2456,3.2931,352600.0],["2013-09-30",3.2561,3.2905,3.2482,3.2825,306600.0],["2013-10-01",3.2931,3.3723,3.2693,3.3089,405200.0],["2013-10-02",3.2905,3.3644,3.2825,3.3063,370900.0],["2013-10-03",3.301,3.3459,3.2772,3.3116,329700.0],["2013-10-04",3.3037,3.3908,3.3037,3.3512,307700.0],["2013-10-07",3.3353,3.375,3.301,3.3063,194500.0],["2013-10-08",3.3089,3.3274,3.2218,3.2614,337600.0],["2013-10-09",3.2614,3.2984,3.2482,3.2482,156900.0],["2013-10-10",3.2693,3.3433,3.2614,3.3037,311500.0],["2013-10-11",3.2852,3.3565,3.2852,3.301,168700.0],["2013-10-14",3.2878,3.3063,3.2614,3.2852,134000.0],["2013-10-15",3.2931,3.375,3.2561,3.2614,206600.0],["2013-10-16",3.2825,3.3195,3.2561,3.2667,864100.0],["2013-10-17",3.264,3.3195,3.2561,3.3142,322800.0],["2013-10-18",3.3142,3.3327,3.2984,3.301,324600.0],["2013-10-21",3.3089,3.3195,3.2667,3.3195,203600.0],["2013-10-22",3.3195,3.3538,3.3116,3.3248,252000.0],["2013-10-23",3.3063,3.375,3.2957,3.3644,216600.0],["2013-10-24",3.3644,3.3802,3.3169,3.3776,268600.0],["2013-10-25",3.3882,3.4014,3.3538,3.3829,98400.0],["2013-10-28",3.375,3.3855,3.3221,3.3459,168800.0],["2013-10-29",3.3459,3.3591,3.3089,3.3195,129200.0],["2013-10-30",3.3248,3.3353,3.2825,3.2905,188600.0],["2013-10-31",3.2852,3.301,3.2588,3.2825,230600.0],["2013-11-01",3.2746,3.3063,3.2693,3.2984,103200.0],["2013-11-04",3.3169,3.3644,3.3063,3.3459,155500.0],["2013-11-05",3.3406,3.3538,3.2746,3.3406,197100.0],["2013-11-06",3.3644,3.4542,3.3512,3.4331,403200.0],["2013-11-07",3.4489,3.4595,3.3486,3.3961,250100.0],["2013-11-08",3.3855,3.441,3.3063,3.4357,415200.0],["2013-11-11",3.4331,3.478,3.4066,3.441,413900.0],["2013-11-12",3.4489,3.478,3.3987,3.4463,423600.0],["2013-11-13",3.4463,3.5994,3.4463,3.5651,987400.0],["2013-11-14",3.5651,3.6839,3.5466,3.61,627800.0],["2013-11-15",3.6126,3.6311,3.5572,3.5783,266700.0],["2013-11-18",3.5783,3.5889,3.4621,3.4859,385100.0],["2013-11-19",3.4753,3.5176,3.4331,3.4489,325600.0],["2013-11-20",3.47,3.4859,3.4463,3.4753,177000.0],["2013-11-21",3.4779,3.5598,3.4595,3.4753,243400.0],["2013-11-22",3.4859,3.5176,3.4357,3.5096,205200.0],["2013-11-25",3.5096,3.5123,3.4621,3.4621,150400.0],["2013-11-26",3.4621,3.5123,3.4621,3.4885,276300.0],["2013-11-27",3.4991,3.5017,3.47,3.4806,133300.0],["2013-11-29",3.4832,3.5017,3.4383,3.4647,146900.0],["2013-12-02",3.4542,3.4727,3.4225,3.4542,308600.0],["2013-12-03",3.4383,3.4542,3.4093,3.4463,115300.0],["2013-12-04",3.4304,3.4832,3.4278,3.47,158800.0],["2013-12-05",3.4568,3.4568,3.4146,3.4331,107000.0],["2013-12-06",3.4304,3.4489,3.4199,3.4463,161300.0],["2013-12-09",3.4463,3.4674,3.4278,3.4621,181800.0],["2013-12-10",3.4463,3.4595,3.3723,3.3802,343000.0],["2013-12-11",3.3855,3.4304,3.3565,3.4278,516700.0],["2013-12-12",3.4199,3.4383,3.3776,3.4066,186300.0],["2013-12-13",3.4093,3.4278,3.3538,3.3855,265500.0],["2013-12-16",3.3908,3.4383,3.3908,3.4199,163800.0],["2013-12-17",3.4119,3.4251,3.3829,3.4014,175500.0],["2013-12-18",3.4146,3.4278,3.3802,3.404,204100.0],["2013-12-19",3.3934,3.4515,3.3697,3.3802,187900.0],["2013-12-20",3.3802,3.4251,3.3802,3.4251,397300.0],["2013-12-23",3.4278,3.4383,3.4014,3.4146,203700.0],["2013-12-24",3.4093,3.478,3.4014,3.4647,185900.0],["2013-12-26",3.4832,3.507,3.4331,3.4647,388300.0],["2013-12-27",3.454,3.5778,3.454,3.5455,229200.0],["2013-12-30",3.5267,3.532,3.4836,3.4836,238100.0],["2013-12-31",3.4701,3.5267,3.4701,3.5267,184400.0],["2014-01-02",3.5267,3.5617,3.5024,3.5563,112800.0],["2014-01-03",3.5536,3.5913,3.5213,3.5724,128800.0],["2014-01-06",3.5886,3.5967,3.559,3.594,180900.0],["2014-01-07",3.594,3.6236,3.5617,3.602,469300.0],["2014-01-08",3.594,3.6505,3.5805,3.6505,165100.0],["2014-01-09",3.6532,3.6532,3.6101,3.6155,134500.0],["2014-01-10",3.6263,3.6451,3.602,3.6101,111000.0],["2014-01-13",3.6101,3.6263,3.5805,3.6074,246800.0],["2014-01-14",3.6128,3.6128,3.5617,3.5697,203100.0],["2014-01-15",3.5697,3.594,3.567,3.5751,109900.0],["2014-01-16",3.5832,3.6074,3.5536,3.594,186400.0],["2014-01-17",3.5778,3.602,3.5401,3.5563,139900.0],["2014-01-21",3.5697,3.5832,3.5159,3.5832,223100.0],["2014-01-22",3.5967,3.5967,3.5536,3.5805,251400.0],["2014-01-23",3.5751,3.6397,3.5751,3.6155,269400.0],["2014-01-24",3.6128,3.6209,3.5751,3.5913,205600.0],["2014-01-27",3.6101,3.6263,3.532,3.5778,175400.0],["2014-01-28",3.5805,3.6101,3.5536,3.5778,215300.0],["2014-01-29",3.5751,3.5913,3.5536,3.5832,251800.0],["2014-01-30",3.5913,3.6747,3.5751,3.6343,391900.0],["2014-01-31",3.602,3.6478,3.5617,3.5886,369700.0],["2014-02-03",3.5886,3.594,3.5024,3.5213,501700.0],["2014-02-04",3.524,3.5563,3.4997,3.5374,143700.0],["2014-02-05",3.5347,3.5805,3.5159,3.5563,257900.0],["2014-02-06",3.567,3.6101,3.5482,3.6074,290000.0],["2014-02-07",3.6074,3.6182,3.567,3.5832,472900.0],["2014-02-10",3.5724,3.6047,3.5428,3.5886,189900.0],["2014-02-11",3.5805,3.6209,3.5778,3.6182,431400.0],["2014-02-12",3.6101,3.6747,3.6047,3.6505,481600.0],["2014-02-13",3.6559,3.6747,3.629,3.6478,355400.0],["2014-02-14",3.6532,3.664,3.6182,3.6317,172400.0],["2014-02-18",3.6263,3.6613,3.6263,3.6424,258100.0],["2014-02-19",3.6343,3.672,3.6209,3.6451,265700.0],["2014-02-20",3.637,3.6559,3.5697,3.602,198000.0],["2014-02-21",3.6182,3.6236,3.559,3.6155,210000.0],["2014-02-24",3.602,3.6505,3.602,3.6182,351600.0],["2014-02-25",3.6101,3.6478,3.5913,3.6047,235600.0],["2014-02-26",3.5967,3.6343,3.5913,3.602,86300.0],["2014-02-27",3.5913,3.6209,3.5859,3.6182,129500.0],["2014-02-28",3.6343,3.664,3.6182,3.6586,316100.0],["2014-03-03",3.6451,3.6667,3.5994,3.6667,247600.0],["2014-03-04",3.6747,3.7286,3.6747,3.6963,462600.0],["2014-03-05",3.6882,3.742,3.6613,3.7393,196700.0],["2014-03-06",3.734,3.7366,3.6559,3.672,185500.0],["2014-03-07",3.6936,3.7124,3.6451,3.6693,124400.0],["2014-03-10",3.672,3.672,3.6236,3.6317,132500.0],["2014-03-11",3.637,3.6478,3.5913,3.6101,68500.0],["2014-03-12",3.602,3.629,3.5913,3.629,113800.0],["2014-03-13",3.637,3.637,3.5886,3.6101,106900.0],["2014-03-14",3.5994,3.6155,3.5805,3.5886,151300.0],["2014-03-17",3.567,3.6209,3.5347,3.6128,204400.0],["2014-03-18",3.6101,3.6613,3.559,3.629,274700.0],["2014-03-19",3.6209,3.6747,3.6047,3.6317,243300.0],["2014-03-20",3.6128,3.6397,3.5859,3.602,212800.0],["2014-03-21",3.6074,3.637,3.5697,3.5859,347300.0],["2014-03-24",3.5886,3.6047,3.5509,3.5832,183600.0],["2014-03-25",3.5967,3.6343,3.5563,3.5751,194600.0],["2014-03-26",3.5859,3.6074,3.5428,3.5482,390000.0],["2014-03-27",3.5619,3.5949,3.54,3.5866,140300.0],["2014-03-28",3.5811,3.636,3.5729,3.6305,185100.0],["2014-03-31",3.6305,3.6909,3.6031,3.6799,246700.0],["2014-04-01",3.6827,3.6964,3.6305,3.647,156000.0],["2014-04-02",3.647,3.6525,3.6195,3.625,127800.0],["2014-04-03",3.6388,3.6388,3.5647,3.5949,284500.0],["2014-04-04",3.6113,3.6168,3.5674,3.5784,137300.0],["2014-04-07",3.5674,3.5894,3.5427,3.5619,170100.0],["2014-04-08",3.5537,3.5839,3.5482,3.5592,229600.0],["2014-04-09",3.5592,3.5729,3.5482,3.5619,206500.0],["2014-04-10",3.5674,3.6086,3.5509,3.5647,117800.0],["2014-04-11",3.5098,3.5702,3.4988,3.5262,217300.0],["2014-04-14",3.5455,3.5592,3.518,3.5317,114100.0],["2014-04-15",3.5317,3.5427,3.5208,3.5235,166200.0],["2014-04-16",3.54,3.5702,3.5016,3.54,210000.0],["2014-04-17",3.5015,3.5921,3.4933,3.5729,249000.0],["2014-04-21",3.5674,3.6058,3.5537,3.5674,132600.0],["2014-04-22",3.5619,3.5811,3.5262,3.5482,153600.0],["2014-04-23",3.5455,3.5537,3.5235,3.5372,151200.0],["2014-04-24",3.5482,3.5592,3.4988,3.5235,131200.0],["2014-04-25",3.5098,3.529,3.5016,3.5098,110000.0],["2014-04-28",3.518,3.518,3.4769,3.4988,199300.0],["2014-04-29",3.5125,3.5208,3.4467,3.4522,228600.0],["2014-04-30",3.4439,3.5153,3.4302,3.5016,143700.0],["2014-05-01",3.4906,3.5043,3.4247,3.4549,261100.0],["2014-05-02",3.4467,3.4851,3.4357,3.4686,249200.0],["2014-05-05",3.4494,3.4576,3.4055,3.4357,166500.0],["2014-05-06",3.4357,3.4384,3.411,3.4247,181600.0],["2014-05-07",3.4055,3.4137,3.3396,3.3726,265400.0],["2014-05-08",3.3479,3.3781,3.3204,3.3781,315400.0],["2014-05-09",3.3698,3.4275,3.3698,3.4165,246400.0],["2014-05-12",3.4275,3.5043,3.4275,3.5043,303200.0],["2014-05-13",3.5043,3.518,3.4741,3.4823,227400.0],["2014-05-14",3.4823,3.4961,3.4412,3.4549,198900.0],["2014-05-15",3.4467,3.4659,3.4329,3.4439,178800.0],["2014-05-16",3.4384,3.4604,3.4137,3.4275,209800.0],["2014-05-19",3.4055,3.4522,3.4055,3.4522,211800.0],["2014-05-20",3.4412,3.4576,3.4055,3.4165,182300.0],["2014-05-21",3.422,3.4384,3.3808,3.4275,208900.0],["2014-05-22",3.4302,3.4412,3.422,3.4302,82000.0],["2014-05-23",3.4329,3.4906,3.4247,3.4247,103700.0],["2014-05-27",3.4357,3.4741,3.4357,3.4549,157500.0],["2014-05-28",3.4522,3.4631,3.4165,3.422,129600.0],["2014-05-29",3.4384,3.4549,3.389,3.4055,195800.0],["2014-05-30",3.422,3.4549,3.4192,3.4384,233000.0],["2014-06-02",3.4494,3.4494,3.3945,3.4275,426400.0],["2014-06-03",3.4275,3.4329,3.389,3.411,247600.0],["2014-06-04",3.4137,3.4439,3.3918,3.4028,165800.0],["2014-06-05",3.4055,3.4384,3.3973,3.4192,145800.0],["2014-06-06",3.4302,3.4906,3.4247,3.4604,250800.0],["2014-06-09",3.4686,3.4714,3.4329,3.4631,217000.0],["2014-06-10",3.4522,3.4714,3.4384,3.4576,246500.0],["2014-06-11",3.4522,3.4576,3.4082,3.4192,120400.0],["2014-06-12",3.4247,3.4302,3.4028,3.422,156300.0],["2014-06-13",3.4275,3.4384,3.4082,3.4192,126900.0],["2014-06-16",3.4247,3.4686,3.3973,3.4494,197800.0],["2014-06-17",3.4329,3.4878,3.4302,3.4549,126400.0],["2014-06-18",3.4631,3.5043,3.4467,3.4988,138300.0],["2014-06-19",3.507,3.5208,3.4878,3.5016,77900.0],["2014-06-20",3.4961,3.5153,3.4741,3.4878,214300.0],["2014-06-23",3.4988,3.5235,3.4686,3.5043,162000.0],["2014-06-24",3.507,3.5125,3.4549,3.4741,199800.0],["2014-06-25",3.4686,3.4796,3.4357,3.4439,216400.0],["2014-06-26",3.4635,3.4915,3.4355,3.4915,124400.0],["2014-06-27",3.4775,3.5335,3.4635,3.4803,850400.0],["2014-06-30",3.4831,3.4887,3.4495,3.4747,319500.0],["2014-07-01",3.4747,3.5391,3.4607,3.5027,220600.0],["2014-07-02",3.4971,3.5475,3.4971,3.5391,137100.0],["2014-07-03",3.5391,3.5419,3.4971,3.5027,66700.0],["2014-07-07",3.4887,3.5195,3.4775,3.4887,93700.0],["2014-07-08",3.4887,3.5027,3.4719,3.4999,124400.0],["2014-07-09",3.5139,3.5363,3.4859,3.5335,83700.0],["2014-07-10",3.5111,3.5531,3.5055,3.5475,175300.0],["2014-07-11",3.5475,3.5643,3.5307,3.5531,57500.0],["2014-07-14",3.5699,3.5895,3.5279,3.5587,128400.0],["2014-07-15",3.5643,3.5783,3.5391,3.5671,88700.0],["2014-07-16",3.5699,3.5811,3.5391,3.5559,169400.0],["2014-07-17",3.5699,3.5839,3.5251,3.5335,272300.0],["2014-07-18",3.5279,3.5727,3.5251,3.5587,104600.0],["2014-07-21",3.5419,3.5867,3.5307,3.5615,86400.0],["2014-07-22",3.5587,3.5783,3.5475,3.5531,102500.0],["2014-07-23",3.5503,3.5811,3.5307,3.5531,84600.0],["2014-07-24",3.5643,3.5755,3.5167,3.5223,71600.0],["2014-07-25",3.5055,3.5335,3.4887,3.4943,88400.0],["2014-07-28",3.4859,3.5055,3.4691,3.4775,116600.0],["2014-07-29",3.4747,3.5307,3.4635,3.4691,168200.0],["2014-07-30",3.4887,3.4915,3.4103,3.4187,415300.0],["2014-07-31",3.4159,3.4299,3.3823,3.4215,254100.0],["2014-08-01",3.4327,3.4411,3.4019,3.4159,113400.0],["2014-08-04",3.4187,3.4551,3.3935,3.4495,102800.0],["2014-08-05",3.4411,3.4495,3.4187,3.4327,46900.0],["2014-08-06",3.4215,3.4943,3.4159,3.4887,65600.0],["2014-08-07",3.4971,3.5447,3.4103,3.4355,144300.0],["2014-08-08",3.4271,3.4495,3.4187,3.4327,56500.0],["2014-08-11",3.4327,3.4747,3.4327,3.4551,49400.0],["2014-08-12",3.4579,3.4635,3.4355,3.4439,59400.0],["2014-08-13",3.4579,3.4579,3.4327,3.4579,78700.0],["2014-08-14",3.4663,3.4803,3.4327,3.4691,254200.0],["2014-08-15",3.4999,3.4999,3.4411,3.4551,152400.0],["2014-08-18",3.4663,3.4915,3.4411,3.4663,190200.0],["2014-08-19",3.5503,3.5503,3.4607,3.4887,84500.0],["2014-08-20",3.4887,3.4943,3.4579,3.4635,44500.0],["2014-08-21",3.4691,3.4803,3.4467,3.4663,75900.0],["2014-08-22",3.4551,3.4803,3.4495,3.4663,107700.0],["2014-08-25",3.4691,3.4971,3.4691,3.4747,144900.0],["2014-08-26",3.4831,3.5223,3.4831,3.5027,258100.0],["2014-08-27",3.5111,3.5223,3.4999,3.5083,94700.0],["2014-08-28",3.4887,3.5139,3.4663,3.5083,119300.0],["2014-08-29",3.5083,3.5279,3.4887,3.5251,146300.0],["2014-09-02",3.5363,3.5363,3.4887,3.5167,136000.0],["2014-09-03",3.5279,3.5363,3.4999,3.5083,181300.0],["2014-09-04",3.5223,3.5391,3.4999,3.5167,93900.0],["2014-09-05",3.5083,3.5335,3.4999,3.5195,93700.0],["2014-09-08",3.5139,3.5307,3.5111,3.5251,95600.0],["2014-09-09",3.5139,3.5279,3.4775,3.4887,270200.0],["2014-09-10",3.4887,3.5027,3.4747,3.4831,72800.0],["2014-09-11",3.4859,3.5083,3.4775,3.4943,65900.0],["2014-09-12",3.4999,3.4999,3.4635,3.4719,138000.0],["2014-09-15",3.4831,3.4831,3.4299,3.4355,176700.0],["2014-09-16",3.4467,3.4747,3.4327,3.4719,89100.0],["2014-09-17",3.4635,3.4831,3.4383,3.4523,56100.0],["2014-09-18",3.4635,3.4635,3.4299,3.4467,86100.0],["2014-09-19",3.4467,3.4495,3.3963,3.4019,380600.0],["2014-09-22",3.4019,3.4159,3.3935,3.4019,109200.0],["2014-09-23",3.4047,3.4047,3.3851,3.3879,126800.0],["2014-09-24",3.3907,3.4047,3.3823,3.3907,153000.0],["2014-09-25",3.3963,3.4131,3.3627,3.3907,154900.0],["2014-09-26",3.3936,3.4279,3.3736,3.4222,113000.0],["2014-09-29",3.4079,3.4079,3.3679,3.3879,167700.0],["2014-09-30",3.3907,3.3907,3.3421,3.3421,353700.0],["2014-10-01",3.3507,3.3679,3.3307,3.3478,170000.0],["2014-10-02",3.3564,3.3593,3.3078,3.3421,119100.0],["2014-10-03",3.365,3.365,3.2964,3.3021,161500.0],["2014-10-06",3.3107,3.3564,3.2992,3.3135,97300.0],["2014-10-07",3.3078,3.3335,3.305,3.3078,83100.0],["2014-10-08",3.3078,3.3879,3.2621,3.3593,149800.0],["2014-10-09",3.3621,3.385,3.325,3.325,93200.0],["2014-10-10",3.3107,3.3593,3.3021,3.3335,240700.0],["2014-10-13",3.3393,3.3679,3.3193,3.3478,143700.0],["2014-10-14",3.3536,3.3907,3.3278,3.3478,148000.0],["2014-10-15",3.3393,3.3793,3.3193,3.3564,140900.0],["2014-10-16",3.345,3.445,3.3421,3.365,208800.0],["2014-10-17",3.3907,3.3964,3.3621,3.3764,104700.0],["2014-10-20",3.3764,3.425,3.3764,3.4165,95800.0],["2014-10-21",3.4222,3.4622,3.3993,3.4393,165100.0],["2014-10-22",3.4679,3.4851,3.3936,3.3964,148700.0],["2014-10-23",3.4193,3.4565,3.405,3.4422,113100.0],["2014-10-24",3.4508,3.4565,3.4107,3.4222,53200.0],["2014-10-27",3.4193,3.445,3.3907,3.4308,109900.0],["2014-10-28",3.4422,3.4908,3.4136,3.4908,101400.0],["2014-10-29",3.5022,3.5108,3.4422,3.445,138400.0],["2014-10-30",3.445,3.4708,3.4165,3.4479,190800.0],["2014-10-31",3.4851,3.4879,3.4536,3.4765,93800.0],["2014-11-03",3.4708,3.4822,3.4279,3.4365,111600.0],["2014-11-04",3.4336,3.4422,3.405,3.4279,116100.0],["2014-11-05",3.4165,3.4536,3.4165,3.4422,58800.0],["2014-11-06",3.4508,3.4565,3.3993,3.4022,173500.0],["2014-11-07",3.4079,3.4565,3.3993,3.445,141500.0],["2014-11-10",3.4136,3.4622,3.3907,3.4622,256900.0],["2014-11-11",3.4307,3.4422,3.405,3.4165,239100.0],["2014-11-12",3.4165,3.4565,3.4107,3.4336,131800.0],["2014-11-13",3.445,3.4536,3.4222,3.4336,89500.0],["2014-11-14",3.445,3.445,3.4193,3.425,98200.0],["2014-11-17",3.405,3.4308,3.3879,3.4079,79700.0],["2014-11-18",3.4193,3.445,3.4107,3.4365,102100.0],["2014-11-19",3.4393,3.4422,3.3821,3.3821,70100.0],["2014-11-20",3.385,3.4165,3.3764,3.4079,91800.0],["2014-11-21",3.4365,3.4365,3.3764,3.3764,72300.0],["2014-11-24",3.3793,3.3879,3.3679,3.3879,94800.0],["2014-11-25",3.385,3.3879,3.3707,3.3879,80000.0],["2014-11-26",3.3993,3.425,3.3793,3.4136,67500.0],["2014-11-28",3.4193,3.4307,3.4022,3.4165,50700.0],["2014-12-01",3.3964,3.4193,3.3821,3.3821,268900.0],["2014-12-02",3.3793,3.425,3.3793,3.4193,47500.0],["2014-12-03",3.4136,3.4365,3.4107,3.425,77900.0],["2014-12-04",3.4193,3.4279,3.3907,3.4165,130600.0],["2014-12-05",3.4107,3.425,3.3907,3.3964,121600.0],["2014-12-08",3.3964,3.4165,3.3736,3.3964,175200.0],["2014-12-09",3.3793,3.4622,3.3736,3.4508,179000.0],["2014-12-10",3.4393,3.4565,3.3821,3.3907,160900.0],["2014-12-11",3.405,3.4422,3.4022,3.4222,234200.0],["2014-12-12",3.3879,3.4136,3.3621,3.3621,84700.0],["2014-12-15",3.3821,3.3821,3.2964,3.3078,165400.0],["2014-12-16",3.3078,3.3421,3.2878,3.2907,156400.0],["2014-12-17",3.305,3.3736,3.2878,3.3736,186000.0],["2014-12-18",3.405,3.4079,3.3593,3.3879,234300.0],["2014-12-19",3.3879,3.425,3.3736,3.3936,191900.0],["2014-12-22",3.4022,3.4307,3.3536,3.3679,165600.0],["2014-12-23",3.3879,3.3964,3.3621,3.3964,108200.0],["2014-12-24",3.3879,3.3936,3.345,3.3764,115400.0],["2014-12-26",3.385,3.3993,3.3679,3.3736,103400.0],["2014-12-29",3.3619,3.4145,3.356,3.3882,150500.0],["2014-12-30",3.3648,3.4086,3.3444,3.3882,149800.0],["2014-12-31",3.3999,3.4115,3.3444,3.3531,203000.0],["2015-01-02",3.3707,3.3999,3.3414,3.3882,43700.0],["2015-01-05",3.3677,3.3999,3.3414,3.3531,113600.0],["2015-01-06",3.3619,3.3765,3.2567,3.3356,169600.0],["2015-01-07",3.3531,3.3999,3.3181,3.3969,93100.0],["2015-01-08",3.4174,3.4203,3.3823,3.4145,97600.0],["2015-01-09",3.4115,3.4291,3.3707,3.3882,53800.0],["2015-01-12",3.3969,3.4203,3.359,3.3999,74500.0],["2015-01-13",3.4115,3.4729,3.394,3.4729,175600.0],["2015-01-14",3.467,3.5401,3.4232,3.5342,157900.0],["2015-01-15",3.5547,3.5634,3.4904,3.5547,136700.0],["2015-01-16",3.5488,3.6131,3.5196,3.6072,127000.0],["2015-01-20",3.5868,3.6072,3.5167,3.5284,99000.0],["2015-01-21",3.5313,3.5634,3.4816,3.5109,78800.0],["2015-01-22",3.5225,3.5605,3.5225,3.5576,78700.0],["2015-01-23",3.5488,3.5576,3.5138,3.5167,70100.0],["2015-01-26",3.5109,3.5663,3.505,3.5634,97400.0],["2015-01-27",3.5488,3.5488,3.5079,3.5196,75200.0],["2015-01-28",3.5284,3.5313,3.4992,3.5255,133800.0],["2015-01-29",3.5313,3.543,3.4962,3.543,83200.0],["2015-01-30",3.5284,3.543,3.505,3.5138,118800.0],["2015-02-02",3.5138,3.6072,3.505,3.5663,266700.0],["2015-02-03",3.5868,3.6072,3.5488,3.578,98800.0],["2015-02-04",3.5926,3.5926,3.5488,3.5517,102900.0],["2015-02-05",3.5488,3.6072,3.5488,3.6043,117100.0],["2015-02-06",3.5985,3.5985,3.543,3.5488,76800.0],["2015-02-09",3.5488,3.5663,3.4904,3.4992,88600.0],["2015-02-10",3.5196,3.5284,3.4612,3.5255,77400.0],["2015-02-11",3.5225,3.5634,3.5109,3.5371,58200.0],["2015-02-12",3.5196,3.5722,3.5196,3.5693,74300.0],["2015-02-13",3.5868,3.5868,3.5488,3.5547,70500.0],["2015-02-17",3.5459,3.6131,3.5459,3.5926,103900.0],["2015-02-18",3.5926,3.5985,3.5459,3.5751,72700.0],["2015-02-19",3.578,3.5839,3.5459,3.5576,50800.0],["2015-02-20",3.5634,3.5634,3.5167,3.5225,88600.0],["2015-02-23",3.5109,3.5284,3.467,3.5284,97800.0],["2015-02-24",3.5284,3.5284,3.505,3.5167,42300.0],["2015-02-25",3.5255,3.5342,3.4933,3.4962,88300.0],["2015-02-26",3.5021,3.5313,3.4816,3.5138,94700.0],["2015-02-27",3.5196,3.5313,3.4992,3.505,152400.0],["2015-03-02",3.5196,3.5576,3.4933,3.5459,99500.0],["2015-03-03",3.5488,3.5693,3.5167,3.5459,69400.0],["2015-03-04",3.5459,3.5576,3.5196,3.5459,67300.0],["2015-03-05",3.5634,3.5634,3.467,3.467,210800.0],["2015-03-06",3.4261,3.4554,3.3911,3.3999,143300.0],["2015-03-09",3.3969,3.4028,3.3152,3.3794,305200.0],["2015-03-10",3.3619,3.3882,3.3298,3.3327,115600.0],["2015-03-11",3.3385,3.3531,3.3093,3.3239,110500.0],["2015-03-12",3.3444,3.3677,3.3327,3.359,136500.0],["2015-03-13",3.3619,3.3619,3.3268,3.356,121700.0],["2015-03-16",3.3648,3.3706,3.3385,3.359,87800.0],["2015-03-17",3.3531,3.3706,3.3414,3.3473,117700.0],["2015-03-18",3.3414,3.3444,3.3005,3.3239,282200.0],["2015-03-19",3.3152,3.3356,3.3035,3.3093,133900.0],["2015-03-20",3.3298,3.3823,3.321,3.3736,378600.0],["2015-03-23",3.3706,3.3999,3.3677,3.3706,135500.0],["2015-03-24",3.3619,3.3794,3.3239,3.3268,231600.0],["2015-03-25",3.3298,3.359,3.283,3.283,339600.0],["2015-03-26",3.2772,3.3181,3.2451,3.2684,408000.0],["2015-03-27",3.2684,3.3341,3.2565,3.3013,229400.0],["2015-03-30",3.3222,3.3282,3.2983,3.3132,160800.0],["2015-03-31",3.3132,3.3282,3.2774,3.3013,437600.0],["2015-04-01",3.3073,3.3371,3.2923,3.3013,337300.0],["2015-04-02",3.2953,3.3162,3.2863,3.2953,275200.0],["2015-04-06",3.3013,3.3371,3.2774,3.3132,129000.0],["2015-04-07",3.3192,3.3252,3.2744,3.2923,181600.0],["2015-04-08",3.2893,3.364,3.2624,3.364,176200.0],["2015-04-09",3.361,3.364,3.2893,3.3312,112700.0],["2015-04-10",3.3521,3.37,3.3431,3.358,81300.0],["2015-04-13",3.3491,3.3849,3.3491,3.367,73900.0],["2015-04-14",3.37,3.3999,3.358,3.3879,78700.0],["2015-04-15",3.4059,3.4059,3.376,3.3909,137600.0],["2015-04-16",3.3939,3.4208,3.3879,3.3909,128500.0],["2015-04-17",3.376,3.4029,3.367,3.3909,98000.0],["2015-04-20",3.4058,3.4208,3.3909,3.4088,97400.0],["2015-04-21",3.4178,3.4477,3.4059,3.4298,289300.0],["2015-04-22",3.4387,3.4447,3.4088,3.4387,62100.0],["2015-04-23",3.4387,3.4656,3.4208,3.4387,181800.0],["2015-04-24",3.4447,3.4656,3.4268,3.4447,61100.0],["2015-04-27",3.4417,3.4626,3.4208,3.4357,50300.0],["2015-04-28",3.4268,3.4566,3.3909,3.4387,105400.0],["2015-04-29",3.4357,3.4626,3.4208,3.4477,91800.0],["2015-04-30",3.4477,3.4477,3.3879,3.3909,79000.0],["2015-05-01",3.3969,3.3969,3.361,3.376,64000.0],["2015-05-04",3.3939,3.4059,3.376,3.3909,63000.0],["2015-05-05",3.3939,3.4058,3.3521,3.364,144700.0],["2015-05-06",3.3819,3.4058,3.3461,3.367,119800.0],["2015-05-07",3.379,3.4507,3.367,3.4178,192300.0],["2015-05-08",3.4417,3.4566,3.4238,3.4566,119000.0],["2015-05-11",3.4656,3.4776,3.4537,3.4566,123800.0],["2015-05-12",3.4357,3.4895,3.3999,3.4746,133400.0],["2015-05-13",3.4686,3.5104,3.4686,3.4865,96800.0],["2015-05-14",3.5074,3.5254,3.5044,3.5224,266500.0],["2015-05-15",3.5194,3.5582,3.5104,3.5493,204900.0],["2015-05-18",3.5463,3.5582,3.5313,3.5522,163700.0],["2015-05-19",3.5582,3.5582,3.5283,3.5522,116000.0],["2015-05-20",3.5522,3.5851,3.5433,3.5582,194000.0],["2015-05-21",3.5582,3.5582,3.5015,3.5104,89500.0],["2015-05-22",3.5074,3.5104,3.4925,3.4985,58000.0],["2015-05-26",3.4805,3.4985,3.4537,3.4776,113100.0],["2015-05-27",3.4776,3.5164,3.4686,3.5104,54700.0],["2015-05-28",3.4985,3.5074,3.4656,3.4985,47700.0],["2015-05-29",3.4955,3.4955,3.4656,3.4805,107400.0],["2015-06-01",3.4985,3.5313,3.4716,3.5194,60300.0],["2015-06-02",3.5194,3.5433,3.4955,3.5134,103200.0],["2015-06-03",3.5254,3.5254,3.4835,3.4865,102600.0],["2015-06-04",3.4835,3.4985,3.4327,3.4357,180000.0],["2015-06-05",3.4357,3.4656,3.4029,3.4298,90000.0],["2015-06-08",3.4357,3.4387,3.4029,3.4327,47000.0],["2015-06-09",3.4327,3.4447,3.4118,3.4148,42200.0],["2015-06-10",3.4387,3.4387,3.4058,3.4238,81400.0],["2015-06-11",3.4238,3.4656,3.4178,3.4626,69700.0],["2015-06-12",3.4507,3.4656,3.4238,3.4447,73300.0],["2015-06-15",3.4327,3.4327,3.3909,3.4118,97400.0],["2015-06-16",3.4029,3.4088,3.3879,3.4029,84600.0],["2015-06-17",3.4178,3.4387,3.37,3.4357,138300.0],["2015-06-18",3.4357,3.4805,3.4357,3.4746,112000.0],["2015-06-19",3.4805,3.5164,3.4596,3.5104,210400.0],["2015-06-22",3.5283,3.5463,3.5044,3.5104,132200.0],["2015-06-23",3.5104,3.5343,3.4686,3.5074,162700.0],["2015-06-24",3.5074,3.5164,3.4835,3.4925,135800.0],["2015-06-25",3.5104,3.5164,3.4656,3.4835,122700.0],["2015-06-26",3.4835,3.5293,3.4438,3.5049,492600.0],["2015-06-29",3.4774,3.5141,3.456,3.4805,211000.0],["2015-06-30",3.4927,3.508,3.4683,3.4774,131100.0],["2015-07-01",3.4896,3.5018,3.4713,3.4866,91500.0],["2015-07-02",3.4957,3.5324,3.4744,3.4835,55400.0],["2015-07-06",3.5232,3.5446,3.4927,3.5324,251600.0],["2015-07-07",3.5324,3.5934,3.5293,3.5873,257600.0],["2015-07-08",3.5843,3.6331,3.5751,3.6148,417200.0],["2015-07-09",3.627,3.6484,3.5721,3.5904,161800.0],["2015-07-10",3.6148,3.6423,3.6148,3.627,126600.0],["2015-07-13",3.6331,3.6637,3.624,3.6362,118200.0],["2015-07-14",3.6301,3.6606,3.627,3.6575,150700.0],["2015-07-15",3.6698,3.6728,3.6301,3.6453,113700.0],["2015-07-16",3.6576,3.6881,3.6514,3.6667,142300.0],["2015-07-17",3.6637,3.6911,3.6514,3.6789,79000.0],["2015-07-20",3.682,3.6881,3.6453,3.6637,123600.0],["2015-07-21",3.6514,3.7033,3.6331,3.6484,122400.0],["2015-07-22",3.6453,3.685,3.6392,3.6575,225400.0],["2015-07-23",3.6637,3.6911,3.6301,3.6301,213300.0],["2015-07-24",3.6331,3.6606,3.6209,3.6392,198600.0],["2015-07-27",3.6331,3.6759,3.624,3.6392,199300.0],["2015-07-28",3.6545,3.7095,3.6453,3.6667,285700.0],["2015-07-29",3.6637,3.6881,3.6453,3.6698,128500.0],["2015-07-30",3.7033,3.7797,3.6667,3.7675,524100.0],["2015-07-31",3.8041,3.8316,3.7949,3.801,423400.0],["2015-08-03",3.8133,3.8835,3.8072,3.8774,531000.0],["2015-08-04",3.8896,3.9048,3.856,3.8713,304500.0],["2015-08-05",3.8835,3.8926,3.8102,3.856,343300.0],["2015-08-06",3.8529,3.8926,3.8194,3.8316,383700.0],["2015-08-07",3.8133,3.8652,3.7919,3.8346,261700.0],["2015-08-10",3.8377,3.9018,3.8194,3.8407,255500.0],["2015-08-11",3.8133,3.9079,3.801,3.8499,300100.0],["2015-08-12",3.8468,3.911,3.8346,3.911,176100.0],["2015-08-13",3.9018,3.9079,3.8682,3.8865,167900.0],["2015-08-14",3.8743,3.9476,3.8713,3.9415,295100.0],["2015-08-17",3.9171,4.0209,3.911,3.9934,522900.0],["2015-08-18",3.9781,4.0056,3.9171,3.9232,315300.0],["2015-08-19",3.914,3.9873,3.9048,3.9384,372500.0],["2015-08-20",3.914,3.969,3.8774,3.9018,230500.0],["2015-08-21",3.8468,3.9201,3.8407,3.8774,247400.0],["2015-08-24",3.7797,3.8316,3.6637,3.8072,426200.0],["2015-08-25",3.8682,3.914,3.8163,3.8346,347200.0],["2015-08-26",3.8865,3.9079,3.8163,3.8865,306500.0],["2015-08-27",3.9018,4.0239,3.9018,3.972,344000.0],["2015-08-28",3.969,3.9842,3.9171,3.9445,259800.0],["2015-08-31",3.9201,3.9476,3.801,3.8224,446100.0],["2015-09-01",3.7736,3.8133,3.7278,3.7552,215900.0],["2015-09-02",3.7827,3.8041,3.743,3.7552,212500.0],["2015-09-03",3.7614,3.7827,3.7278,3.7461,307400.0],["2015-09-04",3.7247,3.743,3.6911,3.7003,148300.0],["2015-09-08",3.7278,3.7461,3.7003,3.7033,223900.0],["2015-09-09",3.7186,3.7339,3.627,3.6362,343300.0],["2015-09-10",3.6362,3.7003,3.6301,3.6911,175800.0],["2015-09-11",3.6728,3.7033,3.6637,3.6881,91800.0],["2015-09-14",3.6942,3.7186,3.6637,3.6972,112000.0],["2015-09-15",3.7064,3.7369,3.6789,3.7308,106200.0],["2015-09-16",3.74,3.7888,3.74,3.7797,131100.0],["2015-09-17",3.7858,3.8194,3.7156,3.7858,186100.0],["2015-09-18",3.7461,3.8468,3.7461,3.8468,296200.0],["2015-09-21",3.856,3.8743,3.8163,3.8285,119000.0],["2015-09-22",3.8163,3.8377,3.7888,3.7949,384900.0],["2015-09-23",3.8102,3.8316,3.798,3.8255,87300.0],["2015-09-24",3.8102,3.8499,3.8041,3.8377,114100.0],["2015-09-25",3.8529,3.856,3.7583,3.7705,202100.0],["2015-09-28",3.7643,3.7861,3.6957,3.7581,190700.0],["2015-09-29",3.758,3.7705,3.596,3.6365,230300.0],["2015-09-30",3.6614,3.7487,3.6116,3.7362,204400.0],["2015-10-01",3.7425,3.783,3.6833,3.7362,166500.0],["2015-10-02",3.7331,3.7612,3.6988,3.7612,142500.0],["2015-10-05",3.7643,3.8578,3.7643,3.836,186500.0],["2015-10-06",3.836,3.8578,3.7986,3.8328,96600.0],["2015-10-07",3.8391,3.8796,3.8328,3.8609,130500.0],["2015-10-08",3.8546,3.8765,3.8204,3.8546,91600.0],["2015-10-09",3.8671,3.8671,3.8141,3.836,87100.0],["2015-10-12",3.8453,3.8827,3.811,3.8733,124000.0],["2015-10-13",3.864,3.9014,3.8546,3.8827,105800.0],["2015-10-14",3.8702,3.9076,3.7986,3.8048,105300.0],["2015-10-15",3.8235,3.8858,3.7861,3.8858,155700.0],["2015-10-16",3.8827,4.0136,3.8733,3.9326,162000.0],["2015-10-19",3.9232,3.9512,3.8952,3.9014,99900.0],["2015-10-20",3.9045,3.9512,3.8702,3.9326,102400.0],["2015-10-21",3.9357,3.9357,3.8702,3.8765,85700.0],["2015-10-22",3.892,3.945,3.8702,3.945,104600.0],["2015-10-23",3.9512,3.9575,3.8702,3.9201,85300.0],["2015-10-26",3.9139,3.9263,3.8515,3.8796,96700.0],["2015-10-27",3.8733,3.8733,3.7954,3.8017,102000.0],["2015-10-28",3.8141,3.9045,3.7767,3.9014,143300.0],["2015-10-29",3.8765,3.892,3.8141,3.8484,85100.0],["2015-10-30",3.8484,3.8515,3.7923,3.8453,131100.0],["2015-11-02",3.8391,3.945,3.8391,3.945,127200.0],["2015-11-03",3.9419,3.9419,3.864,3.9139,174700.0],["2015-11-04",3.9107,3.9326,3.864,3.9045,98200.0],["2015-11-05",3.9107,3.9388,3.8266,3.9294,144600.0],["2015-11-06",3.9139,3.9699,3.8733,3.9294,170000.0],["2015-11-09",3.917,3.9326,3.8796,3.9263,135500.0],["2015-11-10",3.917,3.9575,3.892,3.9388,109500.0],["2015-11-11",3.9388,3.9886,3.9263,3.9731,136500.0],["2015-11-12",3.9544,3.9731,3.8702,3.9014,145700.0],["2015-11-13",3.8827,3.9326,3.8578,3.8858,75700.0],["2015-11-16",3.8858,3.9201,3.8515,3.9045,87200.0],["2015-11-17",3.9014,3.9388,3.8422,3.864,91400.0],["2015-11-18",3.8609,3.9326,3.8484,3.9107,109200.0],["2015-11-19",3.9076,3.9481,3.8983,3.917,69900.0],["2015-11-20",3.9357,4.0042,3.9326,3.9731,95900.0],["2015-11-23",3.9637,4.0073,3.9512,3.998,89500.0],["2015-11-24",3.9762,4.0416,3.9731,4.026,136000.0],["2015-11-25",4.026,4.0354,3.9886,4.0167,55700.0],["2015-11-27",4.0105,4.0634,4.0105,4.051,23900.0],["2015-11-30",4.051,4.0541,3.998,4.0105,65900.0],["2015-12-01",4.0136,4.0541,3.9949,3.9949,130600.0],["2015-12-02",3.9949,3.9949,3.9512,3.9855,96500.0],["2015-12-03",3.9855,4.0105,3.9544,3.9668,84300.0],["2015-12-04",3.9637,4.0136,3.9575,3.9668,44200.0],["2015-12-07",3.9606,3.9606,3.8765,3.892,80700.0],["2015-12-08",3.8858,3.9045,3.864,3.8733,51100.0],["2015-12-09",3.8578,3.8952,3.836,3.8733,72200.0],["2015-12-10",3.8796,3.8827,3.8297,3.8546,109800.0],["2015-12-11",3.8173,3.8515,3.73,3.7643,160500.0],["2015-12-14",3.7425,3.7767,3.5867,3.6365,199600.0],["2015-12-15",3.6739,3.6895,3.6022,3.6334,144500.0],["2015-12-16",3.6583,3.7238,3.649,3.7113,106600.0],["2015-12-17",3.7175,3.7362,3.6957,3.7082,69000.0],["2015-12-18",3.6895,3.7175,3.6552,3.677,137900.0],["2015-12-21",3.7113,3.7238,3.6521,3.6833,71300.0],["2015-12-22",3.6801,3.7269,3.6085,3.6085,465500.0],["2015-12-23",3.6428,3.7269,3.6396,3.7051,135600.0],["2015-12-24",3.6957,3.7269,3.677,3.6926,50400.0],["2015-12-28",3.6988,3.7207,3.6708,3.702,125300.0],["2015-12-29",3.7433,3.8038,3.7306,3.7784,108600.0],["2015-12-30",3.7593,3.772,3.6797,3.6797,73300.0],["2015-12-31",3.6797,3.7115,3.6383,3.6415,119800.0],["2016-01-04",3.6128,3.6128,3.5492,3.5937,178800.0],["2016-01-05",3.5906,3.686,3.5906,3.6638,73500.0],["2016-01-06",3.6447,3.7784,3.6447,3.7656,139300.0],["2016-01-07",3.702,3.7402,3.6892,3.6924,112600.0],["2016-01-08",3.6956,3.7115,3.5969,3.6065,105100.0],["2016-01-11",3.5937,3.6447,3.5842,3.6033,101600.0],["2016-01-12",3.6224,3.6224,3.5173,3.5842,158400.0],["2016-01-13",3.5842,3.6128,3.4569,3.476,139200.0],["2016-01-14",3.4632,3.5651,3.4091,3.5364,109800.0],["2016-01-15",3.4537,3.4791,3.3136,3.4505,181200.0],["2016-01-19",3.4569,3.5333,3.3582,3.39,117400.0],["2016-01-20",3.3614,3.3614,3.0558,3.3009,248700.0],["2016-01-21",3.3104,3.3836,3.2468,3.3168,111500.0],["2016-01-22",3.3677,3.4346,3.3391,3.4059,75500.0],["2016-01-25",3.3836,3.3996,3.3009,3.3041,78100.0],["2016-01-26",3.3073,3.3709,3.3041,3.3645,86600.0],["2016-01-27",3.3741,3.39,3.3041,3.3168,95500.0],["2016-01-28",3.3486,3.3741,3.2977,3.3168,58000.0],["2016-01-29",3.3359,3.4441,3.3359,3.3932,204900.0],["2016-02-01",3.3741,3.4346,3.3327,3.4059,100200.0],["2016-02-02",3.3709,3.4091,3.2722,3.3645,87200.0],["2016-02-03",3.3773,3.4059,3.3264,3.3582,101500.0],["2016-02-04",3.3582,3.4187,3.234,3.234,206800.0],["2016-02-05",3.2181,3.2213,3.1035,3.1194,247500.0],["2016-02-08",3.1067,3.1067,2.9921,3.008,234800.0],["2016-02-09",2.9858,2.9921,2.8425,2.9571,201700.0],["2016-02-10",2.9794,2.9985,2.9476,2.9571,163000.0],["2016-02-11",2.9125,2.9571,2.8362,2.8712,100200.0],["2016-02-12",2.8934,2.9953,2.8934,2.9794,96900.0],["2016-02-16",2.9985,3.1545,2.9953,3.1481,205300.0],["2016-02-17",3.1767,3.2086,3.1322,3.1576,88700.0],["2016-02-18",3.1513,3.1576,3.059,3.0653,83500.0],["2016-02-19",3.059,3.1194,3.0431,3.0462,65600.0],["2016-02-22",3.0653,3.1354,3.0112,3.0781,140400.0],["2016-02-23",3.0813,3.1035,2.9539,3.0526,116400.0],["2016-02-24",3.0112,3.1417,2.9635,3.1322,107500.0],["2016-02-25",3.1322,3.1927,3.0908,3.1927,122800.0],["2016-02-26",3.1927,3.2436,3.0685,3.0844,91100.0],["2016-02-29",3.0717,3.129,3.0717,3.1035,104500.0],["2016-03-01",3.2627,3.4155,3.2563,3.2945,277300.0],["2016-03-02",3.2595,3.2786,3.1131,3.2277,221000.0],["2016-03-03",3.2277,3.2722,3.199,3.2086,158700.0],["2016-03-04",3.2022,3.2309,3.1831,3.2054,179700.0],["2016-03-07",3.199,3.2563,3.1863,3.2468,61500.0],["2016-03-08",3.2309,3.2468,3.2022,3.2277,65400.0],["2016-03-09",3.2372,3.2913,3.2118,3.2882,65100.0],["2016-03-10",3.2977,3.2977,3.234,3.2818,98000.0],["2016-03-11",3.285,3.3327,3.2659,3.32,70800.0],["2016-03-14",3.32,3.3295,3.2754,3.32,78400.0],["2016-03-15",3.32,3.3391,3.2786,3.2945,86600.0],["2016-03-16",3.2818,3.3582,3.2659,3.3327,67600.0],["2016-03-17",3.3232,3.3964,3.2945,3.3773,201900.0],["2016-03-18",3.3996,3.4728,3.3582,3.3614,219100.0],["2016-03-21",3.3741,3.46,3.3645,3.4314,97600.0],["2016-03-22",3.4218,3.5587,3.3964,3.5555,125500.0],["2016-03-23",3.5364,3.5555,3.46,3.46,89800.0],["2016-03-24",3.4314,3.5078,3.3932,3.4123,155700.0],["2016-03-28",3.4187,3.5173,3.4059,3.4791,131400.0],["2016-03-29",3.4922,3.603,3.427,3.5867,136100.0],["2016-03-30",3.5998,3.6063,3.5052,3.5215,108400.0],["2016-03-31",3.5411,3.603,3.5346,3.5704,157100.0],["2016-04-01",3.5509,3.6161,3.5444,3.6063,79300.0],["2016-04-04",3.5998,3.6422,3.5737,3.577,126700.0],["2016-04-05",3.5639,3.665,3.5639,3.6552,149600.0],["2016-04-06",3.6487,3.7628,3.6194,3.7139,142200.0],["2016-04-07",3.7074,3.74,3.6813,3.727,90700.0],["2016-04-08",3.7498,3.7661,3.7237,3.7628,84800.0],["2016-04-11",3.7791,3.8313,3.7628,3.7628,113800.0],["2016-04-12",3.7693,3.8117,3.74,3.7824,75900.0],["2016-04-13",3.7922,3.8183,3.7596,3.7889,69800.0],["2016-04-14",3.7824,3.8019,3.7433,3.7856,122800.0],["2016-04-15",3.7922,3.8313,3.7498,3.7693,106600.0],["2016-04-18",3.753,3.7791,3.7237,3.7465,155000.0],["2016-04-19",3.7726,3.7759,3.7335,3.7563,82300.0],["2016-04-20",3.753,3.7954,3.7335,3.7693,77800.0],["2016-04-21",3.7922,3.828,3.7465,3.7693,65500.0],["2016-04-22",3.7661,3.8052,3.7335,3.7759,63000.0],["2016-04-25",3.7759,3.815,3.7335,3.8085,67000.0],["2016-04-26",3.815,3.8378,3.7661,3.8313,124900.0],["2016-04-27",3.8183,3.9389,3.8183,3.9193,91200.0],["2016-04-28",3.8802,3.9063,3.8476,3.8541,82500.0],["2016-04-29",3.8574,3.9161,3.815,3.9128,129200.0],["2016-05-02",3.9128,3.9356,3.8639,3.9259,98400.0],["2016-05-03",3.9095,3.9259,3.8085,3.8541,70000.0],["2016-05-04",3.828,3.8932,3.8085,3.8672,84700.0],["2016-05-05",3.7433,3.8737,3.6617,3.665,154300.0],["2016-05-06",3.6617,3.828,3.6617,3.7759,157900.0],["2016-05-09",3.7759,3.8346,3.7759,3.7824,154100.0],["2016-05-10",3.7954,3.8215,3.7596,3.8019,122000.0],["2016-05-11",3.8019,3.8085,3.753,3.7693,64200.0],["2016-05-12",3.7726,3.8085,3.6585,3.6683,209800.0],["2016-05-13",3.6748,3.7172,3.6552,3.6683,189400.0],["2016-05-16",3.6683,3.7139,3.6683,3.6846,200600.0],["2016-05-17",3.6683,3.7302,3.6324,3.6357,179000.0],["2016-05-18",3.6357,3.9389,3.6193,3.8802,608100.0],["2016-05-19",3.8606,3.8606,3.6976,3.7041,164700.0],["2016-05-20",3.7139,3.8476,3.7106,3.8443,113800.0],["2016-05-23",3.8443,3.8998,3.7856,3.8932,239000.0],["2016-05-24",3.8965,3.9356,3.8509,3.8606,140500.0],["2016-05-25",3.8574,3.903,3.828,3.8672,78800.0],["2016-05-26",3.8639,3.89,3.8411,3.8443,70000.0],["2016-05-27",3.8704,3.89,3.8443,3.89,70600.0],["2016-05-31",3.9128,3.9193,3.8378,3.9063,94900.0],["2016-06-01",3.8737,3.9682,3.8606,3.9454,135200.0],["2016-06-02",3.9617,3.9617,3.8998,3.9193,60800.0],["2016-06-03",3.9259,3.9487,3.8737,3.89,48700.0],["2016-06-06",3.9063,3.9617,3.8802,3.9422,130000.0],["2016-06-07",3.9585,3.9715,3.9226,3.9454,99300.0],["2016-06-08",3.9389,4.0008,3.9389,3.978,105700.0],["2016-06-09",3.978,4.0563,3.9585,4.0465,167400.0],["2016-06-10",4.0074,4.0465,3.9682,3.9748,89700.0],["2016-06-13",3.9748,4.0204,3.9389,3.9682,81000.0],["2016-06-14",3.965,3.9748,3.8965,3.9226,109100.0],["2016-06-15",3.9259,3.9682,3.903,3.9422,67300.0],["2016-06-16",3.9291,3.9845,3.8802,3.978,80200.0],["2016-06-17",3.9878,4.0269,3.9519,4.0237,316100.0],["2016-06-20",4.053,4.0954,4.0269,4.0498,185600.0],["2016-06-21",4.0758,4.0758,3.9943,4.0074,100800.0],["2016-06-22",4.0269,4.0269,3.978,3.9911,66200.0],["2016-06-23",4.0074,4.0465,3.9943,4.0074,94400.0],["2016-06-24",3.965,4.0139,3.9128,4.0008,216000.0],["2016-06-27",4.0106,4.0106,3.8313,3.8965,244700.0],["2016-06-28",3.8965,4.0465,3.8965,4.0132,124900.0],["2016-06-29",4.0398,4.0498,3.9698,3.9732,100500.0],["2016-06-30",4.0232,4.1032,3.9698,4.0965,171400.0],["2016-07-01",4.0665,4.1065,4.0632,4.0998,127400.0],["2016-07-05",4.0898,4.1132,4.0432,4.0698,72400.0],["2016-07-06",4.0798,4.1098,4.0298,4.0965,70800.0],["2016-07-07",4.0732,4.0798,4.0565,4.0765,53200.0],["2016-07-08",4.0832,4.1332,4.0632,4.1232,87400.0],["2016-07-11",4.1332,4.2065,4.0965,4.1965,83000.0],["2016-07-12",4.1832,4.2565,4.1832,4.2165,130000.0],["2016-07-13",4.2298,4.2365,4.1832,4.1965,77300.0],["2016-07-14",4.0932,4.1898,4.0498,4.1398,159200.0],["2016-07-15",4.1698,4.1765,4.1365,4.1532,107600.0],["2016-07-18",4.1832,4.2265,4.1565,4.2132,125600.0],["2016-07-19",4.2098,4.2332,4.1932,4.2165,65200.0],["2016-07-20",4.2065,4.2632,4.1865,4.2565,118800.0],["2016-07-21",4.2632,4.2665,4.2098,4.2198,77800.0],["2016-07-22",4.2165,4.2465,4.1932,4.2232,57500.0],["2016-07-25",4.2465,4.2465,4.1932,4.2298,93700.0],["2016-07-26",4.2865,4.3165,4.2398,4.3098,188800.0],["2016-07-27",4.3165,4.3265,4.2732,4.3165,188100.0],["2016-07-28",4.3332,4.3332,4.2898,4.3032,89200.0],["2016-07-29",4.2865,4.3065,4.2265,4.2332,205500.0],["2016-08-01",4.2265,4.2932,4.2265,4.2498,147300.0],["2016-08-02",4.2498,4.2498,4.2032,4.2132,127100.0],["2016-08-03",4.2032,4.2198,4.1765,4.2098,155900.0],["2016-08-04",4.2332,4.3032,4.2332,4.2632,193500.0],["2016-08-05",4.2665,4.3298,4.2498,4.3298,193000.0],["2016-08-08",4.3298,4.3565,4.3198,4.3332,142500.0],["2016-08-09",4.3332,4.3332,4.2732,4.3032,101400.0],["2016-08-10",4.3198,4.3198,4.2498,4.2632,73800.0],["2016-08-11",4.2632,4.2632,4.2032,4.2132,128000.0],["2016-08-12",4.1832,4.2432,4.1698,4.1865,109300.0],["2016-08-15",4.1798,4.2032,4.1432,4.1698,127900.0],["2016-08-16",4.1698,4.1732,4.1065,4.1465,116600.0],["2016-08-17",4.1565,4.1765,4.1065,4.1565,83000.0],["2016-08-18",4.1532,4.2165,4.1532,4.1698,120700.0],["2016-08-19",4.1632,4.2065,4.1298,4.1632,164700.0],["2016-08-22",4.1765,4.2032,4.1298,4.1698,111100.0],["2016-08-23",4.1698,4.2465,4.1698,4.2098,104100.0],["2016-08-24",4.2098,4.2098,4.1598,4.1698,105200.0],["2016-08-25",4.1865,4.1898,4.1165,4.1665,248900.0],["2016-08-26",4.1832,4.1932,4.1165,4.1632,134000.0],["2016-08-29",4.1798,4.2332,4.1398,4.1832,241900.0],["2016-08-30",4.2232,4.2432,4.1398,4.1998,230100.0],["2016-08-31",4.2332,4.2365,4.1665,4.1898,190500.0],["2016-09-01",4.1698,4.2065,4.1365,4.1798,220600.0],["2016-09-02",4.1798,4.2632,4.1798,4.2165,210500.0],["2016-09-06",4.2265,4.2898,4.1665,4.2532,234000.0],["2016-09-07",4.2632,4.2798,4.2365,4.2498,244300.0],["2016-09-08",4.2498,4.2632,4.2165,4.2565,131500.0],["2016-09-09",4.2365,4.2365,4.1132,4.1165,209600.0],["2016-09-12",4.1032,4.1698,4.0465,4.1632,134300.0],["2016-09-13",4.1365,4.1398,4.1032,4.1165,154100.0],["2016-09-14",4.1332,4.1732,4.0432,4.0598,433100.0],["2016-09-15",4.0732,4.1598,4.0498,4.1565,235800.0],["2016-09-16",4.1765,4.2298,4.1265,4.1465,474800.0],["2016-09-19",4.1498,4.1965,4.1498,4.1632,185300.0],["2016-09-20",4.1965,4.2065,4.1498,4.1832,260800.0],["2016-09-21",4.1832,4.2365,4.1565,4.2198,78200.0],["2016-09-22",4.2265,4.3298,4.2265,4.3232,146900.0],["2016-09-23",4.3032,4.3198,4.2465,4.2465,168200.0],["2016-09-26",4.2465,4.2665,4.2032,4.2065,107400.0],["2016-09-27",4.2198,4.2365,4.1898,4.2298,136700.0],["2016-09-28",4.2298,4.2911,4.2162,4.2911,153400.0],["2016-09-29",4.2707,4.2843,4.2298,4.2707,152400.0],["2016-09-30",4.2843,4.3115,4.2673,4.2877,112000.0],["2016-10-03",4.2843,4.2843,4.2298,4.2536,132600.0],["2016-10-04",4.2536,4.3047,4.2366,4.24,199100.0],["2016-10-05",4.24,4.2639,4.2196,4.2536,118800.0],["2016-10-06",4.2707,4.2707,4.206,4.2468,124700.0],["2016-10-07",4.2468,4.2639,4.2162,4.2366,103400.0],["2016-10-10",4.2332,4.3285,4.2332,4.3047,130200.0],["2016-10-11",4.3183,4.3285,4.2809,4.2911,132100.0],["2016-10-12",4.2945,4.3659,4.2707,4.3421,164500.0],["2016-10-13",4.3421,4.3625,4.3183,4.3421,98800.0],["2016-10-14",4.3557,4.3591,4.3183,4.3251,90100.0],["2016-10-17",4.3353,4.3421,4.3081,4.3217,68300.0],["2016-10-18",4.3557,4.3796,4.3319,4.3557,51900.0],["2016-10-19",4.3557,4.4068,4.3421,4.4034,69200.0],["2016-10-20",4.4,4.4238,4.3693,4.4204,67400.0],["2016-10-21",4.3796,4.4782,4.3762,4.4748,151200.0],["2016-10-24",4.5021,4.5429,4.4748,4.5055,129400.0],["2016-10-25",4.4919,4.5667,4.4919,4.5599,178500.0],["2016-10-26",4.5497,4.6212,4.4919,4.5055,143100.0],["2016-10-27",4.5225,4.5225,4.4136,4.4408,214100.0],["2016-10-28",4.4612,4.4782,4.4102,4.4442,91100.0],["2016-10-31",4.4578,4.4816,4.4374,4.4646,191600.0],["2016-11-01",4.4714,4.5157,4.3523,4.3625,131300.0],["2016-11-02",4.3727,4.3796,4.3251,4.3353,150800.0],["2016-11-03",4.2502,4.3762,4.1652,4.2707,218400.0],["2016-11-04",4.2502,4.3932,4.2502,4.3693,203000.0],["2016-11-07",4.4102,4.5021,4.4102,4.451,212300.0],["2016-11-08",4.4238,4.4646,4.4238,4.4272,103200.0],["2016-11-09",4.3319,4.468,4.3217,4.4442,179300.0],["2016-11-10",4.485,4.5327,4.4068,4.4544,227000.0],["2016-11-11",4.4578,4.5599,4.4476,4.5259,194400.0],["2016-11-14",4.5497,4.5667,4.5055,4.5361,101900.0],["2016-11-15",4.5191,4.5395,4.468,4.5089,128000.0],["2016-11-16",4.5225,4.5395,4.4987,4.5293,118700.0],["2016-11-17",4.5429,4.5599,4.5157,4.5191,65400.0],["2016-11-18",4.5361,4.611,4.468,4.5973,173300.0],["2016-11-21",4.6212,4.6518,4.5871,4.6212,105600.0],["2016-11-22",4.6586,4.696,4.628,4.645,146400.0],["2016-11-23",4.6416,4.6552,4.5565,4.5769,139100.0],["2016-11-25",4.611,4.6178,4.5735,4.6144,45000.0],["2016-11-28",4.5939,4.662,4.5939,4.6212,136800.0],["2016-11-29",4.6348,4.6688,4.628,4.6688,97400.0],["2016-11-30",4.6518,4.662,4.5701,4.6041,161100.0],["2016-12-01",4.6348,4.6348,4.5633,4.6076,167600.0],["2016-12-02",4.6178,4.7062,4.611,4.6382,253400.0],["2016-12-05",4.6382,4.7607,4.6382,4.7607,127000.0],["2016-12-06",4.7607,4.7981,4.7437,4.7709,102800.0],["2016-12-07",4.7641,4.7981,4.7471,4.7471,107700.0],["2016-12-08",4.7539,4.8321,4.7471,4.8151,179600.0],["2016-12-09",4.8219,4.8696,4.8219,4.856,129800.0],["2016-12-12",4.856,4.8968,4.8117,4.8287,148900.0],["2016-12-13",4.8458,4.8764,4.7471,4.7641,132200.0],["2016-12-14",4.8083,4.8117,4.7301,4.7471,135400.0],["2016-12-15",4.6824,4.6824,4.4646,4.4748,407100.0],["2016-12-16",4.468,4.5667,4.4578,4.4816,301800.0],["2016-12-19",4.5089,4.5463,4.4374,4.5429,139600.0],["2016-12-20",4.5361,4.6688,4.5361,4.6654,202300.0],["2016-12-21",4.6348,4.7164,4.6348,4.6926,135300.0],["2016-12-22",4.6994,4.7573,4.6756,4.7403,141200.0],["2016-12-23",4.7335,4.7505,4.713,4.7403,64200.0],["2016-12-27",4.7845,4.7845,4.6858,4.7096,113300.0],["2016-12-28",4.7166,4.7617,4.6992,4.7409,124700.0],["2016-12-29",4.7374,4.7929,4.6923,4.7651,87100.0],["2016-12-30",4.7859,4.7859,4.7304,4.7617,73600.0],["2017-01-03",4.7963,4.89,4.7721,4.883,147300.0],["2017-01-04",4.8657,4.9177,4.8657,4.9143,120500.0],["2017-01-05",4.9073,4.9212,4.8761,4.8865,131000.0],["2017-01-06",4.8865,4.9143,4.8449,4.8484,93500.0],["2017-01-09",4.8761,4.9073,4.8067,4.8241,101500.0],["2017-01-10",4.8241,4.8761,4.7963,4.8622,123600.0],["2017-01-11",4.8518,4.89,4.8033,4.8414,82400.0],["2017-01-12",4.831,4.8414,4.7825,4.8241,63600.0],["2017-01-13",4.831,4.8484,4.8137,4.831,51900.0],["2017-01-17",4.8102,4.8692,4.7998,4.8241,80400.0],["2017-01-18",4.8518,4.8518,4.8033,4.8241,61600.0],["2017-01-19",4.8033,4.8033,4.7443,4.7582,72400.0],["2017-01-20",4.7339,4.7686,4.7131,4.7235,110200.0],["2017-01-23",4.7374,4.7582,4.7027,4.7304,78400.0],["2017-01-24",4.7166,4.7859,4.7166,4.7617,81100.0],["2017-01-25",4.7825,4.7825,4.7166,4.7235,59600.0],["2017-01-26",4.7166,4.7582,4.7027,4.7339,69500.0],["2017-01-27",4.7374,4.7443,4.7027,4.7339,43800.0],["2017-01-30",4.7339,4.7339,4.6646,4.6992,141700.0],["2017-01-31",4.6854,4.7027,4.6403,4.675,89400.0],["2017-02-01",4.6888,4.7443,4.6195,4.6403,99200.0],["2017-02-02",4.6646,4.6819,4.6195,4.6333,70100.0],["2017-02-03",4.6646,4.6958,4.6576,4.6646,69800.0],["2017-02-06",4.6784,4.7304,4.675,4.7027,60600.0],["2017-02-07",4.7166,4.7166,4.6229,4.6368,81800.0],["2017-02-08",4.6472,4.6923,4.5258,4.6056,104900.0],["2017-02-09",4.5952,4.675,4.5917,4.6472,69600.0],["2017-02-10",4.6299,4.6958,4.6229,4.6333,108300.0],["2017-02-13",4.6646,4.6819,4.6125,4.6264,156900.0],["2017-02-14",4.6091,4.6854,4.6091,4.616,100200.0],["2017-02-15",4.6091,4.6576,4.5779,4.6437,91600.0],["2017-02-16",4.6195,4.6958,4.6091,4.6958,147600.0],["2017-02-17",4.7062,4.7062,4.668,4.6854,83500.0],["2017-02-21",4.6819,4.7443,4.6715,4.7131,106000.0],["2017-02-22",4.7096,4.727,4.6646,4.6854,126900.0],["2017-02-23",4.6923,4.7339,4.668,4.72,63500.0],["2017-02-24",4.7166,4.727,4.6715,4.72,82300.0],["2017-02-27",4.7166,4.7478,4.6958,4.7062,83700.0],["2017-02-28",4.7062,4.7374,4.6611,4.6888,107800.0],["2017-03-01",4.7131,4.72,4.6715,4.6888,183800.0],["2017-03-02",4.6819,4.6888,4.6437,4.6819,107500.0],["2017-03-03",4.6784,4.6784,4.6368,4.6611,130700.0],["2017-03-06",4.6403,4.6611,4.5917,4.6333,136100.0],["2017-03-07",4.6541,4.7929,4.6403,4.7825,221100.0],["2017-03-08",4.7963,4.7963,4.5466,4.5501,211400.0],["2017-03-09",4.5362,4.564,4.4599,4.4599,238000.0],["2017-03-10",4.4634,4.4946,4.3281,4.4599,297000.0],["2017-03-13",4.4807,4.5362,4.4218,4.4218,174000.0],["2017-03-14",4.4322,4.4495,4.3906,4.4461,103600.0],["2017-03-15",4.4357,4.5293,4.4357,4.5016,121500.0],["2017-03-16",4.5328,4.5848,4.5224,4.5744,137600.0],["2017-03-17",4.5605,4.6091,4.5224,4.5952,295500.0],["2017-03-20",4.6125,4.6125,4.5501,4.564,131500.0],["2017-03-21",4.5709,4.6056,4.5501,4.5501,117800.0],["2017-03-22",4.5501,4.5848,4.5258,4.5432,142400.0],["2017-03-23",4.5362,4.6576,4.5362,4.6195,94900.0],["2017-03-24",4.6091,4.616,4.557,4.564,74200.0],["2017-03-27",4.5744,4.6056,4.557,4.5952,70700.0],["2017-03-28",4.5883,4.6437,4.5813,4.6437,115600.0],["2017-03-29",4.6508,4.7145,4.619,4.6933,126700.0],["2017-03-30",4.6721,4.7464,4.6721,4.7216,100000.0],["2017-03-31",4.7322,4.7428,4.6367,4.7358,252300.0],["2017-04-03",4.7358,4.7358,4.6119,4.6827,134800.0],["2017-04-04",4.665,4.7287,4.665,4.7181,180500.0],["2017-04-05",4.7358,4.7535,4.6721,4.711,114400.0],["2017-04-06",4.711,4.7535,4.6756,4.7499,97400.0],["2017-04-07",4.7464,4.849,4.7145,4.8349,201600.0],["2017-04-10",4.8136,4.849,4.7782,4.8066,98900.0],["2017-04-11",4.7995,4.8667,4.7889,4.849,59900.0],["2017-04-12",4.849,4.849,4.7818,4.8243,67600.0],["2017-04-13",4.8207,4.8703,4.7853,4.8597,120900.0],["2017-04-17",4.8809,4.9127,4.8667,4.9057,80600.0],["2017-04-18",4.9057,4.9198,4.8561,4.895,81900.0],["2017-04-19",4.8986,4.9092,4.8561,4.8844,99600.0],["2017-04-20",4.888,4.9198,4.8632,4.9021,123200.0],["2017-04-21",4.9057,4.9127,4.8703,4.8809,119700.0],["2017-04-24",4.9163,4.9163,4.8561,4.895,139000.0],["2017-04-25",4.9021,4.9552,4.888,4.9092,128500.0],["2017-04-26",4.9198,5.0083,4.8915,4.9481,224000.0],["2017-04-27",4.9517,4.9906,4.934,4.9481,148600.0],["2017-04-28",4.9588,4.9588,4.888,4.895,147100.0],["2017-05-01",4.9198,5.0331,4.9057,4.9871,141400.0],["2017-05-02",4.8809,4.9941,4.7464,4.7499,242600.0],["2017-05-03",4.7499,4.7605,4.6367,4.6367,249300.0],["2017-05-04",4.6402,4.6721,4.5623,4.6296,171500.0],["2017-05-05",4.6367,4.6756,4.6013,4.6508,119900.0],["2017-05-08",4.6508,4.6898,4.619,4.6685,114600.0],["2017-05-09",4.6614,4.6862,4.5836,4.6084,133800.0],["2017-05-10",4.619,4.6367,4.5942,4.626,106200.0],["2017-05-11",4.6473,4.6791,4.6154,4.6402,116100.0],["2017-05-12",4.6579,4.665,4.5694,4.5907,130000.0],["2017-05-15",4.6119,4.6473,4.58,4.6048,108400.0],["2017-05-16",4.5907,4.6296,4.5836,4.5836,83000.0],["2017-05-17",4.5659,4.5977,4.534,4.5659,115500.0],["2017-05-18",4.5588,4.6154,4.5411,4.58,62800.0],["2017-05-19",4.58,4.6048,4.4951,4.5907,168200.0],["2017-05-22",4.6119,4.6685,4.6084,4.6508,89700.0],["2017-05-23",4.6579,4.6756,4.6296,4.665,56300.0],["2017-05-24",4.6756,4.6827,4.6367,4.6579,61000.0],["2017-05-25",4.6544,4.6685,4.6154,4.6473,100800.0],["2017-05-26",4.6402,4.6544,4.6048,4.6437,59900.0],["2017-05-30",4.6437,4.6614,4.6048,4.6579,69500.0],["2017-05-31",4.6685,4.6898,4.6367,4.6827,118000.0],["2017-06-01",4.6685,4.757,4.6685,4.7216,135700.0],["2017-06-02",4.7358,4.8136,4.7358,4.7818,97900.0],["2017-06-05",4.7641,4.7782,4.6898,4.6933,56800.0],["2017-06-06",4.6791,4.7075,4.6154,4.6331,77000.0],["2017-06-07",4.6367,4.665,4.6154,4.6614,48800.0],["2017-06-08",4.6579,4.7499,4.6579,4.7039,73000.0],["2017-06-09",4.7039,4.757,4.7039,4.7216,110600.0],["2017-06-12",4.7428,4.803,4.7428,4.7499,97900.0],["2017-06-13",4.7322,4.7712,4.6862,4.7535,75500.0],["2017-06-14",4.7393,4.7959,4.7393,4.7641,79900.0],["2017-06-15",4.757,4.7959,4.757,4.7924,89600.0],["2017-06-16",4.757,4.9057,4.7252,4.8986,492200.0],["2017-06-19",4.8667,4.9057,4.849,4.8738,146200.0],["2017-06-20",4.8809,4.8986,4.7747,4.8313,134600.0],["2017-06-21",4.8349,4.8809,4.7464,4.7676,89300.0],["2017-06-22",4.7712,4.8278,4.7605,4.7959,46100.0],["2017-06-23",4.8101,4.8278,4.7641,4.7712,236600.0],["2017-06-26",4.7747,4.8384,4.7747,4.8278,64900.0],["2017-06-27",4.7995,4.8278,4.7464,4.7499,133400.0],["2017-06-28",4.8005,4.833,4.7427,4.8005,77200.0],["2017-06-29",4.8005,4.8005,4.703,4.7499,58900.0],["2017-06-30",4.7499,4.7644,4.7174,4.7283,113800.0],["2017-07-03",4.7427,4.8258,4.7246,4.8041,62600.0],["2017-07-05",4.8041,4.8041,4.7463,4.7716,83900.0],["2017-07-06",4.7463,4.7644,4.7102,4.721,75000.0],["2017-07-07",4.7174,4.7463,4.703,4.7174,93000.0],["2017-07-10",4.7138,4.7138,4.6199,4.6343,154400.0],["2017-07-11",4.6416,4.7319,4.6271,4.703,109000.0],["2017-07-12",4.7319,4.786,4.6921,4.6957,65300.0],["2017-07-13",4.6957,4.6957,4.6524,4.6632,96300.0],["2017-07-14",4.6632,4.703,4.6307,4.6452,123700.0],["2017-07-17",4.6741,4.7283,4.656,4.6813,110500.0],["2017-07-18",4.6849,4.6849,4.6235,4.6416,125000.0],["2017-07-19",4.6416,4.6885,4.6271,4.6596,146900.0],["2017-07-20",4.6596,4.6813,4.6307,4.6632,60200.0],["2017-07-21",4.6921,4.7499,4.6596,4.6777,111800.0],["2017-07-24",4.6777,4.7608,4.6777,4.7391,77700.0],["2017-07-25",4.7246,4.7644,4.6813,4.6885,77300.0],["2017-07-26",4.6885,4.6957,4.6452,4.656,169900.0],["2017-07-27",4.6632,4.6777,4.6235,4.6343,106600.0],["2017-07-28",4.6307,4.6777,4.6199,4.6705,82100.0],["2017-07-31",4.6705,4.6777,4.6054,4.6235,153100.0],["2017-08-01",4.6307,4.6921,4.6163,4.6596,63600.0],["2017-08-02",4.6632,4.6632,4.6199,4.6524,69200.0],["2017-08-03",4.6596,4.7572,4.6596,4.721,87000.0],["2017-08-04",4.7246,4.7535,4.6885,4.7355,119100.0],["2017-08-07",4.786,4.8872,4.7427,4.8366,237800.0],["2017-08-08",4.8366,4.8727,4.8077,4.8222,144200.0],["2017-08-09",4.768,4.8149,4.7319,4.8005,81800.0],["2017-08-10",4.8005,4.8113,4.7319,4.768,170800.0],["2017-08-11",4.7644,4.786,4.7102,4.7355,77500.0],["2017-08-14",4.7427,4.833,4.7427,4.7897,143400.0],["2017-08-15",4.7933,4.8222,4.7608,4.8041,74700.0],["2017-08-16",4.786,4.833,4.7716,4.8149,70900.0],["2017-08-17",4.7897,4.8005,4.7427,4.7427,82500.0],["2017-08-18",4.7138,4.7752,4.7138,4.7535,88000.0],["2017-08-21",4.7499,4.7644,4.721,4.7427,44200.0],["2017-08-22",4.7499,4.7788,4.7499,4.7572,67100.0],["2017-08-23",4.7391,4.8149,4.7391,4.7788,64500.0],["2017-08-24",4.7824,4.8149,4.7788,4.7897,71100.0],["2017-08-25",4.8077,4.8222,4.7788,4.8113,53700.0],["2017-08-28",4.8186,4.8294,4.8005,4.8222,54600.0],["2017-08-29",4.8258,4.8402,4.7608,4.7608,80500.0],["2017-08-30",4.768,4.7824,4.7391,4.7427,57100.0],["2017-08-31",4.7535,4.786,4.7355,4.7644,98600.0],["2017-09-01",4.7644,4.7933,4.7572,4.7861,59700.0],["2017-09-05",4.7824,4.7933,4.6596,4.6921,399200.0],["2017-09-06",4.6921,4.7246,4.6669,4.6777,62000.0],["2017-09-07",4.6849,4.6957,4.6632,4.6849,87100.0],["2017-09-08",4.6885,4.7463,4.6669,4.6994,85500.0],["2017-09-11",4.7138,4.7572,4.6885,4.7319,75000.0],["2017-09-12",4.7427,4.7752,4.7319,4.7427,59200.0],["2017-09-13",4.7391,4.7644,4.6957,4.6957,98600.0],["2017-09-14",4.6994,4.7319,4.6957,4.7174,67100.0],["2017-09-15",4.721,4.768,4.6632,4.6957,365100.0],["2017-09-18",4.6994,4.7608,4.6994,4.7535,57200.0],["2017-09-19",4.7535,4.786,4.7499,4.7608,58000.0],["2017-09-20",4.7572,4.7897,4.7572,4.7752,97900.0],["2017-09-21",4.7644,4.8041,4.7644,4.7861,47200.0],["2017-09-22",4.786,4.8077,4.7535,4.7644,122600.0],["2017-09-25",4.7608,4.8149,4.7535,4.8005,52300.0],["2017-09-26",4.8186,4.8547,4.8005,4.8258,88100.0],["2017-09-27",4.8438,4.8655,4.8222,4.8366,151600.0],["2017-09-28",4.8329,4.9177,4.7887,4.9177,95800.0],["2017-09-29",4.8993,4.9177,4.8993,4.9067,89200.0],["2017-10-02",4.9103,4.9583,4.9103,4.9509,75100.0],["2017-10-03",4.9546,4.9767,4.9398,4.9767,109600.0],["2017-10-04",4.9767,4.9988,4.9693,4.9951,108500.0],["2017-10-05",5.0062,5.032,4.9951,5.032,94800.0],["2017-10-06",5.0357,5.0357,4.9878,5.0062,76600.0],["2017-10-09",4.9915,5.0136,4.9878,4.9951,44100.0],["2017-10-10",5.0025,5.0062,4.962,4.9693,105800.0],["2017-10-11",4.9767,5.0062,4.9693,4.973,67300.0],["2017-10-12",4.9915,5.0062,4.962,4.9988,90600.0],["2017-10-13",5.032,5.0357,5.0062,5.0283,152900.0],["2017-10-16",5.0541,5.0578,4.9841,4.9951,108300.0],["2017-10-17",5.0099,5.0173,4.9472,4.973,109300.0],["2017-10-18",4.973,4.9915,4.973,4.973,86000.0],["2017-10-19",4.9656,4.9914,4.9509,4.9841,46000.0],["2017-10-20",4.9878,5.0394,4.9656,4.9988,46000.0],["2017-10-23",4.9988,4.9988,4.8661,4.8809,119600.0],["2017-10-24",4.8809,4.8919,4.8514,4.8661,59000.0],["2017-10-25",4.8624,4.8772,4.7998,4.8182,129400.0],["2017-10-26",4.8366,4.8366,4.7445,4.7518,103900.0],["2017-10-27",4.7592,4.8108,4.6928,4.7961,108000.0],["2017-10-30",4.7887,4.8071,4.7776,4.8034,116500.0],["2017-10-31",4.8071,4.8108,4.7739,4.785,84600.0],["2017-11-01",4.9841,5.0136,4.785,4.8514,308400.0],["2017-11-02",4.8477,4.8477,4.7297,4.8071,189400.0],["2017-11-03",4.7998,4.8182,4.7408,4.7666,205000.0],["2017-11-06",4.7555,4.7961,4.7297,4.7666,107200.0],["2017-11-07",4.7555,4.844,4.7445,4.7776,119400.0],["2017-11-08",4.7629,4.7813,4.7408,4.7629,102400.0],["2017-11-09",4.7371,4.7998,4.7297,4.7813,109000.0],["2017-11-10",4.785,4.8403,4.7776,4.7924,112200.0],["2017-11-13",4.7887,4.8108,4.7445,4.7924,117200.0],["2017-11-14",4.7666,4.8219,4.7666,4.8145,42600.0],["2017-11-15",4.7887,4.8219,4.774,4.8108,88600.0],["2017-11-16",4.8256,4.8624,4.8145,4.844,81400.0],["2017-11-17",4.8219,4.8514,4.8108,4.8514,127000.0],["2017-11-20",4.8477,4.9325,4.844,4.903,199400.0],["2017-11-21",4.903,4.9509,4.903,4.9251,101700.0],["2017-11-22",4.9325,4.9767,4.9177,4.9472,116200.0],["2017-11-24",4.9693,4.9878,4.9472,4.9546,44200.0],["2017-11-27",4.9583,4.9804,4.9435,4.9546,68800.0],["2017-11-28",4.9509,4.9767,4.8919,4.903,175500.0],["2017-11-29",4.8993,4.9693,4.8993,4.9362,100200.0],["2017-11-30",4.9472,4.9841,4.9067,4.9693,163900.0],["2017-12-01",4.9583,4.9767,4.8882,4.9472,111200.0],["2017-12-04",4.962,4.9841,4.9362,4.9435,75900.0],["2017-12-05",4.9509,4.962,4.9214,4.9325,54600.0],["2017-12-06",4.9362,4.9435,4.9103,4.9251,48400.0],["2017-12-07",4.9067,4.9472,4.9067,4.9214,63700.0],["2017-12-08",4.9214,4.9435,4.9103,4.9288,32100.0],["2017-12-11",4.9214,4.9472,4.8993,4.9103,95200.0],["2017-12-12",4.9325,4.962,4.914,4.9177,54100.0],["2017-12-13",4.914,4.9878,4.914,4.9509,61400.0],["2017-12-14",4.9435,4.9693,4.9177,4.9251,51500.0],["2017-12-15",4.9288,5.0062,4.9288,4.9693,169000.0],["2017-12-18",4.9878,5.0246,4.9878,5.0062,96600.0],["2017-12-19",5.0062,5.0136,4.8661,4.8845,146600.0],["2017-12-20",4.8882,4.914,4.8698,4.8735,126800.0],["2017-12-21",4.8735,4.9362,4.8735,4.9103,88500.0],["2017-12-22",4.9103,4.9472,4.9103,4.9214,55800.0],["2017-12-26",4.9325,4.973,4.9251,4.9398,46800.0],["2017-12-27",4.9398,4.9509,4.8956,4.9177,112400.0],["2017-12-28",4.9478,4.9478,4.8914,4.9102,160400.0],["2017-12-29",4.9102,4.9591,4.8538,4.8538,106100.0],["2018-01-02",4.8538,4.8763,4.7973,4.8124,164600.0],["2018-01-03",4.8161,4.8763,4.7221,4.7221,156600.0],["2018-01-04",4.7258,4.7898,4.7033,4.7221,115500.0],["2018-01-05",4.7409,4.7559,4.707,4.7371,102900.0],["2018-01-08",4.7559,4.7597,4.7033,4.7221,169000.0],["2018-01-09",4.7221,4.8086,4.7145,4.7898,159000.0],["2018-01-10",4.7785,4.8161,4.7296,4.786,133300.0],["2018-01-11",4.7973,4.8688,4.786,4.865,157100.0],["2018-01-12",4.8726,4.8763,4.8425,4.85,120900.0],["2018-01-16",4.8575,4.929,4.8462,4.85,131400.0],["2018-01-17",4.8726,4.914,4.8575,4.8726,275300.0],["2018-01-18",4.8801,4.8989,4.85,4.8801,149000.0],["2018-01-19",4.8726,4.9328,4.8613,4.9215,103900.0],["2018-01-22",4.9252,4.9591,4.9177,4.9516,128600.0],["2018-01-23",4.9478,4.9817,4.9328,4.9779,108800.0],["2018-01-24",4.9854,4.993,4.9252,4.9817,131300.0],["2018-01-25",4.9892,4.9892,4.9252,4.9666,80200.0],["2018-01-26",4.9779,4.9779,4.8876,4.9215,93200.0],["2018-01-29",4.9102,4.9102,4.8274,4.8538,147000.0],["2018-01-30",4.8462,4.8613,4.8011,4.8199,150800.0],["2018-01-31",4.8349,4.8538,4.7334,4.7672,138100.0],["2018-02-01",4.7635,4.7747,4.7221,4.7296,72100.0],["2018-02-02",4.7258,4.7446,4.6431,4.6543,161300.0],["2018-02-05",4.628,4.6468,4.5038,4.5678,289200.0],["2018-02-06",4.5226,4.6205,4.5001,4.5716,227400.0],["2018-02-07",4.5716,4.6205,4.5603,4.6092,137200.0],["2018-02-08",4.6017,4.6167,4.5377,4.5415,157200.0],["2018-02-09",4.5791,4.6017,4.5226,4.5716,191800.0],["2018-02-12",4.5716,4.5828,4.5001,4.5678,106800.0],["2018-02-13",4.5678,4.628,4.5527,4.6167,83800.0],["2018-02-14",4.5829,4.6619,4.564,4.6468,105800.0],["2018-02-15",4.6468,4.7221,4.6431,4.7183,96700.0],["2018-02-16",4.7033,4.7747,4.7033,4.7597,130500.0],["2018-02-20",4.7559,4.7936,4.7371,4.7597,206000.0],["2018-02-21",4.7635,4.8312,4.7371,4.7371,151700.0],["2018-02-22",4.7747,4.7936,4.7258,4.7334,96000.0],["2018-02-23",4.7409,4.8011,4.7409,4.7898,98300.0],["2018-02-26",4.8086,4.8274,4.7597,4.7672,75600.0],["2018-02-27",4.771,4.7936,4.6957,4.7033,86000.0],["2018-02-28",4.7108,4.7108,4.6355,4.6355,130000.0],["2018-03-01",4.7823,4.7823,4.5904,4.6242,145600.0],["2018-03-02",4.5979,4.6468,4.5527,4.6355,107500.0],["2018-03-05",4.6054,4.6694,4.6017,4.6129,128900.0],["2018-03-06",4.613,4.6468,4.5941,4.6431,130700.0],["2018-03-07",4.6205,4.6694,4.6092,4.6468,84000.0],["2018-03-08",4.6468,4.6694,4.6167,4.6393,84900.0],["2018-03-09",4.6393,4.6656,4.6242,4.6619,130400.0],["2018-03-12",4.6807,4.8048,4.6656,4.7898,150200.0],["2018-03-13",4.7973,4.8048,4.7296,4.7334,92100.0],["2018-03-14",4.7334,4.8011,4.7145,4.786,113500.0],["2018-03-15",4.7973,4.7973,4.7296,4.7484,74900.0],["2018-03-16",4.7446,4.7936,4.7258,4.7597,200800.0],["2018-03-19",4.7597,4.7823,4.7221,4.7785,44700.0],["2018-03-20",4.7823,4.7823,4.7258,4.7258,67600.0],["2018-03-21",4.7371,4.7446,4.6995,4.707,85000.0],["2018-03-22",4.6882,4.7371,4.6581,4.6732,119200.0],["2018-03-23",4.6844,4.7145,4.6393,4.6393,95900.0],["2018-03-26",4.6769,4.6882,4.6431,4.6732,81100.0],["2018-03-27",4.6769,4.7258,4.6393,4.6995,120900.0],["2018-03-28",4.5941,4.6506,4.5791,4.6468,86200.0],["2018-03-29",4.6619,4.6844,4.6468,4.6468,98200.0],["2018-04-02",4.6468,4.6694,4.5678,4.5979,108200.0],["2018-04-03",4.5979,4.6732,4.5979,4.6506,88200.0],["2018-04-04",4.6054,4.6769,4.6054,4.6506,63300.0],["2018-04-05",4.6506,4.6844,4.6468,4.6732,67400.0],["2018-04-06",4.6694,4.7108,4.6468,4.6581,81200.0],["2018-04-09",4.6506,4.7145,4.6506,4.6995,165600.0],["2018-04-10",4.7258,4.7258,4.6468,4.6882,64900.0],["2018-04-11",4.6844,4.6995,4.6543,4.6882,80200.0],["2018-04-12",4.7033,4.7221,4.6732,4.6807,44000.0],["2018-04-13",4.692,4.7108,4.6242,4.6242,46200.0],["2018-04-16",4.6355,4.6732,4.6242,4.6506,45600.0],["2018-04-17",4.6543,4.6581,4.6242,4.6543,62400.0],["2018-04-18",4.6581,4.692,4.6581,4.6732,71500.0],["2018-04-19",4.6694,4.6844,4.6355,4.6506,65300.0],["2018-04-20",4.6393,4.6656,4.6092,4.6167,83400.0],["2018-04-23",4.613,4.6205,4.5866,4.5866,58800.0],["2018-04-24",4.5829,4.6092,4.5791,4.5979,61600.0],["2018-04-25",4.5791,4.5979,4.5452,4.5791,76200.0],["2018-04-26",4.5828,4.6092,4.5716,4.6017,52600.0],["2018-04-27",4.6092,4.6242,4.5979,4.6054,72000.0],["2018-04-30",4.6167,4.6318,4.5979,4.6017,52100.0],["2018-05-01",4.6242,4.6732,4.564,4.6694,87600.0],["2018-05-02",4.6807,4.8914,4.6807,4.8763,368600.0],["2018-05-03",4.8726,4.9704,4.8425,4.9591,202500.0],["2018-05-04",4.9666,5.0758,4.9365,5.0494,235800.0],["2018-05-07",5.0419,5.0645,5.0306,5.0532,162200.0],["2018-05-08",5.0381,5.0757,5.0193,5.0268,122500.0],["2018-05-09",5.0569,5.0569,5.0155,5.0381,77200.0],["2018-05-10",5.0419,5.072,5.0419,5.0532,142800.0],["2018-05-11",5.0456,5.0758,5.0456,5.0569,81100.0],["2018-05-14",5.0607,5.0758,5.0419,5.0532,125300.0],["2018-05-15",5.0231,5.1059,5.0231,5.0908,147200.0],["2018-05-16",5.0833,5.1021,5.0532,5.0946,148200.0],["2018-05-17",5.1021,5.151,5.0946,5.1435,127500.0],["2018-05-18",5.1548,5.215,5.136,5.2074,155700.0],["2018-05-21",5.2112,5.2601,5.1962,5.2526,122100.0],["2018-05-22",5.2488,5.2564,5.215,5.2263,266700.0],["2018-05-23",5.0419,5.215,5.0419,5.2037,309000.0],["2018-05-24",5.2037,5.215,5.1548,5.1548,146600.0],["2018-05-25",5.1247,5.1886,5.1247,5.1472,62600.0],["2018-05-29",5.1284,5.1962,5.1284,5.1849,88100.0],["2018-05-30",5.1886,5.2187,5.1661,5.2187,107300.0],["2018-05-31",5.1962,5.2074,5.1736,5.1999,161300.0],["2018-06-01",5.1962,5.1999,5.1585,5.1999,74800.0],["2018-06-04",5.215,5.2263,5.1924,5.2225,70300.0],["2018-06-05",5.2263,5.2338,5.1924,5.2263,65200.0],["2018-06-06",5.1962,5.2375,5.1962,5.2263,73900.0],["2018-06-07",5.2413,5.2451,5.215,5.23,47400.0],["2018-06-08",5.23,5.2526,5.2225,5.2263,65500.0],["2018-06-11",5.2263,5.2714,5.2263,5.2488,100900.0],["2018-06-12",5.2601,5.2601,5.1924,5.1962,58100.0],["2018-06-13",5.1811,5.2037,5.1322,5.151,67900.0],["2018-06-14",5.151,5.2225,5.1472,5.215,66700.0],["2018-06-15",5.2037,5.23,5.1698,5.1698,130100.0],["2018-06-18",5.1811,5.2488,5.1811,5.2375,98100.0],["2018-06-19",5.23,5.2564,5.2225,5.2375,69200.0],["2018-06-20",5.2451,5.2752,5.2225,5.2714,82500.0],["2018-06-21",5.2714,5.2865,5.2488,5.2827,87400.0],["2018-06-22",5.2865,5.3053,5.2564,5.294,220300.0],["2018-06-25",5.294,5.3166,5.2639,5.3015,144400.0],["2018-06-26",5.2977,5.309,5.2564,5.2639,166600.0],["2018-06-27",5.2526,5.2676,5.215,5.215,170700.0],["2018-06-28",5.2111,5.311,5.2111,5.311,104400.0],["2018-06-29",5.3071,5.334,5.261,5.3033,121400.0],["2018-07-02",5.2802,5.334,5.2687,5.334,80400.0],["2018-07-03",5.311,5.3878,5.311,5.3724,99100.0],["2018-07-05",5.3916,5.4147,5.3647,5.4147,75600.0],["2018-07-06",5.4262,5.4723,5.4262,5.4607,77200.0],["2018-07-09",5.4607,5.4607,5.4147,5.4415,86000.0],["2018-07-10",5.4377,5.4415,5.3916,5.3955,48900.0],["2018-07-11",5.3763,5.4339,5.3724,5.4223,49900.0],["2018-07-12",5.4262,5.4492,5.4031,5.4262,72000.0],["2018-07-13",5.4492,5.4492,5.407,5.4108,44000.0],["2018-07-16",5.4108,5.4223,5.3763,5.4147,66900.0],["2018-07-17",5.4147,5.43,5.3263,5.3263,114100.0],["2018-07-18",5.334,5.3494,5.2879,5.3071,144000.0],["2018-07-19",5.3071,5.3955,5.3071,5.3916,91300.0],["2018-07-20",5.3955,5.407,5.3571,5.3763,155200.0],["2018-07-23",5.2418,5.3955,5.165,5.3571,138200.0],["2018-07-24",5.3839,5.3839,5.3302,5.3686,67600.0],["2018-07-25",5.3647,5.3839,5.3417,5.3455,59100.0],["2018-07-26",5.3724,5.4339,5.2995,5.3955,91600.0],["2018-07-27",5.4147,5.4147,5.3455,5.3801,89500.0],["2018-07-30",5.4185,5.4454,5.3839,5.3955,113800.0],["2018-07-31",5.4108,5.4492,5.3686,5.4223,123700.0],["2018-08-01",5.4031,5.4147,5.3532,5.4147,84800.0],["2018-08-02",5.4108,5.4569,5.407,5.4454,77300.0],["2018-08-03",5.4339,5.4569,5.3801,5.3878,61400.0],["2018-08-06",5.3801,5.4223,5.3763,5.4223,74500.0],["2018-08-07",5.407,5.4223,5.3532,5.3647,80800.0],["2018-08-08",5.3647,5.3647,5.2956,5.2995,161300.0],["2018-08-09",5.311,5.3302,5.2956,5.3225,131700.0],["2018-08-10",5.3033,5.3609,5.2918,5.3379,58700.0],["2018-08-13",5.3571,5.3801,5.3302,5.3647,63100.0],["2018-08-14",5.3763,5.3955,5.3609,5.3839,67500.0],["2018-08-15",5.3878,5.4223,5.3647,5.3916,58900.0],["2018-08-16",5.407,5.4147,5.3801,5.407,35700.0],["2018-08-17",5.4108,5.43,5.3878,5.4262,87200.0],["2018-08-20",5.43,5.4646,5.4223,5.4531,77500.0],["2018-08-21",5.4684,5.5414,5.4684,5.5299,134500.0],["2018-08-22",5.5299,5.5567,5.4991,5.5183,154600.0],["2018-08-23",5.526,5.5337,5.5107,5.5299,34300.0],["2018-08-24",5.5299,5.5337,5.5068,5.5183,58900.0],["2018-08-27",5.5414,5.5606,5.5107,5.5414,67200.0],["2018-08-28",5.5414,5.5951,5.5375,5.5759,98300.0],["2018-08-29",5.5759,5.6067,5.5683,5.599,97200.0],["2018-08-30",5.599,5.6566,5.5875,5.6297,101700.0],["2018-08-31",5.6259,5.6719,5.5875,5.6143,46900.0],["2018-09-04",5.622,5.6335,5.5683,5.5759,68000.0],["2018-09-05",5.5798,5.6297,5.5798,5.6259,66400.0],["2018-09-06",5.6105,5.6604,5.5951,5.6374,90600.0],["2018-09-07",5.6489,5.6489,5.5875,5.6028,57800.0],["2018-09-10",5.6143,5.622,5.5875,5.5875,64400.0],["2018-09-11",5.5913,5.6067,5.5721,5.599,74800.0],["2018-09-12",5.5913,5.5913,5.5299,5.5644,69600.0],["2018-09-13",5.5683,5.5875,5.5375,5.5529,77000.0],["2018-09-14",5.5529,5.5836,5.4531,5.5222,85200.0],["2018-09-17",5.526,5.5414,5.4991,5.5337,118500.0],["2018-09-18",5.5337,5.5414,5.4531,5.4569,120700.0],["2018-09-19",5.4531,5.4569,5.3571,5.3609,126100.0],["2018-09-20",5.3647,5.3801,5.3225,5.3686,88300.0],["2018-09-21",5.3647,5.4876,5.3609,5.4799,354100.0],["2018-09-24",5.4876,5.5222,5.3993,5.4147,135000.0],["2018-09-25",5.43,5.4415,5.4108,5.4262,77600.0],["2018-09-26",5.4454,5.4454,5.3878,5.3878,114800.0],["2018-09-27",5.3917,5.4466,5.3799,5.4231,90100.0],["2018-09-28",5.427,5.4819,5.3878,5.478,90000.0],["2018-10-01",5.4897,5.4936,5.3839,5.4113,99700.0],["2018-10-02",5.3956,5.4113,5.3486,5.3995,83000.0],["2018-10-03",5.4035,5.4427,5.376,5.3799,102200.0],["2018-10-04",5.3839,5.3839,5.3329,5.3564,81400.0],["2018-10-05",5.3603,5.3839,5.3172,5.3525,81100.0],["2018-10-08",5.3446,5.4035,5.3446,5.3839,78400.0],["2018-10-09",5.4623,5.4819,5.3917,5.4505,164000.0],["2018-10-10",5.4388,5.4819,5.376,5.3799,126500.0],["2018-10-11",5.3721,5.3917,5.3054,5.3093,98800.0],["2018-10-12",5.3486,5.3564,5.2819,5.3054,108600.0],["2018-10-15",5.3054,5.4466,5.3054,5.4113,143900.0],["2018-10-16",5.4388,5.5485,5.3995,5.5407,146000.0],["2018-10-17",5.5407,5.5799,5.4858,5.5682,103100.0],["2018-10-18",5.5682,5.5799,5.4623,5.478,67700.0],["2018-10-19",5.4701,5.5211,5.4544,5.4662,91300.0],["2018-10-22",5.474,5.525,5.4623,5.4936,64900.0],["2018-10-23",5.4505,5.4897,5.3878,5.4584,96600.0],["2018-10-24",5.4936,5.4936,5.4191,5.4231,158700.0],["2018-10-25",5.4466,5.5015,5.4035,5.4936,90200.0],["2018-10-26",5.4388,5.4819,5.3525,5.4309,88300.0],["2018-10-29",5.4701,5.525,5.4152,5.4623,113000.0],["2018-10-30",5.3642,5.5799,5.3642,5.5721,134400.0],["2018-10-31",5.6074,5.7328,5.5799,5.674,176700.0],["2018-11-01",5.6858,5.6936,5.5838,5.627,102100.0],["2018-11-02",5.6466,5.6779,5.6191,5.6701,102300.0],["2018-11-05",5.6936,5.7054,5.6387,5.6779,74700.0],["2018-11-06",5.674,5.674,5.627,5.6662,57800.0],["2018-11-07",5.6819,5.6976,5.6348,5.6858,88000.0],["2018-11-08",5.6858,5.7172,5.6544,5.7015,111900.0],["2018-11-09",5.6976,5.7407,5.6819,5.7132,108100.0],["2018-11-12",5.7211,5.7642,5.7015,5.7015,143200.0],["2018-11-13",5.7132,5.7642,5.674,5.7211,87300.0],["2018-11-14",5.7446,5.7446,5.6623,5.7093,98300.0],["2018-11-15",5.6858,5.6858,5.5721,5.6152,117400.0],["2018-11-16",5.5995,5.6152,5.5329,5.6152,189500.0],["2018-11-19",5.6074,5.6466,5.5446,5.5838,74300.0],["2018-11-20",5.5603,5.5682,5.4505,5.4936,109700.0],["2018-11-21",5.4897,5.5799,5.4662,5.5289,101800.0],["2018-11-23",5.5054,5.5799,5.5015,5.5603,69300.0],["2018-11-26",5.5721,5.6034,5.5525,5.5799,86900.0],["2018-11-27",5.5956,5.5956,5.5485,5.5642,72500.0],["2018-11-28",5.5603,5.6348,5.5407,5.6152,115300.0],["2018-11-29",5.6152,5.6466,5.5956,5.6191,71200.0],["2018-11-30",5.6034,5.6191,5.5446,5.5995,120400.0],["2018-12-03",5.6387,5.6583,5.5995,5.6505,90500.0],["2018-12-04",5.623,5.6779,5.5485,5.5603,129400.0],["2018-12-06",5.5289,5.5368,5.4701,5.525,365500.0],["2018-12-07",5.5289,5.5525,5.4897,5.5015,139600.0],["2018-12-10",5.5054,5.525,5.4505,5.4897,257300.0],["2018-12-11",5.5133,5.5995,5.5133,5.5642,216200.0],["2018-12-12",5.5917,5.6427,5.5485,5.5564,121000.0],["2018-12-13",5.5603,5.5917,5.5289,5.5329,123700.0],["2018-12-14",5.5211,5.5917,5.5133,5.5603,108800.0],["2018-12-17",5.5603,5.5682,5.3329,5.3329,172300.0],["2018-12-18",5.4152,5.4858,5.376,5.4191,159800.0],["2018-12-19",5.4584,5.4584,5.3211,5.3329,127400.0],["2018-12-20",5.3211,5.3525,5.1094,5.1329,198800.0],["2018-12-21",5.1721,5.2584,5.078,5.1839,226300.0],["2018-12-24",5.1956,5.1956,5.0113,5.0466,92300.0],["2018-12-26",5.0819,5.2466,5.0623,5.2309,154500.0],["2018-12-27",5.1707,5.2349,5.1185,5.2269,122700.0],["2018-12-28",5.255,5.3233,5.2068,5.255,126500.0],["2018-12-31",5.259,5.2671,5.1506,5.2349,131600.0],["2019-01-02",5.1747,5.2751,5.1466,5.2711,103900.0],["2019-01-03",5.255,5.3152,5.2229,5.239,132100.0],["2019-01-04",5.2791,5.3754,5.255,5.3514,109100.0],["2019-01-07",5.3714,5.6123,5.3393,5.5882,388600.0],["2019-01-08",5.5962,5.6565,5.5521,5.6043,241100.0],["2019-01-09",5.6525,5.6525,5.5641,5.6404,142200.0],["2019-01-10",5.6203,5.6203,5.5681,5.5962,117000.0],["2019-01-11",5.6685,5.8572,5.6685,5.7608,482400.0],["2019-01-14",5.7568,5.817,5.6966,5.7127,304700.0],["2019-01-15",5.7568,5.7568,5.6765,5.7006,263000.0],["2019-01-16",5.7207,5.7528,5.6324,5.6645,316700.0],["2019-01-17",5.6725,5.6725,5.5962,5.6404,177100.0],["2019-01-18",5.6364,5.6565,5.5681,5.5882,155200.0],["2019-01-22",5.5882,5.6243,5.4758,5.524,253400.0],["2019-01-23",5.524,5.6203,5.5079,5.5802,266800.0],["2019-01-24",5.5922,5.6846,5.5762,5.6645,201400.0],["2019-01-25",5.6966,5.7368,5.6645,5.6886,174200.0],["2019-01-28",5.6765,5.7087,5.6484,5.6846,138500.0],["2019-01-29",5.6966,5.7327,5.6806,5.7247,229500.0],["2019-01-30",5.7287,5.7849,5.7247,5.7568,182500.0],["2019-01-31",5.7327,5.8211,5.7327,5.7809,166200.0],["2019-02-01",5.7849,5.793,5.6324,5.6846,251900.0],["2019-02-04",5.6846,5.7448,5.6725,5.7448,163900.0],["2019-02-05",5.7448,5.7809,5.7287,5.7729,138600.0],["2019-02-06",5.7729,5.7729,5.6846,5.7087,176500.0],["2019-02-07",5.7207,5.7207,5.6605,5.6645,100300.0],["2019-02-08",5.6685,5.7046,5.6284,5.6886,100500.0],["2019-02-11",5.6886,5.6966,5.6444,5.6926,147500.0],["2019-02-12",5.6886,5.6926,5.6284,5.6565,170500.0],["2019-02-13",5.6806,5.6966,5.6284,5.6886,238600.0],["2019-02-14",5.6645,5.6645,5.6083,5.6163,126200.0],["2019-02-15",5.6444,5.6645,5.6083,5.6364,136000.0],["2019-02-19",5.6404,5.7006,5.6324,5.6645,146800.0],["2019-02-20",5.6565,5.6565,5.6163,5.6324,132200.0],["2019-02-21",5.7408,5.9776,5.6404,5.9656,721700.0],["2019-02-22",5.9816,6.1583,5.9736,6.0539,426500.0],["2019-02-25",6.09,6.1221,5.9977,6.0539,308400.0],["2019-02-26",6.0619,6.082,6.0258,6.0499,317100.0],["2019-02-27",6.0258,6.09,6.0178,6.07,336000.0],["2019-02-28",6.078,6.1864,6.078,6.1262,374500.0],["2019-03-01",6.1583,6.1784,6.0298,6.0981,256200.0],["2019-03-04",6.1021,6.1342,6.07,6.0981,162200.0],["2019-03-05",6.0981,6.1061,6.07,6.09,66200.0],["2019-03-06",6.1141,6.1181,6.0539,6.07,121300.0],["2019-03-07",6.07,6.094,5.9857,5.9897,107600.0],["2019-03-08",5.9696,6.0258,5.9295,6.0097,115400.0],["2019-03-11",6.0981,6.1583,6.07,6.1422,316700.0],["2019-03-12",6.1663,6.1743,6.1342,6.1663,157100.0],["2019-03-13",6.1663,6.2225,6.1543,6.1824,156600.0],["2019-03-14",6.1302,6.2185,6.1101,6.2105,136800.0],["2019-03-15",6.2225,6.2346,6.1021,6.1784,467600.0],["2019-03-18",6.2305,6.2305,6.1503,6.2185,253800.0],["2019-03-19",6.2225,6.2346,6.1101,6.1342,232000.0],["2019-03-20",6.1422,6.1743,6.0981,6.1382,178900.0],["2019-03-21",6.1583,6.2185,6.1342,6.1583,274600.0],["2019-03-22",6.1503,6.1663,6.07,6.078,297800.0],["2019-03-25",6.082,6.1784,6.0499,6.1141,239200.0],["2019-03-26",6.1462,6.1663,6.1181,6.1623,172300.0],["2019-03-27",6.1703,6.1904,6.1543,6.1904,303700.0],["2019-03-28",6.2314,6.2642,6.1822,6.2519,222300.0],["2019-03-29",6.2765,6.2765,6.2068,6.2314,195300.0],["2019-04-01",6.2232,6.2601,6.1822,6.2396,230000.0],["2019-04-02",6.2396,6.2519,6.2068,6.2273,150500.0],["2019-04-03",6.256,6.2971,6.2314,6.2847,205300.0],["2019-04-04",6.3053,6.3176,6.2765,6.2971,191000.0],["2019-04-05",6.3258,6.3545,6.2971,6.334,172000.0],["2019-04-08",6.334,6.3545,6.3012,6.3258,191500.0],["2019-04-09",6.3258,6.3463,6.3053,6.3258,171300.0],["2019-04-10",6.3463,6.3463,6.3012,6.3258,135400.0],["2019-04-11",6.334,6.3545,6.3135,6.3381,112400.0],["2019-04-12",6.3463,6.3463,6.3012,6.3094,117700.0],["2019-04-15",6.3258,6.334,6.2971,6.3258,105300.0],["2019-04-16",6.3504,6.3668,6.2971,6.3176,123700.0],["2019-04-17",6.3627,6.3627,6.3053,6.3299,114600.0],["2019-04-18",6.3258,6.3258,6.2848,6.3012,113800.0],["2019-04-22",6.2889,6.2971,6.2191,6.2847,159300.0],["2019-04-23",6.3094,6.3258,6.2724,6.3053,172200.0],["2019-04-24",6.3094,6.3504,6.2601,6.2724,138500.0],["2019-04-25",6.2437,6.2642,6.1781,6.2437,150800.0],["2019-04-26",6.2437,6.2806,6.2232,6.2273,183100.0],["2019-04-29",6.2273,6.2848,6.1986,6.2355,172500.0],["2019-04-30",6.2478,6.2642,6.2027,6.2355,120500.0],["2019-05-01",6.215,6.2889,6.1001,6.1207,298400.0],["2019-05-02",6.1248,6.1658,6.1166,6.1494,231800.0],["2019-05-03",6.1412,6.2437,6.1412,6.2109,123500.0],["2019-05-06",6.1453,6.2396,6.1371,6.1863,130100.0],["2019-05-07",6.1617,6.215,6.133,6.1453,228600.0],["2019-05-08",6.1576,6.1576,6.096,6.096,90800.0],["2019-05-09",6.055,6.096,6.0263,6.0755,190000.0],["2019-05-10",6.0755,6.1371,6.0632,6.1084,174200.0],["2019-05-13",6.0427,6.1535,6.0181,6.0755,160000.0],["2019-05-14",6.096,6.1617,6.096,6.1576,120400.0],["2019-05-15",6.133,6.1863,6.133,6.1781,100600.0],["2019-05-16",6.1781,6.2273,6.1207,6.133,127600.0],["2019-05-17",6.1125,6.2191,6.1125,6.1412,180700.0],["2019-05-20",6.133,6.1617,6.1289,6.1617,115200.0],["2019-05-21",6.174,6.1904,6.1494,6.1617,91200.0],["2019-05-22",6.1535,6.1658,6.1207,6.1494,115000.0],["2019-05-23",6.1453,6.1535,6.1207,6.1535,80500.0],["2019-05-24",6.1904,6.2027,6.1617,6.2027,54300.0],["2019-05-28",6.2027,6.2355,6.1863,6.2068,320500.0],["2019-05-29",6.1986,6.1986,6.1083,6.1207,143000.0],["2019-05-30",6.1207,6.1535,6.055,6.0673,132400.0],["2019-05-31",6.0386,6.0386,5.9812,6.0222,109500.0],["2019-06-03",6.0222,6.1207,6.0222,6.1207,117600.0],["2019-06-04",6.1494,6.1494,6.0878,6.1453,107100.0],["2019-06-05",6.1412,6.1863,6.1166,6.1412,86900.0],["2019-06-06",6.1658,6.1658,6.0714,6.1412,76200.0],["2019-06-07",6.1535,6.174,6.1042,6.1371,104200.0],["2019-06-10",6.1658,6.1822,6.1289,6.1658,120800.0],["2019-06-11",6.1986,6.1986,6.1371,6.174,168000.0],["2019-06-12",6.1535,6.1904,6.1371,6.1863,84100.0],["2019-06-13",6.215,6.2724,6.2027,6.2519,202700.0],["2019-06-14",6.2437,6.3422,6.2355,6.2683,468700.0],["2019-06-17",6.2683,6.3053,6.2191,6.2355,171600.0],["2019-06-18",6.2601,6.293,6.2191,6.2683,128000.0],["2019-06-19",6.2478,6.3053,6.2273,6.2889,140300.0],["2019-06-20",6.3094,6.3094,6.2068,6.2191,192500.0],["2019-06-21",6.2068,6.2396,6.1371,6.1371,281900.0],["2019-06-24",6.1371,6.1658,6.1084,6.1289,322800.0],["2019-06-25",6.1453,6.1904,6.1042,6.1042,182400.0],["2019-06-26",6.1248,6.1699,6.0714,6.1125,319600.0],["2019-06-27",6.1964,6.1964,6.0915,6.1544,179500.0],["2019-06-28",6.1628,6.2761,6.1628,6.2341,397600.0],["2019-07-01",6.2677,6.2719,6.188,6.2047,119500.0],["2019-07-02",6.2089,6.2467,6.167,6.1922,138600.0],["2019-07-03",6.1922,6.2509,6.1922,6.2425,50400.0],["2019-07-05",6.2299,6.2803,6.2006,6.2677,133200.0],["2019-07-08",6.2509,6.2887,6.2467,6.2677,108100.0],["2019-07-09",6.2677,6.3096,6.2467,6.3054,131300.0],["2019-07-10",6.3054,6.3432,6.3012,6.3096,86300.0],["2019-07-11",6.3096,6.3558,6.3054,6.3558,117000.0],["2019-07-12",6.3642,6.3935,6.3558,6.3684,234400.0],["2019-07-15",6.3642,6.3809,6.339,6.36,106400.0],["2019-07-16",6.3684,6.3935,6.3264,6.339,80300.0],["2019-07-17",6.3642,6.3768,6.3138,6.3474,221300.0],["2019-07-18",6.3432,6.3432,6.2803,6.2928,66000.0],["2019-07-19",6.2803,6.2928,6.2299,6.2299,107600.0],["2019-07-22",6.2299,6.2719,6.2089,6.2509,122500.0],["2019-07-23",6.2677,6.318,6.2341,6.3138,233000.0],["2019-07-24",6.297,6.3432,6.2593,6.3348,199000.0],["2019-07-25",6.3432,6.3642,6.2551,6.2677,144800.0],["2019-07-26",6.3767,6.4355,6.3012,6.3726,226000.0],["2019-07-29",6.3684,6.4019,6.3684,6.4019,135000.0],["2019-07-30",6.3726,6.4607,6.3726,6.4229,146200.0],["2019-07-31",6.4271,6.4523,6.3432,6.3642,183700.0],["2019-08-01",6.3684,6.4061,6.3054,6.3516,334300.0],["2019-08-02",6.3432,6.4061,6.2928,6.3893,159700.0],["2019-08-05",6.3977,6.4019,6.2131,6.2593,186900.0],["2019-08-06",6.2845,6.3726,6.2719,6.3642,164800.0],["2019-08-07",6.3264,6.4229,6.3012,6.3977,118900.0],["2019-08-08",6.3977,6.4145,6.2803,6.3306,465000.0],["2019-08-09",6.3516,6.4061,6.3432,6.3768,126800.0],["2019-08-12",6.3768,6.4816,6.3306,6.4103,127600.0],["2019-08-13",6.3893,6.4187,6.3516,6.4019,97900.0],["2019-08-14",6.3432,6.3684,6.3096,6.3222,190700.0],["2019-08-15",6.3222,6.3977,6.297,6.3893,161300.0],["2019-08-16",6.4145,6.4565,6.3474,6.3516,199800.0],["2019-08-19",6.3726,6.4565,6.3726,6.4439,194000.0],["2019-08-20",6.4355,6.4649,6.4061,6.4439,97100.0],["2019-08-21",6.4481,6.4565,6.3851,6.4187,149600.0],["2019-08-22",6.4397,6.4607,6.3893,6.4145,76900.0],["2019-08-23",6.4061,6.4271,6.339,6.3474,130400.0],["2019-08-26",6.3809,6.4313,6.36,6.4229,92900.0],["2019-08-27",6.4565,6.4565,6.3432,6.3474,105700.0],["2019-08-28",6.3474,6.3558,6.318,6.318,79000.0],["2019-08-29",6.3348,6.36,6.2635,6.3096,122300.0],["2019-08-30",6.3348,6.3558,6.2761,6.2887,104400.0],["2019-09-03",6.2761,6.3642,6.2383,6.36,119600.0],["2019-09-04",6.3935,6.4229,6.3432,6.4019,136300.0],["2019-09-05",6.4313,6.4649,6.3893,6.4145,139500.0],["2019-09-06",6.4187,6.4313,6.3935,6.4145,123200.0],["2019-09-09",6.4355,6.5278,6.4271,6.5236,209200.0],["2019-09-10",6.5194,6.6117,6.5152,6.5236,154400.0],["2019-09-11",6.5278,6.5739,6.5236,6.5697,165300.0],["2019-09-12",6.5865,6.5865,6.5278,6.5613,170800.0],["2019-09-13",6.5613,6.5739,6.5278,6.5571,89100.0],["2019-09-16",6.5446,6.5655,6.5194,6.553,121700.0],["2019-09-17",6.5571,6.5739,6.5236,6.5613,115400.0],["2019-09-18",6.553,6.5697,6.5278,6.553,89200.0],["2019-09-19",6.5571,6.6201,6.5446,6.5446,273400.0],["2019-09-20",6.553,6.6327,6.553,6.5949,331700.0],["2019-09-23",6.6075,6.6411,6.5781,6.6117,174000.0],["2019-09-24",6.6117,6.6452,6.5446,6.5488,282700.0],["2019-09-25",6.553,6.6159,6.5488,6.5613,151100.0],["2019-09-26",6.5739,6.6243,6.553,6.6159,227900.0],["2019-09-27",6.6245,6.6373,6.5302,6.5473,178900.0],["2019-09-30",6.5559,6.573,6.5088,6.5259,184200.0],["2019-10-01",6.543,6.5559,6.4659,6.4702,163400.0],["2019-10-02",6.4316,6.513,6.4145,6.483,359500.0],["2019-10-03",6.4788,6.5645,6.4402,6.5259,393200.0],["2019-10-04",6.5259,6.5516,6.4916,6.5345,188700.0],["2019-10-07",6.513,6.5259,6.4873,6.5002,204900.0],["2019-10-08",6.483,6.4916,6.4316,6.4745,154900.0],["2019-10-09",6.4788,6.5302,6.4573,6.4959,199600.0],["2019-10-10",6.5173,6.5388,6.5002,6.5045,111100.0],["2019-10-11",6.5345,6.5859,6.5173,6.5302,194900.0],["2019-10-14",6.5345,6.543,6.5002,6.5173,112800.0],["2019-10-15",6.5859,6.5859,6.5302,6.5559,161800.0],["2019-10-16",6.5473,6.5902,6.543,6.5473,187200.0],["2019-10-17",6.5473,6.573,6.5259,6.5345,232600.0],["2019-10-18",6.5173,6.5645,6.5173,6.5559,165400.0],["2019-10-21",6.5602,6.6116,6.5559,6.5902,152700.0],["2019-10-22",6.5645,6.6244,6.5645,6.603,209200.0],["2019-10-23",6.603,6.6459,6.603,6.6373,128600.0],["2019-10-24",6.633,6.6416,6.5859,6.6073,174100.0],["2019-10-25",6.5902,6.6245,6.5473,6.5945,181800.0],["2019-10-28",6.6202,6.633,6.5816,6.5987,142900.0],["2019-10-29",6.5902,6.6673,6.5902,6.6416,129600.0],["2019-10-30",6.633,6.6416,6.5987,6.6202,110100.0],["2019-10-31",6.6116,6.6416,6.5945,6.6416,135700.0],["2019-11-01",6.6459,6.6716,6.5902,6.6373,298700.0],["2019-11-04",6.663,6.6716,6.633,6.6459,286700.0],["2019-11-05",6.6587,6.6587,6.5302,6.5559,245000.0],["2019-11-06",6.5602,6.6116,6.5602,6.603,123800.0],["2019-11-07",6.6287,6.6287,6.5645,6.6073,109300.0],["2019-11-08",6.6587,6.6759,6.4916,6.5645,347800.0],["2019-11-11",6.5602,6.6287,6.5602,6.6116,182600.0],["2019-11-12",6.5945,6.6073,6.513,6.5173,347500.0],["2019-11-13",6.5045,6.5559,6.4916,6.5302,116900.0],["2019-11-14",6.5516,6.5902,6.5345,6.5559,180700.0],["2019-11-15",6.5687,6.6159,6.5388,6.5987,149400.0],["2019-11-18",6.5859,6.6587,6.573,6.5945,147100.0],["2019-11-19",6.6159,6.6844,6.6159,6.663,163100.0],["2019-11-20",6.6587,6.6844,6.6287,6.663,185300.0],["2019-11-21",6.6759,6.6759,6.5516,6.5859,167200.0],["2019-11-22",6.5516,6.5945,6.5473,6.5687,123900.0],["2019-11-25",6.5645,6.6373,6.5645,6.6073,143100.0],["2019-11-26",6.5987,6.6459,6.5945,6.6373,149400.0],["2019-11-27",6.6416,6.6844,6.6245,6.6802,103100.0],["2019-11-29",6.6973,6.7187,6.663,6.7016,130200.0],["2019-12-02",6.6973,6.7016,6.5302,6.5687,507700.0],["2019-12-03",6.5816,6.6502,6.5645,6.633,194400.0],["2019-12-04",6.6373,6.723,6.6373,6.6544,316900.0],["2019-12-05",6.6802,6.6802,6.6287,6.6544,173900.0],["2019-12-06",6.6844,6.7016,6.663,6.693,156800.0],["2019-12-09",6.693,6.7059,6.6716,6.6844,96700.0],["2019-12-10",6.6844,6.7273,6.6716,6.7016,177900.0],["2019-12-11",6.7101,6.7144,6.6587,6.663,189200.0],["2019-12-12",6.6844,6.7444,6.6759,6.6759,309600.0],["2019-12-13",6.6716,6.7144,6.6502,6.7101,126700.0],["2019-12-16",6.7616,6.7659,6.7059,6.7144,168200.0],["2019-12-17",6.7273,6.8258,6.7187,6.8216,223200.0],["2019-12-18",6.8473,6.8687,6.783,6.8473,165800.0],["2019-12-19",6.8601,6.8773,6.8301,6.8773,217800.0],["2019-12-20",6.8858,6.933,6.8644,6.933,324700.0],["2019-12-23",6.9415,6.9887,6.9073,6.9672,354400.0],["2019-12-24",6.9758,7.0058,6.9372,6.9587,169000.0],["2019-12-26",6.9844,7.0101,6.963,6.993,268800.0],["2019-12-27",6.9623,6.9973,6.9186,6.993,261400.0],["2019-12-30",6.993,7.0061,6.9011,6.9186,192300.0],["2019-12-31",6.923,6.9755,6.9099,6.9274,117600.0],["2020-01-02",6.9099,6.9099,6.8268,6.8486,252200.0],["2020-01-03",6.8486,6.9055,6.8399,6.8618,302800.0],["2020-01-06",6.8443,6.8792,6.818,6.8486,197000.0],["2020-01-07",6.8224,6.8661,6.8136,6.853,128100.0],["2020-01-08",6.9274,7.0061,6.9099,6.9361,401100.0],["2020-01-09",6.9973,7.0279,6.9536,6.993,410500.0],["2020-01-10",7.0192,7.0586,6.993,7.0586,365300.0],["2020-01-13",7.0585,7.1023,7.0279,7.1023,348300.0],["2020-01-14",7.1023,7.1067,7.0454,7.0979,262200.0],["2020-01-15",7.1067,7.1416,7.0804,7.1285,249900.0],["2020-01-16",7.1504,7.1941,7.146,7.1766,171400.0],["2020-01-17",7.1941,7.1941,7.1023,7.1679,266300.0],["2020-01-21",7.1723,7.2116,7.1504,7.1985,300200.0],["2020-01-22",7.2116,7.2466,7.1985,7.2335,170900.0],["2020-01-23",7.0061,7.1198,7.0017,7.0411,3329500.0],["2020-01-24",7.0586,7.1154,7.0454,7.0586,672200.0],["2020-01-27",7.0498,7.1154,7.0498,7.0935,502600.0],["2020-01-28",7.1242,7.1591,7.111,7.1285,471400.0],["2020-01-29",7.146,7.2247,7.146,7.1854,369000.0],["2020-01-30",7.181,7.2291,7.181,7.2072,293600.0],["2020-01-31",7.2029,7.2291,7.1416,7.146,610400.0],["2020-02-03",7.1548,7.216,7.1548,7.2072,300000.0],["2020-02-04",7.216,7.3341,7.181,7.3166,540200.0],["2020-02-05",7.3166,7.3647,7.2554,7.3647,295700.0],["2020-02-06",7.4084,7.4653,7.3734,7.3734,584700.0],["2020-02-07",7.3691,7.3953,7.251,7.2816,286800.0],["2020-02-10",7.2903,7.3297,7.2379,7.251,266100.0],["2020-02-11",7.2685,7.2903,7.2422,7.2685,182400.0],["2020-02-12",7.2728,7.3603,7.2728,7.3253,207300.0],["2020-02-13",7.3166,7.4084,7.3166,7.3822,193900.0],["2020-02-14",7.3822,7.3909,7.3603,7.3822,200100.0],["2020-02-18",7.3822,7.3997,7.3734,7.3953,204200.0],["2020-02-19",7.3997,7.4784,7.3953,7.4347,298300.0],["2020-02-20",7.4784,7.7364,7.4347,7.7058,524300.0],["2020-02-21",7.7102,7.7495,7.5921,7.732,425600.0],["2020-02-24",7.5877,7.732,7.5877,7.6227,383700.0],["2020-02-25",7.5702,7.6183,7.3035,7.3691,527500.0],["2020-02-26",7.3559,7.4215,7.2772,7.2903,314900.0],["2020-02-27",7.1985,7.1985,6.8749,6.8924,719700.0],["2020-02-28",6.7087,6.7962,6.4682,6.6737,1115700.0],["2020-03-02",6.7087,6.9623,6.6387,6.9536,529500.0],["2020-03-03",6.9798,7.2116,6.8049,6.9274,496600.0],["2020-03-04",7.0323,7.0979,6.8311,7.0236,561300.0],["2020-03-05",6.9274,6.993,6.8705,6.9317,355600.0],["2020-03-06",6.7962,6.8661,6.5644,6.7962,467100.0],["2020-03-09",6.3851,6.5469,6.1052,6.1402,511300.0],["2020-03-10",6.2582,6.3763,6.0352,6.3107,407100.0],["2020-03-11",6.2014,6.2014,5.7903,5.9346,608600.0],["2020-03-12",5.5979,5.6197,4.9375,4.9419,886500.0],["2020-03-13",5.1868,5.4054,4.9244,5.2742,767000.0],["2020-03-16",4.3821,4.5964,2.9389,2.987,1035100.0],["2020-03-17",3.2581,3.28,2.8383,2.917,1263300.0],["2020-03-18",2.7508,2.7989,1.2158,1.8805,1583000.0],["2020-03-19",1.933,2.7115,1.8587,2.6415,1606400.0],["2020-03-20",2.7115,3.2363,2.5846,2.6415,1490400.0],["2020-03-23",2.5147,2.5846,2.0861,2.3047,769500.0],["2020-03-24",2.3922,2.5759,2.1954,2.261,648000.0],["2020-03-25",2.2698,2.7683,2.2654,2.5147,892500.0],["2020-03-26",2.6021,3.8573,2.6021,3.1707,1536700.0],["2020-03-27",3.2013,4.0847,3.1182,3.8442,2140800.0],["2020-03-30",3.8623,3.8987,2.9535,3.2444,1539000.0],["2020-03-31",3.1762,3.4079,3.1353,3.1762,830300.0],["2020-04-01",2.8672,2.9944,2.4083,2.531,671500.0],["2020-04-02",2.3946,2.6627,2.2765,2.281,1022100.0],["2020-04-03",2.272,2.331,1.8039,1.9039,872800.0],["2020-04-06",1.9493,2.381,1.9493,2.2992,1183000.0],["2020-04-07",2.531,3.5761,2.4992,2.6218,2191700.0],["2020-04-08",2.8218,3.8851,2.6855,3.7078,2360400.0],["2020-04-09",3.9078,4.5257,3.4806,3.6942,1980800.0],["2020-04-13",3.7396,3.7487,3.1807,3.4943,787300.0],["2020-04-14",3.726,3.8169,3.3807,3.5034,682500.0],["2020-04-15",3.358,3.3852,3.1535,3.2807,646400.0],["2020-04-16",3.2762,3.2807,3.0217,3.1171,853000.0],["2020-04-17",3.2807,3.467,3.1898,3.3443,694200.0],["2020-04-20",3.1807,3.3171,3.0626,3.1308,609900.0],["2020-04-21",3.0035,3.2216,3.0035,3.1898,720700.0],["2020-04-22",3.2307,3.2989,2.9081,3.0762,700000.0],["2020-04-23",3.0717,3.258,3.0172,3.0899,440600.0],["2020-04-24",3.1035,3.1126,2.9172,3.0035,490200.0],["2020-04-27",3.0581,3.4079,2.9217,3.2534,767500.0],["2020-04-28",3.3534,3.776,3.3534,3.5852,675300.0],["2020-04-29",3.7169,4.0895,3.6988,3.776,842600.0],["2020-04-30",3.7215,3.7533,3.4716,3.5215,545600.0],["2020-05-01",3.4625,3.5624,3.2943,3.5261,686700.0],["2020-05-04",3.4307,3.5306,3.3034,3.4716,650200.0],["2020-05-05",3.5533,3.7351,3.2307,3.3761,858400.0],["2020-05-06",3.3989,3.467,3.1853,3.2534,509000.0],["2020-05-07",3.3125,3.4761,3.2989,3.4307,565600.0],["2020-05-08",3.4261,3.6397,3.1807,3.3852,881600.0],["2020-05-11",3.3852,3.3989,3.1035,3.2489,693500.0],["2020-05-12",3.2716,3.2716,3.0126,3.0626,635300.0],["2020-05-13",3.0217,3.0217,2.74,2.8627,813400.0],["2020-05-14",2.7445,2.9127,2.59,2.8627,677400.0],["2020-05-15",2.8536,2.8808,2.74,2.7991,362300.0],["2020-05-18",2.9081,3.2353,2.9081,3.1807,584800.0],["2020-05-19",3.1898,3.3216,3.0081,3.1717,479700.0],["2020-05-20",3.2262,3.3716,3.2171,3.258,343200.0],["2020-05-21",3.2489,3.3125,3.1398,3.2171,386300.0],["2020-05-22",3.1989,3.2898,3.1126,3.2716,174800.0],["2020-05-26",3.3398,3.5079,3.2216,3.4625,524600.0],["2020-05-27",3.5215,3.7033,3.4988,3.6442,590900.0],["2020-05-28",3.7215,3.8214,3.5533,3.626,646500.0],["2020-05-29",3.5306,3.5852,3.3534,3.3852,755300.0],["2020-06-01",3.6624,3.8396,3.5715,3.6442,1072300.0],["2020-06-02",3.7805,4.0168,3.6806,3.8532,908300.0],["2020-06-03",4.0441,4.3849,4.0168,4.1622,1006000.0],["2020-06-04",4.2031,4.4894,4.1395,4.4031,920000.0],["2020-06-05",4.6575,5.121,4.5212,4.6075,1004900.0],["2020-06-08",5.0665,5.2073,4.8938,5.0029,937700.0],["2020-06-09",4.7711,4.8983,4.4985,4.5439,893400.0],["2020-06-10",4.5303,4.6303,4.2031,4.3213,590400.0],["2020-06-11",3.8896,4.0895,3.7215,3.7987,663800.0],["2020-06-12",4.0668,4.1531,3.8351,4.0895,476100.0],["2020-06-15",3.8305,4.1895,3.8169,4.1304,604900.0],["2020-06-16",4.5439,4.5439,4.0486,4.2122,432100.0],["2020-06-17",4.2122,4.2304,4.0804,4.1259,354500.0],["2020-06-18",4.0395,4.1577,4.035,4.1213,252600.0],["2020-06-19",4.2213,4.3304,4.0895,4.1441,756000.0],["2020-06-22",4.1441,4.1668,3.9986,4.1395,433700.0],["2020-06-23",4.2258,4.3394,4.1804,4.3122,475400.0],["2020-06-24",4.1986,4.2122,3.8896,4.0077,980600.0],["2020-06-25",3.985,4.2349,3.9759,4.2258,432600.0],["2020-06-26",4.1804,4.1895,4.0123,4.1531,735000.0],["2020-06-29",4.1909,4.2616,4.0541,4.2333,638300.0],["2020-06-30",4.337,4.3794,4.2097,4.2993,958600.0],["2020-07-01",4.2851,4.3936,4.0683,4.1201,725600.0],["2020-07-02",4.205,4.2569,3.9881,4.0117,358400.0],["2020-07-06",4.0966,4.1626,3.974,4.0353,385000.0],["2020-07-07",4.0164,4.04,3.9221,3.9269,396900.0],["2020-07-08",3.9174,3.9646,3.809,3.9174,291900.0],["2020-07-09",3.8892,3.8892,3.6864,3.7807,502200.0],["2020-07-10",3.7524,3.9457,3.7194,3.9363,383000.0],["2020-07-13",3.9693,4.0259,3.8892,3.9033,362900.0],["2020-07-14",3.9033,4.0777,3.8232,3.9599,300600.0],["2020-07-15",4.1296,4.2663,4.1154,4.2427,487000.0],["2020-07-16",4.1861,4.238,4.0871,4.1437,199000.0],["2020-07-17",4.1437,4.172,4.0636,4.1013,137000.0],["2020-07-20",4.073,4.106,3.9929,4.0447,254100.0],["2020-07-21",4.1013,4.1909,4.073,4.1484,275800.0],["2020-07-22",4.106,4.2804,4.0824,4.2427,320800.0],["2020-07-23",4.2427,4.337,4.1956,4.205,377600.0],["2020-07-24",4.2191,4.2521,4.0683,4.0966,363200.0],["2020-07-27",4.1861,4.2144,4.1154,4.1626,221800.0],["2020-07-28",4.1249,4.2757,4.1249,4.2333,279300.0],["2020-07-29",4.2239,4.3464,4.1956,4.3134,310900.0],["2020-07-30",4.2191,4.3323,4.1579,4.3276,365000.0],["2020-07-31",4.3511,4.4124,4.1956,4.304,346900.0],["2020-08-03",4.2804,4.2804,4.1249,4.2286,349700.0],["2020-08-04",4.1956,4.2804,4.1437,4.2521,267000.0],["2020-08-05",4.2851,4.3558,4.2191,4.3323,340500.0],["2020-08-06",4.3606,4.5727,4.3087,4.3983,363600.0],["2020-08-07",4.4124,4.5963,4.3558,4.5916,251700.0],["2020-08-10",4.634,4.832,4.6293,4.733,325400.0],["2020-08-11",4.8508,4.9451,4.6953,4.7236,308200.0],["2020-08-12",4.7471,4.799,4.5586,4.6387,250800.0],["2020-08-13",4.6387,4.7471,4.5303,4.5491,191400.0],["2020-08-14",4.5491,4.7,4.4973,4.6764,161100.0],["2020-08-17",4.7094,4.7424,4.5821,4.6387,176900.0],["2020-08-18",4.6151,4.6576,4.5633,4.5916,162400.0],["2020-08-19",4.601,4.6858,4.5303,4.6623,243100.0],["2020-08-20",4.5963,4.7236,4.5963,4.6528,163900.0],["2020-08-21",4.6198,4.6623,4.502,4.5256,238000.0],["2020-08-24",4.5586,4.7283,4.4878,4.6858,230500.0],["2020-08-25",4.6811,4.7236,4.5538,4.7188,306900.0],["2020-08-26",4.6906,4.6906,4.5774,4.6387,224500.0],["2020-08-27",4.667,4.766,4.6576,4.6906,258000.0],["2020-08-28",4.7424,4.8697,4.6717,4.8225,230500.0],["2020-08-31",4.8225,4.8225,4.6387,4.6953,305200.0],["2020-09-01",4.6576,4.7377,4.5633,4.601,354700.0],["2020-09-02",4.601,4.6293,4.5256,4.6057,251200.0],["2020-09-03",4.6198,4.6858,4.5444,4.6104,405000.0],["2020-09-04",4.667,4.7,4.4784,4.5633,270200.0],["2020-09-08",4.5303,4.6953,4.5208,4.5916,294500.0],["2020-09-09",4.6104,4.7565,4.6104,4.7,218900.0],["2020-09-10",4.6906,4.7283,4.6198,4.6246,223800.0],["2020-09-11",4.634,4.634,4.3841,4.502,331600.0],["2020-09-14",4.5161,4.6623,4.4878,4.6387,267600.0],["2020-09-15",4.6717,4.6906,4.5868,4.601,169300.0],["2020-09-16",4.6764,4.8225,4.6104,4.8037,296300.0],["2020-09-17",4.7518,4.8697,4.6953,4.7895,227100.0],["2020-09-18",4.799,4.9168,4.7424,4.799,431300.0],["2020-09-21",4.7047,4.7141,4.5491,4.6104,342400.0],["2020-09-22",4.6104,4.6811,4.5256,4.5727,208000.0],["2020-09-23",4.6198,4.634,4.3558,4.3606,494000.0],["2020-09-24",4.3841,4.535,4.205,4.403,309600.0],["2020-09-25",4.3653,4.5491,4.3653,4.5256,184200.0],["2020-09-28",4.6151,4.7047,4.5868,4.6151,415800.0],["2020-09-29",4.5615,4.5712,4.3956,4.4444,457300.0],["2020-09-30",4.4151,4.5322,4.4005,4.459,423200.0],["2020-10-01",4.5127,4.5566,4.42,4.5517,159000.0],["2020-10-02",4.4834,4.659,4.4151,4.6298,232100.0],["2020-10-05",4.659,4.7273,4.6298,4.6883,191500.0],["2020-10-06",4.7322,4.8054,4.6151,4.6151,231200.0],["2020-10-07",4.6737,4.6883,4.4932,4.5712,206800.0],["2020-10-08",4.6298,4.7127,4.6054,4.7029,182100.0],["2020-10-09",4.742,4.7712,4.5907,4.6444,167600.0],["2020-10-12",4.6542,4.6981,4.5956,4.6639,114800.0],["2020-10-13",4.6688,4.6883,4.6151,4.62,192300.0],["2020-10-14",4.6542,4.7322,4.5859,4.6493,159100.0],["2020-10-15",4.7029,4.7956,4.6395,4.7615,234800.0],["2020-10-16",4.7273,4.7273,4.5907,4.6151,207600.0],["2020-10-19",4.6346,4.6785,4.5029,4.5224,174200.0],["2020-10-20",4.5029,4.5663,4.4883,4.5224,222900.0],["2020-10-21",4.498,4.5371,4.4395,4.459,143100.0],["2020-10-22",4.459,4.5127,4.4444,4.4932,127200.0],["2020-10-23",4.4932,4.6151,4.4688,4.5663,126800.0],["2020-10-26",4.5029,4.5176,4.4005,4.4541,248600.0],["2020-10-27",4.4785,4.6005,4.4395,4.4639,139000.0],["2020-10-28",4.3907,4.459,4.3224,4.3761,264600.0],["2020-10-29",4.5176,4.7029,4.3224,4.6005,312200.0],["2020-10-30",4.5907,4.6834,4.4883,4.5419,218500.0],["2020-11-02",4.5956,4.7761,4.5956,4.7566,225100.0],["2020-11-03",4.8249,4.8639,4.7322,4.8493,259900.0],["2020-11-04",4.7859,4.8054,4.6346,4.7225,204200.0],["2020-11-05",4.7322,4.8493,4.7273,4.7517,146100.0],["2020-11-06",4.7761,4.8151,4.5712,4.5907,130000.0],["2020-11-09",4.82,5.181,4.8103,5.0298,544800.0],["2020-11-10",5.0542,5.3372,5.0542,5.2445,431400.0],["2020-11-11",5.2737,5.2737,4.9469,5.1225,230800.0],["2020-11-12",5.0298,5.0591,4.82,4.903,177300.0],["2020-11-13",4.9761,5.0883,4.9078,5.0542,187300.0],["2020-11-16",5.264,5.4396,5.2006,5.4396,389900.0],["2020-11-17",5.3811,5.3908,5.2835,5.3664,302800.0],["2020-11-18",5.4298,5.5128,5.3518,5.3664,209100.0],["2020-11-19",5.3274,5.4347,5.2835,5.4298,216200.0],["2020-11-20",5.3079,5.4396,5.3079,5.4055,236700.0],["2020-11-23",5.4689,5.5421,5.4201,5.5274,187100.0],["2020-11-24",5.6982,5.864,5.6201,5.6591,456200.0],["2020-11-25",5.6591,5.6591,5.4786,5.4884,422300.0],["2020-11-27",5.5762,5.6347,5.4981,5.5664,94300.0],["2020-11-30",5.5567,5.5664,5.4055,5.4347,286300.0],["2020-12-01",5.4933,5.6543,5.4786,5.5762,289300.0],["2020-12-02",5.5616,5.864,5.5518,5.747,332300.0],["2020-12-03",5.747,5.9177,5.7177,5.7567,344500.0],["2020-12-04",5.825,5.8689,5.7665,5.7811,226900.0],["2020-12-07",5.8494,5.9079,5.7274,5.786,393100.0],["2020-12-08",5.747,5.8494,5.7177,5.7665,266900.0],["2020-12-09",5.8153,5.8738,5.703,5.747,202600.0],["2020-12-10",5.6884,5.747,5.6445,5.7226,166300.0],["2020-12-11",5.7226,5.7665,5.5616,5.6591,162800.0],["2020-12-14",5.7518,5.986,5.7372,5.8299,657400.0],["2020-12-15",5.9031,6.1665,5.8933,6.1324,319600.0],["2020-12-16",6.1616,6.3373,6.1372,6.2836,366700.0],["2020-12-17",6.3031,6.4251,6.2641,6.3909,302600.0],["2020-12-18",6.3958,6.4787,5.9421,6.0055,2067500.0],["2020-12-21",5.9275,6.0006,5.7762,5.864,406600.0],["2020-12-22",5.8543,5.9031,5.7274,5.7909,410000.0],["2020-12-23",5.7957,6.0299,5.7957,5.9762,234200.0],["2020-12-24",5.9762,5.9762,5.8153,5.9616,142400.0],["2020-12-28",6.0592,6.2055,6.0006,6.0689,406400.0],["2020-12-29",6.074,6.089,5.8985,5.9687,308000.0],["2020-12-30",5.9086,5.9537,5.7432,5.8685,407300.0],["2020-12-31",5.8083,6.0088,5.7833,5.9687,202300.0],["2021-01-04",5.9938,6.0238,5.6931,5.7282,268900.0],["2021-01-05",5.7482,5.7883,5.668,5.7031,248600.0],["2021-01-06",5.8234,6.1241,5.7632,6.0389,298700.0],["2021-01-07",6.0439,6.0539,5.8384,5.9136,188700.0],["2021-01-08",5.9136,5.9286,5.7432,5.8685,178200.0],["2021-01-11",5.8134,5.9988,5.8134,5.9236,147300.0],["2021-01-12",5.9336,5.9637,5.8785,5.9537,134600.0],["2021-01-13",5.9938,6.104,5.9687,5.9888,173900.0],["2021-01-14",6.0188,6.0539,5.9988,6.0088,252000.0],["2021-01-15",6.0689,6.0689,5.9787,5.9837,231200.0],["2021-01-19",6.0288,6.079,5.9186,6.0038,206700.0],["2021-01-20",6.0138,6.0639,5.9487,6.0439,131700.0],["2021-01-21",6.0188,6.089,5.8935,5.9787,222700.0],["2021-01-22",5.9186,6.089,5.8885,6.084,173900.0],["2021-01-25",6.0238,6.0739,5.8935,5.9286,212400.0],["2021-01-26",5.9687,6.0088,5.8534,5.8585,211400.0],["2021-01-27",5.8384,5.8384,5.5928,5.7282,314300.0],["2021-01-28",5.7532,5.8534,5.6831,5.8234,191900.0],["2021-01-29",5.7532,5.8484,5.668,5.673,230900.0],["2021-02-01",5.7231,5.8184,5.673,5.7632,250800.0],["2021-02-02",5.8083,5.9386,5.7883,5.9236,236800.0],["2021-02-03",6.0489,6.089,5.8685,5.9136,249900.0],["2021-02-04",5.9938,6.0589,5.9837,6.0138,437800.0],["2021-02-05",6.0288,6.2043,6.0038,6.099,557000.0],["2021-02-08",6.1642,6.3646,6.1591,6.2995,320200.0],["2021-02-09",6.2995,6.3145,6.1241,6.2243,272900.0],["2021-02-10",6.3746,6.5049,6.2995,6.4147,355200.0],["2021-02-11",6.4448,6.5601,6.3446,6.4699,304800.0],["2021-02-12",6.4849,6.6352,6.4548,6.5701,193200.0],["2021-02-16",6.7054,6.8908,6.6403,6.8307,388800.0],["2021-02-17",6.8257,6.8257,6.545,6.6854,424900.0],["2021-02-18",6.7555,7.1163,6.6753,6.8006,452100.0],["2021-02-19",6.8457,7.2015,6.8106,7.0211,425600.0],["2021-02-22",6.9911,7.2015,6.9159,6.951,381200.0],["2021-02-23",6.966,7.0161,6.8006,6.951,364400.0],["2021-02-24",7.0161,7.1614,7.0161,7.0913,296300.0],["2021-02-25",7.1564,7.1665,6.7756,6.8056,374400.0],["2021-02-26",6.8056,7.0061,6.7154,6.9209,382000.0],["2021-03-01",7.0512,7.1464,6.981,7.0863,297900.0],["2021-03-02",7.0813,7.1464,6.9409,7.0863,386400.0],["2021-03-03",7.0863,7.2517,7.0362,7.1665,443600.0],["2021-03-04",7.1915,7.1915,6.6753,6.8758,719200.0],["2021-03-05",6.9911,7.0362,6.6403,7.0362,360000.0],["2021-03-08",7.0963,7.2517,7.0161,7.1715,579600.0],["2021-03-09",7.1965,7.2867,7.0863,7.1364,479800.0],["2021-03-10",7.2166,7.412,7.2166,7.2917,333300.0],["2021-03-11",7.3669,7.402,7.2466,7.3118,243800.0],["2021-03-12",7.3318,7.4722,7.3268,7.397,387100.0],["2021-03-15",7.397,7.5423,7.3419,7.5223,312100.0],["2021-03-16",7.1564,7.2667,7.0763,7.2416,3983800.0],["2021-03-17",7.2717,7.3168,7.1464,7.2466,1277900.0],["2021-03-18",7.2917,7.2917,6.9911,7.0161,1100600.0],["2021-03-19",7.0963,7.2767,7.0211,7.1614,1550100.0],["2021-03-22",7.2216,7.2567,7.0963,7.1414,628700.0],["2021-03-23",7.0712,7.1815,6.8758,6.961,970300.0],["2021-03-24",7.0362,7.1915,6.9259,6.956,870800.0],["2021-03-25",6.9409,7.1163,6.8106,7.0863,1511600.0],["2021-03-26",7.1264,7.1414,6.8658,6.971,1187700.0],["2021-03-29",6.9359,7.0763,6.9359,6.981,777500.0],["2021-03-30",7.0427,7.1507,6.9862,7.089,657000.0],["2021-03-31",7.089,7.1712,6.9965,7.053,728200.0],["2021-04-01",7.1147,7.1867,7.0376,7.1764,632900.0],["2021-04-05",7.1712,7.1867,7.0633,7.1095,658300.0],["2021-04-06",7.1455,7.1764,7.0684,7.0736,485700.0],["2021-04-07",7.0993,7.1301,7.0376,7.0941,575100.0],["2021-04-08",7.0941,7.1558,6.9913,7.1455,434600.0],["2021-04-09",7.1507,7.1764,7.0941,7.1404,376400.0],["2021-04-12",7.1404,7.2124,7.1096,7.1969,504100.0],["2021-04-13",7.1815,7.3563,7.161,7.31,593100.0],["2021-04-14",7.31,7.4334,7.2843,7.346,348800.0],["2021-04-15",7.4077,7.4488,7.2586,7.4488,455000.0],["2021-04-16",7.4591,7.4745,7.3666,7.4129,276600.0],["2021-04-19",7.3974,7.4231,7.1558,7.2175,463200.0],["2021-04-20",7.2381,7.2586,7.0993,7.161,607300.0],["2021-04-21",7.1353,7.346,7.0736,7.3409,354800.0],["2021-04-22",7.382,7.4643,7.31,7.3357,345100.0],["2021-04-23",7.3203,7.4386,7.3203,7.382,305100.0],["2021-04-26",7.418,7.5362,7.3666,7.3871,535000.0],["2021-04-27",7.3614,7.4848,7.3614,7.4694,234900.0],["2021-04-28",7.5002,7.5825,7.4848,7.5774,304000.0],["2021-04-29",7.5928,7.675,7.5157,7.5928,334100.0],["2021-04-30",7.5876,7.6493,7.5722,7.5876,576400.0],["2021-05-03",7.6699,7.6699,7.5362,7.5722,398900.0],["2021-05-04",7.5928,7.6288,7.4797,7.5516,443600.0],["2021-05-05",7.6545,7.711,7.5311,7.7007,398900.0],["2021-05-06",7.7059,7.7419,7.6236,7.7213,355100.0],["2021-05-07",7.6699,7.7727,7.6699,7.7419,290100.0],["2021-05-10",7.7367,7.7881,7.6647,7.6853,428800.0],["2021-05-11",7.5928,7.6185,7.382,7.5876,465900.0],["2021-05-12",7.5568,7.5568,7.1969,7.2278,719500.0],["2021-05-13",7.2535,7.5311,7.2535,7.5311,506000.0],["2021-05-14",7.6133,7.639,7.5414,7.6288,324700.0],["2021-05-17",7.5722,7.6545,7.5259,7.6493,234200.0],["2021-05-18",7.7007,7.7778,7.6339,7.6904,260100.0],["2021-05-19",7.5876,7.7007,7.5002,7.6956,270800.0],["2021-05-20",7.711,7.7676,7.6288,7.747,208400.0],["2021-05-21",7.8035,7.8087,7.7264,7.783,221900.0],["2021-05-24",7.783,7.8601,7.7316,7.8498,288400.0],["2021-05-25",7.8652,7.9012,7.6596,7.6699,351000.0],["2021-05-26",7.6904,7.7881,7.6442,7.7419,260800.0],["2021-05-27",7.7881,7.8344,7.7521,7.7676,346000.0],["2021-05-28",7.8344,7.8549,7.7367,7.7984,205000.0],["2021-06-01",7.8498,7.9835,7.8292,7.968,331300.0],["2021-06-02",8.0194,8.0966,8.0092,8.076,320800.0],["2021-06-03",8.0709,8.1994,8.0195,8.1582,578700.0],["2021-06-04",8.1994,8.297,8.1634,8.2662,487300.0],["2021-06-07",8.2662,8.5181,8.2662,8.4821,443000.0],["2021-06-08",8.5438,8.5901,8.4924,8.5592,350200.0],["2021-06-09",8.6106,8.6826,8.5592,8.6363,441100.0],["2021-06-10",8.6672,8.6672,8.4718,8.5284,358800.0],["2021-06-11",8.5438,8.6055,8.4615,8.6055,307200.0],["2021-06-14",8.6003,8.7289,8.6003,8.698,331300.0],["2021-06-15",8.7134,8.7134,8.5284,8.6106,382600.0],["2021-06-16",8.5592,8.6826,8.5232,8.6415,419300.0],["2021-06-17",8.6363,8.7237,8.3125,8.3844,436900.0],["2021-06-18",7.8652,7.9115,7.4283,7.4283,6224300.0],["2021-06-21",7.5568,7.7007,7.5362,7.6031,1929700.0],["2021-06-22",7.6031,7.7316,7.5516,7.6956,872700.0],["2021-06-23",7.711,7.8035,7.639,7.7573,869600.0],["2021-06-24",7.819,7.8447,7.7727,7.8344,636400.0],["2021-06-25",7.8652,7.9012,7.7419,7.7573,1491900.0],["2021-06-28",7.8087,7.8909,7.6596,7.7727,806400.0],["2021-06-29",7.778,7.8464,7.699,7.699,550900.0],["2021-06-30",7.6727,7.7464,7.6569,7.7306,514200.0],["2021-07-01",7.7464,7.9411,7.7043,7.8727,497900.0],["2021-07-02",7.899,7.9253,7.7516,7.799,458300.0],["2021-07-06",7.8148,7.8569,7.7043,7.8569,723100.0],["2021-07-07",7.8306,7.8885,7.6464,7.6622,631800.0],["2021-07-08",7.5832,7.7148,7.4201,7.599,509100.0],["2021-07-09",7.6885,7.899,7.6359,7.8937,611000.0],["2021-07-12",7.8937,8.0727,7.8306,8.0516,723600.0],["2021-07-13",8.0411,8.0411,7.8201,7.8674,551700.0],["2021-07-14",7.8622,7.9411,7.7832,7.8201,380200.0],["2021-07-15",7.8727,7.899,7.7516,7.8674,491400.0],["2021-07-16",7.9306,7.9779,7.8043,7.8885,514600.0],["2021-07-19",7.7516,7.7885,7.5306,7.6674,574900.0],["2021-07-20",7.6727,7.9569,7.6306,7.8674,688400.0],["2021-07-21",7.9095,7.9937,7.8779,7.9095,477500.0],["2021-07-22",7.9306,7.9464,7.8043,7.8411,272100.0],["2021-07-23",7.9306,7.9569,7.8622,7.9253,245700.0],["2021-07-26",7.899,8.0569,7.899,8.0148,370400.0],["2021-07-27",7.92,7.9937,7.8411,7.9832,241500.0],["2021-07-28",8.0148,8.0779,7.9358,8.0569,340800.0],["2021-07-29",8.0884,8.1779,8.0253,8.0884,580200.0],["2021-07-30",8.1253,8.1937,7.8674,7.9358,478200.0],["2021-08-02",7.9727,8.0621,7.6674,7.6938,1044100.0],["2021-08-03",7.7043,7.7306,7.5043,7.6411,575200.0],["2021-08-04",7.678,7.8201,7.5359,7.578,453300.0],["2021-08-05",7.599,7.7464,7.578,7.6622,375800.0],["2021-08-06",7.799,7.8095,7.6517,7.699,267300.0],["2021-08-09",7.6674,7.7095,7.5938,7.6674,363400.0],["2021-08-10",7.6674,7.8043,7.6043,7.7832,399800.0],["2021-08-11",7.8253,7.8253,7.7095,7.7464,277700.0],["2021-08-12",7.7569,7.778,7.6569,7.7201,369300.0],["2021-08-13",7.7569,7.8306,7.7253,7.7937,244800.0],["2021-08-16",7.7253,8.0516,7.6832,7.9569,1175900.0],["2021-08-17",7.9569,7.9727,7.8674,7.9569,467100.0],["2021-08-18",7.9569,8.099,7.899,7.9464,878300.0],["2021-08-19",7.9411,7.999,7.7569,7.8411,620300.0],["2021-08-20",7.7832,7.9937,7.7201,7.9674,565200.0],["2021-08-23",7.9148,8.1253,7.9148,8.0884,565800.0],["2021-08-24",8.1042,8.1674,8.0884,8.12,356300.0],["2021-08-25",8.1305,8.1884,8.0884,8.1411,296700.0],["2021-08-26",8.1463,8.1674,8.0516,8.0516,263700.0],["2021-08-27",8.0727,8.2358,8.0727,8.2042,299100.0],["2021-08-30",8.32,8.32,8.2095,8.2568,642400.0],["2021-08-31",8.2463,8.3568,8.2463,8.3042,408800.0],["2021-09-01",8.3147,8.3674,8.2674,8.3042,449000.0],["2021-09-02",8.3095,8.3779,8.2884,8.341,324900.0],["2021-09-03",8.3253,8.3674,8.2937,8.3463,265600.0],["2021-09-07",8.3568,8.4463,8.3147,8.3147,384500.0],["2021-09-08",8.3095,8.3568,8.2253,8.2411,394000.0],["2021-09-09",8.2411,8.3831,8.2358,8.2726,424200.0],["2021-09-10",8.3042,8.3042,8.12,8.1305,309400.0],["2021-09-13",8.1779,8.2305,8.1358,8.22,370800.0],["2021-09-14",8.2568,8.2568,8.1358,8.1516,245600.0],["2021-09-15",8.1463,8.2305,8.1463,8.2147,255200.0],["2021-09-16",8.2674,8.3095,8.1779,8.1832,405100.0],["2021-09-17",8.1779,8.2358,8.0832,8.0937,1571900.0],["2021-09-20",7.9779,8.0463,7.8832,8.0253,531700.0],["2021-09-21",8.0727,8.12,8.0148,8.0463,296600.0],["2021-09-22",8.1042,8.199,8.0937,8.1411,282100.0],["2021-09-23",8.1516,8.2358,8.1463,8.1884,268600.0],["2021-09-24",8.1569,8.22,8.1411,8.1726,264800.0],["2021-09-27",8.1937,8.3358,8.1937,8.2463,341700.0],["2021-09-28",8.2621,8.2621,8.1569,8.1779,388100.0],["2021-09-29",8.1994,8.2371,8.1133,8.1941,260700.0],["2021-09-30",8.2156,8.2371,8.1133,8.1187,331700.0],["2021-10-01",8.1348,8.2748,8.1295,8.2748,254200.0],["2021-10-04",8.2856,8.3556,8.1887,8.221,309600.0],["2021-10-05",8.2479,8.2964,8.1456,8.2156,241700.0],["2021-10-06",8.1994,8.2587,8.1133,8.2479,224900.0],["2021-10-07",8.2856,8.3233,8.1725,8.1833,273700.0],["2021-10-08",8.1833,8.2748,8.1779,8.2156,164100.0],["2021-10-11",8.2371,8.3071,8.2102,8.2317,202300.0],["2021-10-12",8.264,8.3717,8.2317,8.3071,223300.0],["2021-10-13",8.3233,8.3717,8.2694,8.3556,245400.0],["2021-10-14",8.3825,8.5009,8.3556,8.4148,310500.0],["2021-10-15",8.5279,8.5548,8.3448,8.3502,392800.0],["2021-10-18",8.3556,8.4848,8.3556,8.4525,499500.0],["2021-10-19",8.5063,8.5171,8.4417,8.4525,273400.0],["2021-10-20",8.4579,8.5332,8.4202,8.4955,282500.0],["2021-10-21",8.5279,8.5494,8.4902,8.5171,263400.0],["2021-10-22",8.5332,8.5655,8.4794,8.5009,216500.0],["2021-10-25",8.5117,8.5817,8.4956,8.5655,308300.0],["2021-10-26",8.5494,8.5763,8.5009,8.5117,284700.0],["2021-10-27",8.5117,8.5386,8.4632,8.4902,245700.0],["2021-10-28",8.4794,8.5009,8.3717,8.4525,293100.0],["2021-10-29",8.4525,8.4686,8.3663,8.4094,242300.0],["2021-11-01",8.4902,8.5602,8.4256,8.5548,219800.0],["2021-11-02",8.4956,8.5655,8.3502,8.4202,383200.0],["2021-11-03",8.404,8.6086,8.404,8.4309,484000.0],["2021-11-04",8.4417,8.4794,8.2264,8.2371,501700.0],["2021-11-05",8.3071,8.5386,8.2533,8.5279,440700.0],["2021-11-08",8.5871,8.614,8.5063,8.544,411000.0],["2021-11-09",8.5332,8.6086,8.5171,8.5548,329000.0],["2021-11-10",8.5602,8.6355,8.5332,8.5494,383100.0],["2021-11-11",8.6032,8.6517,8.5386,8.6301,299600.0],["2021-11-12",8.6194,8.6355,8.5602,8.5602,178100.0],["2021-11-15",8.6086,8.7109,8.5709,8.6032,484100.0],["2021-11-16",8.5871,8.5871,8.4417,8.4525,451300.0],["2021-11-17",8.4256,8.4309,8.2856,8.3448,386200.0],["2021-11-18",8.3663,8.404,8.2694,8.3502,285500.0],["2021-11-19",8.291,8.3179,8.221,8.3017,278600.0],["2021-11-22",8.3394,8.3986,8.291,8.3502,372400.0],["2021-11-23",8.3556,8.3986,8.3179,8.334,281800.0],["2021-11-24",8.3179,8.3663,8.2856,8.3179,263600.0],["2021-11-26",8.2479,8.2748,8.011,8.1456,496200.0],["2021-11-29",8.264,8.3071,8.0972,8.1402,473200.0],["2021-11-30",8.0756,8.1187,7.8441,7.9249,705500.0],["2021-12-01",8.0702,8.1456,7.8172,7.8333,583900.0],["2021-12-02",7.8872,8.1402,7.8549,8.0972,432700.0],["2021-12-03",8.1295,8.1295,7.9195,7.9787,410500.0],["2021-12-06",8.0433,8.2317,7.9841,8.151,312100.0],["2021-12-07",8.1941,8.2587,8.1671,8.1779,304900.0],["2021-12-08",8.1779,8.2479,8.1295,8.1402,374200.0],["2021-12-09",8.0864,8.1079,8.0325,8.0756,312200.0],["2021-12-10",8.0918,8.1241,7.8764,7.9087,364900.0],["2021-12-13",7.9033,7.9033,7.6557,7.7311,857300.0],["2021-12-14",7.7257,7.8495,7.6395,7.6449,627100.0],["2021-12-15",7.6449,7.7095,7.4619,7.6611,647900.0],["2021-12-16",7.7095,7.758,7.5157,7.5695,810700.0],["2021-12-17",7.5642,7.6611,7.4619,7.5749,2675400.0],["2021-12-20",7.5372,7.5372,7.2681,7.4619,947900.0],["2021-12-21",7.5372,7.8441,7.5372,7.7957,580800.0],["2021-12-22",7.8226,7.9572,7.8064,7.9141,450800.0],["2021-12-23",7.9572,8.0325,7.9195,7.941,306800.0],["2021-12-27",7.9787,8.0756,7.8549,8.0648,631800.0],["2021-12-28",8.0756,8.1456,8.0218,8.0218,463500.0],["2021-12-29",8.0325,8.0595,7.9679,8.0272,442600.0],["2021-12-30",8.0768,8.1595,7.9831,7.9831,424500.0],["2021-12-31",7.9555,8.0382,7.939,8.0161,584900.0],["2022-01-03",8.0327,8.1981,7.9996,8.1319,457900.0],["2022-01-04",8.187,8.2587,8.1209,8.1319,474500.0],["2022-01-05",8.1429,8.2036,8.0327,8.0437,344900.0],["2022-01-06",8.1043,8.1429,8.0492,8.0768,439800.0],["2022-01-07",8.0768,8.1705,8.0602,8.1319,245300.0],["2022-01-10",8.1319,8.2256,8.1264,8.2146,493100.0],["2022-01-11",8.2146,8.2863,8.176,8.2477,371500.0],["2022-01-12",8.2477,8.3138,8.2146,8.2918,436800.0],["2022-01-13",8.3249,8.369,8.2697,8.2863,368100.0],["2022-01-14",8.2367,8.2918,8.1705,8.2808,359600.0],["2022-01-18",8.2753,8.3028,8.1981,8.2091,346000.0],["2022-01-19",8.2477,8.2642,8.0217,8.0327,511700.0],["2022-01-20",8.0382,8.1043,7.8838,7.8948,466100.0],["2022-01-21",7.8287,7.9445,7.7846,7.8397,678400.0],["2022-01-24",7.7736,7.8507,7.4317,7.8287,1337400.0],["2022-01-25",7.768,8.0217,7.6412,7.9775,861200.0],["2022-01-26",8.1043,8.1485,7.8893,7.95,576100.0],["2022-01-27",8.0327,8.1374,7.9004,7.939,441100.0],["2022-01-28",7.9114,8.0106,7.7956,8.0106,588300.0],["2022-01-31",7.972,8.1099,7.939,8.0988,329000.0],["2022-02-01",8.0988,8.1099,7.939,8.0217,445400.0],["2022-02-02",8.0382,8.0988,7.961,8.0713,459400.0],["2022-02-03",8.0492,8.0492,7.9004,7.9224,636300.0],["2022-02-04",7.8838,7.972,7.7736,7.95,879600.0],["2022-02-07",7.939,7.9996,7.8397,7.8507,488700.0],["2022-02-08",7.8452,7.9059,7.8011,7.9004,764200.0],["2022-02-09",7.9224,7.9555,7.8397,7.8948,851800.0],["2022-02-10",7.8563,7.9334,7.7405,7.7901,1064900.0],["2022-02-11",7.7956,7.8673,7.7074,7.7515,678600.0],["2022-02-14",7.7295,7.8177,7.7019,7.7736,513800.0],["2022-02-15",7.9886,8.1429,7.9169,8.0492,520400.0],["2022-02-16",8.0217,8.0823,7.972,8.0713,356100.0],["2022-02-17",8.0382,8.154,7.95,8.0547,418500.0],["2022-02-18",8.0437,8.1264,8.0272,8.0713,433200.0],["2022-02-22",8.0382,8.0547,7.7515,7.7956,710100.0],["2022-02-23",7.8452,7.8452,7.6523,7.6578,644700.0],["2022-02-24",7.5641,7.8232,7.4758,7.7791,775900.0],["2022-02-25",7.8011,7.9224,7.7901,7.8838,398400.0],["2022-02-28",7.9224,8.0988,7.8948,8.0768,635000.0],["2022-03-01",8.0823,8.1099,7.9114,8.0382,711400.0],["2022-03-02",8.0933,8.1926,8.0713,8.1815,456500.0],["2022-03-03",8.2146,8.2201,8.1154,8.1815,317100.0],["2022-03-04",8.1043,8.2091,8.0878,8.2036,352500.0],["2022-03-07",8.2036,8.2422,8.0713,8.0768,472600.0],["2022-03-08",8.1043,8.2422,8.0823,8.1429,432200.0],["2022-03-09",8.2367,8.2918,8.1429,8.154,473400.0],["2022-03-10",8.0933,8.1595,8.0161,8.1485,326300.0],["2022-03-11",8.1926,8.2422,8.154,8.2091,268100.0],["2022-03-14",8.2587,8.2918,8.0988,8.1705,348800.0],["2022-03-15",8.1926,8.2367,8.0933,8.1485,305400.0],["2022-03-16",8.165,8.2587,8.1209,8.2477,396900.0],["2022-03-17",8.2477,8.3469,8.2091,8.3194,345600.0],["2022-03-18",8.3304,8.358,8.2532,8.2863,562600.0],["2022-03-21",8.2973,8.4076,8.2973,8.3249,596600.0],["2022-03-22",8.369,8.4351,8.369,8.4296,317700.0],["2022-03-23",8.4131,8.4351,8.358,8.358,265100.0],["2022-03-24",8.3965,8.4407,8.3304,8.4021,373500.0],["2022-03-25",8.4186,8.5178,8.4021,8.5068,405300.0],["2022-03-28",8.5289,8.6501,8.5123,8.5178,884200.0],["2022-03-29",8.5454,8.6777,8.5233,8.6722,646700.0],["2022-03-30",8.6609,8.6666,8.503,8.503,402200.0],["2022-03-31",8.5594,8.8075,8.5369,8.7511,702800.0],["2022-04-01",8.7793,8.8752,8.7511,8.8696,425600.0],["2022-04-04",8.847,8.8752,8.6778,8.8526,460400.0],["2022-04-05",8.8526,8.9034,8.723,8.7455,587800.0],["2022-04-06",8.7286,8.8188,8.6271,8.785,433900.0],["2022-04-07",8.8019,8.8526,8.5538,8.5989,543400.0],["2022-04-08",8.6045,8.7963,8.5989,8.7399,366000.0],["2022-04-11",8.7793,8.9598,8.7793,8.8865,641500.0],["2022-04-12",8.8865,8.9992,8.8865,8.9598,423200.0],["2022-04-13",8.9259,9.1289,8.9259,9.1289,486600.0],["2022-04-14",9.1628,9.2643,9.1402,9.191,523000.0],["2022-04-18",9.1571,9.2925,9.1289,9.191,534500.0],["2022-04-19",9.1853,9.2361,8.9429,8.9485,577300.0],["2022-04-20",9.0218,9.2699,9.0162,9.191,490600.0],["2022-04-21",9.2192,9.2812,9.1177,9.1346,554000.0],["2022-04-22",9.112,9.1177,8.8752,8.8752,516100.0],["2022-04-25",8.7455,8.8696,8.644,8.8696,829200.0],["2022-04-26",8.847,8.8526,8.6158,8.6158,649400.0],["2022-04-27",8.6609,8.7286,8.6045,8.6045,598600.0],["2022-04-28",8.7004,8.7568,8.5876,8.6948,421300.0],["2022-04-29",8.6835,8.7399,8.4974,8.4974,429600.0],["2022-05-02",8.5256,8.6327,8.2098,8.3113,762900.0],["2022-05-03",8.3113,8.6778,8.3001,8.6496,511900.0],["2022-05-04",8.6891,8.8526,8.5707,8.847,563100.0],["2022-05-05",8.7963,8.8357,8.5651,8.6553,677300.0],["2022-05-06",8.6722,8.7737,8.5256,8.6835,554400.0],["2022-05-09",8.6271,8.644,8.2437,8.3113,766300.0],["2022-05-10",8.3903,8.5594,8.1816,8.4016,588800.0],["2022-05-11",8.4354,8.5651,8.3001,8.3339,663400.0],["2022-05-12",8.3001,8.3339,8.0068,8.1929,1116400.0],["2022-05-13",8.2437,8.5707,8.2155,8.4861,617200.0],["2022-05-16",8.4918,8.6891,8.4579,8.6496,564400.0],["2022-05-17",8.785,8.8526,8.723,8.8132,625700.0],["2022-05-18",8.2268,8.2888,8.0407,8.0632,6600800.0],["2022-05-19",7.9787,8.1591,7.9674,8.0407,1495000.0],["2022-05-20",8.1422,8.1422,7.8151,7.9505,1693400.0],["2022-05-23",8.0012,8.2324,7.9392,8.1591,1088900.0],["2022-05-24",8.1591,8.2606,8.0407,8.2606,807000.0],["2022-05-25",8.2042,8.3226,8.1929,8.2098,695300.0],["2022-05-26",8.317,8.3452,8.2493,8.2719,500200.0],["2022-05-27",8.317,8.4185,8.2775,8.379,620700.0],["2022-05-31",8.3621,8.3621,8.2606,8.2888,666300.0],["2022-06-01",8.2888,8.3057,8.1422,8.2493,445200.0],["2022-06-02",8.2437,8.2831,8.1647,8.2662,403000.0],["2022-06-03",8.2549,8.2549,8.1422,8.1478,529500.0],["2022-06-06",8.1873,8.2155,8.0858,8.1083,518400.0],["2022-06-07",8.1027,8.1422,8.0576,8.1253,518100.0],["2022-06-08",8.0745,8.1027,7.9392,8.0238,856400.0],["2022-06-09",8.035,8.0632,7.8659,7.8828,587400.0],["2022-06-10",7.8377,7.849,7.6911,7.7475,578600.0],["2022-06-13",7.6009,7.6009,6.8678,6.9186,1604700.0],["2022-06-14",6.8058,6.8453,6.6254,6.693,1372900.0],["2022-06-15",6.7551,6.8791,6.5521,6.7494,1226400.0],["2022-06-16",6.6085,6.6085,6.3209,6.4055,1426300.0],["2022-06-17",6.4337,6.5916,6.304,6.5352,1100000.0],["2022-06-21",6.6649,6.8791,6.6197,6.7494,1042900.0],["2022-06-22",6.6987,6.9242,6.6705,6.8622,856800.0],["2022-06-23",6.913,7.037,6.8735,6.9863,743700.0],["2022-06-24",7.0314,7.364,7.0314,7.2738,1315500.0],["2022-06-27",7.3189,7.3866,7.2513,7.2964,862000.0],["2022-06-28",7.3866,7.4092,7.178,7.2118,973900.0],["2022-06-29",7.1654,7.2234,7.0089,7.0611,765800.0],["2022-06-30",6.9625,7.119,6.9161,7.0901,738900.0],["2022-07-01",7.0437,7.3567,7.0437,7.3335,732800.0],["2022-07-05",7.2524,7.2524,7.0959,7.2466,796300.0],["2022-07-06",7.2466,7.3219,7.0959,7.1422,639500.0],["2022-07-07",7.2118,7.2814,7.1712,7.1944,414500.0],["2022-07-08",7.2292,7.2988,7.148,7.2698,600200.0],["2022-07-11",7.2698,7.293,7.148,7.177,474500.0],["2022-07-12",7.1422,7.3335,7.1422,7.2002,715300.0],["2022-07-13",7.1248,7.3104,7.1248,7.235,833600.0],["2022-07-14",7.1422,7.1828,7.0379,7.1422,512800.0],["2022-07-15",7.3162,7.3393,7.0727,7.2466,754000.0],["2022-07-18",7.2756,7.3451,7.1654,7.2234,733500.0],["2022-07-19",7.2814,7.5654,7.2756,7.4495,947700.0],["2022-07-20",7.4495,7.5886,7.4031,7.5422,526000.0],["2022-07-21",7.4959,7.5364,7.4321,7.5306,840600.0],["2022-07-22",7.5712,7.635,7.4437,7.5075,625900.0],["2022-07-25",7.5191,7.6234,7.5191,7.5712,815600.0],["2022-07-26",7.5133,7.6524,7.5133,7.6292,302900.0],["2022-07-27",7.6292,7.8379,7.6002,7.8089,388900.0],["2022-07-28",7.8495,8.0582,7.8089,8.035,458100.0],["2022-07-29",8.0176,8.122,7.9075,7.9423,818500.0],["2022-08-01",7.9886,8.1046,7.8263,8.0002,677400.0],["2022-08-02",7.9075,7.9133,7.6524,7.6524,678100.0],["2022-08-03",7.7046,7.7857,7.6582,7.7451,566100.0],["2022-08-04",7.7451,7.8031,7.6756,7.7799,367300.0],["2022-08-05",7.7278,7.7857,7.693,7.7451,335100.0],["2022-08-08",7.8089,7.9596,7.8089,7.8843,366200.0],["2022-08-09",7.8843,7.9191,7.7683,7.8379,358000.0],["2022-08-10",7.9075,7.9886,7.8495,7.9596,583900.0],["2022-08-11",7.977,8.006,7.9249,7.9365,296000.0],["2022-08-12",8.006,8.035,7.9365,8.006,302900.0],["2022-08-15",7.9886,8.0524,7.9481,8.0234,255500.0],["2022-08-16",7.9828,8.122,7.9596,8.0582,303000.0],["2022-08-17",7.9654,8.0118,7.9017,7.9539,366000.0],["2022-08-18",7.977,8.035,7.9596,8.006,225800.0],["2022-08-19",7.9596,7.977,7.8669,7.9596,457600.0],["2022-08-22",7.8843,7.9191,7.7509,7.7857,482800.0],["2022-08-23",7.7973,7.9191,7.7973,7.8611,445300.0],["2022-08-24",7.8959,7.9307,7.8669,7.8785,429500.0],["2022-08-25",7.9423,8.0582,7.9017,8.0524,353700.0],["2022-08-26",8.0698,8.0814,7.9191,7.9249,345200.0],["2022-08-29",7.8843,7.9712,7.8495,7.9365,602100.0],["2022-08-30",7.9365,7.9654,7.6524,7.6524,668500.0],["2022-08-31",7.6814,7.8089,7.6002,7.6466,511000.0],["2022-09-01",7.5944,7.6408,7.3683,7.4901,607600.0],["2022-09-02",7.7046,7.7799,7.4611,7.4959,457600.0],["2022-09-06",7.5075,7.5944,7.3625,7.4843,564800.0],["2022-09-07",7.4553,7.5828,7.4089,7.5828,541100.0],["2022-09-08",7.5364,7.5712,7.4379,7.5422,359300.0],["2022-09-09",7.6234,7.8031,7.5886,7.7799,411700.0],["2022-09-12",7.8089,7.8959,7.7973,7.8669,301500.0],["2022-09-13",7.7278,7.7799,7.5364,7.5828,565400.0],["2022-09-14",7.6002,7.7278,7.6002,7.6872,430100.0],["2022-09-15",7.664,7.7625,7.5712,7.5712,495000.0],["2022-09-16",7.5017,7.5191,7.3509,7.3567,1828800.0],["2022-09-19",7.2698,7.5249,7.2408,7.5075,551100.0],["2022-09-20",7.4263,7.4495,7.3277,7.3741,331600.0],["2022-09-21",7.4495,7.5364,7.3625,7.3625,492300.0],["2022-09-22",7.3277,7.3625,7.0495,7.0669,532200.0],["2022-09-23",6.9567,6.9741,6.6842,6.7944,770300.0],["2022-09-26",6.7306,6.7654,6.2958,6.3886,928000.0],["2022-09-27",6.464,6.6205,6.29,6.377,869300.0],["2022-09-28",6.4292,6.5567,6.3422,6.464,725700.0],["2022-09-29",6.4101,6.434,5.9792,6.1228,1078400.0],["2022-09-30",6.1527,6.4101,6.1348,6.2545,1530600.0],["2022-10-03",6.3622,6.446,6.033,6.3921,1117300.0],["2022-10-04",6.5238,6.9069,6.5238,6.847,1281800.0],["2022-10-05",6.6974,6.6974,6.3083,6.4999,738600.0],["2022-10-06",6.4819,6.5238,6.3442,6.3921,901400.0],["2022-10-07",6.3562,6.464,6.2365,6.3143,712500.0],["2022-10-10",6.3323,6.4161,6.1587,6.1767,513100.0],["2022-10-11",6.1647,6.5058,6.0869,6.434,799800.0],["2022-10-12",6.446,6.5118,6.2724,6.452,661300.0],["2022-10-13",6.3263,6.7153,6.2066,6.7034,866600.0],["2022-10-14",6.7333,6.7812,6.4699,6.4819,711800.0],["2022-10-17",6.6734,6.7871,6.6076,6.7273,911700.0],["2022-10-18",6.859,6.9607,6.6734,6.7453,645500.0],["2022-10-19",6.6615,6.7692,6.6196,6.7093,566400.0],["2022-10-20",6.6734,6.7632,6.4939,6.5418,680900.0],["2022-10-21",6.5956,6.6495,6.4759,6.6315,394900.0],["2022-10-24",6.6794,6.7453,6.5896,6.7213,522600.0],["2022-10-25",6.7572,7.0984,6.7273,7.0505,645800.0],["2022-10-26",7.0505,7.1941,7.0026,7.0385,505500.0],["2022-10-27",7.1642,7.3258,7.0804,7.1163,880200.0],["2022-10-28",7.1223,7.3857,7.1223,7.3677,535400.0],["2022-10-31",7.3677,7.4994,7.3318,7.3857,657500.0],["2022-11-01",7.5473,7.5473,7.3857,7.4575,540300.0],["2022-11-02",7.5951,7.6011,7.1822,7.2061,772700.0],["2022-11-03",7.1044,7.1343,6.6555,6.865,1240800.0],["2022-11-04",7.0146,7.1463,6.9069,7.1463,564400.0],["2022-11-07",7.2121,7.242,7.0146,7.2181,476500.0],["2022-11-08",7.2061,7.266,7.0026,7.0984,551700.0],["2022-11-09",7.0325,7.1642,6.9607,7.0086,322300.0],["2022-11-10",7.2899,7.3797,7.1882,7.3617,532500.0],["2022-11-11",7.3617,7.5473,7.3138,7.4156,367500.0],["2022-11-14",7.3797,7.4156,7.254,7.266,441500.0],["2022-11-15",7.3917,7.4455,7.266,7.3198,414300.0],["2022-11-16",7.3019,7.3019,7.1343,7.1762,389300.0],["2022-11-17",7.0625,7.0744,6.9128,7.0146,490300.0],["2022-11-18",7.1522,7.1522,6.9847,7.0445,594600.0],["2022-11-21",7.0445,7.2061,7.0146,7.1941,474700.0],["2022-11-22",7.2121,7.3138,7.1582,7.2959,358800.0],["2022-11-23",7.266,7.4096,7.2121,7.4096,472200.0],["2022-11-25",7.4096,7.5353,7.4036,7.4874,211600.0],["2022-11-28",7.4515,7.5413,7.4216,7.4335,561700.0],["2022-11-29",7.4156,7.4156,7.2719,7.3617,464500.0],["2022-11-30",7.3318,7.4575,7.2181,7.4575,753700.0],["2022-12-01",7.5293,7.6311,7.2899,7.3079,620100.0],["2022-12-02",7.1941,7.2839,7.1044,7.248,529600.0],["2022-12-05",7.1882,7.248,6.9009,6.9188,731300.0],["2022-12-06",6.9487,6.9667,6.6375,6.6854,1365700.0],["2022-12-07",6.6974,6.7991,6.6495,6.7931,920600.0],["2022-12-08",6.7931,6.829,6.6734,6.6794,456100.0],["2022-12-09",6.6435,6.841,6.5896,6.7692,471000.0],["2022-12-12",6.8171,6.9368,6.7273,6.9188,622900.0],["2022-12-13",7.1822,7.3378,7.0744,7.1044,1270400.0],["2022-12-14",7.0804,7.1463,6.9787,7.0266,784400.0],["2022-12-15",6.9188,6.9487,6.7692,6.7931,618600.0],["2022-12-16",6.6495,6.7213,6.6016,6.6256,747700.0],["2022-12-19",6.6315,6.6794,6.5238,6.5537,566400.0],["2022-12-20",6.5178,6.5238,6.4041,6.4161,569700.0],["2022-12-21",6.4999,6.6615,6.4999,6.5717,741300.0],["2022-12-22",6.4759,6.5058,6.3383,6.452,515700.0],["2022-12-23",6.464,6.5477,6.464,6.5477,550000.0],["2022-12-27",6.5837,6.6315,6.4879,6.5837,552000.0],["2022-12-28",6.5657,6.5956,6.0929,6.0929,1520600.0],["2022-12-29",6.1982,6.2664,6.1363,6.2602,926300.0],["2022-12-30",6.1982,6.4152,6.1673,6.378,1086600.0],["2023-01-03",6.4896,6.6693,6.4524,6.6693,974300.0],["2023-01-04",6.7747,6.8491,6.6817,6.7251,821600.0],["2023-01-05",6.7251,6.7375,6.6259,6.6321,457100.0],["2023-01-06",6.6631,6.7313,6.6135,6.7003,675900.0],["2023-01-09",6.7809,6.8553,6.7499,6.8057,1108600.0],["2023-01-10",6.8119,6.8305,6.6941,6.7871,501100.0],["2023-01-11",6.8181,6.9172,6.7933,6.8553,542800.0],["2023-01-12",6.9482,7.0288,6.8677,7.0102,1011300.0],["2023-01-13",6.942,7.1714,6.9048,7.1714,733200.0],["2023-01-17",7.1962,7.3573,7.19,7.2519,836000.0],["2023-01-18",7.2829,7.3883,7.1714,7.1838,703100.0],["2023-01-19",7.097,7.159,7.0288,7.1032,434500.0],["2023-01-20",7.1342,7.2643,7.0598,7.2643,375400.0],["2023-01-23",7.2767,7.3945,7.2395,7.3883,535700.0],["2023-01-24",7.4069,7.4503,7.3325,7.3759,425600.0],["2023-01-25",7.3201,7.4317,7.2581,7.4193,342400.0],["2023-01-26",7.4751,7.5123,7.3449,7.3945,397900.0],["2023-01-27",7.3759,7.5805,7.3697,7.5681,441100.0],["2023-01-30",7.4999,7.5309,7.3573,7.3821,477900.0],["2023-01-31",7.4317,7.6238,7.3821,7.6114,657400.0],["2023-02-01",7.5928,7.8346,7.5495,7.7292,634200.0],["2023-02-02",7.8036,7.9028,7.7726,7.7974,736000.0],["2023-02-03",7.692,7.754,7.6548,7.7168,638800.0],["2023-02-06",7.6672,7.6672,7.4875,7.5247,383300.0],["2023-02-07",7.4689,7.599,7.3945,7.5743,898100.0],["2023-02-08",7.5495,7.5681,7.3201,7.3511,446300.0],["2023-02-09",7.4069,7.4565,7.0536,7.0722,881700.0],["2023-02-10",7.0722,7.3263,7.0722,7.2953,551600.0],["2023-02-13",7.3263,7.4379,7.3015,7.4193,515200.0],["2023-02-14",7.4069,7.4441,7.3201,7.3697,531600.0],["2023-02-15",7.4565,7.5185,7.3325,7.4875,1226000.0],["2023-02-16",7.3635,7.4007,7.128,7.2705,1611600.0],["2023-02-17",7.2581,7.2953,7.1528,7.2334,1360100.0],["2023-02-21",7.2148,7.2334,7.0164,7.0226,1194400.0],["2023-02-22",7.0536,7.2148,7.0536,7.128,1208300.0],["2023-02-23",7.159,7.2148,7.0536,7.159,625800.0],["2023-02-24",7.0846,7.1776,7.0226,7.1466,512800.0],["2023-02-27",7.2024,7.221,6.973,6.9792,602700.0],["2023-02-28",6.9792,7.097,6.9792,7.0102,663400.0],["2023-03-01",7.0164,7.0164,6.8739,6.942,969200.0],["2023-03-02",6.942,7.0102,6.8677,6.973,989700.0],["2023-03-03",7.0536,7.1962,7.0164,7.159,584300.0],["2023-03-06",7.2334,7.3077,7.1714,7.19,570800.0],["2023-03-07",7.19,7.2334,6.9048,6.9482,617100.0],["2023-03-08",6.8181,6.8615,6.4648,6.5577,1855600.0],["2023-03-09",6.5701,6.6941,6.3346,6.347,1072600.0],["2023-03-10",6.3532,6.409,6.0619,6.0743,1190500.0],["2023-03-13",5.9999,6.0929,5.7582,5.9875,1176400.0],["2023-03-14",6.2044,6.2788,5.9503,5.9937,1009100.0],["2023-03-15",5.8387,5.8387,5.4854,5.6528,1507400.0],["2023-03-16",5.5846,5.7644,5.4173,5.6714,1153300.0],["2023-03-17",5.628,5.69,5.4111,5.4731,1206100.0],["2023-03-20",5.5164,5.6714,5.504,5.566,1018900.0],["2023-03-21",5.6962,5.8078,5.6776,5.752,797600.0],["2023-03-22",5.7086,5.752,5.5164,5.5226,1034000.0],["2023-03-23",5.5846,5.6466,5.2933,5.3429,1082600.0],["2023-03-24",5.2809,5.5226,5.2127,5.504,882900.0],["2023-03-27",5.628,5.6652,5.4978,5.5784,996800.0],["2023-03-28",5.535,5.659,5.5164,5.5722,737700.0],["2023-03-29",5.6466,5.6714,5.5908,5.6714,671500.0],["2023-03-30",5.7165,5.7616,5.6649,5.7552,753200.0],["2023-03-31",5.7681,5.8647,5.723,5.8583,775300.0],["2023-04-03",5.9034,6.013,5.839,5.8647,710400.0],["2023-04-04",5.897,5.9356,5.8067,5.8905,611100.0],["2023-04-05",5.8454,5.955,5.8067,5.9163,559700.0],["2023-04-06",5.9163,5.9485,5.8454,5.8841,475300.0],["2023-04-10",5.8647,5.8905,5.3105,5.5038,2451600.0],["2023-04-11",5.5554,5.6649,5.4781,5.5554,1447800.0],["2023-04-12",5.6327,5.6972,5.5489,5.5876,587300.0],["2023-04-13",5.5812,5.6714,5.4007,5.6134,887000.0],["2023-04-14",5.6778,5.7616,5.5232,5.5812,640200.0],["2023-04-17",5.5554,5.781,5.4974,5.7681,670500.0],["2023-04-18",5.7552,5.7745,5.6005,5.6585,845500.0],["2023-04-19",5.6263,5.9034,5.6198,5.8647,870100.0],["2023-04-20",5.8003,5.8325,5.7165,5.7681,442000.0],["2023-04-21",5.7745,5.7745,5.6392,5.7101,386700.0],["2023-04-24",5.6392,5.6456,5.4007,5.5683,944500.0],["2023-04-25",5.4072,5.4265,5.2331,5.2654,1242800.0],["2023-04-26",5.2654,5.4394,5.2396,5.2783,1140500.0],["2023-04-27",5.3105,5.4652,5.2976,5.4394,608500.0],["2023-04-28",5.4265,5.6069,5.4265,5.5489,609200.0],["2023-05-01",5.5232,5.6327,5.4781,5.4974,1206800.0],["2023-05-02",5.4394,5.5103,4.8465,5.072,2316700.0],["2023-05-03",5.1171,5.4845,5.1171,5.2718,1226600.0],["2023-05-04",5.2396,5.2396,5.0011,5.0011,999300.0],["2023-05-05",5.1494,5.2525,5.1043,5.188,918900.0],["2023-05-08",5.2525,5.3234,5.1945,5.2654,674900.0],["2023-05-09",5.2331,5.3234,5.1945,5.2396,603800.0],["2023-05-10",5.3298,5.3685,5.2525,5.2718,605700.0],["2023-05-11",5.2138,5.4136,5.2074,5.3169,843700.0],["2023-05-12",5.362,5.4007,5.2912,5.3685,548900.0],["2023-05-15",5.3814,5.5618,5.3814,5.5038,583600.0],["2023-05-16",5.5167,5.5425,5.4265,5.4394,682300.0],["2023-05-17",5.4909,5.7294,5.4716,5.6843,890700.0],["2023-05-18",5.6392,5.7165,5.6198,5.7165,654600.0],["2023-05-19",5.7681,5.781,5.6005,5.6585,533400.0],["2023-05-22",5.6972,5.8712,5.6327,5.8712,543500.0],["2023-05-23",5.8196,6.0774,5.8196,5.955,588000.0],["2023-05-24",5.897,5.9292,5.7938,5.8518,462600.0],["2023-05-25",5.8325,5.8518,5.6972,5.7423,810600.0],["2023-05-26",5.7616,5.9679,5.7423,5.9292,448200.0],["2023-05-30",5.9743,6.0581,5.9227,6.013,591400.0],["2023-05-31",5.9099,6.0194,5.7938,5.9227,1056700.0],["2023-06-01",5.9614,6.0323,5.8132,5.9807,579400.0],["2023-06-02",6.071,6.2128,6.0452,6.1805,824000.0],["2023-06-05",6.1548,6.2128,6.0645,6.129,496400.0],["2023-06-06",6.129,6.3674,6.1225,6.2901,635100.0],["2023-06-07",6.3416,6.477,6.3288,6.4448,715700.0],["2023-06-08",6.4125,6.4577,6.2965,6.4448,642500.0],["2023-06-09",6.4448,6.4448,6.3674,6.419,344600.0],["2023-06-12",6.3932,6.535,6.3932,6.5285,614300.0],["2023-06-13",6.5672,6.6252,6.5285,6.5737,519100.0],["2023-06-14",6.6059,6.651,6.419,6.4641,759800.0],["2023-06-15",6.4448,6.5414,6.419,6.535,712800.0],["2023-06-16",6.5994,6.6252,6.4705,6.5221,882600.0],["2023-06-20",6.5221,6.5672,6.4512,6.5479,522100.0],["2023-06-21",6.5285,6.6381,6.4834,6.6059,638100.0],["2023-06-22",6.5865,6.593,6.4834,6.5285,561600.0],["2023-06-23",6.4577,6.5157,6.3997,6.419,961000.0],["2023-06-26",6.4319,6.6381,6.419,6.5994,679200.0],["2023-06-27",6.6188,6.7154,6.5479,6.6897,634900.0],["2023-06-28",6.6574,6.7283,6.6188,6.709,621900.0],["2023-06-29",6.7223,6.8024,6.649,6.7557,734600.0],["2023-06-30",6.829,6.8357,6.7423,6.769,532000.0],["2023-07-03",6.7223,6.7824,6.6757,6.7557,356800.0],["2023-07-05",6.7624,6.8224,6.6757,6.7557,686900.0],["2023-07-06",6.7023,6.709,6.5089,6.6423,846800.0],["2023-07-07",6.6023,6.8424,6.6023,6.7824,556800.0],["2023-07-10",6.749,6.9558,6.7423,6.9558,567200.0],["2023-07-11",6.9958,7.0691,6.9691,7.0691,348400.0],["2023-07-12",7.2158,7.2358,6.8557,6.9491,1220600.0],["2023-07-13",6.9558,7.1492,6.9424,7.1025,653200.0],["2023-07-14",7.0425,7.1025,7.0091,7.0825,412100.0],["2023-07-17",7.0691,7.1492,7.0158,7.1358,566000.0],["2023-07-18",7.1558,7.3359,7.1558,7.3159,895700.0],["2023-07-19",7.3359,7.4759,7.2692,7.3359,710100.0],["2023-07-20",7.3492,7.3492,7.1291,7.2158,665700.0],["2023-07-21",7.2959,7.3292,7.0891,7.0891,367400.0],["2023-07-24",7.1425,7.2559,7.0425,7.0691,630700.0],["2023-07-25",7.0424,7.0958,6.9758,6.9891,485600.0],["2023-07-26",6.9958,7.1291,6.9958,7.1091,483900.0],["2023-07-27",7.1091,7.1291,6.9424,6.9824,376700.0],["2023-07-28",7.0625,7.1625,7.0158,7.1291,457200.0],["2023-07-31",7.1692,7.2158,7.0491,7.1091,424900.0],["2023-08-01",7.1091,7.1091,6.9357,6.9558,681200.0],["2023-08-02",6.9024,6.9958,6.749,6.9157,1089900.0],["2023-08-03",6.9558,7.1291,6.9224,7.0558,997600.0],["2023-08-04",7.0224,7.1291,7.0224,7.0625,442800.0],["2023-08-07",7.0891,7.1492,7.0425,7.1291,528100.0],["2023-08-08",7.0358,7.0691,6.9291,7.0625,427800.0],["2023-08-09",7.0358,7.0891,6.9891,6.9958,437900.0],["2023-08-10",7.0358,7.0825,6.9224,6.9624,357800.0],["2023-08-11",6.9491,6.9824,6.9157,6.9758,320300.0],["2023-08-14",6.9624,6.9624,6.8557,6.8624,346600.0],["2023-08-15",6.8157,6.8224,6.6023,6.6423,712200.0],["2023-08-16",6.6356,6.709,6.569,6.5756,385200.0],["2023-08-17",6.589,6.649,6.5156,6.5623,443000.0],["2023-08-18",6.3089,6.4889,6.2555,6.4489,798900.0],["2023-08-21",6.4489,6.5023,6.3489,6.4756,751300.0],["2023-08-22",6.5089,6.5423,6.4289,6.4289,486900.0],["2023-08-23",6.4356,6.6023,6.4289,6.5823,331100.0],["2023-08-24",6.5489,6.669,6.5223,6.5489,328600.0],["2023-08-25",6.5556,6.629,6.4823,6.5556,317100.0],["2023-08-28",6.5823,6.7357,6.5823,6.709,411400.0],["2023-08-29",6.7157,6.8891,6.6757,6.8891,408100.0],["2023-08-30",6.8757,6.9824,6.8357,6.9491,549500.0],["2023-08-31",6.9758,7.0091,6.8957,6.9024,489300.0],["2023-09-01",6.9958,7.0491,6.8624,6.9091,451200.0],["2023-09-05",6.9091,6.9558,6.8491,6.9024,375400.0],["2023-09-06",6.9091,6.9357,6.8157,6.8624,374000.0],["2023-09-07",6.8357,6.9291,6.829,6.9091,398800.0],["2023-09-08",6.9157,6.9958,6.8957,6.9424,257400.0],["2023-09-11",6.9891,7.0091,6.9424,6.9958,331700.0],["2023-09-12",6.9624,7.0358,6.9491,6.9624,378400.0],["2023-09-13",6.9224,6.9624,6.8691,6.8691,431000.0],["2023-09-14",6.9357,6.9824,6.8891,6.9224,338000.0],["2023-09-15",6.8757,7.0158,6.8691,6.9958,681400.0],["2023-09-18",6.9891,7.0291,6.9424,6.9491,466400.0],["2023-09-19",6.9558,7.0558,6.9491,6.9691,393100.0],["2023-09-20",7.0158,7.0491,6.9091,6.9091,378900.0],["2023-09-21",6.8691,6.8691,6.5823,6.589,554000.0],["2023-09-22",6.6223,6.7157,6.5956,6.6556,428900.0],["2023-09-25",6.6023,6.6757,6.569,6.5956,385500.0],["2023-09-26",6.5423,6.6023,6.4756,6.4756,476700.0],["2023-09-27",6.5156,6.5489,6.3956,6.4689,630100.0],["2023-09-28",6.4827,6.6208,6.3999,6.5656,657300.0],["2023-09-29",6.6277,6.7106,6.5449,6.5725,526200.0],["2023-10-02",6.5241,6.5241,6.3239,6.3377,674400.0],["2023-10-03",6.2825,6.3032,6.0547,6.1306,655400.0],["2023-10-04",6.1651,6.1651,5.9718,6.1168,433800.0],["2023-10-05",6.0616,6.3032,6.0616,6.2687,466700.0],["2023-10-06",6.1997,6.3723,6.1859,6.2549,350500.0],["2023-10-09",6.2273,6.3654,6.2273,6.3516,360400.0],["2023-10-10",6.3377,6.4344,6.3308,6.4068,335500.0],["2023-10-11",6.462,6.5518,6.4344,6.5449,362100.0],["2023-10-12",6.5241,6.5241,6.4275,6.5172,396700.0],["2023-10-13",6.5587,6.6139,6.3792,6.3999,441400.0],["2023-10-16",6.4689,6.6277,6.4068,6.6208,636800.0],["2023-10-17",6.6346,6.6967,6.6208,6.6829,522000.0],["2023-10-18",6.6139,6.6139,6.462,6.5103,462800.0],["2023-10-19",6.4896,6.5311,6.3377,6.3377,385200.0],["2023-10-20",6.3654,6.4689,6.2963,6.3792,749000.0],["2023-10-23",6.3308,6.3999,6.248,6.2549,642300.0],["2023-10-24",6.2549,6.3723,6.2204,6.2756,396800.0],["2023-10-25",6.2204,6.2549,6.0616,6.1375,699900.0],["2023-10-26",6.1582,6.3446,6.1582,6.248,736300.0],["2023-10-27",6.2687,6.3032,6.0478,6.1375,411600.0],["2023-10-30",6.2066,6.2411,6.0478,6.179,379500.0],["2023-10-31",6.179,6.3446,6.1721,6.3308,518500.0],["2023-11-01",6.3032,6.3792,6.2342,6.3516,355900.0],["2023-11-02",6.4758,6.6829,6.4413,6.6829,655700.0],["2023-11-03",6.8003,7.0143,6.7796,6.8831,784900.0],["2023-11-06",6.8831,6.897,6.7175,6.7244,371300.0],["2023-11-07",6.7244,6.7865,6.6622,6.7658,385800.0],["2023-11-08",6.7036,6.752,6.6277,6.7175,240100.0],["2023-11-09",6.7727,6.7865,6.6001,6.6139,289500.0],["2023-11-10",6.676,6.6829,6.5932,6.607,412800.0],["2023-11-13",6.5587,6.5932,6.5172,6.5587,341000.0],["2023-11-14",6.7727,6.9729,6.7727,6.966,508900.0],["2023-11-15",6.9729,7.0834,6.9108,7.0765,474900.0],["2023-11-16",7.0488,7.0834,6.7934,6.8003,462100.0],["2023-11-17",6.8831,6.9315,6.8417,6.9039,351900.0],["2023-11-20",6.9729,7.0005,6.8831,6.9798,488400.0],["2023-11-21",6.9315,6.9729,6.8486,6.8555,328200.0],["2023-11-22",6.897,6.9315,6.8555,6.8831,222300.0],["2023-11-24",6.897,6.9108,6.8486,6.8693,116700.0],["2023-11-27",6.8624,6.8624,6.7934,6.8348,277500.0],["2023-11-28",6.8141,6.8555,6.7313,6.821,227900.0],["2023-11-29",6.9039,7.0074,6.897,6.9039,352600.0],["2023-11-30",6.9108,7.0005,6.8901,6.9384,397100.0],["2023-12-01",6.9384,7.1455,6.9039,7.1386,499200.0],["2023-12-04",7.0972,7.1662,7.0626,7.1041,424100.0],["2023-12-05",6.9453,7.0488,6.9177,6.9591,445000.0],["2023-12-06",6.9453,7.0834,6.6967,6.7106,621700.0],["2023-12-07",6.7175,6.9108,6.7106,6.9039,371200.0],["2023-12-08",6.8831,7.0212,6.8348,6.9867,291700.0],["2023-12-11",7.0074,7.18,7.0005,7.1593,659700.0],["2023-12-12",7.1662,7.2698,7.1041,7.1662,608600.0],["2023-12-13",7.1317,7.4286,7.0834,7.4009,717300.0],["2023-12-14",7.5459,7.6564,7.4838,7.5735,856800.0],["2023-12-15",7.5873,7.5873,7.3319,7.394,1891300.0],["2023-12-18",7.4493,7.5045,7.3664,7.3664,588200.0],["2023-12-19",7.4078,7.5735,7.3664,7.5528,489200.0],["2023-12-20",7.5183,7.7254,7.4562,7.4562,523500.0],["2023-12-21",7.5252,7.6495,7.4976,7.6495,519000.0],["2023-12-22",7.6702,7.7323,7.5528,7.5804,552500.0],["2023-12-26",7.5942,7.7461,7.5873,7.7116,353600.0],["2023-12-27",7.7185,7.7599,7.6702,7.7116,541700.0],["2023-12-28",7.6832,7.7116,7.5622,7.5764,494200.0],["2023-12-29",7.5195,7.5338,7.3559,7.3701,564100.0],["2024-01-02",7.3488,7.3915,7.2563,7.2848,675800.0],["2024-01-03",7.1923,7.1923,7.0642,7.0927,477100.0],["2024-01-04",7.114,7.1994,7.0642,7.1283,359200.0],["2024-01-05",7.0998,7.2705,7.0927,7.1567,376600.0],["2024-01-08",7.1709,7.2848,7.1211,7.2777,419300.0],["2024-01-09",7.2065,7.2777,7.1567,7.1994,337600.0],["2024-01-10",7.1852,7.3275,7.1852,7.3275,398700.0],["2024-01-11",7.2421,7.2919,7.1638,7.2777,383800.0],["2024-01-12",7.3773,7.4484,7.2634,7.3061,350100.0],["2024-01-16",7.235,7.2492,7.114,7.114,583500.0],["2024-01-17",7.0785,7.1781,6.9291,7.0216,640900.0],["2024-01-18",7.0571,7.0927,6.9077,7.05,409400.0],["2024-01-19",7.0785,7.1994,6.9575,7.1852,556600.0],["2024-01-22",7.2279,7.2705,7.1425,7.235,357800.0],["2024-01-23",7.2634,7.3559,7.2563,7.2848,391200.0],["2024-01-24",7.3417,7.3488,7.1496,7.1781,476400.0],["2024-01-25",7.2919,7.3559,7.1069,7.3488,968900.0],["2024-01-26",7.3701,7.4413,7.363,7.4128,365300.0],["2024-01-29",7.3844,7.4911,7.3346,7.4626,537100.0],["2024-01-30",7.3986,7.4128,7.2279,7.2279,369500.0],["2024-01-31",7.1638,7.1709,6.7654,6.7654,723100.0],["2024-02-01",6.8081,6.8224,6.6445,6.8152,679800.0],["2024-02-02",6.6801,6.6872,6.5663,6.5947,711900.0],["2024-02-05",6.5307,6.5663,6.3457,6.5307,605800.0],["2024-02-06",6.5307,6.5734,6.4809,6.5236,402900.0],["2024-02-07",6.5165,6.5236,6.1536,6.239,1330400.0],["2024-02-08",6.2034,6.2959,6.1252,6.1608,1020100.0],["2024-02-09",6.1679,6.2106,6.0754,6.1963,1163300.0],["2024-02-12",6.1963,6.2746,6.1821,6.2177,941600.0],["2024-02-13",6.0469,6.0469,5.7197,5.741,1757700.0],["2024-02-14",5.8335,5.9189,5.7908,5.8691,858000.0],["2024-02-15",5.8975,6.111,5.8904,6.0683,655300.0],["2024-02-16",5.99,6.0754,5.9118,6.0185,505800.0],["2024-02-20",5.9687,5.9687,5.7979,5.8335,666500.0],["2024-02-21",5.8122,5.8691,5.7624,5.8264,694700.0],["2024-02-22",5.2288,5.7126,5.1008,5.4422,2872700.0],["2024-02-23",5.4067,5.6201,5.3711,5.3996,1593800.0],["2024-02-26",5.3355,5.3498,5.115,5.1506,1957500.0],["2024-02-27",5.1648,5.2644,5.115,5.1719,1005900.0],["2024-02-28",5.1221,5.2075,5.0865,5.1292,826600.0],["2024-02-29",5.2146,5.3711,5.1861,5.364,1249900.0],["2024-03-01",5.3711,5.5276,5.3,5.5205,1060200.0],["2024-03-04",5.364,5.4209,5.2928,5.3071,1465500.0],["2024-03-05",5.2786,5.3284,5.2359,5.2502,1124700.0],["2024-03-06",5.3071,5.3284,5.2217,5.2573,684100.0],["2024-03-07",5.3142,5.3711,5.2786,5.2857,584700.0],["2024-03-08",5.3569,5.4707,5.3355,5.3711,478300.0],["2024-03-11",5.3426,5.4778,5.3426,5.4422,469100.0],["2024-03-12",5.4351,5.5063,5.4067,5.492,430400.0],["2024-03-13",5.5134,5.5703,5.4778,5.4778,509300.0],["2024-03-14",5.4778,5.4849,5.3569,5.3711,447500.0],["2024-03-15",5.3355,5.5347,5.3355,5.4849,1309800.0],["2024-03-18",5.5063,5.5063,5.3853,5.4067,585500.0],["2024-03-19",5.3996,5.4351,5.3355,5.3711,485300.0],["2024-03-20",5.364,5.5703,5.3355,5.5205,513000.0],["2024-03-21",5.5632,5.6059,5.5205,5.5347,502900.0],["2024-03-22",5.5561,5.5845,5.4493,5.4493,601600.0],["2024-03-25",5.4849,5.6201,5.4849,5.5347,473000.0],["2024-03-26",5.5845,5.5845,5.3355,5.3355,764400.0],["2024-03-27",5.3723,5.4312,5.3502,5.4238,708900.0],["2024-03-28",5.4238,5.5195,5.4165,5.4827,679700.0],["2024-04-01",5.4754,5.4754,5.3134,5.3355,565900.0],["2024-04-02",5.2693,5.3282,5.2178,5.2619,502800.0],["2024-04-03",5.2251,5.3429,5.2031,5.284,416200.0],["2024-04-04",5.3576,5.3944,5.2619,5.2914,351000.0],["2024-04-05",5.2766,5.2987,5.2325,5.2693,487000.0],["2024-04-08",5.2914,5.3282,5.2546,5.2619,449400.0],["2024-04-09",5.2619,5.3502,5.2472,5.3282,541800.0],["2024-04-10",5.1957,5.2104,5.0117,5.1074,1142200.0],["2024-04-11",5.1442,5.2251,5.1368,5.2031,530000.0],["2024-04-12",5.1736,5.2399,5.1368,5.1663,452000.0],["2024-04-15",5.1515,5.1883,4.9087,4.9602,844800.0],["2024-04-16",4.9455,4.9528,4.7909,4.7983,977200.0],["2024-04-17",4.8498,4.894,4.7247,4.7321,831000.0],["2024-04-18",4.7394,4.7983,4.6805,4.7173,880200.0],["2024-04-19",4.6953,4.8424,4.6953,4.8277,484000.0],["2024-04-22",4.8277,4.9308,4.7983,4.9013,416100.0],["2024-04-23",4.8866,5.0264,4.8645,5.0117,395900.0],["2024-04-24",4.9823,5.1,4.9381,5.1,523500.0],["2024-04-25",5.0338,5.1442,4.9749,4.9823,668500.0],["2024-04-26",4.997,5.0779,4.997,5.0412,298900.0],["2024-04-29",5.0485,5.2178,5.0485,5.1515,812900.0],["2024-04-30",5.1,5.1221,4.997,4.997,503100.0],["2024-05-01",5.0191,5.1957,5.0191,5.1,362000.0],["2024-05-02",5.1589,5.1883,5.0632,5.1442,475200.0],["2024-05-03",5.2251,5.2987,5.0485,5.0927,487800.0],["2024-05-06",5.1147,5.1589,5.0779,5.1,375600.0],["2024-05-07",5.1074,5.1442,5.0191,5.0412,512500.0],["2024-05-08",5.0044,5.0779,4.9749,5.0706,420500.0],["2024-05-09",4.8645,5.0559,4.813,4.9896,796400.0],["2024-05-10",5.0191,5.1147,5.0044,5.0853,577800.0],["2024-05-13",5.1295,5.1368,4.9308,4.9528,720100.0],["2024-05-14",5.0264,5.1,4.9676,5.0853,551700.0],["2024-05-15",5.1515,5.1515,4.9308,4.9896,590100.0],["2024-05-16",4.9896,5.0412,4.9455,5.0264,405200.0],["2024-05-17",5.0338,5.0485,4.997,5.0191,351600.0],["2024-05-20",5.0338,5.1295,5.0264,5.1,553200.0],["2024-05-21",5.0779,5.1368,5.0559,5.1221,438800.0],["2024-05-22",5.1221,5.1883,5.1147,5.1221,495300.0],["2024-05-23",5.1295,5.1368,4.8645,4.9013,717600.0],["2024-05-24",4.9308,4.9381,4.7909,4.8204,636600.0],["2024-05-28",4.8277,4.8792,4.7468,4.8057,697100.0],["2024-05-29",4.7689,4.7689,4.71,4.7615,799700.0],["2024-05-30",4.8424,4.997,4.8424,4.997,633200.0],["2024-05-31",5.0338,5.1663,4.997,5.1221,1786500.0],["2024-06-03",5.1883,5.2693,5.1589,5.2399,634600.0],["2024-06-04",5.2251,5.2325,5.1442,5.181,375000.0],["2024-06-05",5.181,5.2104,5.1295,5.2031,323400.0],["2024-06-06",5.1736,5.2104,5.1515,5.1883,280400.0],["2024-06-07",5.1295,5.1663,5.0779,5.1589,463000.0],["2024-06-10",5.1147,5.2031,5.0779,5.1663,329100.0],["2024-06-11",5.1515,5.1736,5.0779,5.1,380600.0],["2024-06-12",5.2031,5.284,5.181,5.2472,626600.0],["2024-06-13",5.2546,5.2693,5.181,5.2472,238100.0],["2024-06-14",5.1736,5.2693,5.1663,5.2104,359300.0],["2024-06-17",5.2104,5.3282,5.1957,5.3134,304900.0],["2024-06-18",5.3134,5.3576,5.2546,5.2693,300000.0],["2024-06-20",5.2472,5.3429,5.2178,5.3061,333000.0],["2024-06-21",5.3061,5.3208,5.2178,5.284,1050200.0],["2024-06-24",5.3134,5.3134,5.2104,5.2472,364600.0],["2024-06-25",5.2472,5.2767,5.1589,5.1589,457500.0],["2024-06-26",5.1442,5.2399,5.1074,5.2251,435800.0],["2024-06-27",5.2619,5.2619,4.8424,4.9087,1336300.0],["2024-06-28",4.9393,5.0922,4.9163,5.0845,1107700.0],["2024-07-01",5.0692,5.1534,4.924,4.9928,559000.0],["2024-07-02",4.9775,5.1457,4.9775,5.1228,346600.0],["2024-07-03",5.1304,5.1763,5.1151,5.1534,205900.0],["2024-07-05",5.161,5.161,5.0081,5.0845,529300.0],["2024-07-08",5.1228,5.1763,5.0922,5.1686,394800.0],["2024-07-09",5.1763,5.2222,5.1075,5.2222,347800.0],["2024-07-10",5.2222,5.3369,5.2069,5.2986,415100.0],["2024-07-11",5.3674,5.5586,5.3521,5.5586,720600.0],["2024-07-12",5.5815,5.7115,5.5509,5.5739,480000.0],["2024-07-15",5.5892,5.7115,5.5051,5.6733,576300.0],["2024-07-16",5.7268,5.8109,5.6962,5.7956,588800.0],["2024-07-17",5.7497,5.8874,5.7344,5.8109,805800.0],["2024-07-18",5.7727,5.9791,5.7727,5.8338,640700.0],["2024-07-19",5.8185,5.9027,5.7803,5.8185,407300.0],["2024-07-22",5.8415,5.8874,5.7421,5.8568,350800.0],["2024-07-23",5.8568,6.1091,5.8415,6.0556,631800.0],["2024-07-24",5.9332,5.9562,5.635,5.6656,565400.0],["2024-07-25",5.6733,5.895,5.6427,5.788,366600.0],["2024-07-26",5.9409,5.9409,5.8033,5.9179,330400.0],["2024-07-29",5.9332,5.9944,5.8491,5.8721,382500.0],["2024-07-30",5.9103,5.9868,5.8721,5.9715,395100.0],["2024-07-31",5.9868,6.0326,5.9027,5.9103,384000.0],["2024-08-01",5.9332,5.9638,5.7497,5.8185,430400.0],["2024-08-02",5.7497,5.7727,5.635,5.6503,422400.0],["2024-08-05",5.4745,5.4745,5.0845,5.3216,907700.0],["2024-08-06",5.3216,5.3216,4.9775,5.161,1028700.0],["2024-08-07",5.2375,5.4974,5.2375,5.2527,607000.0],["2024-08-08",5.2375,5.3216,5.1686,5.2375,653500.0],["2024-08-09",5.2451,5.2527,5.1304,5.1916,505200.0],["2024-08-12",5.1839,5.1839,5.0463,5.0692,603900.0],["2024-08-13",5.0769,5.2451,5.0769,5.2298,381800.0],["2024-08-14",5.2604,5.291,5.0998,5.161,457100.0],["2024-08-15",5.2298,5.2833,5.1992,5.1992,428300.0],["2024-08-16",5.2069,5.2451,5.1151,5.2298,476000.0],["2024-08-19",5.2375,5.3139,5.2222,5.3063,278800.0],["2024-08-20",5.2833,5.2986,5.1992,5.2145,241800.0],["2024-08-21",5.2604,5.268,5.1763,5.2527,246800.0],["2024-08-22",5.2527,5.268,5.1992,5.2145,268800.0],["2024-08-23",5.2222,5.421,5.2145,5.3674,411500.0],["2024-08-26",5.4286,5.5127,5.3674,5.4668,302100.0],["2024-08-27",5.4286,5.4745,5.3904,5.4133,322500.0],["2024-08-28",5.4057,5.4515,5.3598,5.421,266700.0],["2024-08-29",5.4363,5.5127,5.3904,5.4592,342200.0],["2024-08-30",5.4898,5.4898,5.3751,5.398,288300.0],["2024-09-03",5.3827,5.4057,5.2986,5.398,576700.0],["2024-09-04",5.3751,5.3827,5.268,5.3063,596900.0],["2024-09-05",5.3521,5.421,5.2986,5.3216,396100.0],["2024-09-06",5.3216,5.3674,5.2757,5.3521,491500.0],["2024-09-09",5.3598,5.398,5.3216,5.3598,398800.0],["2024-09-10",5.3598,5.4057,5.3292,5.398,338200.0],["2024-09-11",5.3598,5.398,5.291,5.3598,387000.0],["2024-09-12",5.3904,5.5356,5.3521,5.5356,333300.0],["2024-09-13",5.5968,5.765,5.5586,5.765,420300.0],["2024-09-16",5.765,5.8338,5.7191,5.8109,465100.0],["2024-09-17",5.8415,5.8797,5.7803,5.8109,441200.0],["2024-09-18",5.8185,5.9179,5.7727,5.8568,325900.0],["2024-09-19",5.9562,5.9868,5.8721,5.9715,380400.0],["2024-09-20",5.8338,5.8338,5.5356,5.635,1264100.0],["2024-09-23",5.6427,5.7115,5.5892,5.5892,302800.0],["2024-09-24",5.5892,5.6427,5.5433,5.6274,336100.0],["2024-09-25",5.6274,5.6274,5.4821,5.4821,560200.0],["2024-09-26",5.5739,5.6274,5.5433,5.5892,352700.0],["2024-09-27",5.6733,5.7421,5.5815,5.5892,550200.0],["2024-09-30",5.5892,5.6208,5.5417,5.5417,1046300.0],["2024-10-01",5.5496,5.5575,5.32,5.3833,765400.0],["2024-10-02",5.3675,5.3913,5.3042,5.3042,551100.0],["2024-10-03",5.3121,5.3833,5.2567,5.3438,408700.0],["2024-10-04",5.415,5.415,5.2804,5.3754,438900.0],["2024-10-07",5.3279,5.3675,5.2408,5.2488,505600.0],["2024-10-08",5.2488,5.2963,5.2013,5.2567,371700.0],["2024-10-09",5.2725,5.2725,5.1933,5.1933,336100.0],["2024-10-10",5.1775,5.2013,5.1063,5.1379,424400.0],["2024-10-11",5.1379,5.1775,5.0667,5.1221,528800.0],["2024-10-14",5.1063,5.2567,5.0983,5.225,530600.0],["2024-10-15",5.225,5.3358,5.225,5.2329,594600.0],["2024-10-16",5.2646,5.3992,5.2488,5.3754,400400.0],["2024-10-17",5.32,5.3675,5.2329,5.2804,378900.0],["2024-10-18",5.2883,5.3517,5.2804,5.3121,281800.0],["2024-10-21",5.3121,5.3121,5.1854,5.2092,384300.0],["2024-10-22",5.1933,5.2408,5.1854,5.1933,258800.0],["2024-10-23",5.1854,5.2329,5.0983,5.1854,398600.0],["2024-10-24",5.2171,5.225,5.1221,5.2171,274100.0],["2024-10-25",5.2646,5.2725,5.0983,5.1063,275100.0],["2024-10-28",5.1379,5.1933,5.0983,5.1142,298300.0],["2024-10-29",5.1063,5.1458,5.0271,5.0746,412300.0],["2024-10-30",5.0588,5.1696,5.0588,5.1221,281200.0],["2024-10-31",5.1221,5.1379,5.0271,5.0271,444000.0],["2024-11-01",5.0825,5.1221,4.9954,5.0113,394600.0],["2024-11-04",5.0271,5.0825,4.9638,4.9875,511200.0],["2024-11-05",4.9875,5.0192,4.9479,5.0033,378100.0],["2024-11-06",5.1379,5.225,5.0113,5.1379,625000.0],["2024-11-07",5.0983,5.7792,5.0983,5.6604,1306700.0],["2024-11-08",5.6446,5.8346,5.5733,5.7317,719300.0],["2024-11-11",5.7554,5.7713,5.6129,5.7079,459900.0],["2024-11-12",5.6525,5.6842,5.5338,5.5338,382400.0],["2024-11-13",5.5813,5.6921,5.5575,5.6367,335300.0],["2024-11-14",5.6604,5.7,5.5021,5.5338,437700.0],["2024-11-15",5.5813,5.5813,5.4467,5.4625,350800.0],["2024-11-18",5.4704,5.5733,5.4308,5.5258,423900.0],["2024-11-19",5.4863,5.6604,5.4783,5.6446,321200.0],["2024-11-20",5.6208,5.6367,5.5338,5.6208,300500.0],["2024-11-21",5.6367,5.7,5.6129,5.6683,475000.0],["2024-11-22",5.7,5.7317,5.6208,5.6367,252200.0],["2024-11-25",5.7,5.8029,5.6921,5.7713,532600.0],["2024-11-26",5.7554,5.7633,5.6604,5.7158,354200.0],["2024-11-27",5.7396,5.9296,5.7396,5.7713,546500.0],["2024-11-29",5.8346,5.8346,5.7079,5.7158,179200.0],["2024-12-02",5.7,5.7158,5.5179,5.605,458500.0],["2024-12-03",5.6208,5.6367,5.5021,5.5654,406800.0],["2024-12-04",5.5733,5.6129,5.5417,5.605,288000.0],["2024-12-05",5.6129,5.6525,5.5258,5.5258,309500.0],["2024-12-06",5.5417,5.6208,5.5417,5.5892,250300.0],["2024-12-09",5.5813,5.6763,5.5813,5.6288,307100.0],["2024-12-10",5.6288,5.6763,5.5733,5.6446,317400.0],["2024-12-11",5.6604,5.7,5.605,5.6446,232500.0],["2024-12-12",5.6129,5.7554,5.6129,5.6763,491700.0],["2024-12-13",5.6288,5.7238,5.5654,5.6921,380200.0],["2024-12-16",5.6129,5.6604,5.3913,5.4071,1301000.0],["2024-12-17",5.4071,5.4071,5.1458,5.2013,1333500.0],["2024-12-18",5.2013,5.2092,4.9083,4.9163,1327800.0],["2024-12-19",4.9875,5.0271,4.8371,4.845,872100.0],["2024-12-20",4.7896,5.1063,4.7658,5.0588,3748800.0],["2024-12-23",5.0429,5.0588,4.8925,4.9321,708000.0],["2024-12-24",4.9479,5.0033,4.9004,4.9954,321400.0],["2024-12-26",4.9875,4.9875,4.8292,4.9242,717300.0],["2024-12-27",4.9004,4.9479,4.7896,4.8371,843400.0],["2024-12-30",4.8292,4.8371,4.7025,4.7738,1178700.0],["2024-12-31",4.8068,4.8894,4.7655,4.8646,826900.0],["2025-01-02",4.8729,4.9637,4.8398,4.9142,591700.0],["2025-01-03",4.9307,5.1206,4.9224,5.1041,495200.0],["2025-01-06",5.1041,5.1289,5.0133,5.0215,557800.0],["2025-01-07",5.0628,5.0793,4.8398,4.8811,463800.0],["2025-01-08",4.8729,4.8811,4.6994,4.7159,630500.0],["2025-01-10",4.6251,4.6333,4.4186,4.4929,884000.0],["2025-01-13",4.4599,4.4929,4.4021,4.4847,480400.0],["2025-01-14",4.5012,4.6746,4.4929,4.6581,671200.0],["2025-01-15",4.7903,4.8976,4.6581,4.6829,679200.0],["2025-01-16",4.6664,4.815,4.6664,4.7985,385300.0],["2025-01-17",4.8481,4.9472,4.815,4.8976,504800.0],["2025-01-21",4.8976,4.9307,4.8398,4.8894,464300.0],["2025-01-22",4.8729,4.8729,4.7077,4.7325,412900.0],["2025-01-23",4.7325,4.7572,4.6664,4.6912,421100.0],["2025-01-24",4.7077,4.7985,4.6994,4.749,335900.0],["2025-01-27",4.749,4.8563,4.7159,4.815,376600.0],["2025-01-28",4.782,4.8563,4.6994,4.7077,418500.0],["2025-01-29",4.7325,4.7407,4.5921,4.6581,551100.0],["2025-01-30",4.7077,4.8233,4.6994,4.749,423000.0],["2025-01-31",4.7572,4.7655,4.6168,4.6746,468600.0],["2025-02-03",4.5921,4.7077,4.5177,4.6912,631900.0],["2025-02-04",4.7407,4.8563,4.6086,4.8316,407800.0],["2025-02-05",4.8316,4.8976,4.815,4.8398,428500.0],["2025-02-06",4.8729,4.9389,4.8481,4.9389,355700.0],["2025-02-07",4.9307,4.9389,4.8481,4.9307,443200.0],["2025-02-10",4.9472,4.9472,4.8811,4.9142,592300.0],["2025-02-11",4.8894,5.038,4.8729,5.0298,713500.0],["2025-02-12",4.3195,4.5012,4.2452,4.4186,2405000.0],["2025-02-13",4.3691,4.4021,4.1378,4.1956,1755300.0],["2025-02-14",4.1708,4.303,4.1708,4.1874,955800.0],["2025-02-18",4.1378,4.1956,4.0882,4.1708,1293900.0],["2025-02-19",4.1295,4.2204,4.0552,4.2121,925100.0],["2025-02-20",4.2121,4.2534,4.0965,4.1213,697300.0],["2025-02-21",4.1626,4.1791,4.0304,4.0965,753400.0],["2025-02-24",4.1295,4.1543,4.0304,4.047,695100.0],["2025-02-25",4.0552,4.0965,3.9809,4.0304,621700.0],["2025-02-26",4.0387,4.0882,3.9891,4.0139,343400.0],["2025-02-27",3.9891,4.0304,3.9313,3.9561,685800.0],["2025-02-28",3.9231,4.0717,3.9231,4.0387,674100.0],["2025-03-03",4.0552,4.0882,3.824,3.8818,892700.0],["2025-03-04",3.8405,3.9644,3.8322,3.9396,662300.0],["2025-03-05",3.9478,3.9561,3.8653,3.9065,415600.0],["2025-03-06",3.8818,3.9891,3.8818,3.9478,366000.0],["2025-03-07",3.9396,4.0965,3.9313,4.0635,342400.0],["2025-03-10",4.0057,4.1378,3.9231,3.9726,457900.0],["2025-03-11",3.9726,4.0304,3.8074,3.8983,499000.0],["2025-03-12",3.9396,3.9726,3.857,3.9313,415800.0],["2025-03-13",3.9313,4.0635,3.857,3.8818,654000.0],["2025-03-14",3.9065,4.0057,3.857,4.0057,525200.0],["2025-03-17",3.9809,4.1048,3.9809,4.0965,346600.0],["2025-03-18",4.0965,4.1048,4.0387,4.08,442800.0],["2025-03-19",4.0882,4.1708,4.047,4.0965,351600.0],["2025-03-20",4.0882,4.1461,4.0552,4.0635,417200.0],["2025-03-21",4.0304,4.1048,3.9809,4.047,829600.0],["2025-03-24",4.08,4.08,3.9561,3.9726,500200.0],["2025-03-25",3.9891,3.9891,3.8983,3.9313,356500.0],["2025-03-26",3.9396,3.9478,3.8653,3.9396,549300.0],["2025-03-27",3.9313,3.9561,3.89,3.9478,493400.0],["2025-03-28",3.9478,3.9644,3.8074,3.8818,818100.0],["2025-03-31",3.8647,3.9756,3.8221,3.95,547100.0],["2025-04-01",3.95,4.0353,3.8562,3.8732,746100.0],["2025-04-02",3.8476,3.8732,3.7794,3.805,565700.0],["2025-04-03",3.7026,3.7453,3.6173,3.6344,758400.0],["2025-04-04",3.5832,3.5832,3.3443,3.4467,1010700.0],["2025-04-07",3.2846,3.5235,3.1822,3.2419,1050500.0],["2025-04-08",3.3443,3.3443,3.0457,3.0628,1443200.0],["2025-04-09",2.9945,3.3272,2.858,3.2675,1394300.0],["2025-04-10",3.1822,3.2078,3.0201,3.1139,772800.0],["2025-04-11",3.1054,3.1139,2.9433,3.0372,743200.0],["2025-04-14",3.0969,3.1907,3.0542,3.1395,783300.0],["2025-04-15",3.131,3.276,3.0884,3.1225,847900.0],["2025-04-16",3.0969,3.1566,2.9604,2.986,633100.0],["2025-04-17",2.986,3.1139,2.9519,3.0713,802900.0],["2025-04-21",3.0457,3.0542,2.9433,3.0372,557500.0],["2025-04-22",3.0969,3.3443,3.0969,3.3187,747100.0],["2025-04-23",3.4125,3.4125,3.2078,3.2163,440800.0],["2025-04-24",3.2419,3.3102,3.2419,3.259,234800.0],["2025-04-25",3.2334,3.2675,3.1651,3.2675,392200.0],["2025-04-28",3.2846,3.387,3.276,3.3443,454200.0],["2025-04-29",3.3187,3.4723,3.2846,3.4296,769100.0],["2025-04-30",3.3614,3.4893,3.2931,3.4723,430300.0],["2025-05-01",3.4808,3.5064,3.4211,3.4808,386500.0],["2025-05-02",3.5149,3.5661,3.4552,3.532,418900.0],["2025-05-05",3.4808,3.5661,3.4381,3.5576,347100.0],["2025-05-06",3.5235,3.5832,3.4552,3.5149,459900.0],["2025-05-07",3.7367,3.9927,3.7026,3.9927,1451900.0],["2025-05-08",4.0097,4.1292,3.9159,4.1121,817000.0],["2025-05-09",4.1292,4.1718,4.0439,4.1292,529200.0],["2025-05-12",4.1974,4.2401,4.078,4.2145,617600.0],["2025-05-13",4.2486,4.2486,4.1718,4.2145,575700.0],["2025-05-14",4.206,4.223,4.0695,4.0951,930700.0],["2025-05-15",4.0865,4.1377,4.0268,4.0951,637800.0],["2025-05-16",4.0951,4.1718,4.0695,4.1121,403200.0],["2025-05-19",4.0609,4.1974,4.0609,4.1804,467200.0],["2025-05-20",4.1718,4.1974,4.078,4.078,266600.0],["2025-05-21",3.9841,4.0865,3.8988,3.9074,430900.0],["2025-05-22",3.8988,3.95,3.805,3.8988,579200.0],["2025-05-23",3.8562,3.9074,3.8306,3.8562,599200.0],["2025-05-27",3.9159,3.9927,3.8476,3.9841,477900.0],["2025-05-28",3.9841,4.0183,3.933,3.933,223400.0],["2025-05-29",3.9671,3.9927,3.9244,3.9671,279500.0],["2025-05-30",3.9415,3.9671,3.9074,3.933,359600.0],["2025-06-02",3.9244,3.9244,3.8476,3.8903,434100.0],["2025-06-03",3.8732,4.0183,3.8476,4.0012,459400.0],["2025-06-04",3.9927,4.0183,3.9415,3.9927,366800.0],["2025-06-05",4.0097,4.0439,3.9586,3.9841,332300.0],["2025-06-06",4.0439,4.0951,4.0097,4.0865,365600.0],["2025-06-09",4.1121,4.206,4.1036,4.1633,373400.0],["2025-06-10",4.1889,4.2401,4.1377,4.2145,393400.0],["2025-06-11",4.2145,4.3425,4.1974,4.3083,461500.0],["2025-06-12",4.2998,4.3254,4.2401,4.3254,328200.0],["2025-06-13",4.2657,4.2913,4.1974,4.1974,433600.0],["2025-06-16",4.223,4.2572,4.1292,4.1377,574400.0],["2025-06-17",4.1036,4.1548,4.0609,4.1036,580200.0],["2025-06-18",4.0951,4.2145,4.078,4.1206,476800.0],["2025-06-20",4.1548,4.1718,4.0865,4.1377,1078000.0],["2025-06-23",4.1121,4.206,4.0439,4.206,367700.0],["2025-06-24",4.2316,4.3425,4.1804,4.2572,510500.0],["2025-06-25",4.2572,4.3169,4.2145,4.2145,383400.0],["2025-06-26",4.2657,4.2827,4.1974,4.2657,511900.0],["2025-06-27",4.2742,4.2998,4.1462,4.206,691700.0],["2025-06-30",4.2324,4.2764,4.1444,4.1972,545700.0],["2025-07-01",4.162,4.3204,4.1268,4.2236,424400.0],["2025-07-02",4.2588,4.3731,4.2236,4.3292,372900.0],["2025-07-03",4.3555,4.4083,4.3116,4.3467,200000.0],["2025-07-07",4.3116,4.3204,4.118,4.1356,497900.0],["2025-07-08",4.1268,4.2324,4.1268,4.1708,430100.0],["2025-07-09",4.1708,4.2412,4.1532,4.2324,352200.0],["2025-07-10",4.206,4.3028,4.206,4.2588,254500.0],["2025-07-11",4.2236,4.2412,4.1356,4.1708,343500.0],["2025-07-14",4.1444,4.2148,4.1444,4.1532,319400.0],["2025-07-15",4.1532,4.2236,4.0916,4.0916,541800.0],["2025-07-16",4.1268,4.1796,3.942,3.9948,448500.0],["2025-07-17",4.0212,4.0388,3.9596,3.9684,390000.0],["2025-07-18",4.0036,4.0036,3.8628,3.898,524300.0],["2025-07-21",3.9244,4.0388,3.9156,3.942,447200.0],["2025-07-22",3.942,4.0564,3.9332,4.0036,369900.0],["2025-07-23",4.0476,4.1004,4.0212,4.0564,377300.0],["2025-07-24",4.0212,4.118,4.0212,4.0388,249200.0],["2025-07-25",4.0476,4.1004,3.986,4.1004,216500.0],["2025-07-28",4.1092,4.1356,4.0036,4.0388,294900.0],["2025-07-29",4.0564,4.0564,3.986,4.0388,273100.0],["2025-07-30",4.0564,4.074,3.9156,3.9508,321400.0],["2025-07-31",3.9332,4.0036,3.898,3.9332,345300.0],["2025-08-01",3.9156,3.9508,3.8188,3.9068,686300.0],["2025-08-04",3.9156,3.986,3.9156,3.9772,304100.0],["2025-08-05",3.8452,3.8452,3.5636,3.6604,1116400.0],["2025-08-06",3.6516,3.678,3.59,3.6428,750700.0],["2025-08-07",3.678,3.9332,3.6428,3.9156,729400.0],["2025-08-08",3.9068,3.9508,3.81,3.81,508400.0],["2025-08-11",3.7748,3.8188,3.6164,3.6604,528100.0],["2025-08-12",3.6604,3.9068,3.6428,3.8716,751400.0],["2025-08-13",3.8892,4.0036,3.8716,3.986,438600.0],["2025-08-14",3.9332,3.986,3.898,3.9772,387800.0],["2025-08-15",3.9948,4.0212,3.9508,3.9596,291700.0],["2025-08-18",3.9684,3.9772,3.81,3.854,553300.0],["2025-08-19",3.8804,3.9508,3.8628,3.9244,288300.0],["2025-08-20",3.9332,3.9948,3.9068,3.9684,261200.0],["2025-08-21",3.9244,3.9244,3.7924,3.8364,369700.0],["2025-08-22",3.854,4.118,3.854,4.1004,668100.0],["2025-08-25",4.0652,4.0828,3.9948,4.0036,288200.0],["2025-08-26",4.0036,4.074,3.9684,4.0476,235900.0],["2025-08-27",4.0212,4.118,4.0212,4.074,301900.0],["2025-08-28",4.1092,4.118,4.03,4.1092,399700.0],["2025-08-29",4.1092,4.1884,4.1004,4.1532,347000.0],["2025-09-02",4.074,4.206,4.0652,4.1268,679600.0],["2025-09-03",4.1004,4.3379,4.1004,4.3116,456900.0],["2025-09-04",4.3379,4.4699,4.3204,4.4171,568100.0],["2025-09-05",4.4347,4.5227,4.4347,4.5139,594800.0],["2025-09-08",4.5139,4.5139,4.3292,4.3379,798500.0],["2025-09-09",4.3379,4.3907,4.2764,4.2764,336300.0],["2025-09-10",4.294,4.3292,4.2676,4.2676,312200.0],["2025-09-11",4.25,4.3555,4.2324,4.2324,319800.0],["2025-09-12",4.2236,4.2852,4.1884,4.25,225900.0],["2025-09-15",4.294,4.3028,4.206,4.25,292600.0],["2025-09-16",4.2412,4.2588,4.1708,4.206,313700.0],["2025-09-17",4.206,4.3292,4.206,4.2148,296200.0],["2025-09-18",4.2412,4.294,4.2148,4.25,356500.0],["2025-09-19",4.2588,4.2764,4.2236,4.2236,716900.0],["2025-09-22",4.2236,4.2412,4.1708,4.1972,390400.0],["2025-09-23",4.206,4.25,4.1708,4.1972,249100.0],["2025-09-24",4.206,4.2852,4.1972,4.206,377200.0],["2025-09-25",4.1972,4.2236,4.1708,4.1796,250800.0],["2025-09-26",4.1884,4.25,4.1796,4.1972,378300.0],["2025-09-29",4.206,4.206,4.1004,4.1796,641900.0],["2025-09-30",4.1341,4.1341,4.0433,4.0978,848500.0],["2025-10-01",4.0614,4.1341,4.0614,4.0978,345500.0],["2025-10-02",4.0978,4.1887,4.0796,4.1796,371000.0],["2025-10-03",4.2068,4.3522,4.2068,4.2523,267800.0],["2025-10-06",4.2704,4.2704,4.1523,4.1796,414900.0],["2025-10-07",4.1523,4.1977,4.1523,4.1614,399600.0],["2025-10-08",4.1796,4.1887,4.1069,4.125,202600.0],["2025-10-09",4.125,4.1341,3.9888,4.0251,473700.0],["2025-10-10",4.0342,4.0796,3.9888,4.0069,348300.0],["2025-10-13",4.0433,4.0705,3.9888,4.0524,250100.0],["2025-10-14",4.0069,4.2341,4.0069,4.1977,384000.0],["2025-10-15",4.2068,4.334,4.2068,4.2159,501000.0],["2025-10-16",4.225,4.2432,4.0614,4.0705,403400.0],["2025-10-17",4.0069,4.1069,4.0069,4.0705,264400.0],["2025-10-20",4.0887,4.2068,4.0614,4.1977,367100.0],["2025-10-21",4.2159,4.2432,4.1796,4.1887,256500.0],["2025-10-22",4.1887,4.2795,4.1887,4.2704,287500.0],["2025-10-23",4.2886,4.2977,4.225,4.2613,376400.0],["2025-10-24",4.3159,4.3249,4.2068,4.2159,352000.0],["2025-10-27",4.225,4.2886,4.1523,4.2068,260200.0],["2025-10-28",4.1887,4.1887,4.0796,4.0978,320600.0],["2025-10-29",4.0978,4.1887,3.9888,4.0251,334200.0],["2025-10-30",4.0251,4.0614,3.9797,4.0069,215100.0],["2025-10-31",3.9978,4.0887,3.9433,4.0524,341800.0],["2025-11-03",4.0342,4.0342,3.9342,3.9888,331900.0],["2025-11-04",3.9706,4.0433,3.9615,3.9888,346100.0],["2025-11-05",3.9888,4.225,3.9888,4.1977,363700.0],["2025-11-06",4.1796,4.1887,4.0796,4.0796,319500.0],["2025-11-07",4.2523,4.6248,4.2432,4.5975,1357000.0],["2025-11-10",4.6248,4.6248,4.2613,4.3249,948800.0],["2025-11-11",4.3249,4.4794,4.2977,4.4612,493300.0],["2025-11-12",4.4521,4.4976,4.3704,4.4612,421700.0],["2025-11-13",4.4521,4.5248,4.3885,4.4249,437200.0],["2025-11-14",4.4249,4.5067,4.3795,4.4794,526400.0],["2025-11-17",4.4612,4.4794,4.3976,4.4158,448200.0],["2025-11-18",4.3068,4.4885,4.2795,4.4521,474900.0],["2025-11-19",4.434,4.4794,4.4067,4.4158,351000.0],["2025-11-20",4.4431,4.4885,4.334,4.3431,366800.0],["2025-11-21",4.3704,4.5339,4.334,4.5157,397500.0],["2025-11-24",4.5157,4.5339,4.4794,4.5248,404600.0],["2025-11-25",4.543,4.7974,4.5157,4.7702,644600.0],["2025-11-26",4.7247,4.8156,4.7247,4.7611,484500.0],["2025-11-28",4.7883,4.8156,4.7247,4.8156,284100.0],["2025-12-01",4.7338,4.8156,4.6884,4.7611,364700.0],["2025-12-02",4.7974,4.7974,4.7066,4.7338,385100.0],["2025-12-03",4.7702,4.861,4.7156,4.8156,476600.0],["2025-12-04",4.8065,4.8156,4.6611,4.6793,398600.0],["2025-12-05",4.6793,4.7156,4.6248,4.6339,462600.0],["2025-12-08",4.6248,4.7156,4.5612,4.6611,398000.0],["2025-12-09",4.6975,4.7247,4.6611,4.7156,282300.0],["2025-12-10",4.7156,4.7883,4.6793,4.7247,408200.0],["2025-12-11",4.7338,4.7792,4.6975,4.7247,374100.0],["2025-12-12",4.7338,4.8065,4.7066,4.7338,353800.0],["2025-12-15",4.8792,5.0427,4.8065,4.9246,1459100.0],["2025-12-16",4.9246,4.9791,4.8792,4.8792,711800.0],["2025-12-17",4.861,4.9337,4.7702,4.861,705300.0],["2025-12-18",4.9064,4.9428,4.8338,4.861,632500.0],["2025-12-19",4.8338,4.9428,4.8247,4.8338,1267900.0],["2025-12-22",4.8247,4.8974,4.7429,4.7611,661600.0],["2025-12-23",4.7429,4.7611,4.6248,4.6248,515100.0],["2025-12-24",4.6339,4.643,4.5612,4.6248,416300.0],["2025-12-26",4.6066,4.643,4.5703,4.5794,355000.0],["2025-12-29",4.5703,4.5884,4.5248,4.5339,503800.0],["2025-12-30",4.5339,4.5521,4.4612,4.4885,790200.0],["2025-12-31",4.4885,4.5447,4.4229,4.4791,1118500.0],["2026-01-02",4.451,4.5072,4.3854,4.4323,560100.0],["2026-01-05",4.4135,4.4229,4.3198,4.3667,826300.0],["2026-01-06",4.3386,4.3948,4.2823,4.3948,546000.0],["2026-01-07",4.4416,4.4885,4.376,4.4135,710700.0],["2026-01-08",4.3854,4.5916,4.3854,4.5353,535500.0],["2026-01-09",4.6009,4.7415,4.6009,4.6946,547700.0],["2026-01-12",4.6946,4.704,4.6197,4.6572,417000.0],["2026-01-13",4.6665,4.6853,4.5353,4.6009,646200.0],["2026-01-14",4.6009,4.6665,4.5822,4.6572,462000.0],["2026-01-15",4.6478,4.8165,4.629,4.7696,680400.0],["2026-01-16",4.7228,4.8352,4.7134,4.7883,437700.0],["2026-01-20",4.7228,4.7228,4.5635,4.5916,536600.0],["2026-01-21",4.6197,4.6384,4.5072,4.629,409900.0],["2026-01-22",4.6384,4.6665,4.5353,4.5541,412300.0],["2026-01-23",4.5447,4.5822,4.4885,4.5447,443900.0],["2026-01-26",4.5728,4.5728,4.4416,4.5072,277200.0],["2026-01-27",4.5166,4.6009,4.4604,4.6009,320500.0],["2026-01-28",4.6384,4.7509,4.6197,4.6478,785600.0],["2026-01-29",4.6478,4.8821,4.6197,4.8633,638800.0],["2026-01-30",4.8165,4.9008,4.6384,4.8821,864800.0],["2026-02-02",4.8727,5.0226,4.8165,4.8914,771100.0],["2026-02-03",4.9102,5.0039,4.8352,4.9102,501900.0],["2026-02-04",4.9383,4.9945,4.8821,4.9945,381100.0],["2026-02-05",4.9195,4.9195,4.779,4.7977,538800.0],["2026-02-06",4.8727,4.9102,4.7228,4.8727,535600.0],["2026-02-09",4.8352,4.8446,4.704,4.7883,582400.0],["2026-02-10",5.2569,5.5193,4.9851,5.3506,2141500.0],["2026-02-11",5.36,5.3974,5.1444,5.2194,1053500.0],["2026-02-12",5.2569,5.2569,4.9102,4.9476,479500.0],["2026-02-13",4.957,4.9945,4.8071,4.8446,828900.0],["2026-02-17",4.8539,4.9383,4.7602,4.8821,537000.0],["2026-02-18",4.8539,4.9008,4.779,4.8258,531400.0],["2026-02-19",4.7883,4.8352,4.7228,4.7977,378800.0],["2026-02-20",4.8071,4.8633,4.7321,4.779,408700.0],["2026-02-23",4.779,4.8165,4.6478,4.6478,578100.0],["2026-02-24",4.6384,4.7134,4.5822,4.704,443700.0],["2026-02-25",4.7228,4.779,4.6853,4.7696,273500.0],["2026-02-26",4.8071,4.8446,4.7228,4.7977,322300.0],["2026-02-27",4.7321,4.7977,4.6946,4.704,460500.0],["2026-03-02",4.5916,4.9664,4.5447,4.8727,773000.0],["2026-03-03",4.7602,4.8821,4.704,4.8352,399100.0],["2026-03-04",4.8821,4.9851,4.8258,4.8821,346900.0],["2026-03-05",4.8633,4.9195,4.8352,4.8821,354200.0],["2026-03-06",4.8165,4.8446,4.7228,4.8071,442300.0],["2026-03-09",4.7228,4.7883,4.5541,4.7415,577700.0],["2026-03-10",4.7228,4.8071,4.704,4.7321,364700.0],["2026-03-11",4.704,4.7509,4.6384,4.7134,325900.0],["2026-03-12",4.6384,4.7228,4.629,4.6478,304000.0],["2026-03-13",4.6665,4.6853,4.5353,4.5541,578600.0],["2026-03-16",4.6009,4.6478,4.5353,4.5353,372000.0],["2026-03-17",4.6103,4.6572,4.5541,4.5728,396700.0],["2026-03-18",4.5541,4.6009,4.4791,4.4979,476100.0],["2026-03-19",4.451,4.5728,4.451,4.526,328900.0],["2026-03-20",4.5541,4.5541,4.376,4.4042,830200.0],["2026-03-23",4.4979,4.6103,4.4416,4.5166,573300.0],["2026-03-24",4.4416,4.5166,4.3948,4.4323,341400.0],["2026-03-25",4.526,4.5635,4.4697,4.5353,302100.0],["2026-03-26",4.4979,4.6197,4.4979,4.5635,312600.0],["2026-03-27",4.5353,4.5635,4.4416,4.4604,542900.0],["2026-03-30",4.526,4.5916,4.451,4.5447,749700.0],["2026-03-31",4.6704,4.6801,4.5737,4.6414,551300.0],["2026-04-01",4.6414,4.6511,4.4964,4.5641,532300.0],["2026-04-02",4.4867,4.6124,4.477,4.6027,496200.0],["2026-04-06",4.5931,4.6801,4.5834,4.6221,306000.0],["2026-04-07",4.5931,4.6511,4.535,4.6221,475400.0],["2026-04-08",4.7381,4.7865,4.7091,4.7671,232400.0],["2026-04-09",4.7381,4.8832,4.7284,4.8541,344900.0],["2026-04-10",4.8541,4.8832,4.8058,4.8541,339800.0],["2026-04-13",4.7961,4.9412,4.7574,4.9218,288400.0],["2026-04-14",4.9315,5.0185,4.9218,4.9992,339700.0],["2026-04-15",5.0185,5.1056,4.9895,5.0959,446200.0],["2026-04-16",5.0379,5.0765,4.9702,4.9798,344200.0],["2026-04-17",5.0282,5.1829,5.0282,5.1249,430800.0],["2026-04-20",5.0959,5.2022,5.0765,5.2022,280000.0],["2026-04-21",5.1926,5.2506,5.1056,5.1152,269100.0],["2026-04-22",5.1346,5.2119,5.1346,5.1539,294100.0],["2026-04-23",5.0959,5.0959,4.9798,5.0282,323600.0],["2026-04-24",4.9992,5.1249,4.9702,5.0862,370700.0],["2026-04-27",5.0669,5.2022,5.0572,5.1539,299100.0],["2026-04-28",5.1829,5.2119,5.1636,5.1636,287800.0],["2026-04-29",5.1249,5.1346,4.9605,5.0089,356500.0],["2026-04-30",4.9508,5.1152,4.9508,5.0572,257200.0],["2026-05-01",5.0862,5.1539,5.0185,5.1152,307200.0],["2026-05-04",5.1249,5.1539,5.0282,5.0669,289300.0],["2026-05-05",5.1056,5.1152,5.0185,5.0282,341400.0],["2026-05-06",5.0282,5.0765,4.9895,5.0475,389000.0],["2026-05-07",4.8251,5.0669,4.7478,4.8832,517000.0],["2026-05-08",4.9218,5.0959,4.8928,4.9702,527400.0],["2026-05-11",4.9508,4.9508,4.6994,4.6994,598400.0],["2026-05-12",4.7188,4.7768,4.6511,4.6994,601200.0],["2026-05-13",4.6607,4.7091,4.5834,4.6027,618600.0],["2026-05-14",4.6704,4.6801,4.5641,4.5641,381800.0],["2026-05-15",4.5157,4.5447,4.4383,4.448,372500.0],["2026-05-18",4.4867,4.535,4.4383,4.4867,382500.0],["2026-05-19",4.448,4.535,4.419,4.535,355100.0],["2026-05-20",4.535,4.7188,4.535,4.6414,563100.0],["2026-05-21",4.5834,4.8058,4.5834,4.7188,517500.0],["2026-05-22",4.7574,4.7671,4.6221,4.6221,318900.0],["2026-05-26",4.6317,4.7381,4.6317,4.7091,353000.0],["2026-05-27",4.7381,4.8058,4.7284,4.7574,300500.0],["2026-05-28",4.7574,4.8251,4.7478,4.8155,302200.0],["2026-05-29",4.8251,4.8251,4.7671,4.7768,316900.0],["2026-06-01",4.7478,4.7768,4.7284,4.7671,407700.0],["2026-06-02",4.7574,4.8735,4.7574,4.8638,436900.0],["2026-06-03",4.8348,4.8541,4.7284,4.7284,462100.0],["2026-06-04",4.7865,4.9122,4.7671,4.8832,575100.0],["2026-06-05",4.8831,4.9218,4.8251,4.8251,369500.0],["2026-06-08",4.8541,4.8638,4.6317,4.6511,427700.0],["2026-06-09",4.7284,4.8541,4.7188,4.8058,401600.0],["2026-06-10",4.8251,4.8928,4.8058,4.8058,254600.0],["2026-06-11",4.8445,4.8638,4.7865,4.7961,301200.0],["2026-06-12",4.7961,4.8638,4.7671,4.7671,426600.0],["2026-06-15",4.7961,4.7961,4.6317,4.6414,368000.0],["2026-06-16",4.6607,4.7381,4.6414,4.7188,396600.0],["2026-06-17",4.6801,4.6898,4.4287,4.4577,567600.0],["2026-06-18",4.4964,4.506,4.4287,4.4674,485300.0],["2026-06-22",4.4383,4.477,4.3513,4.3707,441800.0],["2026-06-23",4.3513,4.4674,4.3513,4.3997,474700.0],["2026-06-24",4.4287,4.4577,4.3223,4.3223,549500.0],["2026-06-25",4.332,4.3417,4.245,4.2836,818900.0],["2026-06-26",4.274,4.3997,4.2643,4.361,1286400.0],["2026-06-29",4.3513,4.39,4.2643,4.39,431200.0],["2026-06-30",4.34,4.55,4.34,4.5,637700.0],["2026-07-01",4.5,4.67,4.5,4.53,494000.0],["2026-07-02",4.54,4.62,4.51,4.52,313400.0],["2026-07-06",4.53,4.58,4.49,4.53,420100.0],["2026-07-07",4.56,4.59,4.43,4.43,337300.0],["2026-07-08",4.42,4.42,4.34,4.36,348200.0],["2026-07-09",4.37,4.45,4.36,4.43,304900.0],["2026-07-10",4.42,4.47,4.37,4.43,400900.0],["2026-07-13",4.46,4.49,4.33,4.34,368700.0],["2026-07-14",4.38,4.47,4.38,4.46,350400.0],["2026-07-15",4.49,4.68,4.49,4.57,624800.0],["2026-07-16",4.58,4.7,4.57,4.7,369600.0],["2026-07-17",4.64,4.69,4.57,4.62,383600.0],["2026-07-20",4.63,4.65,4.48,4.52,621200.0],["2026-07-21",4.51,4.6,4.5,4.59,294400.0],["2026-07-22",4.6,4.61,4.53,4.57,175600.0],["2026-07-23",4.5,4.55,4.48,4.52,306100.0],["2026-07-24",4.57,4.61,4.55,4.55,201500.0],["2026-07-27",4.62,4.65,4.59,4.64,200400.0],["2026-07-28",4.64,4.68,4.61,4.62,272300.0],["2026-07-29",4.6,4.62,4.38,4.45,405300.0],["2026-07-30",4.45,4.48,4.31,4.31,406100.0],["2026-07-31",4.27,4.3,4.16,4.26,825000.0],["2026-08-03",4.25,4.29,4.14,4.25,1201500.0],["2026-08-04",4.67,4.79,4.59,4.63,1492062.0],["2026-08-05",4.67,4.72,4.43,4.7,792329.378648],["2026-08-06",4.75,4.84,4.7,4.71,626221.060261]]}