{"t":"EFC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-10-08",3.2707,3.3589,3.2022,3.3087,3743600.0],["2010-10-11",3.3087,3.3254,3.2631,3.3087,346500.0],["2010-10-12",3.3102,3.3924,3.3102,3.3848,271100.0],["2010-10-13",3.403,3.4213,3.3696,3.4076,237500.0],["2010-10-14",3.4076,3.4213,3.3893,3.4,71800.0],["2010-10-15",3.4152,3.4198,3.3969,3.4015,87700.0],["2010-10-18",3.4015,3.4076,3.3924,3.4076,38000.0],["2010-10-19",3.4,3.4046,3.3772,3.3787,39500.0],["2010-10-20",3.3893,3.4304,3.3741,3.3817,37100.0],["2010-10-21",3.3924,3.3924,3.3772,3.3833,27800.0],["2010-10-22",3.3833,3.3833,3.368,3.3772,14900.0],["2010-10-25",3.3467,3.3483,3.3011,3.3239,86900.0],["2010-10-26",3.3087,3.3437,3.3057,3.3391,60800.0],["2010-10-27",3.3239,3.3391,3.3239,3.3331,25000.0],["2010-10-28",3.3452,3.3452,3.3346,3.3391,12500.0],["2010-10-29",3.3422,3.362,3.3315,3.3513,20800.0],["2010-11-01",3.3635,3.365,3.3589,3.3635,33300.0],["2010-11-02",3.3787,3.3787,3.3452,3.3452,4300.0],["2010-11-03",3.3467,3.3467,3.3315,3.3376,20200.0],["2010-11-04",3.3696,3.3756,3.3604,3.3696,12400.0],["2010-11-05",3.368,3.368,3.3589,3.3604,11400.0],["2010-11-08",3.3604,3.3909,3.3361,3.3361,46800.0],["2010-11-09",3.3361,3.3361,3.327,3.327,4700.0],["2010-11-10",3.2631,3.327,3.2631,3.3087,19400.0],["2010-11-11",3.3087,3.3833,3.3087,3.3315,27300.0],["2010-11-12",3.3315,3.3696,3.3315,3.3315,36900.0],["2010-11-15",3.3543,3.3559,3.327,3.3422,14800.0],["2010-11-16",3.3407,3.3833,3.3346,3.362,15100.0],["2010-11-17",3.3848,3.3848,3.3467,3.3604,17500.0],["2010-11-18",3.4228,3.4228,3.3498,3.3544,22400.0],["2010-11-19",3.3407,3.4198,3.3407,3.4,44300.0],["2010-11-22",3.3833,3.4061,3.362,3.4,44400.0],["2010-11-23",3.3772,3.4076,3.3772,3.4076,27100.0],["2010-11-24",3.4228,3.438,3.4228,3.4319,35300.0],["2010-11-26",3.438,3.4456,3.4304,3.4365,26000.0],["2010-11-29",3.5485,3.5485,3.4696,3.509,93600.0],["2010-11-30",3.5485,3.5579,3.5012,3.5169,33500.0],["2010-12-01",3.5327,3.5485,3.4696,3.5169,40700.0],["2010-12-02",3.5485,3.5516,3.4901,3.5154,83300.0],["2010-12-03",3.5075,3.5437,3.5075,3.5154,32700.0],["2010-12-06",3.5232,3.5721,3.4712,3.5327,46000.0],["2010-12-07",3.5485,3.5595,3.4491,3.4696,24900.0],["2010-12-08",3.4775,3.5169,3.4696,3.4696,23300.0],["2010-12-09",3.4854,3.509,3.4696,3.4933,17400.0],["2010-12-10",3.487,3.5217,3.487,3.509,8400.0],["2010-12-13",3.5106,3.5106,3.4885,3.5075,9900.0],["2010-12-14",3.509,3.509,3.4791,3.5012,21900.0],["2010-12-15",3.5138,3.5232,3.4964,3.498,17400.0],["2010-12-16",3.487,3.5769,3.4318,3.5075,33000.0],["2010-12-17",3.5027,3.5185,3.4617,3.4617,36500.0],["2010-12-20",3.4807,3.5012,3.4807,3.5012,3100.0],["2010-12-21",3.5359,3.5469,3.5027,3.5075,5300.0],["2010-12-22",3.5059,3.509,3.4917,3.5075,20500.0],["2010-12-23",3.528,3.528,3.4964,3.5012,22300.0],["2010-12-27",3.5012,3.5169,3.5012,3.5169,15900.0],["2010-12-28",3.5327,3.5327,3.498,3.509,86100.0],["2010-12-29",3.5138,3.528,3.5138,3.5138,39800.0],["2010-12-30",3.5138,3.5217,3.509,3.509,19200.0],["2010-12-31",3.509,3.5138,3.5027,3.5075,12200.0],["2011-01-03",3.5532,3.5595,3.4696,3.4996,18300.0],["2011-01-04",3.4964,3.509,3.4712,3.4996,21000.0],["2011-01-05",3.509,3.509,3.4885,3.4933,10800.0],["2011-01-06",3.5012,3.5012,3.4807,3.4933,6500.0],["2011-01-07",3.5012,3.5138,3.4901,3.5138,14000.0],["2011-01-10",3.5138,3.5154,3.4775,3.5075,70000.0],["2011-01-11",3.5406,3.5406,3.4838,3.5043,59900.0],["2011-01-12",3.5248,3.5248,3.498,3.498,80700.0],["2011-01-13",3.5012,3.55,3.4996,3.5201,27900.0],["2011-01-14",3.5138,3.5295,3.4964,3.509,34600.0],["2011-01-18",3.5185,3.5406,3.509,3.509,9900.0],["2011-01-19",3.5264,3.58,3.5264,3.5642,9800.0],["2011-01-20",3.5485,3.58,3.5232,3.5343,8800.0],["2011-01-21",3.58,3.58,3.5169,3.5169,24800.0],["2011-01-24",3.5232,3.5248,3.5043,3.509,44300.0],["2011-01-25",3.5122,3.5627,3.5122,3.5232,9700.0],["2011-01-26",3.5374,3.5705,3.4901,3.4964,40500.0],["2011-01-27",3.5075,3.5185,3.4838,3.5027,58100.0],["2011-01-28",3.5485,3.5485,3.5012,3.5012,30000.0],["2011-01-31",3.5075,3.5122,3.498,3.5027,29700.0],["2011-02-01",3.5169,3.58,3.498,3.5012,106400.0],["2011-02-02",3.509,3.5327,3.4696,3.4696,108200.0],["2011-02-03",3.4822,3.5611,3.4696,3.5485,59900.0],["2011-02-04",3.569,3.5784,3.5154,3.5406,10100.0],["2011-02-07",3.5532,3.5721,3.5532,3.5642,28900.0],["2011-02-08",3.5611,3.5863,3.5611,3.5721,92000.0],["2011-02-09",3.5642,3.5958,3.5642,3.5958,41500.0],["2011-02-10",3.5879,3.6037,3.5753,3.5895,63100.0],["2011-02-11",3.6052,3.8103,3.6052,3.774,295900.0],["2011-02-14",3.9002,3.9412,3.785,3.8387,197100.0],["2011-02-15",3.8639,3.8718,3.815,3.8371,84600.0],["2011-02-16",3.8844,3.9017,3.7992,3.8434,143800.0],["2011-02-17",3.8607,3.8607,3.8087,3.8087,148300.0],["2011-02-18",3.8292,3.856,3.7929,3.8229,177400.0],["2011-02-22",3.8071,3.9569,3.7992,3.7992,290600.0],["2011-02-23",3.845,3.8797,3.6999,3.785,204300.0],["2011-02-24",3.815,3.8308,3.7724,3.785,250700.0],["2011-02-25",3.7717,3.8451,3.765,3.8368,105600.0],["2011-02-28",3.8418,3.9352,3.8368,3.9302,105600.0],["2011-03-01",3.9502,3.9519,3.8601,3.8901,68300.0],["2011-03-02",3.9051,3.9185,3.8785,3.8851,62600.0],["2011-03-03",3.9085,3.9152,3.8634,3.9018,68600.0],["2011-03-04",3.9118,3.9118,3.8334,3.8785,85000.0],["2011-03-07",3.8651,3.9335,3.8601,3.9185,80000.0],["2011-03-08",3.9335,3.9368,3.9185,3.9202,34900.0],["2011-03-09",3.9268,3.9302,3.9085,3.9135,13900.0],["2011-03-10",3.9035,3.9168,3.8951,3.9085,35800.0],["2011-03-11",3.9118,3.9168,3.8985,3.9068,37400.0],["2011-03-14",3.9068,3.9068,3.8734,3.8918,28800.0],["2011-03-15",3.8701,3.8935,3.8051,3.8734,86900.0],["2011-03-16",3.8901,3.9085,3.8334,3.8618,80500.0],["2011-03-17",3.8568,3.8835,3.8284,3.8434,60400.0],["2011-03-18",3.8684,3.8918,3.8434,3.8818,59400.0],["2011-03-21",3.9035,3.9051,3.8334,3.8368,76800.0],["2011-03-22",3.8501,3.8618,3.8134,3.8167,42300.0],["2011-03-23",3.8334,3.8451,3.8167,3.8284,39000.0],["2011-03-24",3.8384,3.8451,3.8201,3.8251,18500.0],["2011-03-25",3.8367,3.8534,3.8367,3.8518,39300.0],["2011-03-28",3.8534,3.8651,3.8518,3.8601,34600.0],["2011-03-29",3.8618,3.8618,3.8368,3.8368,31400.0],["2011-03-30",3.8584,3.8584,3.8367,3.8384,20400.0],["2011-03-31",3.8551,3.8618,3.8334,3.8451,32500.0],["2011-04-01",3.8601,3.8601,3.8201,3.8251,21700.0],["2011-04-04",3.8484,3.8534,3.795,3.8151,47600.0],["2011-04-05",3.795,3.8101,3.7467,3.75,91700.0],["2011-04-06",3.77,3.77,3.7467,3.7634,79600.0],["2011-04-07",3.7583,3.8051,3.7583,3.795,27200.0],["2011-04-08",3.795,3.795,3.725,3.7417,39200.0],["2011-04-11",3.7533,3.7617,3.7016,3.72,57400.0],["2011-04-12",3.7367,3.7367,3.6883,3.7033,54400.0],["2011-04-13",3.7116,3.7216,3.7016,3.7016,34800.0],["2011-04-14",3.7016,3.75,3.695,3.7467,51300.0],["2011-04-15",3.755,3.8367,3.755,3.8167,27600.0],["2011-04-18",3.795,3.795,3.7417,3.745,56800.0],["2011-04-19",3.7533,3.78,3.745,3.775,41000.0],["2011-04-20",3.8067,3.8067,3.7417,3.7533,44000.0],["2011-04-21",3.7567,3.8034,3.7533,3.7784,36000.0],["2011-04-25",3.755,3.8368,3.755,3.8301,60800.0],["2011-04-26",3.8351,3.8518,3.8201,3.8351,41400.0],["2011-04-27",3.8518,3.8518,3.795,3.8134,89000.0],["2011-04-28",3.8785,3.8785,3.8267,3.8618,52900.0],["2011-04-29",3.8768,3.8951,3.7934,3.7934,87000.0],["2011-05-02",3.8518,3.8701,3.7867,3.7884,83000.0],["2011-05-03",3.8001,3.8434,3.7767,3.7917,54000.0],["2011-05-04",3.7934,3.8317,3.755,3.775,98000.0],["2011-05-05",3.7917,3.795,3.765,3.7717,30000.0],["2011-05-06",3.8201,3.8217,3.7617,3.7967,79700.0],["2011-05-09",3.7633,3.8618,3.7533,3.8351,94000.0],["2011-05-10",3.7517,3.8051,3.6833,3.7867,158200.0],["2011-05-11",3.8117,3.8117,3.725,3.76,65000.0],["2011-05-12",3.7517,3.7517,3.6699,3.7367,175000.0],["2011-05-13",3.7483,3.7483,3.6916,3.7133,69200.0],["2011-05-16",3.695,3.715,3.6482,3.6633,113700.0],["2011-05-17",3.6699,3.6716,3.6082,3.6599,99300.0],["2011-05-18",3.7,3.7,3.6216,3.6449,113900.0],["2011-05-19",3.6382,3.6416,3.5865,3.6382,167300.0],["2011-05-20",3.6499,3.6933,3.6449,3.6799,66100.0],["2011-05-23",3.6799,3.705,3.6533,3.6649,55800.0],["2011-05-24",3.6766,3.7,3.6616,3.6916,50700.0],["2011-05-25",3.6766,3.7116,3.6766,3.7083,26600.0],["2011-05-26",3.7166,3.7216,3.6983,3.7016,30800.0],["2011-05-27",3.7033,3.7356,3.6761,3.7254,40500.0],["2011-05-31",3.7237,3.7339,3.7135,3.7322,32300.0],["2011-06-01",3.7203,3.7339,3.7203,3.7305,38900.0],["2011-06-02",3.7203,3.7356,3.7203,3.7271,25700.0],["2011-06-03",3.7203,3.7543,3.7016,3.7543,36900.0],["2011-06-06",3.7373,3.7509,3.7254,3.7424,20300.0],["2011-06-07",3.7543,3.7628,3.7288,3.7509,34600.0],["2011-06-08",3.7543,3.7543,3.7067,3.7407,30200.0],["2011-06-09",3.7526,3.7628,3.7203,3.7424,28100.0],["2011-06-10",3.7373,3.7713,3.7288,3.7645,42200.0],["2011-06-13",3.7645,3.7645,3.6541,3.6626,97500.0],["2011-06-14",3.6626,3.6643,3.6184,3.6303,64500.0],["2011-06-15",3.6201,3.632,3.5199,3.5691,65000.0],["2011-06-16",3.5674,3.5912,3.5301,3.5878,66100.0],["2011-06-17",3.5997,3.6116,3.5385,3.5929,53200.0],["2011-06-20",3.6065,3.6065,3.5402,3.5657,10700.0],["2011-06-21",3.564,3.5742,3.5419,3.5623,46200.0],["2011-06-22",3.5572,3.5895,3.5419,3.564,25200.0],["2011-06-23",3.547,3.5793,3.547,3.5742,21400.0],["2011-06-24",3.5708,3.5708,3.5267,3.5487,41800.0],["2011-06-27",3.5351,3.5521,3.5334,3.5402,17500.0],["2011-06-28",3.5385,3.5589,3.5385,3.5436,28300.0],["2011-06-29",3.5419,3.5487,3.5301,3.5419,15700.0],["2011-06-30",3.5504,3.5827,3.5284,3.5759,33100.0],["2011-07-01",3.5759,3.5878,3.5589,3.5759,14800.0],["2011-07-05",3.5708,3.5708,3.5453,3.5555,20100.0],["2011-07-06",3.5606,3.5606,3.5419,3.5436,9100.0],["2011-07-07",3.5589,3.6744,3.5589,3.6677,55700.0],["2011-07-08",3.6524,3.7288,3.6473,3.6694,41900.0],["2011-07-11",3.6371,3.6507,3.6269,3.6337,21400.0],["2011-07-12",3.6099,3.6337,3.5572,3.5674,58200.0],["2011-07-13",3.5793,3.6184,3.5555,3.5674,29900.0],["2011-07-14",3.5776,3.5827,3.4842,3.5165,34700.0],["2011-07-15",3.5029,3.5233,3.5012,3.5114,11700.0],["2011-07-18",3.5114,3.5165,3.4876,3.5165,10300.0],["2011-07-19",3.5199,3.5199,3.457,3.4859,28500.0],["2011-07-20",3.4859,3.4995,3.4502,3.4944,20200.0],["2011-07-21",3.4672,3.4961,3.4553,3.4842,11800.0],["2011-07-22",3.4978,3.5012,3.4672,3.4774,34700.0],["2011-07-25",3.4757,3.4876,3.4689,3.4723,10700.0],["2011-07-26",3.4604,3.4655,3.423,3.4349,15600.0],["2011-07-27",3.4145,3.423,3.3619,3.3636,30000.0],["2011-07-28",3.3891,3.3908,3.3551,3.3772,29600.0],["2011-07-29",3.3687,3.3687,3.2481,3.3347,57800.0],["2011-08-01",3.3466,3.4315,3.3466,3.4128,31800.0],["2011-08-02",3.4162,3.4468,3.3704,3.3925,31200.0],["2011-08-03",3.3908,3.5063,3.3126,3.4706,41900.0],["2011-08-04",3.4706,3.4723,3.3194,3.3534,46000.0],["2011-08-05",3.3398,3.3398,3.1427,3.2039,103300.0],["2011-08-08",3.1003,3.1037,2.9763,3.0578,108900.0],["2011-08-09",3.0153,3.1427,2.9746,3.124,79500.0],["2011-08-10",3.141,3.2192,3.0833,3.0918,112300.0],["2011-08-11",3.1122,3.1563,3.0476,3.1478,33900.0],["2011-08-12",3.1495,3.1597,3.0697,3.085,10600.0],["2011-08-15",3.1444,3.2379,3.1325,3.2362,23700.0],["2011-08-16",3.2243,3.2464,3.1869,3.2124,88200.0],["2011-08-17",3.2226,3.2837,3.2226,3.2837,20100.0],["2011-08-18",3.2566,3.2718,3.1189,3.1716,31200.0],["2011-08-19",3.1427,3.1852,3.0765,3.1071,21900.0],["2011-08-22",3.1427,3.1427,3.0748,3.1088,15900.0],["2011-08-23",3.0918,3.1088,2.983,3.0408,65200.0],["2011-08-24",3.0578,3.0697,2.9066,3.0204,182200.0],["2011-08-25",3.0187,3.0187,2.9474,2.9644,24200.0],["2011-08-26",2.9593,3.0068,2.9593,2.9695,40600.0],["2011-08-29",2.9813,3.0357,2.9746,3.0204,140700.0],["2011-08-30",2.9631,3.0847,2.9631,3.0778,17400.0],["2011-08-31",3.0587,3.1073,3.0465,3.0917,65200.0],["2011-09-01",3.0812,3.0865,3.0117,3.0673,72800.0],["2011-09-02",3.0065,3.0204,2.977,2.9891,21100.0],["2011-09-06",2.977,2.9891,2.9561,2.9822,23700.0],["2011-09-07",3.0187,3.0187,2.9579,2.9718,53300.0],["2011-09-08",2.9909,3.0222,2.9613,2.97,54900.0],["2011-09-09",2.9579,3.0256,2.9579,2.9909,36400.0],["2011-09-12",3.0013,3.0187,2.9718,2.9874,34600.0],["2011-09-13",2.9891,3.043,2.9787,3.0204,48900.0],["2011-09-14",3.0239,3.0587,3.0239,3.0413,21800.0],["2011-09-15",3.05,3.0691,3.0448,3.0639,21900.0],["2011-09-16",3.076,3.0812,3.0239,3.076,57200.0],["2011-09-19",3.0222,3.0691,3.0065,3.0517,22500.0],["2011-09-20",3.0673,3.0673,3.0413,3.0413,30100.0],["2011-09-21",3.05,3.0778,3.0239,3.0326,22100.0],["2011-09-22",3.0135,3.0135,2.937,2.9561,39800.0],["2011-09-23",2.9457,2.9457,2.897,2.9005,39600.0],["2011-09-26",2.937,2.9735,2.9353,2.9648,17800.0],["2011-09-27",3.0187,3.0187,2.9891,2.9891,40900.0],["2011-09-28",2.9978,3.0413,2.9422,2.9492,14900.0],["2011-09-29",2.9944,3.003,2.9752,2.9926,33300.0],["2011-09-30",2.9544,2.9944,2.9544,2.9857,21700.0],["2011-10-03",2.9457,2.97,2.8675,2.8762,56700.0],["2011-10-04",2.8484,2.8484,2.7389,2.8206,31800.0],["2011-10-05",2.8258,2.8588,2.8032,2.8536,21100.0],["2011-10-06",2.8362,2.9231,2.8362,2.8988,11000.0],["2011-10-07",2.9214,3.0448,2.9214,3.0187,42000.0],["2011-10-10",3.0587,3.1751,3.0587,3.1369,17800.0],["2011-10-11",3.1195,3.1316,3.0865,3.1143,10000.0],["2011-10-12",3.1212,3.1247,3.0448,3.0795,28600.0],["2011-10-13",3.0552,3.0552,3.0065,3.0222,12600.0],["2011-10-14",3.0621,3.0656,3.0291,3.0569,10100.0],["2011-10-17",3.0656,3.1021,3.0169,3.0239,14200.0],["2011-10-18",3.0395,3.1091,3.0048,3.0847,19200.0],["2011-10-19",3.083,3.1056,3.043,3.1021,14200.0],["2011-10-20",3.1125,3.1125,3.0656,3.0656,11700.0],["2011-10-21",3.0847,3.1143,3.0673,3.1091,20500.0],["2011-10-24",3.1091,3.1282,3.0934,3.1212,21100.0],["2011-10-25",3.0951,3.1282,3.0656,3.1143,13400.0],["2011-10-26",3.123,3.1577,3.1108,3.1577,13700.0],["2011-10-27",3.1907,3.1977,3.156,3.189,23200.0],["2011-10-28",3.1977,3.2046,3.1768,3.1907,4500.0],["2011-10-31",3.1386,3.2272,3.1108,3.1681,10400.0],["2011-11-01",3.1125,3.1647,3.1125,3.1369,20100.0],["2011-11-02",3.1855,3.1959,3.1716,3.1838,7700.0],["2011-11-03",3.2081,3.2081,3.1716,3.1768,16500.0],["2011-11-04",3.1925,3.2568,3.1716,3.2272,15000.0],["2011-11-07",3.2585,3.2585,3.1195,3.1716,27300.0],["2011-11-08",3.1664,3.1664,3.1316,3.1403,12300.0],["2011-11-09",3.1473,3.1473,3.0691,3.1299,37100.0],["2011-11-10",3.1438,3.1438,3.123,3.123,8700.0],["2011-11-11",3.1542,3.1542,3.0969,3.1108,16200.0],["2011-11-14",3.1108,3.1212,3.076,3.0986,17000.0],["2011-11-15",3.0969,3.1091,3.0969,3.1038,3400.0],["2011-11-16",3.0934,3.1247,3.076,3.1195,8400.0],["2011-11-17",3.1247,3.1247,3.0448,3.0517,27600.0],["2011-11-18",3.0482,3.0552,3.0187,3.0187,26400.0],["2011-11-21",3.0187,3.0256,2.9857,2.9996,20300.0],["2011-11-22",3.0065,3.0204,2.9718,2.9752,18400.0],["2011-11-23",2.9631,2.9752,2.9526,2.9544,15800.0],["2011-11-25",2.9544,2.9631,2.944,2.9474,15300.0],["2011-11-28",2.9544,2.9944,2.9057,2.9613,32100.0],["2011-11-29",2.9702,3.029,2.9453,3.0254,70900.0],["2011-11-30",3.0521,3.0699,3.0236,3.0681,27100.0],["2011-12-01",3.0485,3.0681,2.9773,2.9987,27200.0],["2011-12-02",3.0201,3.0717,2.9916,3.0521,17600.0],["2011-12-05",3.077,3.077,3.0094,3.0112,24400.0],["2011-12-06",3.0201,3.0646,3.0201,3.0343,32500.0],["2011-12-07",3.0147,3.0646,3.0147,3.0432,6900.0],["2011-12-08",3.0432,3.0557,3.0129,3.0361,16900.0],["2011-12-09",3.0147,3.0788,3.0147,3.0521,58900.0],["2011-12-12",3.0539,3.077,3.0414,3.0574,24800.0],["2011-12-13",3.0735,3.0895,3.045,3.0859,21900.0],["2011-12-14",3.0806,3.0806,3.0094,3.0094,11400.0],["2011-12-15",3.045,3.0521,3.0094,3.0201,19600.0],["2011-12-16",3.0432,3.0681,3.0076,3.0254,81900.0],["2011-12-19",3.0432,3.0539,3.0218,3.0218,66700.0],["2011-12-20",3.0468,3.0877,3.0272,3.0574,95600.0],["2011-12-21",3.0557,3.0966,3.0218,3.0379,75400.0],["2011-12-22",3.0468,3.061,3.0325,3.0396,48800.0],["2011-12-23",3.0485,3.0841,3.0396,3.0521,19000.0],["2011-12-27",3.0521,3.0557,3.0307,3.0503,28000.0],["2011-12-28",3.0539,3.0877,3.0503,3.0521,21100.0],["2011-12-29",3.0503,3.061,3.029,3.0432,56200.0],["2011-12-30",3.045,3.061,3.0361,3.0557,28400.0],["2012-01-03",3.1197,3.1411,3.0539,3.1233,20000.0],["2012-01-04",3.1144,3.1411,3.0895,3.1251,16700.0],["2012-01-05",3.1179,3.1446,3.109,3.1322,43400.0],["2012-01-06",3.1535,3.2301,3.1518,3.2194,119100.0],["2012-01-09",3.2194,3.2639,3.2194,3.2496,45900.0],["2012-01-10",3.2692,3.3511,3.2692,3.344,40400.0],["2012-01-11",3.3368,3.3778,3.3368,3.3778,36500.0],["2012-01-12",3.3671,3.3795,3.3119,3.3315,16200.0],["2012-01-13",3.3173,3.3173,3.255,3.2692,14900.0],["2012-01-17",3.2834,3.3012,3.2817,3.2923,29300.0],["2012-01-18",3.2799,3.3137,3.2568,3.2799,32100.0],["2012-01-19",3.2674,3.3493,3.2674,3.3404,73600.0],["2012-01-20",3.3244,3.4223,3.2995,3.4098,36700.0],["2012-01-23",3.4187,3.5219,3.4187,3.5112,58000.0],["2012-01-24",3.4543,3.4952,3.3991,3.4596,40900.0],["2012-01-25",3.449,3.5006,3.4169,3.4899,25100.0],["2012-01-26",3.5041,3.5219,3.4294,3.4632,44900.0],["2012-01-27",3.4703,3.4703,3.4223,3.4276,23600.0],["2012-01-30",3.4045,3.4365,3.4045,3.4258,13200.0],["2012-01-31",3.4436,3.4668,3.4258,3.4365,11500.0],["2012-02-01",3.465,3.465,3.4276,3.4596,23800.0],["2012-02-02",3.4596,3.4703,3.4383,3.449,72600.0],["2012-02-03",3.4614,3.4774,3.4436,3.4436,60900.0],["2012-02-06",3.4436,3.4596,3.408,3.4365,21800.0],["2012-02-07",3.4401,3.4632,3.4169,3.4418,15200.0],["2012-02-08",3.4543,3.465,3.4365,3.4507,26100.0],["2012-02-09",3.4614,3.4614,3.3173,3.4205,46800.0],["2012-02-10",3.4294,3.4329,3.4045,3.4205,14200.0],["2012-02-13",3.4347,3.4561,3.4205,3.4401,24500.0],["2012-02-14",3.4223,3.4579,3.408,3.4579,74900.0],["2012-02-15",3.4525,3.4525,3.4347,3.4507,79100.0],["2012-02-16",3.4436,3.4703,3.4383,3.4614,79900.0],["2012-02-17",3.4703,3.4917,3.4436,3.4596,245000.0],["2012-02-21",3.4614,3.4917,3.449,3.4632,113700.0],["2012-02-22",3.4739,3.4863,3.4294,3.4507,51200.0],["2012-02-23",3.4668,3.481,3.4294,3.4721,36000.0],["2012-02-24",3.4543,3.4792,3.4543,3.4739,36100.0],["2012-02-27",3.497,3.586,3.4881,3.5397,113900.0],["2012-02-28",3.5415,3.5415,3.5088,3.5179,3600.0],["2012-02-29",3.5088,3.5125,3.4816,3.4834,2400.0],["2012-03-01",3.4925,3.5234,3.4798,3.4907,23000.0],["2012-03-02",3.4798,3.5234,3.4798,3.5143,56700.0],["2012-03-05",3.5143,3.5197,3.4961,3.5143,23400.0],["2012-03-06",3.4943,3.4998,3.4798,3.4925,14400.0],["2012-03-07",3.4979,3.5179,3.4889,3.4961,6900.0],["2012-03-08",3.5143,3.5143,3.4961,3.4961,7500.0],["2012-03-09",3.4961,3.5524,3.4961,3.5524,13500.0],["2012-03-12",3.5579,3.5706,3.5216,3.5434,41100.0],["2012-03-13",3.5488,3.5597,3.5016,3.5306,32600.0],["2012-03-14",3.5415,3.5542,3.507,3.5452,13200.0],["2012-03-15",3.5633,3.5633,3.5325,3.5415,23500.0],["2012-03-16",3.5542,3.5633,3.5379,3.5415,21700.0],["2012-03-19",3.5415,3.5742,3.5288,3.5415,18100.0],["2012-03-20",3.5415,3.547,3.5325,3.5415,11400.0],["2012-03-21",3.5415,3.5506,3.5379,3.5415,14700.0],["2012-03-22",3.5415,3.5506,3.5161,3.5415,22900.0],["2012-03-23",3.5615,3.5615,3.5034,3.5434,20900.0],["2012-03-26",3.5506,3.5579,3.5179,3.5524,45000.0],["2012-03-27",3.5506,3.5597,3.5343,3.5415,16200.0],["2012-03-28",3.5542,3.6051,3.5361,3.5924,62100.0],["2012-03-29",3.5779,3.5779,3.5397,3.5488,21000.0],["2012-03-30",3.5506,3.5797,3.5434,3.5524,38100.0],["2012-04-02",3.5597,3.5633,3.5361,3.5452,8100.0],["2012-04-03",3.5542,3.5542,3.5252,3.5343,10600.0],["2012-04-04",3.5216,3.5615,3.5216,3.5343,16300.0],["2012-04-05",3.5325,3.5415,3.5161,3.5306,64600.0],["2012-04-09",3.527,3.6051,3.5088,3.5779,25000.0],["2012-04-10",3.5942,3.5942,3.5379,3.5415,24600.0],["2012-04-11",3.5706,3.5942,3.5506,3.5742,20300.0],["2012-04-12",3.5815,3.5924,3.5452,3.5906,21200.0],["2012-04-13",3.5688,3.5906,3.567,3.5815,5700.0],["2012-04-16",3.5688,3.5924,3.5524,3.5815,10600.0],["2012-04-17",3.5869,3.5924,3.5633,3.5924,13600.0],["2012-04-18",3.5924,3.5942,3.5851,3.5906,13300.0],["2012-04-19",3.6015,3.6251,3.5942,3.6233,12300.0],["2012-04-20",3.6142,3.6323,3.6087,3.6287,13800.0],["2012-04-23",3.6251,3.6251,3.5524,3.5851,6600.0],["2012-04-24",3.5797,3.5997,3.5779,3.5815,4400.0],["2012-04-25",3.5851,3.6124,3.5851,3.596,3400.0],["2012-04-26",3.5888,3.6196,3.5851,3.6051,2900.0],["2012-04-27",3.6033,3.6233,3.5997,3.6051,5900.0],["2012-04-30",3.6105,3.6323,3.6051,3.6214,6400.0],["2012-05-01",3.6214,3.6469,3.6196,3.6414,19100.0],["2012-05-02",3.6451,3.6451,3.6287,3.6432,7700.0],["2012-05-03",3.6414,3.6451,3.6233,3.6233,6300.0],["2012-05-04",3.6233,3.6469,3.6051,3.6069,24700.0],["2012-05-07",3.616,3.656,3.616,3.656,10000.0],["2012-05-08",3.7958,3.9792,3.7958,3.8575,133200.0],["2012-05-09",3.8121,3.9211,3.7867,3.8321,64400.0],["2012-05-10",3.843,3.9556,3.8412,3.8666,47700.0],["2012-05-11",3.8812,3.9375,3.8594,3.8939,36000.0],["2012-05-14",3.9011,3.9102,3.8594,3.8921,71500.0],["2012-05-15",3.9356,3.9356,3.8848,3.9229,33000.0],["2012-05-16",3.9411,3.9411,3.8993,3.9229,29300.0],["2012-05-17",3.9375,3.9375,3.8594,3.8703,31000.0],["2012-05-18",3.8939,3.8939,3.843,3.8521,27500.0],["2012-05-21",3.8557,3.8957,3.8448,3.8503,27800.0],["2012-05-22",3.8703,3.9138,3.8557,3.8812,34200.0],["2012-05-23",3.8684,3.8684,3.8557,3.8648,33000.0],["2012-05-24",3.8684,3.9356,3.8412,3.8684,52100.0],["2012-05-25",3.8775,3.8975,3.8721,3.8884,41800.0],["2012-05-29",3.9102,3.9102,3.8884,3.8902,105700.0],["2012-05-30",3.8771,3.8902,3.8395,3.864,46000.0],["2012-05-31",3.8489,3.8677,3.8208,3.8677,45700.0],["2012-06-01",3.8114,3.8602,3.7607,3.8151,101800.0],["2012-06-04",3.8283,3.8302,3.7457,3.7757,40900.0],["2012-06-05",3.7907,3.8471,3.7795,3.8283,30100.0],["2012-06-06",3.8583,3.8715,3.8189,3.8283,58200.0],["2012-06-07",3.8433,3.8771,3.8302,3.8752,20000.0],["2012-06-08",3.8752,3.9146,3.832,3.9109,39200.0],["2012-06-11",3.9109,4.0273,3.8771,3.9897,107900.0],["2012-06-12",4.0066,4.0217,3.9672,3.9935,27800.0],["2012-06-13",3.9785,3.9991,3.9672,3.9991,10700.0],["2012-06-14",4.0066,4.0235,3.9785,3.9879,23400.0],["2012-06-15",4.0085,4.0085,3.971,3.9916,18000.0],["2012-06-18",3.9973,4.0085,3.9804,3.9841,15500.0],["2012-06-19",3.9973,4.0123,3.9804,3.9916,15900.0],["2012-06-20",3.9991,3.9991,3.971,3.9822,22700.0],["2012-06-21",3.9766,3.9822,3.9184,3.9334,28200.0],["2012-06-22",3.9391,3.9653,3.924,3.9503,14500.0],["2012-06-25",3.9428,3.9428,3.8902,3.9015,18000.0],["2012-06-26",3.8902,3.9447,3.8902,3.9222,23800.0],["2012-06-27",3.9128,3.9747,3.9128,3.9541,43900.0],["2012-06-28",3.9635,3.971,3.9372,3.9578,85300.0],["2012-06-29",3.9841,3.9991,3.8771,3.9728,521900.0],["2012-07-02",3.9897,4.0217,3.9897,4.0104,25600.0],["2012-07-03",4.0142,4.0461,3.9916,4.0461,45400.0],["2012-07-05",4.0367,4.0705,4.0179,4.0423,88400.0],["2012-07-06",4.0517,4.0874,4.0386,4.0742,67400.0],["2012-07-09",4.0968,4.1024,4.0592,4.0761,100600.0],["2012-07-10",4.0893,4.1268,4.0235,4.0311,85900.0],["2012-07-11",4.0367,4.0874,3.9522,4.0761,86300.0],["2012-07-12",4.0648,4.0874,4.0442,4.0705,32400.0],["2012-07-13",4.0836,4.1306,4.0705,4.1306,62600.0],["2012-07-16",4.1456,4.1644,4.1062,4.1625,204500.0],["2012-07-17",4.1794,4.2395,4.1568,4.2338,121300.0],["2012-07-18",4.2263,4.2357,4.1813,4.2132,89200.0],["2012-07-19",4.2226,4.2244,4.1944,4.2075,24200.0],["2012-07-20",4.2207,4.2207,4.1456,4.1719,68400.0],["2012-07-23",4.1794,4.1794,4.1118,4.1249,47000.0],["2012-07-24",4.1343,4.1906,4.0986,4.1437,82200.0],["2012-07-25",4.1644,4.1681,4.0968,4.1493,45600.0],["2012-07-26",4.2132,4.2226,4.1587,4.2038,236600.0],["2012-07-27",4.2113,4.2413,4.1982,4.2395,41700.0],["2012-07-30",4.247,4.3108,4.2244,4.2902,28000.0],["2012-07-31",4.2826,4.3634,4.2826,4.3089,144100.0],["2012-08-01",4.3183,4.3277,4.2432,4.2676,66700.0],["2012-08-02",4.2995,4.3183,4.2657,4.277,30200.0],["2012-08-03",4.3033,4.3408,4.2958,4.3371,39000.0],["2012-08-06",4.5079,4.5079,4.3484,4.3634,60100.0],["2012-08-07",4.4084,4.4084,4.2451,4.2526,138900.0],["2012-08-08",4.3296,4.3371,4.232,4.262,67800.0],["2012-08-09",4.2733,4.3277,4.2695,4.3033,82200.0],["2012-08-10",4.3183,4.3183,4.2845,4.2995,27200.0],["2012-08-13",4.3127,4.3521,4.2902,4.3521,78400.0],["2012-08-14",4.3577,4.4122,4.3371,4.3915,75000.0],["2012-08-15",4.2057,4.2338,4.1869,4.215,2116800.0],["2012-08-16",4.2151,4.232,4.2151,4.2169,429500.0],["2012-08-17",4.2226,4.2244,4.2113,4.2207,238700.0],["2012-08-20",4.2244,4.2338,4.2151,4.2244,185800.0],["2012-08-21",4.2376,4.2601,4.2244,4.2301,231500.0],["2012-08-22",4.2376,4.2564,4.2263,4.2282,227800.0],["2012-08-23",4.2432,4.2451,4.2113,4.215,129600.0],["2012-08-24",4.2075,4.2395,4.2057,4.2244,85700.0],["2012-08-27",4.2395,4.2488,4.2207,4.2357,201300.0],["2012-08-28",4.2432,4.2432,4.2038,4.2038,400200.0],["2012-08-29",4.2251,4.2503,4.196,4.2387,318200.0],["2012-08-30",4.2387,4.2581,4.2077,4.2503,92700.0],["2012-08-31",4.2542,4.2697,4.2154,4.2697,92300.0],["2012-09-04",4.3026,4.3143,4.2484,4.2677,146000.0],["2012-09-05",4.2736,4.2794,4.2445,4.2677,65900.0],["2012-09-06",4.2736,4.2736,4.2484,4.2639,86600.0],["2012-09-07",4.2639,4.2871,4.2484,4.2794,100000.0],["2012-09-10",4.3065,4.3491,4.2736,4.3317,189200.0],["2012-09-11",4.3433,4.3588,4.3336,4.3414,114000.0],["2012-09-12",4.3569,4.3608,4.3278,4.3511,94200.0],["2012-09-13",4.3511,4.3763,4.3336,4.3588,144400.0],["2012-09-14",4.3782,4.4499,4.3433,4.4422,239600.0],["2012-09-17",4.4499,4.4499,4.3743,4.4092,154300.0],["2012-09-18",4.4286,4.4286,4.3278,4.3627,117000.0],["2012-09-19",4.3588,4.386,4.3433,4.3646,113000.0],["2012-09-20",4.3608,4.3898,4.3511,4.3802,111000.0],["2012-09-21",4.3724,4.4267,4.3724,4.4131,151000.0],["2012-09-24",4.4228,4.4344,4.4112,4.4189,134200.0],["2012-09-25",4.4286,4.4344,4.3995,4.4054,231800.0],["2012-09-26",4.4034,4.415,4.3802,4.3957,85500.0],["2012-09-27",4.4015,4.4209,4.3705,4.4209,85900.0],["2012-09-28",4.415,4.4344,4.3879,4.4228,84900.0],["2012-10-01",4.4364,4.4383,4.4228,4.4325,71600.0],["2012-10-02",4.4422,4.4422,4.4015,4.4131,95600.0],["2012-10-03",4.4131,4.4305,4.3995,4.4054,92700.0],["2012-10-04",4.415,4.4402,4.3995,4.4112,94500.0],["2012-10-05",4.4228,4.4286,4.4112,4.4228,69900.0],["2012-10-08",4.4112,4.4383,4.4092,4.4364,46900.0],["2012-10-09",4.4441,4.4596,4.4305,4.4499,126600.0],["2012-10-10",4.4596,4.4596,4.3491,4.3608,354200.0],["2012-10-11",4.3666,4.4092,4.353,4.3705,99500.0],["2012-10-12",4.3588,4.3646,4.3065,4.3143,145300.0],["2012-10-15",4.3123,4.3123,4.1863,4.2794,238100.0],["2012-10-16",4.2774,4.3336,4.2774,4.3336,82500.0],["2012-10-17",4.3356,4.4034,4.3278,4.3918,141400.0],["2012-10-18",4.3666,4.4364,4.3666,4.4247,81300.0],["2012-10-19",4.4189,4.4189,4.3608,4.3608,87900.0],["2012-10-22",4.3763,4.3763,4.2871,4.3143,134000.0],["2012-10-23",4.3065,4.3065,4.2503,4.2774,64300.0],["2012-10-24",4.2852,4.3104,4.2677,4.3026,60500.0],["2012-10-25",4.3046,4.322,4.26,4.2794,57400.0],["2012-10-26",4.2968,4.2968,4.227,4.2852,95700.0],["2012-10-31",4.3123,4.3491,4.2891,4.3336,46500.0],["2012-11-01",4.3336,4.3647,4.3084,4.3433,79600.0],["2012-11-02",4.3724,4.3724,4.2871,4.291,40600.0],["2012-11-05",4.3278,4.3666,4.322,4.3414,84000.0],["2012-11-06",4.3433,4.3588,4.3162,4.3375,75400.0],["2012-11-07",4.3201,4.3336,4.2018,4.229,165100.0],["2012-11-08",4.2968,4.3705,4.2639,4.2716,120600.0],["2012-11-09",4.3084,4.3724,4.1883,4.3298,139100.0],["2012-11-12",4.3356,4.3802,4.3356,4.3472,42600.0],["2012-11-13",4.3181,4.3453,4.2484,4.2755,124600.0],["2012-11-14",4.2949,4.3336,4.0991,4.1088,164200.0],["2012-11-15",4.0953,4.2794,4.0933,4.2309,134800.0],["2012-11-16",4.2309,4.322,4.2309,4.2949,150100.0],["2012-11-19",4.3608,4.3802,4.3123,4.3162,149400.0],["2012-11-20",4.3336,4.3356,4.2968,4.3259,80500.0],["2012-11-21",4.3395,4.3608,4.3201,4.3491,132200.0],["2012-11-23",4.3937,4.3937,4.3414,4.3705,63500.0],["2012-11-26",4.3763,4.4286,4.3511,4.4054,218100.0],["2012-11-27",4.417,4.4247,4.3608,4.3743,206900.0],["2012-11-28",4.3903,4.4303,4.3703,4.4123,142800.0],["2012-11-29",4.4103,4.4243,4.3803,4.3923,111800.0],["2012-11-30",4.3883,4.4603,4.3883,4.4563,97800.0],["2012-12-03",4.4603,4.4603,4.4243,4.4323,60800.0],["2012-12-04",4.4203,4.4403,4.4123,4.4263,75600.0],["2012-12-05",4.4083,4.4323,4.3703,4.3783,68600.0],["2012-12-06",4.3843,4.3983,4.3783,4.3843,73000.0],["2012-12-07",4.4163,4.4163,4.3743,4.4043,59000.0],["2012-12-10",4.4043,4.4043,4.3763,4.3923,71000.0],["2012-12-11",4.3883,4.4123,4.3823,4.3923,65900.0],["2012-12-12",4.4003,4.4003,4.3583,4.3643,62500.0],["2012-12-13",4.3603,4.3603,4.3263,4.3323,75400.0],["2012-12-14",4.3603,4.3683,4.2923,4.3043,100900.0],["2012-12-17",4.3263,4.3543,4.3163,4.3523,73700.0],["2012-12-18",4.3903,4.4803,4.3643,4.4443,586100.0],["2012-12-19",4.4583,4.5004,4.4383,4.4483,335300.0],["2012-12-20",4.4663,4.4923,4.4103,4.4483,138100.0],["2012-12-21",4.4303,4.4603,4.4063,4.4603,90400.0],["2012-12-24",4.4583,4.4844,4.4483,4.4844,64500.0],["2012-12-26",4.4924,4.4924,4.4564,4.4724,161000.0],["2012-12-27",4.4763,4.4964,4.4583,4.4844,214000.0],["2012-12-28",4.4844,4.4904,4.4463,4.4463,99900.0],["2012-12-31",4.4583,4.4923,4.4503,4.4923,114600.0],["2013-01-02",4.5224,4.6364,4.5224,4.6124,315600.0],["2013-01-03",4.6124,4.6464,4.5884,4.6144,149900.0],["2013-01-04",4.6244,4.7004,4.6124,4.6924,187600.0],["2013-01-07",4.7044,4.7284,4.7004,4.7144,132100.0],["2013-01-08",4.7064,4.7464,4.7064,4.7144,88200.0],["2013-01-09",4.7344,4.7404,4.7044,4.7084,109800.0],["2013-01-10",4.7404,4.7584,4.7224,4.7304,72600.0],["2013-01-11",4.7304,4.7744,4.7084,4.7604,96100.0],["2013-01-14",4.7764,4.7884,4.7404,4.7644,84700.0],["2013-01-15",4.7604,4.7604,4.7344,4.7484,59700.0],["2013-01-16",4.7544,4.7804,4.7444,4.7704,83000.0],["2013-01-17",4.7724,4.7804,4.7364,4.7764,126700.0],["2013-01-18",4.7744,4.8004,4.7664,4.8004,60000.0],["2013-01-22",4.8124,4.8144,4.7924,4.8004,140000.0],["2013-01-23",4.8104,4.8224,4.7844,4.7944,47500.0],["2013-01-24",4.8044,4.8204,4.7424,4.7564,131500.0],["2013-01-25",4.7844,4.8004,4.7644,4.7944,82300.0],["2013-01-28",4.8104,4.8324,4.7944,4.8104,76800.0],["2013-01-29",4.8244,4.8404,4.8104,4.8284,54700.0],["2013-01-30",4.8204,4.8464,4.8204,4.8464,68700.0],["2013-01-31",4.8484,4.8484,4.7604,4.7804,135400.0],["2013-02-01",4.7984,4.8504,4.7904,4.8504,78500.0],["2013-02-04",4.8524,4.8724,4.8264,4.8524,86500.0],["2013-02-05",4.8284,4.8764,4.8284,4.8664,106500.0],["2013-02-06",4.8604,4.8904,4.8584,4.8904,77800.0],["2013-02-07",4.9024,4.9024,4.8604,4.8984,130500.0],["2013-02-08",4.9104,4.9724,4.9064,4.9604,114000.0],["2013-02-11",4.9604,4.9844,4.9584,4.9704,97900.0],["2013-02-12",4.9824,4.9964,4.9644,4.9664,96300.0],["2013-02-13",5.1644,5.2284,5.1204,5.1364,307900.0],["2013-02-14",5.2104,5.2984,5.1364,5.1944,404100.0],["2013-02-15",5.2504,5.2784,5.1664,5.1724,215400.0],["2013-02-19",5.2704,5.3504,5.2184,5.3044,334400.0],["2013-02-20",5.3204,5.3464,5.2804,5.3104,243900.0],["2013-02-21",5.3104,5.3104,5.2004,5.2444,192500.0],["2013-02-22",5.2704,5.3324,5.2704,5.3144,294500.0],["2013-02-25",5.3504,5.3984,5.3344,5.3584,379600.0],["2013-02-26",5.3724,5.3904,5.3124,5.3444,432900.0],["2013-02-27",5.3656,5.3656,5.2808,5.302,42200.0],["2013-02-28",5.3232,5.3996,5.2935,5.2935,146900.0],["2013-03-01",5.2914,5.319,5.2829,5.2999,64900.0],["2013-03-04",5.2999,5.302,5.249,5.2638,142800.0],["2013-03-05",5.2999,5.302,5.2744,5.302,108100.0],["2013-03-06",5.3041,5.3062,5.2617,5.2681,63000.0],["2013-03-07",5.2808,5.2914,5.2702,5.2808,37600.0],["2013-03-08",5.2893,5.2914,5.1981,5.2257,145900.0],["2013-03-11",5.2193,5.2596,5.1981,5.2596,106200.0],["2013-03-12",5.2596,5.2766,5.2469,5.2469,76000.0],["2013-03-13",5.2469,5.2681,5.2469,5.2617,77500.0],["2013-03-14",5.2681,5.2935,5.2235,5.2363,80400.0],["2013-03-15",5.2447,5.2659,5.2363,5.2575,68600.0],["2013-03-18",5.2596,5.2596,5.2363,5.2596,83500.0],["2013-03-19",5.2596,5.2596,5.2214,5.2299,65300.0],["2013-03-20",5.2426,5.2447,5.196,5.2235,73500.0],["2013-03-21",5.2066,5.2596,5.2044,5.2384,57400.0],["2013-03-22",5.2617,5.285,5.2193,5.2765,58900.0],["2013-03-25",5.2808,5.3317,5.2172,5.249,136400.0],["2013-03-26",5.2341,5.2956,5.2278,5.2659,140100.0],["2013-03-27",5.2617,5.2638,5.2278,5.2596,39900.0],["2013-03-28",5.2596,5.2596,5.2278,5.249,37500.0],["2013-04-01",5.2384,5.2532,5.2066,5.2214,92400.0],["2013-04-02",5.2426,5.2575,5.2066,5.2384,71700.0],["2013-04-03",5.2384,5.2469,5.2066,5.215,137300.0],["2013-04-04",5.2087,5.2469,5.2066,5.2257,69600.0],["2013-04-05",5.2151,5.2193,5.1366,5.2087,178300.0],["2013-04-08",5.2341,5.3571,5.2172,5.3381,127600.0],["2013-04-09",5.3444,5.3444,5.285,5.2893,170700.0],["2013-04-10",5.2787,5.3805,5.2744,5.355,81300.0],["2013-04-11",5.3784,5.4801,5.3614,5.4399,106300.0],["2013-04-12",5.408,5.4589,5.408,5.4314,76400.0],["2013-04-15",5.4505,5.4632,5.319,5.3571,129400.0],["2013-04-16",5.3762,5.4505,5.3571,5.442,90400.0],["2013-04-17",5.4314,5.4483,5.3571,5.3762,53800.0],["2013-04-18",5.4059,5.4186,5.3487,5.4017,63200.0],["2013-04-19",5.3911,5.442,5.3508,5.442,57400.0],["2013-04-22",5.4483,5.4632,5.3232,5.4441,56300.0],["2013-04-23",5.4611,5.4992,5.4377,5.4823,131500.0],["2013-04-24",5.4801,5.5035,5.4632,5.5014,31600.0],["2013-04-25",5.4992,5.5035,5.4059,5.408,69500.0],["2013-04-26",5.4271,5.4568,5.3868,5.425,61900.0],["2013-04-29",5.4292,5.5289,5.4271,5.5077,162900.0],["2013-04-30",5.4992,5.5162,5.4823,5.4886,86700.0],["2013-05-01",5.4886,5.512,5.4335,5.4483,57200.0],["2013-05-02",5.4695,5.5098,5.4568,5.5014,76800.0],["2013-05-03",5.5162,5.5332,5.478,5.4929,98200.0],["2013-05-06",5.5035,5.5311,5.4971,5.5035,109600.0],["2013-05-07",5.601,5.6604,5.5438,5.6413,219300.0],["2013-05-08",5.6413,5.6583,5.5374,5.5777,255800.0],["2013-05-09",5.3656,5.3868,5.3571,5.3762,3030800.0],["2013-05-10",5.3805,5.3974,5.3635,5.3868,518400.0],["2013-05-13",5.3868,5.3974,5.3232,5.3338,508700.0],["2013-05-14",5.3232,5.3529,5.302,5.3105,414600.0],["2013-05-15",5.302,5.3699,5.249,5.355,460300.0],["2013-05-16",5.355,5.4271,5.3381,5.3953,325000.0],["2013-05-17",5.408,5.408,5.3656,5.3911,154100.0],["2013-05-20",5.408,5.4165,5.3996,5.408,219700.0],["2013-05-21",5.408,5.4186,5.3677,5.3784,238000.0],["2013-05-22",5.3677,5.389,5.3232,5.3317,343800.0],["2013-05-23",5.3126,5.3232,5.196,5.3062,389600.0],["2013-05-24",5.2787,5.3593,5.2596,5.3317,167200.0],["2013-05-28",5.3635,5.4229,5.2808,5.3444,437900.0],["2013-05-29",5.3029,5.3532,5.2022,5.3444,475900.0],["2013-05-30",5.3488,5.375,5.2941,5.3029,161800.0],["2013-05-31",5.2941,5.3007,5.0316,5.1082,435800.0],["2013-06-03",5.1125,5.1257,4.8784,4.9703,644800.0],["2013-06-04",4.9506,5.1694,4.9441,5.1322,489600.0],["2013-06-05",5.1147,5.141,5.036,5.0425,116100.0],["2013-06-06",5.0338,5.0644,5.0119,5.0491,172000.0],["2013-06-07",5.0666,5.0907,5.0316,5.0447,121600.0],["2013-06-10",5.0775,5.1541,5.0447,5.0994,116000.0],["2013-06-11",5.1038,5.1103,5.0316,5.0338,117800.0],["2013-06-12",5.0338,5.0731,4.9069,4.9091,225000.0],["2013-06-13",4.9069,5.0556,4.8719,5.0556,267600.0],["2013-06-14",5.0841,5.1716,5.001,5.0994,281700.0],["2013-06-17",5.1497,5.1738,5.0863,5.1169,132100.0],["2013-06-18",5.1563,5.2066,5.1344,5.1913,182400.0],["2013-06-19",5.176,5.1978,5.0863,5.0972,105600.0],["2013-06-20",5.0972,5.0972,4.9594,5.0185,227200.0],["2013-06-21",5.0425,5.0556,4.8959,4.9266,137400.0],["2013-06-24",4.9047,4.9178,4.6706,4.7953,356600.0],["2013-06-25",4.8347,4.9003,4.7953,4.8456,128300.0],["2013-06-26",4.8872,4.9922,4.8719,4.955,131100.0],["2013-06-27",4.9769,5.0753,4.9353,5.0535,211600.0],["2013-06-28",5.0556,5.0797,4.99,4.99,112600.0],["2013-07-01",5.0031,5.0403,4.9791,4.9791,139700.0],["2013-07-02",4.9856,5.0053,4.9025,4.9244,97100.0],["2013-07-03",4.9244,4.9353,4.8784,4.931,47500.0],["2013-07-05",4.9266,4.9266,4.6706,4.78,340500.0],["2013-07-08",4.8063,4.8675,4.7822,4.8566,137400.0],["2013-07-09",4.8653,5.0163,4.8653,4.9528,175800.0],["2013-07-10",4.9178,4.9616,4.8916,4.9178,76900.0],["2013-07-11",4.9791,5.036,4.966,5.0338,119600.0],["2013-07-12",5.0622,5.0622,5.0097,5.0163,70900.0],["2013-07-15",5.0491,5.1038,5.0338,5.0688,172300.0],["2013-07-16",5.0688,5.0753,4.9856,4.9878,99200.0],["2013-07-17",5.0053,5.0141,4.9769,4.9922,91100.0],["2013-07-18",5.0097,5.0206,4.9791,4.99,56000.0],["2013-07-19",5.0097,5.0185,4.9528,4.955,112400.0],["2013-07-22",4.9485,5.0075,4.9397,5.001,76500.0],["2013-07-23",5.0119,5.0753,5.0031,5.0469,102700.0],["2013-07-24",5.0578,5.0688,4.9835,4.9922,100700.0],["2013-07-25",4.9988,5.0338,4.9769,5.0031,114500.0],["2013-07-26",4.9988,5.0163,4.9769,5.0075,71600.0],["2013-07-29",5.0097,5.0294,4.966,4.9966,88400.0],["2013-07-30",5.0031,5.0403,4.9835,5.0053,116300.0],["2013-07-31",5.0206,5.0228,4.9288,4.9703,64600.0],["2013-08-01",4.9856,4.9856,4.8347,4.8347,147000.0],["2013-08-02",4.9113,4.9594,4.9047,4.9222,121700.0],["2013-08-05",4.9463,5.0316,4.9463,4.9791,187300.0],["2013-08-06",4.9878,5.0097,4.9266,4.9375,136000.0],["2013-08-07",4.9419,4.9485,4.8566,4.9222,121000.0],["2013-08-08",4.9419,5.0097,4.9222,4.9791,71100.0],["2013-08-09",4.9856,5.0185,4.9616,5.0163,66900.0],["2013-08-12",5.0141,5.0272,4.9835,4.9835,97800.0],["2013-08-13",4.9813,5.0119,4.9703,5.0031,75800.0],["2013-08-14",4.9988,5.0185,4.9769,5.0119,73600.0],["2013-08-15",4.9769,5.001,4.9266,4.9594,90000.0],["2013-08-16",4.9397,5.0031,4.931,4.9572,79600.0],["2013-08-19",4.9594,4.9856,4.8128,4.8391,149900.0],["2013-08-20",4.8522,4.9441,4.8413,4.9003,90800.0],["2013-08-21",4.9003,4.9703,4.9003,4.9375,108400.0],["2013-08-22",4.966,4.966,4.8828,4.8938,100000.0],["2013-08-23",4.9266,4.9616,4.8391,4.8763,159100.0],["2013-08-26",4.9003,4.9397,4.885,4.8916,180000.0],["2013-08-27",4.8806,4.9353,4.8806,4.9222,183500.0],["2013-08-28",4.9041,5.0196,4.9018,4.972,198100.0],["2013-08-29",4.9494,4.972,4.929,4.9494,93600.0],["2013-08-30",4.9313,4.9766,4.9267,4.9426,46200.0],["2013-09-03",4.9426,4.9539,4.784,4.8135,197900.0],["2013-09-04",4.8361,4.8588,4.8135,4.8157,114500.0],["2013-09-05",4.8135,4.8384,4.8089,4.8135,55400.0],["2013-09-06",4.8248,4.8633,4.7931,4.8316,128400.0],["2013-09-09",4.8542,4.9177,4.8339,4.8928,111500.0],["2013-09-10",4.9381,4.9698,4.9267,4.929,98800.0],["2013-09-11",4.9381,5.0105,4.9335,4.9743,120900.0],["2013-09-12",5.0037,5.0037,4.9494,4.9856,67500.0],["2013-09-13",5.0015,5.0037,4.9539,4.9856,84100.0],["2013-09-16",5.0626,5.1193,5.0241,5.0309,195400.0],["2013-09-17",5.0785,5.0876,5.0241,5.0332,86400.0],["2013-09-18",5.0355,5.0898,5.006,5.074,100300.0],["2013-09-19",5.0694,5.1102,5.0196,5.0445,86100.0],["2013-09-20",5.0672,5.0672,5.0083,5.0355,74400.0],["2013-09-23",5.0128,5.0581,5.006,5.0287,45200.0],["2013-09-24",5.0128,5.117,5.0128,5.0944,79000.0],["2013-09-25",5.1034,5.1193,5.0558,5.1102,65900.0],["2013-09-26",5.0944,5.1804,5.083,5.1442,92900.0],["2013-09-27",5.1487,5.1668,5.0604,5.0966,94200.0],["2013-09-30",5.0626,5.1079,5.0513,5.0898,51700.0],["2013-10-01",5.1034,5.1193,5.0649,5.1125,39000.0],["2013-10-02",5.1125,5.1759,5.0808,5.1736,69500.0],["2013-10-03",5.1736,5.1759,5.1238,5.16,80000.0],["2013-10-04",5.1646,5.2008,5.1487,5.1736,81900.0],["2013-10-07",5.1442,5.194,5.0966,5.1532,67200.0],["2013-10-08",5.1397,5.1533,5.1193,5.1397,72900.0],["2013-10-09",5.1374,5.1578,5.1193,5.1261,64600.0],["2013-10-10",5.16,5.194,5.1419,5.1804,55500.0],["2013-10-11",5.1646,5.2076,5.1419,5.1963,78600.0],["2013-10-14",5.1442,5.2439,5.1442,5.2348,162400.0],["2013-10-15",5.2416,5.2439,5.1646,5.1759,89100.0],["2013-10-16",5.2053,5.2212,5.1714,5.1759,101500.0],["2013-10-17",5.1872,5.3118,5.1872,5.2303,134700.0],["2013-10-18",5.2597,5.3073,5.2325,5.2733,71600.0],["2013-10-21",5.2642,5.4069,5.2597,5.3888,148500.0],["2013-10-22",5.3594,5.4002,5.3367,5.3911,94200.0],["2013-10-23",5.3911,5.4228,5.3798,5.3911,101700.0],["2013-10-24",5.4092,5.4092,5.3481,5.3639,81500.0],["2013-10-25",5.3775,5.382,5.3322,5.3458,67600.0],["2013-10-28",5.3571,5.3662,5.2348,5.2914,211200.0],["2013-10-29",5.2801,5.2892,5.1827,5.2008,259300.0],["2013-10-30",5.1872,5.2303,5.1623,5.1714,120000.0],["2013-10-31",5.1782,5.1827,5.1419,5.1646,87900.0],["2013-11-01",5.1646,5.1736,5.1465,5.1465,66400.0],["2013-11-04",5.1532,5.1736,5.1419,5.1532,63000.0],["2013-11-05",5.1532,5.2189,5.1329,5.1985,161400.0],["2013-11-06",5.1374,5.3435,5.1374,5.2778,141700.0],["2013-11-07",5.262,5.262,5.194,5.2031,104500.0],["2013-11-08",5.2099,5.228,5.1804,5.2144,141100.0],["2013-11-11",5.2393,5.2801,5.2099,5.2348,129700.0],["2013-11-12",5.228,5.271,5.2099,5.2212,93700.0],["2013-11-13",5.2167,5.2892,5.2144,5.2416,100500.0],["2013-11-14",5.2665,5.3118,5.2325,5.2507,75000.0],["2013-11-15",5.2801,5.3209,5.2552,5.2869,74900.0],["2013-11-18",5.3231,5.4296,5.3231,5.3798,222800.0],["2013-11-19",5.382,5.4273,5.3798,5.3888,126700.0],["2013-11-20",5.4092,5.4137,5.3458,5.3503,141300.0],["2013-11-21",5.3571,5.4341,5.3571,5.4024,125500.0],["2013-11-22",5.4024,5.4341,5.3866,5.416,157100.0],["2013-11-25",5.4387,5.4794,5.4251,5.4364,249000.0],["2013-11-26",5.4341,5.4692,5.3709,5.4317,157000.0],["2013-11-27",5.4317,5.5089,5.4317,5.4551,96400.0],["2013-11-29",5.4762,5.4762,5.406,5.406,65800.0],["2013-12-02",5.406,5.4364,5.3826,5.3989,146900.0],["2013-12-03",5.4036,5.4036,5.3358,5.3428,177400.0],["2013-12-04",5.3475,5.406,5.289,5.3826,221000.0],["2013-12-05",5.406,5.4364,5.289,5.3053,165700.0],["2013-12-06",5.3545,5.3755,5.2609,5.2913,234900.0],["2013-12-09",5.2702,5.4387,5.2656,5.4341,263500.0],["2013-12-10",5.4551,5.4598,5.4013,5.4224,228400.0],["2013-12-11",5.4294,5.4575,5.3358,5.3545,206200.0],["2013-12-12",5.3615,5.4036,5.3077,5.3194,123300.0],["2013-12-13",5.3521,5.3521,5.2656,5.2726,161200.0],["2013-12-16",5.2609,5.3007,5.2515,5.2539,161200.0],["2013-12-17",5.2983,5.3241,5.2749,5.3077,73500.0],["2013-12-18",5.3217,5.3779,5.2539,5.3638,115100.0],["2013-12-19",5.3264,5.3709,5.2913,5.3124,82700.0],["2013-12-20",5.3358,5.3358,5.296,5.296,93100.0],["2013-12-23",5.3311,5.3358,5.2773,5.3264,130800.0],["2013-12-24",5.3053,5.3709,5.2913,5.3428,76000.0],["2013-12-26",5.3334,5.427,5.317,5.3358,126000.0],["2013-12-27",5.3124,5.3732,5.3124,5.3475,108400.0],["2013-12-30",5.3685,5.3685,5.2913,5.3077,139800.0],["2013-12-31",5.3358,5.3358,5.2796,5.3053,108300.0],["2014-01-02",5.3194,5.427,5.3124,5.3872,145200.0],["2014-01-03",5.4177,5.4434,5.3404,5.42,107800.0],["2014-01-06",5.4528,5.4996,5.4294,5.4715,136600.0],["2014-01-07",5.5089,5.5089,5.4528,5.4528,143900.0],["2014-01-08",5.4715,5.5066,5.4317,5.5066,53000.0],["2014-01-09",5.5066,5.516,5.4832,5.4949,92100.0],["2014-01-10",5.516,5.5347,5.4879,5.5136,82300.0],["2014-01-13",5.5136,5.5136,5.4668,5.4785,151900.0],["2014-01-14",5.4762,5.5113,5.4528,5.4528,71900.0],["2014-01-15",5.4528,5.5277,5.4481,5.4949,98200.0],["2014-01-16",5.5136,5.523,5.4785,5.4996,58300.0],["2014-01-17",5.4996,5.5183,5.4832,5.4972,48100.0],["2014-01-21",5.4972,5.5581,5.4972,5.5206,119100.0],["2014-01-22",5.5417,5.5534,5.516,5.516,73800.0],["2014-01-23",5.5417,5.5464,5.516,5.5347,61600.0],["2014-01-24",5.544,5.544,5.4294,5.5066,117700.0],["2014-01-27",5.5206,5.5206,5.4036,5.4341,94100.0],["2014-01-28",5.4247,5.5394,5.4177,5.5043,169300.0],["2014-01-29",5.4762,5.5323,5.406,5.5019,123800.0],["2014-01-30",5.4996,5.544,5.4785,5.53,165800.0],["2014-01-31",5.4996,5.544,5.4738,5.5394,66800.0],["2014-02-03",5.537,5.6166,5.5066,5.5791,181400.0],["2014-02-04",5.6002,5.633,5.5394,5.633,197500.0],["2014-02-05",5.6353,5.647,5.5745,5.6049,66300.0],["2014-02-06",5.6049,5.6587,5.5955,5.6236,133400.0],["2014-02-07",5.6283,5.6306,5.5768,5.5815,117100.0],["2014-02-10",5.5979,5.6704,5.5979,5.6681,130200.0],["2014-02-11",5.6845,5.6962,5.64,5.6798,89700.0],["2014-02-12",5.7172,5.7289,5.6751,5.6915,144300.0],["2014-02-13",5.6447,5.7172,5.6447,5.7079,160900.0],["2014-02-14",5.757,5.7734,5.7336,5.75,130600.0],["2014-02-18",5.7781,5.8319,5.757,5.7921,236700.0],["2014-02-19",5.8038,5.8272,5.7593,5.7664,191700.0],["2014-02-20",5.7523,5.7945,5.7336,5.743,123100.0],["2014-02-21",5.7336,5.8015,5.7336,5.7406,136500.0],["2014-02-24",5.7664,5.8038,5.757,5.7921,167000.0],["2014-02-25",5.7921,5.7921,5.7406,5.7757,214400.0],["2014-02-26",5.7564,5.812,5.7153,5.7975,188700.0],["2014-02-27",5.8095,5.8144,5.7854,5.8095,60000.0],["2014-02-28",5.7975,5.8675,5.7878,5.8047,124100.0],["2014-03-03",5.7975,5.7999,5.7371,5.7975,124900.0],["2014-03-04",5.7975,5.8675,5.7781,5.8216,146800.0],["2014-03-05",5.8434,5.8651,5.8265,5.8458,82400.0],["2014-03-06",5.8772,5.8772,5.7975,5.8699,82700.0],["2014-03-07",5.9013,5.9013,5.8168,5.8313,72600.0],["2014-03-10",5.7975,5.8289,5.7612,5.7902,101600.0],["2014-03-11",5.8192,5.8216,5.7685,5.7975,60500.0],["2014-03-12",5.7926,5.8458,5.7854,5.8313,96100.0],["2014-03-13",5.8458,5.8458,5.7926,5.7926,75000.0],["2014-03-14",5.8047,5.8603,5.7975,5.8603,54900.0],["2014-03-17",5.9013,5.9013,5.8603,5.8844,85400.0],["2014-03-18",5.9062,5.911,5.8579,5.8989,106000.0],["2014-03-19",5.8989,5.9086,5.8023,5.8144,77600.0],["2014-03-20",5.7975,5.824,5.7733,5.8095,70300.0],["2014-03-21",5.8095,5.9038,5.7975,5.7975,82200.0],["2014-03-24",5.7854,5.8796,5.7661,5.8216,71000.0],["2014-03-25",5.8192,5.8748,5.7492,5.7733,138600.0],["2014-03-26",5.7733,5.7975,5.7129,5.725,121400.0],["2014-03-27",5.725,5.7661,5.6936,5.6984,86600.0],["2014-03-28",5.7202,5.783,5.7129,5.754,40200.0],["2014-03-31",5.7926,5.7926,5.7395,5.754,66300.0],["2014-04-01",5.7371,5.7757,5.5776,5.6622,390800.0],["2014-04-02",5.6429,5.6719,5.6066,5.6139,146000.0],["2014-04-03",5.5994,5.638,5.5221,5.5269,237300.0],["2014-04-04",5.5559,5.5559,5.4714,5.4907,257800.0],["2014-04-07",5.4689,5.5269,5.4593,5.4762,114000.0],["2014-04-08",5.4955,5.5559,5.4883,5.5462,212500.0],["2014-04-09",5.5559,5.6211,5.5559,5.6066,135000.0],["2014-04-10",5.6163,5.6767,5.6042,5.6115,111700.0],["2014-04-11",5.5752,5.638,5.5583,5.5801,102500.0],["2014-04-14",5.5897,5.6115,5.5583,5.597,65400.0],["2014-04-15",5.5873,5.6284,5.5318,5.5656,47800.0],["2014-04-16",5.5897,5.6042,5.5656,5.5946,38400.0],["2014-04-17",5.5994,5.6308,5.5825,5.6066,51200.0],["2014-04-21",5.6211,5.667,5.6115,5.6429,53100.0],["2014-04-22",5.6429,5.6525,5.5825,5.6187,94700.0],["2014-04-23",5.6187,5.6308,5.609,5.6139,47600.0],["2014-04-24",5.6211,5.6694,5.6066,5.6549,53100.0],["2014-04-25",5.6525,5.6646,5.6066,5.6163,75400.0],["2014-04-28",5.6163,5.6598,5.6042,5.626,99300.0],["2014-04-29",5.6332,5.6719,5.6066,5.638,48300.0],["2014-04-30",5.638,5.7274,5.6284,5.7178,54200.0],["2014-05-01",5.7298,5.7516,5.7057,5.7347,76000.0],["2014-05-02",5.7298,5.7733,5.725,5.7637,49800.0],["2014-05-05",5.7733,5.7902,5.7516,5.7709,79800.0],["2014-05-06",5.7806,5.8216,5.7637,5.8216,65000.0],["2014-05-07",5.8216,5.8917,5.8216,5.8917,80700.0],["2014-05-08",5.9062,5.9182,5.8337,5.853,123200.0],["2014-05-09",5.8748,5.8893,5.8337,5.8627,54400.0],["2014-05-12",5.9013,5.9303,5.8385,5.8434,175400.0],["2014-05-13",5.8458,5.8917,5.8337,5.8361,112100.0],["2014-05-14",5.824,5.8579,5.824,5.841,74100.0],["2014-05-15",5.8554,5.8554,5.8289,5.8506,61600.0],["2014-05-16",5.853,5.8554,5.8361,5.8458,76900.0],["2014-05-19",5.8603,5.8844,5.8458,5.8748,165000.0],["2014-05-20",5.8989,5.9183,5.8385,5.8651,88400.0],["2014-05-21",5.853,5.8917,5.8458,5.882,111200.0],["2014-05-22",5.8917,5.911,5.882,5.882,128900.0],["2014-05-23",5.8941,5.9545,5.8748,5.9521,135000.0],["2014-05-27",5.9666,6.027,5.9545,5.9859,254200.0],["2014-05-28",5.9834,6.0158,5.946,5.9959,138300.0],["2014-05-29",5.9834,5.9909,5.9585,5.9859,106400.0],["2014-05-30",5.9759,5.9834,5.941,5.9659,111400.0],["2014-06-02",5.9261,5.9585,5.9036,5.9535,131600.0],["2014-06-03",5.951,5.9535,5.9036,5.9061,47100.0],["2014-06-04",5.8862,5.9585,5.8612,5.946,100300.0],["2014-06-05",5.951,6.0133,5.946,6.0033,80600.0],["2014-06-06",6.0208,6.0432,5.9834,6.0333,162900.0],["2014-06-09",6.0457,6.0457,5.9984,6.0283,82600.0],["2014-06-10",5.9959,6.0208,5.961,5.9834,98000.0],["2014-06-11",5.961,6.0058,5.9585,5.9809,49700.0],["2014-06-12",5.9784,6.0008,5.9285,5.9535,58500.0],["2014-06-13",5.9385,5.9535,5.9161,5.9236,77200.0],["2014-06-16",5.951,5.9884,5.9285,5.9809,76600.0],["2014-06-17",6.0083,6.0308,5.9984,6.0258,85600.0],["2014-06-18",6.0258,6.0258,5.9884,6.0233,35300.0],["2014-06-19",5.9984,6.0283,5.9261,5.9934,68100.0],["2014-06-20",5.9984,6.0183,5.9909,6.0083,57200.0],["2014-06-23",5.9859,6.0058,5.9659,5.9684,86700.0],["2014-06-24",5.9709,5.9959,5.9435,5.946,64800.0],["2014-06-25",5.9585,5.9834,5.9335,5.9784,72400.0],["2014-06-26",5.9734,5.9984,5.961,5.9984,59200.0],["2014-06-27",5.9834,5.9834,5.9585,5.9659,91400.0],["2014-06-30",5.9335,5.9909,5.9335,5.9834,63700.0],["2014-07-01",5.9959,6.0083,5.961,5.961,70400.0],["2014-07-02",5.961,5.9934,5.9585,5.9709,62100.0],["2014-07-03",5.9734,5.9734,5.9236,5.9261,72300.0],["2014-07-07",5.9385,5.9684,5.9011,5.9086,100400.0],["2014-07-08",5.8837,5.9211,5.8737,5.8961,73900.0],["2014-07-09",5.8587,5.9136,5.8587,5.8587,165700.0],["2014-07-10",5.8587,5.9385,5.8587,5.9335,87900.0],["2014-07-11",5.941,5.941,5.9011,5.9111,33600.0],["2014-07-14",5.9261,5.9335,5.8911,5.8961,51300.0],["2014-07-15",5.8961,5.9261,5.8712,5.9036,61200.0],["2014-07-16",5.9136,5.9335,5.8837,5.931,63100.0],["2014-07-17",5.9111,5.9585,5.9111,5.931,49700.0],["2014-07-18",5.936,5.956,5.9236,5.936,39400.0],["2014-07-21",5.9285,5.9659,5.9111,5.931,51800.0],["2014-07-22",5.9759,5.9934,5.9261,5.9834,45900.0],["2014-07-23",6.0083,6.0083,5.9485,5.9485,29700.0],["2014-07-24",5.9535,5.9709,5.931,5.931,58900.0],["2014-07-25",5.9261,5.9435,5.9186,5.9186,48800.0],["2014-07-28",5.936,5.9684,5.9186,5.9585,65100.0],["2014-07-29",5.9485,5.9784,5.9435,5.9759,45500.0],["2014-07-30",5.9585,5.9984,5.9485,5.9585,72500.0],["2014-07-31",5.956,5.956,5.9086,5.9086,107200.0],["2014-08-01",5.9086,5.936,5.9086,5.9161,61700.0],["2014-08-04",5.9186,5.9934,5.9186,5.9834,76500.0],["2014-08-05",5.9784,5.9809,5.941,5.9535,43500.0],["2014-08-06",5.961,6.0058,5.956,5.9709,94700.0],["2014-08-07",5.9834,5.9934,5.9585,5.9784,100800.0],["2014-08-08",5.9909,5.9909,5.9659,5.9659,59500.0],["2014-08-11",5.9784,6.0607,5.961,6.0532,141100.0],["2014-08-12",6.0582,6.1081,6.0582,6.1006,84900.0],["2014-08-13",6.108,6.1454,6.1056,6.133,76500.0],["2014-08-14",6.1479,6.1679,6.1355,6.1579,90000.0],["2014-08-15",6.1654,6.1878,6.1579,6.1878,90900.0],["2014-08-18",6.1953,6.2277,6.1679,6.2103,119900.0],["2014-08-19",6.2277,6.2452,6.2003,6.2227,149900.0],["2014-08-20",6.2202,6.2452,6.2053,6.2327,123300.0],["2014-08-21",6.2327,6.2701,6.2227,6.2526,114700.0],["2014-08-22",6.2701,6.3299,6.2576,6.3,218700.0],["2014-08-25",6.3324,6.3499,6.3075,6.3374,164300.0],["2014-08-26",6.3549,6.3773,6.3274,6.3673,241600.0],["2014-08-27",6.4007,6.4007,6.3288,6.3648,142100.0],["2014-08-28",6.375,6.3905,6.3262,6.3776,100500.0],["2014-08-29",6.3828,6.4007,6.3416,6.4007,97500.0],["2014-09-02",6.375,6.4007,6.3236,6.3236,144400.0],["2014-09-03",6.0486,6.082,6.0434,6.0486,6077500.0],["2014-09-04",6.0434,6.0666,6.0152,6.0152,955000.0],["2014-09-05",6.0152,6.0589,6.0049,6.0126,571700.0],["2014-09-08",5.9972,6.0306,5.992,5.9997,439800.0],["2014-09-09",6.0023,6.0126,5.9663,5.9663,493100.0],["2014-09-10",5.9663,5.9766,5.9123,5.9252,453500.0],["2014-09-11",5.9175,5.9509,5.9123,5.9406,219500.0],["2014-09-12",5.9303,5.9483,5.8738,5.8789,521200.0],["2014-09-15",5.9021,5.9021,5.8609,5.8815,199800.0],["2014-09-16",5.8918,5.8918,5.8429,5.8609,263900.0],["2014-09-17",5.8609,5.8686,5.8481,5.8635,351700.0],["2014-09-18",5.8532,5.8635,5.8481,5.8481,305700.0],["2014-09-19",5.8738,5.8841,5.8429,5.8763,241000.0],["2014-09-22",5.8738,5.8841,5.8224,5.8584,272900.0],["2014-09-23",5.8249,5.8584,5.7864,5.8018,331100.0],["2014-09-24",5.7864,5.8018,5.7401,5.7401,395900.0],["2014-09-25",5.7298,5.7684,5.6938,5.7555,327400.0],["2014-09-26",5.7684,5.771,5.735,5.7453,130700.0],["2014-09-29",5.7195,5.7324,5.7093,5.7144,194600.0],["2014-09-30",5.7118,5.717,5.6938,5.7118,224800.0],["2014-10-01",5.7144,5.7838,5.7093,5.7761,311800.0],["2014-10-02",5.7658,5.8301,5.7195,5.8275,264100.0],["2014-10-03",5.8763,5.8841,5.8018,5.8172,244800.0],["2014-10-06",5.8172,5.8275,5.7581,5.771,118500.0],["2014-10-07",5.753,5.8352,5.7144,5.7581,217000.0],["2014-10-08",5.7658,5.8224,5.7247,5.7967,198400.0],["2014-10-09",5.8069,5.8121,5.7247,5.7375,270800.0],["2014-10-10",5.7452,5.8018,5.6938,5.7324,223000.0],["2014-10-13",5.7247,5.7838,5.6296,5.6424,342700.0],["2014-10-14",5.6296,5.6476,5.5525,5.6039,488800.0],["2014-10-15",5.5576,5.6527,5.3982,5.6424,650700.0],["2014-10-16",5.5756,5.7041,5.5447,5.699,239700.0],["2014-10-17",5.7452,5.7684,5.7247,5.7324,222300.0],["2014-10-20",5.7427,5.7684,5.717,5.7607,216700.0],["2014-10-21",5.7581,5.8455,5.7478,5.8044,202900.0],["2014-10-22",5.7838,5.8558,5.7838,5.8224,157100.0],["2014-10-23",5.8301,5.8506,5.7581,5.7864,209600.0],["2014-10-24",5.8044,5.8455,5.7684,5.8301,132200.0],["2014-10-27",5.8352,5.8943,5.7941,5.8815,102300.0],["2014-10-28",5.8969,5.9123,5.8558,5.8892,304400.0],["2014-10-29",5.9046,5.9046,5.7838,5.8352,154100.0],["2014-10-30",5.8661,5.8763,5.7915,5.8455,122200.0],["2014-10-31",5.8558,5.8661,5.7761,5.7812,200900.0],["2014-11-03",5.8044,5.8455,5.7761,5.7787,180800.0],["2014-11-04",5.7838,5.7838,5.7118,5.7324,342300.0],["2014-11-05",5.7427,5.7812,5.7247,5.7581,489500.0],["2014-11-06",5.6913,5.771,5.627,5.6321,517000.0],["2014-11-07",5.6141,5.645,5.5525,5.6141,457000.0],["2014-11-10",5.6219,5.6579,5.6142,5.6476,285600.0],["2014-11-11",5.6167,5.6553,5.591,5.6193,403000.0],["2014-11-12",5.6193,5.6347,5.5859,5.591,212000.0],["2014-11-13",5.5833,5.6039,5.5782,5.591,267700.0],["2014-11-14",5.591,5.6167,5.5756,5.591,272800.0],["2014-11-17",5.5807,5.6064,5.5756,5.5756,226800.0],["2014-11-18",5.5782,5.6733,5.5756,5.6064,813800.0],["2014-11-19",5.6193,5.6399,5.5936,5.6039,265100.0],["2014-11-20",5.591,5.6424,5.5833,5.6373,232500.0],["2014-11-21",5.6501,5.7118,5.6424,5.699,206600.0],["2014-11-24",5.717,5.7658,5.7093,5.7607,297800.0],["2014-11-25",5.771,5.771,5.7273,5.7581,414700.0],["2014-11-26",5.7368,5.7821,5.7368,5.7395,345700.0],["2014-11-28",5.7368,5.798,5.7235,5.7554,135500.0],["2014-12-01",5.7182,5.7421,5.5984,5.6782,574200.0],["2014-12-02",5.6463,5.6969,5.633,5.6383,332700.0],["2014-12-03",5.6356,5.6836,5.6303,5.6569,231100.0],["2014-12-04",5.6676,5.6782,5.6303,5.641,218700.0],["2014-12-05",5.6303,5.6569,5.4706,5.4839,541100.0],["2014-12-08",5.4733,5.4759,5.3109,5.3535,690900.0],["2014-12-09",5.3082,5.436,5.2976,5.428,229800.0],["2014-12-10",5.436,5.4413,5.3242,5.3322,300900.0],["2014-12-11",5.3322,5.3641,5.3242,5.3268,252000.0],["2014-12-12",5.3109,5.3322,5.1724,5.2656,352900.0],["2014-12-15",5.3055,5.3268,5.2576,5.3029,343400.0],["2014-12-16",5.2842,5.3668,5.2656,5.2736,185100.0],["2014-12-17",5.2842,5.3641,5.263,5.3481,191200.0],["2014-12-18",5.3774,5.4227,5.3375,5.3827,292000.0],["2014-12-19",5.3907,5.4892,5.3668,5.4759,497200.0],["2014-12-22",5.452,5.5691,5.452,5.5558,243100.0],["2014-12-23",5.5425,5.5584,5.5025,5.5238,156700.0],["2014-12-24",5.5212,5.5265,5.3774,5.3774,126400.0],["2014-12-26",5.3721,5.4014,5.3322,5.3375,197100.0],["2014-12-29",5.3375,5.3694,5.3268,5.3428,222600.0],["2014-12-30",5.3375,5.3508,5.3055,5.3455,403600.0],["2014-12-31",5.3242,5.3641,5.3055,5.3135,335500.0],["2015-01-02",5.3348,5.3641,5.3109,5.3481,216300.0],["2015-01-05",5.3481,5.3881,5.3242,5.3774,148200.0],["2015-01-06",5.3721,5.42,5.3641,5.3694,117200.0],["2015-01-07",5.3801,5.4866,5.3748,5.4812,133300.0],["2015-01-08",5.4812,5.5265,5.4466,5.4706,139600.0],["2015-01-09",5.4706,5.4706,5.3668,5.3668,237300.0],["2015-01-12",5.3428,5.3561,5.3055,5.3242,225300.0],["2015-01-13",5.3162,5.3641,5.3055,5.3641,476500.0],["2015-01-14",5.3561,5.3961,5.3215,5.3801,201900.0],["2015-01-15",5.3801,5.4067,5.3268,5.3774,136300.0],["2015-01-16",5.3535,5.3961,5.3268,5.3907,203600.0],["2015-01-20",5.3774,5.4094,5.3694,5.3748,318700.0],["2015-01-21",5.3721,5.4573,5.3721,5.3774,129800.0],["2015-01-22",5.3854,5.42,5.3827,5.3827,212900.0],["2015-01-23",5.3907,5.4626,5.3907,5.4466,160700.0],["2015-01-26",5.4333,5.5851,5.4333,5.5611,161100.0],["2015-01-27",5.5611,5.6383,5.5451,5.5877,110400.0],["2015-01-28",5.6356,5.6889,5.5851,5.5904,174500.0],["2015-01-29",5.5851,5.6782,5.5664,5.5877,241900.0],["2015-01-30",5.5638,5.6356,5.5584,5.5771,131700.0],["2015-02-02",5.5531,5.6064,5.5531,5.5771,69000.0],["2015-02-03",5.5718,5.6703,5.5265,5.6383,127000.0],["2015-02-04",5.6303,5.7022,5.5957,5.6649,222500.0],["2015-02-05",5.6836,5.7687,5.6756,5.6942,295600.0],["2015-02-06",5.6942,5.7315,5.609,5.633,200700.0],["2015-02-09",5.625,5.6463,5.4999,5.5265,348500.0],["2015-02-10",5.4866,5.5371,5.444,5.4892,261000.0],["2015-02-11",5.3827,5.4733,5.3774,5.4307,303200.0],["2015-02-12",5.3774,5.5664,5.3774,5.5265,245900.0],["2015-02-13",5.5398,5.617,5.5159,5.5238,185500.0],["2015-02-17",5.5505,5.5718,5.4999,5.5212,145300.0],["2015-02-18",5.5371,5.5638,5.5105,5.5345,224000.0],["2015-02-19",5.5558,5.5558,5.5132,5.5371,182300.0],["2015-02-20",5.5318,5.5744,5.5105,5.5584,155500.0],["2015-02-23",5.5425,5.5904,5.5185,5.5851,186900.0],["2015-02-24",5.5718,5.6117,5.5638,5.5851,273500.0],["2015-02-25",5.5576,5.6043,5.5026,5.5411,279700.0],["2015-02-26",5.5301,5.5961,5.5191,5.5548,158800.0],["2015-02-27",5.5576,5.6263,5.5466,5.6263,314000.0],["2015-03-02",5.607,5.6318,5.5576,5.5851,201300.0],["2015-03-03",5.5356,5.5851,5.5329,5.5384,172300.0],["2015-03-04",5.5411,5.5713,5.5246,5.5494,98600.0],["2015-03-05",5.5411,5.5906,5.5411,5.5768,116500.0],["2015-03-06",5.5548,5.5878,5.4285,5.4532,307500.0],["2015-03-09",5.4614,5.4862,5.4367,5.4505,133100.0],["2015-03-10",5.4175,5.4862,5.4175,5.4532,161700.0],["2015-03-11",5.4807,5.4944,5.4395,5.4614,87600.0],["2015-03-12",5.4614,5.5136,5.4532,5.4944,73700.0],["2015-03-13",5.4944,5.4944,5.4285,5.4642,57300.0],["2015-03-16",5.4395,5.5494,5.434,5.5439,176800.0],["2015-03-17",5.4999,5.5439,5.4505,5.4505,131400.0],["2015-03-18",5.4669,5.5136,5.4477,5.5081,100600.0],["2015-03-19",5.4642,5.5219,5.412,5.4862,100400.0],["2015-03-20",5.5191,5.5384,5.4972,5.5246,97300.0],["2015-03-23",5.4999,5.5521,5.4999,5.5329,57600.0],["2015-03-24",5.5439,5.5439,5.4999,5.5136,52300.0],["2015-03-25",5.5026,5.5274,5.4724,5.4834,83700.0],["2015-03-26",5.4669,5.4972,5.4669,5.4779,35200.0],["2015-03-27",5.4697,5.4917,5.4587,5.4752,69100.0],["2015-03-30",5.4807,5.4807,5.4285,5.4642,100600.0],["2015-03-31",5.4642,5.4807,5.4532,5.4697,54100.0],["2015-04-01",5.4587,5.4944,5.4559,5.4669,163300.0],["2015-04-02",5.4532,5.4724,5.4037,5.4587,300600.0],["2015-04-06",5.4532,5.4944,5.4477,5.4779,77700.0],["2015-04-07",5.4642,5.4944,5.4642,5.4724,71400.0],["2015-04-08",5.4944,5.5768,5.4724,5.5384,107200.0],["2015-04-09",5.5466,5.5494,5.4944,5.5219,368300.0],["2015-04-10",5.5411,5.5411,5.5081,5.5246,107200.0],["2015-04-13",5.5411,5.5439,5.5219,5.5329,162000.0],["2015-04-14",5.5274,5.5576,5.5219,5.5466,93200.0],["2015-04-15",5.5521,5.5576,5.5356,5.5521,69700.0],["2015-04-16",5.5356,5.5548,5.5356,5.5494,40800.0],["2015-04-17",5.5356,5.5384,5.5026,5.5219,128400.0],["2015-04-20",5.5301,5.5466,5.5081,5.5301,130700.0],["2015-04-21",5.5356,5.5494,5.5274,5.5356,32900.0],["2015-04-22",5.5356,5.5439,5.5054,5.5164,100600.0],["2015-04-23",5.5109,5.5384,5.4944,5.5356,72600.0],["2015-04-24",5.5411,5.5686,5.5411,5.5658,81700.0],["2015-04-27",5.5713,5.5741,5.5384,5.5411,72100.0],["2015-04-28",5.5411,5.5576,5.5246,5.5466,81700.0],["2015-04-29",5.5411,5.5411,5.4972,5.5301,106700.0],["2015-04-30",5.5356,5.5356,5.4944,5.5274,95300.0],["2015-05-01",5.5301,5.5439,5.4972,5.5219,67400.0],["2015-05-04",5.5356,5.5356,5.5109,5.5301,58700.0],["2015-05-05",5.5329,5.5466,5.5026,5.5081,108400.0],["2015-05-06",5.5356,5.5548,5.4752,5.4944,138600.0],["2015-05-07",5.4587,5.4999,5.4395,5.4587,79100.0],["2015-05-08",5.5246,5.5631,5.5081,5.5631,120000.0],["2015-05-11",5.5713,5.5713,5.5356,5.5494,74200.0],["2015-05-12",5.5356,5.5384,5.4944,5.5274,59800.0],["2015-05-13",5.5576,5.5658,5.5164,5.5246,103700.0],["2015-05-14",5.5274,5.5631,5.5274,5.5466,72600.0],["2015-05-15",5.5356,5.5439,5.5219,5.5439,41900.0],["2015-05-18",5.5219,5.5713,5.5219,5.5713,119900.0],["2015-05-19",5.5603,5.6098,5.5521,5.5961,104300.0],["2015-05-20",5.6015,5.6428,5.5988,5.6373,87900.0],["2015-05-21",5.6565,5.6592,5.629,5.6455,131000.0],["2015-05-22",5.6565,5.6565,5.6098,5.629,92800.0],["2015-05-26",5.6455,5.6592,5.6098,5.6318,192600.0],["2015-05-27",5.6483,5.6483,5.5906,5.6043,279600.0],["2015-05-28",5.6185,5.715,5.6185,5.627,196500.0],["2015-05-29",5.6185,5.6355,5.5788,5.5901,230100.0],["2015-06-01",5.6043,5.6071,5.5731,5.5731,65300.0],["2015-06-02",5.5617,5.5986,5.5419,5.5504,138200.0],["2015-06-03",5.5475,5.5532,5.5192,5.5248,211800.0],["2015-06-04",5.5248,5.5248,5.4681,5.5078,160900.0],["2015-06-05",5.4794,5.4936,5.4511,5.4624,146900.0],["2015-06-08",5.4567,5.4596,5.3659,5.3943,276600.0],["2015-06-09",5.3858,5.3972,5.3574,5.3659,116700.0],["2015-06-10",5.3886,5.417,5.3716,5.4,93800.0],["2015-06-11",5.3915,5.4823,5.3915,5.4794,78600.0],["2015-06-12",5.4539,5.4936,5.4369,5.4653,62500.0],["2015-06-15",5.5277,5.5305,5.4738,5.4936,49600.0],["2015-06-16",5.5447,5.5731,5.4908,5.5674,148000.0],["2015-06-17",5.5759,5.5873,5.5078,5.5078,111100.0],["2015-06-18",5.5078,5.5504,5.4482,5.4709,101100.0],["2015-06-19",5.4596,5.4908,5.4482,5.4823,89800.0],["2015-06-22",5.4653,5.505,5.4596,5.4596,55200.0],["2015-06-23",5.4624,5.4936,5.4624,5.4823,57500.0],["2015-06-24",5.4624,5.4993,5.4624,5.4653,67700.0],["2015-06-25",5.4624,5.4766,5.4255,5.4482,81400.0],["2015-06-26",5.4397,5.4426,5.3404,5.3801,128000.0],["2015-06-29",5.3517,5.3631,5.1928,5.2326,246100.0],["2015-06-30",5.2553,5.278,5.1645,5.2524,141700.0],["2015-07-01",5.2382,5.278,5.2241,5.278,112600.0],["2015-07-02",5.2922,5.3177,5.2836,5.2893,44700.0],["2015-07-06",5.2893,5.3234,5.278,5.2922,187700.0],["2015-07-07",5.3149,5.3517,5.2723,5.3404,211700.0],["2015-07-08",5.3177,5.3745,5.3177,5.3574,91700.0],["2015-07-09",5.3574,5.3915,5.3376,5.3716,126200.0],["2015-07-10",5.3631,5.3915,5.3489,5.3744,57300.0],["2015-07-13",5.3716,5.3773,5.3347,5.3546,60500.0],["2015-07-14",5.3347,5.383,5.3319,5.3801,100400.0],["2015-07-15",5.3603,5.3716,5.3319,5.3574,52900.0],["2015-07-16",5.3489,5.3745,5.329,5.329,72100.0],["2015-07-17",5.3205,5.3546,5.2581,5.2723,160300.0],["2015-07-20",5.2581,5.2751,5.1928,5.2184,96300.0],["2015-07-21",5.2042,5.2893,5.2014,5.2297,72700.0],["2015-07-22",5.1928,5.2212,5.1673,5.2127,72100.0],["2015-07-23",5.1787,5.2127,5.0084,5.1077,366700.0],["2015-07-24",5.1077,5.1304,5.0822,5.1134,98000.0],["2015-07-27",5.0652,5.0765,5.0424,5.0652,119100.0],["2015-07-28",5.0424,5.1957,5.0424,5.1361,113600.0],["2015-07-29",5.2127,5.2609,5.1503,5.2496,111900.0],["2015-07-30",5.2468,5.2922,5.2468,5.2695,110800.0],["2015-07-31",5.3177,5.3517,5.1815,5.1815,106300.0],["2015-08-03",5.19,5.2411,5.1645,5.2382,69800.0],["2015-08-04",5.2354,5.2893,5.173,5.1815,99900.0],["2015-08-05",5.1815,5.2496,5.1815,5.2127,67600.0],["2015-08-06",5.207,5.2751,5.1928,5.2241,234700.0],["2015-08-07",5.2212,5.2269,5.1361,5.1928,113600.0],["2015-08-10",5.1985,5.2155,5.0878,5.1843,168800.0],["2015-08-11",5.1843,5.2354,5.1503,5.2241,144100.0],["2015-08-12",5.2127,5.2496,5.1843,5.2269,126000.0],["2015-08-13",5.2241,5.3234,5.2099,5.2865,158800.0],["2015-08-14",5.295,5.312,5.2922,5.3063,63100.0],["2015-08-17",5.2922,5.3404,5.2922,5.3319,52000.0],["2015-08-18",5.3376,5.3461,5.3205,5.3347,79200.0],["2015-08-19",5.3489,5.3489,5.2978,5.3205,80000.0],["2015-08-20",5.3063,5.3347,5.2978,5.3063,92300.0],["2015-08-21",5.2922,5.2922,5.2212,5.2382,154800.0],["2015-08-24",4.9091,5.2269,4.824,5.0935,269900.0],["2015-08-25",5.1219,5.1928,5.1077,5.1531,178500.0],["2015-08-26",5.2382,5.2666,5.1531,5.2524,220800.0],["2015-08-27",5.3773,5.3773,5.2212,5.2808,178800.0],["2015-08-28",5.1661,5.372,5.1603,5.3514,186200.0],["2015-08-31",5.3455,5.3455,5.2749,5.3279,62900.0],["2015-09-01",5.2191,5.3073,5.2191,5.2896,186200.0],["2015-09-02",5.2926,5.3396,5.2602,5.2602,132600.0],["2015-09-03",5.2602,5.3073,5.2014,5.2014,150900.0],["2015-09-04",5.1456,5.2367,5.1456,5.2191,55200.0],["2015-09-08",5.2926,5.3484,5.2367,5.3337,618200.0],["2015-09-09",5.3367,5.4131,5.3014,5.319,190400.0],["2015-09-10",5.3514,5.3661,5.2543,5.3337,240500.0],["2015-09-11",5.3161,5.3543,5.2926,5.3543,122100.0],["2015-09-14",5.3661,5.3661,5.319,5.3308,25900.0],["2015-09-15",5.3749,5.3749,5.2955,5.3455,72900.0],["2015-09-16",5.369,5.3896,5.322,5.3367,93600.0],["2015-09-17",5.3132,5.369,5.272,5.3161,103500.0],["2015-09-18",5.269,5.3661,5.269,5.3543,128800.0],["2015-09-21",5.3602,5.4102,5.3573,5.372,51200.0],["2015-09-22",5.269,5.3661,5.2485,5.3543,37200.0],["2015-09-23",5.372,5.4102,5.3249,5.3896,70300.0],["2015-09-24",5.369,5.4072,5.3661,5.3867,79600.0],["2015-09-25",5.4072,5.4425,5.3837,5.3925,90600.0],["2015-09-28",5.3837,5.3984,5.2338,5.2396,103300.0],["2015-09-29",5.2191,5.319,5.1661,5.2661,219300.0],["2015-09-30",5.2661,5.272,5.1779,5.2573,138200.0],["2015-10-01",5.2485,5.2602,5.1603,5.1867,88700.0],["2015-10-02",5.1573,5.2308,5.1485,5.2073,45700.0],["2015-10-05",5.2338,5.3455,5.1985,5.3367,93200.0],["2015-10-06",5.3396,5.3484,5.3131,5.3279,35800.0],["2015-10-07",5.319,5.4396,5.319,5.4102,78800.0],["2015-10-08",5.4602,5.466,5.3867,5.4072,68300.0],["2015-10-09",5.4337,5.4337,5.3749,5.4102,55100.0],["2015-10-12",5.419,5.419,5.3925,5.4043,24500.0],["2015-10-13",5.3808,5.419,5.3249,5.3396,69700.0],["2015-10-14",5.3132,5.3778,5.3132,5.3132,58800.0],["2015-10-15",5.3367,5.4043,5.2926,5.3661,70000.0],["2015-10-16",5.3778,5.4337,5.372,5.3837,46400.0],["2015-10-19",5.3925,5.4014,5.3602,5.372,35400.0],["2015-10-20",5.3543,5.419,5.3543,5.4131,52900.0],["2015-10-21",5.4337,5.4337,5.3867,5.4131,64400.0],["2015-10-22",5.4102,5.4219,5.369,5.4161,118600.0],["2015-10-23",5.4219,5.5072,5.3749,5.4455,122600.0],["2015-10-26",5.4131,5.5102,5.4014,5.4572,63600.0],["2015-10-27",5.4366,5.4513,5.3484,5.3484,70300.0],["2015-10-28",5.3631,5.4249,5.3573,5.4131,43100.0],["2015-10-29",5.372,5.4396,5.3073,5.322,65800.0],["2015-10-30",5.3367,5.3778,5.2396,5.2926,84000.0],["2015-11-02",5.2543,5.3514,5.2543,5.3484,58400.0],["2015-11-03",5.322,5.4043,5.3131,5.3573,70800.0],["2015-11-04",5.3484,5.3778,5.3132,5.3132,67500.0],["2015-11-05",5.3396,5.3396,5.272,5.2955,56600.0],["2015-11-06",5.1485,5.3661,5.1044,5.2014,594700.0],["2015-11-09",5.1573,5.2926,5.1162,5.2191,117100.0],["2015-11-10",5.2837,5.3014,5.2044,5.272,74900.0],["2015-11-11",5.3043,5.3043,5.2632,5.2808,45900.0],["2015-11-12",5.2837,5.2867,5.2455,5.2573,33700.0],["2015-11-13",5.2485,5.2573,5.2279,5.2573,54800.0],["2015-11-16",5.2249,5.319,5.2249,5.2632,64300.0],["2015-11-17",5.269,5.2779,5.2308,5.2338,55700.0],["2015-11-18",5.2191,5.269,5.2191,5.2455,113700.0],["2015-11-19",5.2338,5.2632,5.2338,5.2514,110000.0],["2015-11-20",5.2632,5.2749,5.2485,5.2514,49600.0],["2015-11-23",5.2632,5.2867,5.2514,5.2661,69600.0],["2015-11-24",5.2808,5.3249,5.2485,5.3043,62600.0],["2015-11-25",5.3043,5.3514,5.3043,5.3337,91100.0],["2015-11-27",5.3368,5.4063,5.2702,5.3609,92300.0],["2015-11-30",5.3761,5.4033,5.3035,5.3458,77300.0],["2015-12-01",5.3247,5.3458,5.2612,5.2612,97600.0],["2015-12-02",5.2551,5.2642,5.2007,5.2067,138800.0],["2015-12-03",5.1916,5.2521,5.1523,5.1735,104100.0],["2015-12-04",5.1705,5.2067,5.1402,5.1402,92700.0],["2015-12-07",5.11,5.1584,5.0858,5.1039,131900.0],["2015-12-08",5.0707,5.1493,5.0586,5.0949,133100.0],["2015-12-09",5.0949,5.1372,5.0677,5.0888,79800.0],["2015-12-10",5.0888,5.1281,5.0677,5.0828,132000.0],["2015-12-11",5.0495,5.0828,4.9951,5.0374,222400.0],["2015-12-14",5.0253,5.0435,4.9104,4.9588,307400.0],["2015-12-15",4.9376,5.0102,4.9195,4.9558,200200.0],["2015-12-16",4.9558,5.1553,4.9497,5.1432,232000.0],["2015-12-17",5.2007,5.234,5.1463,5.1977,88900.0],["2015-12-18",5.1886,5.2249,5.1251,5.1463,189800.0],["2015-12-21",5.0949,5.1674,5.0949,5.1674,121700.0],["2015-12-22",5.1765,5.2733,5.1674,5.243,105700.0],["2015-12-23",5.2642,5.2914,5.24,5.2793,101200.0],["2015-12-24",5.2914,5.2914,5.2219,5.237,22000.0],["2015-12-28",5.234,5.2551,5.1674,5.1916,148600.0],["2015-12-29",5.1795,5.2219,5.1039,5.1523,286600.0],["2015-12-30",5.1039,5.1614,5.0586,5.0586,141700.0],["2015-12-31",5.0223,5.116,4.9921,5.0737,120400.0],["2016-01-04",5.0253,5.107,4.9921,5.0646,117900.0],["2016-01-05",5.0435,5.1705,5.0283,5.1432,54100.0],["2016-01-06",5.107,5.2158,5.0646,5.0646,184900.0],["2016-01-07",5.0042,5.0797,4.989,5.0072,162100.0],["2016-01-08",4.989,5.0435,4.989,5.0102,93000.0],["2016-01-11",4.9588,5.0374,4.9588,4.9951,83500.0],["2016-01-12",5.0042,5.0162,4.9346,4.986,106700.0],["2016-01-13",4.989,4.989,4.856,4.859,229300.0],["2016-01-14",4.8651,5.0011,4.7502,4.9316,206000.0],["2016-01-15",4.8983,4.9134,4.8137,4.8832,173200.0],["2016-01-19",4.8409,4.8741,4.7169,4.7471,192000.0],["2016-01-20",4.6836,4.729,4.2875,4.6957,470100.0],["2016-01-21",4.7139,4.853,4.6595,4.7109,179000.0],["2016-01-22",4.8258,4.9013,4.7441,4.8832,78500.0],["2016-01-25",4.9286,4.9286,4.6564,4.6806,147600.0],["2016-01-26",4.6836,4.8137,4.6292,4.723,61500.0],["2016-01-27",4.6957,4.7774,4.6625,4.7018,60400.0],["2016-01-28",4.7199,4.7865,4.7018,4.7592,50500.0],["2016-01-29",4.7683,4.9134,4.7653,4.9014,50500.0],["2016-02-01",4.856,4.9134,4.8379,4.9044,29900.0],["2016-02-02",4.8832,4.9134,4.7985,4.8923,50800.0],["2016-02-03",4.9074,4.9467,4.8439,4.9044,77800.0],["2016-02-04",4.8983,4.986,4.8983,4.983,54600.0],["2016-02-05",4.9769,5.0072,4.9316,4.9739,28600.0],["2016-02-08",4.9286,4.9709,4.856,4.9286,109000.0],["2016-02-09",4.8832,4.9286,4.7562,4.7895,89500.0],["2016-02-10",4.8439,5.3821,4.8379,4.8923,159800.0],["2016-02-11",4.8227,4.862,4.7532,4.8016,59700.0],["2016-02-12",4.8258,4.9648,4.8258,4.9437,45200.0],["2016-02-16",4.6564,5.0737,4.6564,5.0707,80400.0],["2016-02-17",4.8832,5.1402,4.8832,5.0797,107300.0],["2016-02-18",5.1281,5.1553,5.0465,5.1221,79500.0],["2016-02-19",5.1432,5.1735,5.0707,5.0979,24400.0],["2016-02-22",5.1251,5.1644,5.1221,5.1614,76100.0],["2016-02-23",5.24,5.2521,5.1251,5.1674,168600.0],["2016-02-24",5.11,5.237,5.0707,5.2037,97600.0],["2016-02-25",5.2551,5.3458,5.2309,5.3216,175100.0],["2016-02-26",5.3248,5.5053,5.3154,5.4648,212800.0],["2016-02-29",5.4741,5.527,5.2936,5.3092,192700.0],["2016-03-01",5.3216,5.3714,5.2127,5.2127,77600.0],["2016-03-02",5.1723,5.303,5.166,5.2656,83500.0],["2016-03-03",5.2936,5.3901,5.2874,5.3372,52100.0],["2016-03-04",5.3777,5.4181,5.3341,5.359,76400.0],["2016-03-07",5.3216,5.4057,5.3216,5.3434,67600.0],["2016-03-08",5.3247,5.3839,5.2376,5.2936,52500.0],["2016-03-09",5.2936,5.4026,5.2781,5.3528,57200.0],["2016-03-10",5.3994,5.4026,5.331,5.3528,49700.0],["2016-03-11",5.3652,5.3932,5.3154,5.3745,25300.0],["2016-03-14",5.3621,5.3932,5.3061,5.3496,50100.0],["2016-03-15",5.3714,5.387,5.3185,5.3745,55400.0],["2016-03-16",5.3839,5.4928,5.3839,5.4555,92700.0],["2016-03-17",5.4461,5.5301,5.4088,5.4897,88900.0],["2016-03-18",5.4804,5.527,5.4586,5.527,39600.0],["2016-03-21",5.527,5.5301,5.4772,5.5084,37900.0],["2016-03-22",5.4959,5.5831,5.4679,5.5146,116100.0],["2016-03-23",5.5146,5.5675,5.4243,5.4243,29100.0],["2016-03-24",5.415,5.4897,5.3216,5.3994,56200.0],["2016-03-28",5.3683,5.4274,5.3621,5.3932,39100.0],["2016-03-29",5.3777,5.4928,5.3528,5.4648,87700.0],["2016-03-30",5.4648,5.4804,5.3683,5.4181,59000.0],["2016-03-31",5.415,5.4772,5.3621,5.4212,88000.0],["2016-04-01",5.3652,5.4274,5.3652,5.4088,29000.0],["2016-04-04",5.3714,5.4181,5.3248,5.3372,59100.0],["2016-04-05",5.3372,5.3994,5.3123,5.3403,49000.0],["2016-04-06",5.3372,5.3963,5.3185,5.3901,72400.0],["2016-04-07",5.3465,5.3901,5.3061,5.3372,36900.0],["2016-04-08",5.2905,5.3216,5.2283,5.2905,138800.0],["2016-04-11",5.2874,5.3652,5.2656,5.3216,91900.0],["2016-04-12",5.3248,5.3963,5.3248,5.3279,44600.0],["2016-04-13",5.3652,5.4212,5.331,5.3994,51400.0],["2016-04-14",5.4274,5.443,5.3528,5.3528,49700.0],["2016-04-15",5.3372,5.4181,5.3372,5.3714,26000.0],["2016-04-18",5.331,5.3745,5.3247,5.3403,46000.0],["2016-04-19",5.3372,5.3652,5.3279,5.3528,48400.0],["2016-04-20",5.3621,5.3714,5.2127,5.3154,155400.0],["2016-04-21",5.3963,5.3963,5.303,5.303,74600.0],["2016-04-22",5.2967,5.3185,5.2718,5.2936,29200.0],["2016-04-25",5.2936,5.3248,5.2812,5.3248,49200.0],["2016-04-26",5.3154,5.4057,5.3154,5.3932,41100.0],["2016-04-27",5.3528,5.3901,5.3496,5.3808,58500.0],["2016-04-28",5.3185,5.3994,5.2625,5.303,98000.0],["2016-04-29",5.3185,5.3185,5.275,5.2936,44700.0],["2016-05-02",5.3061,5.3341,5.2781,5.3154,57900.0],["2016-05-03",5.3092,5.3341,5.2594,5.2625,71900.0],["2016-05-04",5.2812,5.2905,5.2158,5.2874,84000.0],["2016-05-05",5.3123,5.359,5.2874,5.303,63200.0],["2016-05-06",5.1629,5.387,5.1629,5.3465,158200.0],["2016-05-09",5.3621,5.4119,5.3216,5.3403,96700.0],["2016-05-10",5.3839,5.4181,5.3528,5.387,104200.0],["2016-05-11",5.3839,5.443,5.3403,5.4088,72300.0],["2016-05-12",5.4461,5.4866,5.4119,5.4523,83300.0],["2016-05-13",5.4057,5.471,5.3714,5.4523,46700.0],["2016-05-16",5.4337,5.4897,5.4337,5.443,81900.0],["2016-05-17",5.415,5.4928,5.415,5.4399,61600.0],["2016-05-18",5.415,5.4866,5.415,5.4648,93900.0],["2016-05-19",5.4181,5.4772,5.387,5.4679,44300.0],["2016-05-20",5.5084,5.5301,5.4741,5.5084,62200.0],["2016-05-23",5.5301,5.5737,5.5177,5.5519,81500.0],["2016-05-24",5.555,5.6017,5.5333,5.5955,77900.0],["2016-05-25",5.6328,5.636,5.5893,5.6235,106500.0],["2016-05-26",5.664,5.664,5.5737,5.5862,179300.0],["2016-05-27",5.5285,5.599,5.5093,5.5862,81500.0],["2016-05-31",5.567,5.5766,5.5157,5.5189,44400.0],["2016-06-01",5.5221,5.5734,5.5093,5.551,56100.0],["2016-06-02",5.5381,5.5926,5.5125,5.5734,66400.0],["2016-06-03",5.5798,5.599,5.5413,5.551,33600.0],["2016-06-06",5.5253,5.5766,5.5221,5.5413,63700.0],["2016-06-07",5.551,5.5606,5.5189,5.5189,64500.0],["2016-06-08",5.5061,5.5606,5.5061,5.5381,27300.0],["2016-06-09",5.5125,5.5958,5.5061,5.567,65200.0],["2016-06-10",5.5478,5.599,5.5285,5.567,54200.0],["2016-06-13",5.5574,5.583,5.5093,5.5157,38900.0],["2016-06-14",5.5061,5.5477,5.5061,5.5413,46100.0],["2016-06-15",5.647,5.647,5.5253,5.5798,95700.0],["2016-06-16",5.5798,5.6342,5.5702,5.5862,82800.0],["2016-06-17",5.5926,5.6214,5.5477,5.5734,34600.0],["2016-06-20",5.6022,5.6022,5.5477,5.5638,34100.0],["2016-06-21",5.5638,5.567,5.5093,5.5253,30100.0],["2016-06-22",5.5061,5.5541,5.4837,5.5253,56800.0],["2016-06-23",5.5285,5.5926,5.4549,5.4581,39600.0],["2016-06-24",5.4421,5.5413,5.2917,5.4677,99800.0],["2016-06-27",5.4453,5.4805,5.4421,5.4453,89600.0],["2016-06-28",5.4677,5.5253,5.4197,5.4677,87000.0],["2016-06-29",5.4805,5.5125,5.4165,5.4613,95500.0],["2016-06-30",5.4933,5.5125,5.4389,5.4837,84200.0],["2016-07-01",5.5061,5.5157,5.4325,5.4933,54200.0],["2016-07-05",5.4997,5.4997,5.4645,5.4805,22300.0],["2016-07-06",5.4837,5.5029,5.4325,5.4613,51100.0],["2016-07-07",5.4805,5.4901,5.3877,5.4005,88400.0],["2016-07-08",5.4325,5.4325,5.3781,5.3941,46100.0],["2016-07-11",5.3941,5.4485,5.3877,5.4421,78500.0],["2016-07-12",5.4165,5.4773,5.3973,5.4613,73300.0],["2016-07-13",5.4901,5.5061,5.4581,5.4997,51200.0],["2016-07-14",5.4901,5.5285,5.4581,5.4773,60200.0],["2016-07-15",5.4741,5.5381,5.4741,5.4869,46300.0],["2016-07-18",5.4741,5.5317,5.4741,5.5061,41300.0],["2016-07-19",5.5061,5.5478,5.5061,5.5189,39600.0],["2016-07-20",5.5157,5.5478,5.5061,5.5221,59300.0],["2016-07-21",5.5125,5.5349,5.4773,5.4965,36300.0],["2016-07-22",5.4901,5.5253,5.4741,5.5253,37800.0],["2016-07-25",5.4933,5.5189,5.4837,5.4901,47800.0],["2016-07-26",5.4965,5.5189,5.4805,5.4933,52300.0],["2016-07-27",5.4741,5.4997,5.4741,5.4773,44500.0],["2016-07-28",5.4677,5.5445,5.4677,5.5285,130800.0],["2016-07-29",5.5285,5.5285,5.4837,5.5125,88700.0],["2016-08-01",5.4837,5.5317,5.4837,5.5285,59300.0],["2016-08-02",5.5285,5.5317,5.4965,5.5189,88300.0],["2016-08-03",5.5061,5.5798,5.4965,5.567,94100.0],["2016-08-04",5.5702,5.5766,5.5413,5.5638,96900.0],["2016-08-05",5.5061,5.647,5.5061,5.6182,113400.0],["2016-08-08",5.6182,5.6374,5.583,5.5894,50400.0],["2016-08-09",5.5477,5.6662,5.5477,5.6534,86700.0],["2016-08-10",5.6662,5.6758,5.6406,5.6662,65000.0],["2016-08-11",5.663,5.679,5.6534,5.679,54900.0],["2016-08-12",5.6822,5.7014,5.6694,5.6854,58000.0],["2016-08-15",5.6982,5.7078,5.663,5.6694,77600.0],["2016-08-16",5.6758,5.6758,5.6374,5.6438,41100.0],["2016-08-17",5.6534,5.6726,5.6118,5.6278,79400.0],["2016-08-18",5.6438,5.679,5.6342,5.679,65500.0],["2016-08-19",5.647,5.6918,5.647,5.6886,53300.0],["2016-08-22",5.695,5.7046,5.6662,5.7046,44500.0],["2016-08-23",5.7046,5.727,5.7046,5.7142,49800.0],["2016-08-24",5.7238,5.7302,5.6022,5.7078,41200.0],["2016-08-25",5.7206,5.727,5.7046,5.7174,59300.0],["2016-08-26",5.727,5.7302,5.6886,5.7078,127700.0],["2016-08-29",5.7142,5.775,5.6662,5.6822,289500.0],["2016-08-30",5.702,5.7448,5.6493,5.6954,112800.0],["2016-08-31",5.6789,5.6822,5.6229,5.6723,101500.0],["2016-09-01",5.6756,5.6822,5.6031,5.6526,53300.0],["2016-09-02",5.6394,5.6987,5.6394,5.6954,63100.0],["2016-09-06",5.6987,5.7086,5.6526,5.6954,79400.0],["2016-09-07",5.6954,5.7151,5.6921,5.7086,87400.0],["2016-09-08",5.7053,5.7415,5.6954,5.7151,37800.0],["2016-09-09",5.7151,5.7151,5.6196,5.6229,56500.0],["2016-09-12",5.6031,5.6921,5.5702,5.6756,68800.0],["2016-09-13",5.6328,5.6526,5.5735,5.5867,35200.0],["2016-09-14",5.59,5.6262,5.5702,5.6031,57700.0],["2016-09-15",5.6361,5.6526,5.5867,5.6064,52000.0],["2016-09-16",5.5834,5.6493,5.5834,5.6229,65500.0],["2016-09-19",5.613,5.6624,5.613,5.6361,33300.0],["2016-09-20",5.6559,5.6657,5.6262,5.6262,29000.0],["2016-09-21",5.6493,5.6657,5.613,5.6394,29800.0],["2016-09-22",5.6295,5.6591,5.6064,5.6262,61400.0],["2016-09-23",5.6196,5.6328,5.5966,5.613,42300.0],["2016-09-26",5.5933,5.6394,5.5702,5.5801,74400.0],["2016-09-27",5.5801,5.59,5.5471,5.5603,69500.0],["2016-09-28",5.557,5.5669,5.5373,5.5504,54000.0],["2016-09-29",5.5669,5.5669,5.4846,5.5076,88900.0],["2016-09-30",5.4911,5.5175,5.4846,5.4911,67000.0],["2016-10-03",5.501,5.501,5.4384,5.4384,41100.0],["2016-10-04",5.4417,5.4417,5.3001,5.366,211700.0],["2016-10-05",5.3693,5.3989,5.3264,5.3297,74600.0],["2016-10-06",5.3232,5.3297,5.198,5.221,207500.0],["2016-10-07",5.2375,5.3166,5.198,5.2046,186100.0],["2016-10-10",5.2375,5.3232,5.2309,5.2902,141400.0],["2016-10-11",5.254,5.3232,5.254,5.2935,45800.0],["2016-10-12",5.277,5.3495,5.277,5.3034,33600.0],["2016-10-13",5.2869,5.333,5.277,5.2935,91200.0],["2016-10-14",5.3232,5.3264,5.2474,5.2737,55400.0],["2016-10-17",5.2704,5.2968,5.2046,5.2375,46000.0],["2016-10-18",5.2573,5.3264,5.1881,5.2441,63300.0],["2016-10-19",5.2441,5.2672,5.2276,5.2474,40500.0],["2016-10-20",5.221,5.254,5.221,5.2507,33600.0],["2016-10-21",5.2375,5.277,5.2276,5.2408,58700.0],["2016-10-24",5.2243,5.277,5.2079,5.2672,64300.0],["2016-10-25",5.2474,5.277,5.2408,5.2672,77300.0],["2016-10-26",5.2408,5.277,5.2408,5.2573,58300.0],["2016-10-27",5.2573,5.2737,5.2408,5.254,20800.0],["2016-10-28",5.2441,5.2869,5.2408,5.2507,34600.0],["2016-10-31",5.2474,5.2474,5.1881,5.2243,52400.0],["2016-11-01",5.1057,5.1881,5.0563,5.1519,129800.0],["2016-11-02",5.1255,5.1585,5.0893,5.1321,52200.0],["2016-11-03",5.0992,5.1947,5.0761,5.1848,78100.0],["2016-11-04",5.0728,5.1716,5.0399,5.109,139000.0],["2016-11-07",5.1222,5.1947,5.1222,5.1947,74600.0],["2016-11-08",5.1584,5.2639,5.1584,5.2639,59900.0],["2016-11-09",5.1453,5.2704,5.142,5.1914,95700.0],["2016-11-10",5.2276,5.2606,5.198,5.2145,77500.0],["2016-11-11",5.2112,5.3462,5.2112,5.2968,93200.0],["2016-11-14",5.3067,5.3528,5.2474,5.2507,79400.0],["2016-11-15",5.2474,5.31,5.2474,5.31,77700.0],["2016-11-16",5.3264,5.3824,5.3232,5.366,72700.0],["2016-11-17",5.3396,5.3759,5.3363,5.3561,34400.0],["2016-11-18",5.3693,5.4088,5.3462,5.4022,77700.0],["2016-11-21",5.4055,5.4187,5.3396,5.4187,139800.0],["2016-11-22",5.4187,5.4352,5.3956,5.4352,80100.0],["2016-11-23",5.4352,5.4681,5.4055,5.4253,76300.0],["2016-11-25",5.4615,5.5109,5.445,5.4846,55300.0],["2016-11-28",5.501,5.5307,5.4352,5.4944,171400.0],["2016-11-29",5.5452,5.5452,5.3895,5.4369,113200.0],["2016-11-30",5.4301,5.4504,5.3895,5.4064,139500.0],["2016-12-01",5.3861,5.4234,5.359,5.359,54600.0],["2016-12-02",5.3489,5.3489,5.2846,5.2981,92400.0],["2016-12-05",5.2981,5.4166,5.2913,5.4064,105600.0],["2016-12-06",5.4064,5.4572,5.3895,5.4504,124500.0],["2016-12-07",5.4437,5.5554,5.4403,5.5181,112500.0],["2016-12-08",5.508,5.5757,5.5046,5.5452,64000.0],["2016-12-09",5.5351,5.5351,5.4843,5.4877,74000.0],["2016-12-12",5.4877,5.4877,5.4234,5.4301,74900.0],["2016-12-13",5.42,5.4403,5.3556,5.403,136600.0],["2016-12-14",5.3997,5.4403,5.3861,5.3963,92300.0],["2016-12-15",5.4301,5.4301,5.3353,5.3523,107700.0],["2016-12-16",5.3861,5.4166,5.3421,5.3421,222000.0],["2016-12-19",5.3387,5.3692,5.315,5.3286,89500.0],["2016-12-20",5.315,5.3455,5.315,5.3252,139400.0],["2016-12-21",5.2812,5.6603,5.2812,5.3082,125600.0],["2016-12-22",5.2981,5.3319,5.2676,5.3082,93600.0],["2016-12-23",5.3252,5.3252,5.2778,5.3015,132300.0],["2016-12-27",5.2812,5.3116,5.2575,5.271,117300.0],["2016-12-28",5.2575,5.2676,5.2473,5.2541,97200.0],["2016-12-29",5.2473,5.3049,5.2473,5.2642,73200.0],["2016-12-30",5.2507,5.2642,5.2372,5.2541,93900.0],["2017-01-03",5.2473,5.3184,5.2405,5.3049,54300.0],["2017-01-04",5.3252,5.3793,5.315,5.359,64100.0],["2017-01-05",5.3489,5.4064,5.3489,5.3861,60000.0],["2017-01-06",5.3895,5.4064,5.3793,5.3963,62000.0],["2017-01-09",5.3963,5.4098,5.3523,5.3658,40000.0],["2017-01-10",5.3827,5.3929,5.3556,5.3895,30000.0],["2017-01-11",5.3658,5.403,5.3624,5.3895,27300.0],["2017-01-12",5.3827,5.3827,5.3489,5.3692,28000.0],["2017-01-13",5.3624,5.3692,5.2575,5.3049,131500.0],["2017-01-17",5.2947,5.3319,5.2879,5.3184,41100.0],["2017-01-18",5.3116,5.3421,5.2879,5.3252,37700.0],["2017-01-19",5.3319,5.3793,5.3286,5.3319,29600.0],["2017-01-20",5.3286,5.3421,5.2981,5.3184,19200.0],["2017-01-23",5.2879,5.3895,5.2879,5.3523,48600.0],["2017-01-24",5.315,5.3387,5.2642,5.3116,73800.0],["2017-01-25",5.3489,5.3489,5.2947,5.3286,40200.0],["2017-01-26",5.3286,5.3387,5.3116,5.3319,63400.0],["2017-01-27",5.3556,5.3556,5.3218,5.3489,52500.0],["2017-01-30",5.3319,5.3319,5.2947,5.3184,46100.0],["2017-01-31",5.3049,5.3319,5.2812,5.3082,66700.0],["2017-02-01",5.3082,5.403,5.3082,5.3455,50800.0],["2017-02-02",5.3455,5.4064,5.3286,5.4064,72500.0],["2017-02-03",5.4098,5.4741,5.4098,5.4504,62700.0],["2017-02-06",5.464,5.4741,5.4267,5.4403,54400.0],["2017-02-07",5.4741,5.4741,5.3523,5.3861,37100.0],["2017-02-08",5.3861,5.4132,5.3556,5.403,82300.0],["2017-02-09",5.4606,5.464,5.4301,5.4606,83300.0],["2017-02-10",5.4741,5.4911,5.4606,5.4674,86300.0],["2017-02-13",5.4674,5.5554,5.4674,5.5486,95400.0],["2017-02-14",5.5486,5.5486,5.315,5.464,167600.0],["2017-02-15",5.464,5.4775,5.42,5.4437,71700.0],["2017-02-16",5.4741,5.4911,5.4437,5.4504,50000.0],["2017-02-17",5.4504,5.4606,5.42,5.4335,74200.0],["2017-02-21",5.4741,5.5215,5.4437,5.5046,108600.0],["2017-02-22",5.508,5.5385,5.4877,5.5317,107600.0],["2017-02-23",5.5351,5.5452,5.508,5.5351,91600.0],["2017-02-24",5.5249,5.6536,5.4606,5.6468,278300.0],["2017-02-27",5.5876,5.612,5.4972,5.5285,219300.0],["2017-02-28",5.5181,5.5633,5.5076,5.5389,81700.0],["2017-03-01",5.5563,5.6294,5.5285,5.5424,111800.0],["2017-03-02",5.5181,5.5389,5.4833,5.4972,90700.0],["2017-03-03",5.5285,5.5285,5.4728,5.5111,59200.0],["2017-03-06",5.5076,5.5076,5.4589,5.4763,73500.0],["2017-03-07",5.4659,5.4833,5.4554,5.4693,48300.0],["2017-03-08",5.4693,5.4902,5.445,5.445,67700.0],["2017-03-09",5.445,5.4659,5.4102,5.4102,47500.0],["2017-03-10",5.3928,5.4937,5.3928,5.4624,68400.0],["2017-03-13",5.4624,5.4798,5.4276,5.4554,58700.0],["2017-03-14",5.438,5.5041,5.4032,5.4241,65300.0],["2017-03-15",5.4659,5.5181,5.4276,5.5007,91000.0],["2017-03-16",5.5146,5.5528,5.5041,5.5354,56900.0],["2017-03-17",5.5354,5.5389,5.4937,5.5041,61100.0],["2017-03-20",5.532,5.5424,5.4937,5.5285,54300.0],["2017-03-21",5.5285,5.5285,5.4624,5.4659,36100.0],["2017-03-22",5.4728,5.4728,5.4241,5.4589,43600.0],["2017-03-23",5.4276,5.5007,5.4276,5.438,49000.0],["2017-03-24",5.445,5.5041,5.438,5.4589,65100.0],["2017-03-27",5.4137,5.4659,5.4137,5.4311,28800.0],["2017-03-28",5.438,5.4693,5.4276,5.4589,73100.0],["2017-03-29",5.4276,5.5215,5.4276,5.5111,36000.0],["2017-03-30",5.4937,5.5111,5.4763,5.4972,22700.0],["2017-03-31",5.4798,5.5111,5.438,5.5076,71300.0],["2017-04-03",5.5041,5.5285,5.4485,5.4554,69900.0],["2017-04-04",5.4554,5.4589,5.4311,5.4485,66000.0],["2017-04-05",5.4485,5.4937,5.4311,5.4311,63900.0],["2017-04-06",5.4276,5.4902,5.4276,5.4833,24900.0],["2017-04-07",5.4798,5.4937,5.438,5.4624,36600.0],["2017-04-10",5.4867,5.5181,5.4554,5.5041,53800.0],["2017-04-11",5.5076,5.5702,5.5041,5.5563,63300.0],["2017-04-12",5.5668,5.5737,5.532,5.5702,23300.0],["2017-04-13",5.5807,5.5807,5.5424,5.5633,49900.0],["2017-04-17",5.5563,5.6224,5.5563,5.6224,49300.0],["2017-04-18",5.6259,5.6677,5.6016,5.6642,53900.0],["2017-04-19",5.6572,5.6885,5.6398,5.6781,87400.0],["2017-04-20",5.6816,5.7198,5.6607,5.7094,85600.0],["2017-04-21",5.7094,5.7442,5.6955,5.7338,68500.0],["2017-04-24",5.7477,5.7651,5.6851,5.7129,40900.0],["2017-04-25",5.7059,5.7755,5.7059,5.7477,90100.0],["2017-04-26",5.7199,5.7964,5.6885,5.772,71000.0],["2017-04-27",5.772,5.7929,5.7025,5.7581,35300.0],["2017-04-28",5.7581,5.7651,5.6955,5.7338,31900.0],["2017-05-01",5.7268,5.772,5.7094,5.7512,19800.0],["2017-05-02",5.7581,5.7755,5.7059,5.772,49800.0],["2017-05-03",5.7686,5.7686,5.7338,5.7616,28400.0],["2017-05-04",5.7512,5.7616,5.6711,5.692,112400.0],["2017-05-05",5.7755,5.8834,5.7546,5.859,295700.0],["2017-05-08",5.8521,5.9042,5.8521,5.8799,123000.0],["2017-05-09",5.8799,5.9112,5.8068,5.8416,109800.0],["2017-05-10",5.7929,5.8869,5.786,5.8695,65400.0],["2017-05-11",5.8625,5.8764,5.8173,5.866,53000.0],["2017-05-12",5.8451,5.8695,5.8277,5.8312,58600.0],["2017-05-15",5.8625,5.8938,5.8347,5.8416,67900.0],["2017-05-16",5.8695,5.8834,5.8347,5.8764,121200.0],["2017-05-17",5.8834,5.8834,5.8173,5.8381,82800.0],["2017-05-18",5.8451,5.8834,5.8173,5.8695,54100.0],["2017-05-19",5.8764,5.9042,5.8625,5.8903,90700.0],["2017-05-22",5.9008,5.9112,5.8834,5.9112,67400.0],["2017-05-23",5.9147,5.9147,5.8695,5.9077,83300.0],["2017-05-24",5.9042,5.9147,5.8834,5.8938,62200.0],["2017-05-25",5.9147,5.9147,5.866,5.8869,89100.0],["2017-05-26",5.8625,5.9147,5.8451,5.9042,154800.0],["2017-05-30",5.9221,5.9936,5.8828,5.9757,136700.0],["2017-05-31",5.9757,5.9829,5.8542,5.9293,65500.0],["2017-06-01",5.915,5.9829,5.9114,5.9579,50200.0],["2017-06-02",5.9185,6.0007,5.9185,5.9614,73000.0],["2017-06-05",5.9686,5.9864,5.8971,5.9221,61500.0],["2017-06-06",5.9114,5.9114,5.8542,5.8721,45500.0],["2017-06-07",5.8578,5.8757,5.8506,5.8649,31400.0],["2017-06-08",5.8864,5.9829,5.8649,5.9364,46400.0],["2017-06-09",5.9436,6.0007,5.94,5.9793,58800.0],["2017-06-12",5.9829,6.015,5.9686,5.9972,39100.0],["2017-06-13",5.9936,5.9972,5.94,5.9865,51300.0],["2017-06-14",5.965,6.0007,5.9221,5.9471,52300.0],["2017-06-15",5.9471,5.9686,5.9257,5.9507,74900.0],["2017-06-16",5.9829,5.9829,5.9328,5.9757,83000.0],["2017-06-19",5.9864,5.9864,5.8971,5.915,85600.0],["2017-06-20",5.9257,5.9328,5.9042,5.9185,51300.0],["2017-06-21",5.9078,5.9328,5.8721,5.8864,44500.0],["2017-06-22",5.89,5.8935,5.8363,5.8649,46600.0],["2017-06-23",5.8471,5.915,5.8328,5.9114,58300.0],["2017-06-26",5.9114,5.9114,5.822,5.8399,117000.0],["2017-06-27",5.8363,5.8614,5.8006,5.8292,67100.0],["2017-06-28",5.8435,5.8685,5.8113,5.8113,32300.0],["2017-06-29",5.8113,5.8471,5.772,5.822,187600.0],["2017-06-30",5.8542,5.8542,5.7684,5.7935,92300.0],["2017-07-03",5.8078,5.8542,5.7899,5.8328,24000.0],["2017-07-05",5.8292,5.8399,5.7899,5.8185,37300.0],["2017-07-06",5.7863,5.8292,5.7863,5.8185,40000.0],["2017-07-07",5.8256,5.8256,5.772,5.7899,55900.0],["2017-07-10",5.7899,5.8256,5.7363,5.7613,123800.0],["2017-07-11",5.7613,5.8006,5.7577,5.7899,57200.0],["2017-07-12",5.8185,5.8185,5.7363,5.7649,109600.0],["2017-07-13",5.7577,5.772,5.7291,5.7577,41900.0],["2017-07-14",5.7577,5.8399,5.7577,5.8077,54900.0],["2017-07-17",5.7863,5.8292,5.7577,5.772,67300.0],["2017-07-18",5.7649,5.7684,5.7255,5.7363,47300.0],["2017-07-19",5.7327,5.7827,5.722,5.7649,47400.0],["2017-07-20",5.7684,5.7756,5.7541,5.7756,38400.0],["2017-07-21",5.7756,5.8006,5.7613,5.7684,111300.0],["2017-07-24",5.772,5.7792,5.7398,5.7506,48300.0],["2017-07-25",5.7756,5.8149,5.7363,5.7577,61900.0],["2017-07-26",5.7541,5.772,5.7398,5.7506,62700.0],["2017-07-27",5.7541,5.7649,5.7541,5.7541,68400.0],["2017-07-28",5.7184,5.7613,5.7184,5.7541,57500.0],["2017-07-31",5.7577,5.7649,5.747,5.7541,47400.0],["2017-08-01",5.7541,5.8113,5.7541,5.7935,111700.0],["2017-08-02",5.8077,5.8256,5.7792,5.8113,99400.0],["2017-08-03",5.7827,5.8006,5.772,5.7756,74300.0],["2017-08-04",5.7899,5.7899,5.722,5.7541,100600.0],["2017-08-07",5.7506,5.7577,5.722,5.7255,73100.0],["2017-08-08",5.722,5.8256,5.722,5.8077,345200.0],["2017-08-09",5.7935,5.8542,5.7363,5.8328,64700.0],["2017-08-10",5.8185,5.8399,5.7792,5.8077,85300.0],["2017-08-11",5.6827,5.8256,5.6827,5.8077,54900.0],["2017-08-14",5.8113,5.8435,5.7899,5.797,61100.0],["2017-08-15",5.8113,5.822,5.7899,5.7899,43200.0],["2017-08-16",5.7935,5.8006,5.7541,5.7613,61700.0],["2017-08-17",5.7613,5.7935,5.7327,5.7327,30100.0],["2017-08-18",5.7255,5.7792,5.722,5.7255,44700.0],["2017-08-21",5.7255,5.7363,5.697,5.7077,122700.0],["2017-08-22",5.7434,5.7541,5.7148,5.7327,67500.0],["2017-08-23",5.7077,5.7756,5.7077,5.7255,57600.0],["2017-08-24",5.7255,5.7434,5.7113,5.7327,66800.0],["2017-08-25",5.7541,5.8077,5.722,5.7363,82900.0],["2017-08-28",5.772,5.7827,5.7363,5.772,69200.0],["2017-08-29",5.7541,5.7684,5.7255,5.7255,257200.0],["2017-08-30",5.7513,5.7917,5.7366,5.7623,112400.0],["2017-08-31",5.755,5.891,5.7292,5.8285,1112600.0],["2017-09-01",5.8395,5.8432,5.777,5.8248,35300.0],["2017-09-05",5.7917,5.8248,5.7329,5.7513,95600.0],["2017-09-06",5.7513,5.7807,5.7035,5.7072,97600.0],["2017-09-07",5.6998,5.7145,5.6299,5.6483,164400.0],["2017-09-08",5.6594,5.7366,5.6373,5.7182,58100.0],["2017-09-11",5.7366,5.7623,5.7219,5.7366,128600.0],["2017-09-12",5.7366,5.7476,5.7366,5.7366,52800.0],["2017-09-13",5.7403,5.7439,5.7035,5.7072,315000.0],["2017-09-14",5.7035,5.7366,5.7035,5.7255,76000.0],["2017-09-15",5.766,5.766,5.7219,5.7403,125600.0],["2017-09-18",5.8028,5.8028,5.7403,5.7623,107100.0],["2017-09-19",5.7697,5.8101,5.766,5.7917,56700.0],["2017-09-20",5.7881,5.7991,5.7403,5.755,86300.0],["2017-09-21",5.7734,5.7734,5.7366,5.766,44000.0],["2017-09-22",5.7697,5.8101,5.7697,5.7844,27600.0],["2017-09-25",5.755,5.8064,5.7439,5.7844,68100.0],["2017-09-26",5.7623,5.8028,5.7623,5.7734,34600.0],["2017-09-27",5.7881,5.8028,5.7366,5.7697,67100.0],["2017-09-28",5.766,5.7881,5.755,5.7807,24400.0],["2017-09-29",5.7881,5.8285,5.7844,5.8064,66100.0],["2017-10-02",5.7991,5.8212,5.7881,5.8138,24500.0],["2017-10-03",5.7917,5.8101,5.7844,5.7881,109800.0],["2017-10-04",5.7917,5.8064,5.7734,5.7807,32500.0],["2017-10-05",5.7954,5.8248,5.7734,5.7917,47700.0],["2017-10-06",5.7807,5.7844,5.7366,5.7623,16200.0],["2017-10-09",5.766,5.7917,5.7145,5.7734,62900.0],["2017-10-10",5.7697,5.777,5.7403,5.7476,39400.0],["2017-10-11",5.7513,5.7623,5.7329,5.7476,63100.0],["2017-10-12",5.755,5.7586,5.7219,5.7403,36800.0],["2017-10-13",5.7697,5.7881,5.7366,5.755,44100.0],["2017-10-16",5.7366,5.755,5.7366,5.7403,84800.0],["2017-10-17",5.755,5.755,5.7219,5.7439,54900.0],["2017-10-18",5.7292,5.755,5.7292,5.7513,30500.0],["2017-10-19",5.7476,5.755,5.7292,5.755,40500.0],["2017-10-20",5.755,5.8101,5.7476,5.7844,77600.0],["2017-10-23",5.8028,5.8028,5.7366,5.755,53500.0],["2017-10-24",5.7586,5.7881,5.7255,5.7329,40700.0],["2017-10-25",5.7182,5.7329,5.6483,5.652,100300.0],["2017-10-26",5.652,5.6961,5.6446,5.6704,54800.0],["2017-10-27",5.6483,5.6814,5.6483,5.6814,69300.0],["2017-10-30",5.6741,5.6814,5.6373,5.6483,67300.0],["2017-10-31",5.641,5.6594,5.6116,5.6189,52800.0],["2017-11-01",5.6189,5.6483,5.5527,5.641,168500.0],["2017-11-02",5.5674,5.6373,5.5674,5.6263,233400.0],["2017-11-03",5.6079,5.6814,5.6079,5.6446,220100.0],["2017-11-06",5.6116,5.6557,5.5968,5.6189,125000.0],["2017-11-07",5.5968,5.6741,5.5821,5.6263,144300.0],["2017-11-08",5.6079,5.663,5.4277,5.6446,254200.0],["2017-11-09",5.6336,5.663,5.6263,5.6336,98400.0],["2017-11-10",5.6704,5.6741,5.5858,5.5895,101700.0],["2017-11-13",5.5601,5.6483,5.5601,5.6373,64500.0],["2017-11-14",5.6079,5.6373,5.6079,5.6299,113500.0],["2017-11-15",5.6152,5.6299,5.5895,5.6005,54900.0],["2017-11-16",5.6189,5.6336,5.5932,5.5932,81100.0],["2017-11-17",5.5895,5.6373,5.5895,5.6336,44700.0],["2017-11-20",5.6116,5.6594,5.6116,5.6594,84600.0],["2017-11-21",5.7108,5.7108,5.6446,5.6704,48400.0],["2017-11-22",5.6888,5.7403,5.6704,5.6851,58100.0],["2017-11-24",5.7255,5.7255,5.6777,5.6998,54000.0],["2017-11-27",5.6998,5.7108,5.652,5.652,98000.0],["2017-11-28",5.6483,5.6667,5.6042,5.6446,97400.0],["2017-11-29",5.641,5.663,5.6189,5.6483,120700.0],["2017-11-30",5.7088,5.7163,5.6408,5.6483,131100.0],["2017-12-01",5.6408,5.6634,5.5917,5.6559,159000.0],["2017-12-04",5.6861,5.6861,5.5992,5.5992,152200.0],["2017-12-05",5.5992,5.637,5.5992,5.6105,70500.0],["2017-12-06",5.6445,5.6748,5.6105,5.6332,117900.0],["2017-12-07",5.6332,5.6559,5.603,5.637,73300.0],["2017-12-08",5.637,5.6521,5.603,5.6445,110000.0],["2017-12-11",5.6521,5.6521,5.603,5.6219,48700.0],["2017-12-12",5.6143,5.6219,5.5728,5.5917,115200.0],["2017-12-13",5.5917,5.6294,5.5728,5.5954,328500.0],["2017-12-14",5.5954,5.6068,5.5576,5.603,271900.0],["2017-12-15",5.6068,5.6672,5.5917,5.6332,100600.0],["2017-12-18",5.6672,5.6974,5.5765,5.5954,306400.0],["2017-12-19",5.5841,5.5954,5.5048,5.5085,179500.0],["2017-12-20",5.5161,5.5463,5.5123,5.5425,255000.0],["2017-12-21",5.5236,5.5765,5.5123,5.5123,227900.0],["2017-12-22",5.5085,5.5312,5.4821,5.4896,169100.0],["2017-12-26",5.4972,5.5274,5.4745,5.4783,292500.0],["2017-12-27",5.4783,5.5161,5.4632,5.4896,184300.0],["2017-12-28",5.4821,5.5236,5.467,5.4896,210400.0],["2017-12-29",5.5161,5.5161,5.4708,5.4821,159200.0],["2018-01-02",5.4821,5.4859,5.4632,5.4821,151500.0],["2018-01-03",5.4783,5.4972,5.4594,5.4707,156600.0],["2018-01-04",5.4783,5.501,5.4594,5.4745,92200.0],["2018-01-05",5.4632,5.4972,5.4632,5.4821,67300.0],["2018-01-08",5.4896,5.5312,5.4896,5.4972,58700.0],["2018-01-09",5.4859,5.5425,5.4859,5.535,100500.0],["2018-01-10",5.5236,5.5539,5.5199,5.5501,42500.0],["2018-01-11",5.5425,5.637,5.5425,5.6257,66700.0],["2018-01-12",5.6332,5.6861,5.6257,5.671,116300.0],["2018-01-16",5.6748,5.6823,5.6408,5.6672,92400.0],["2018-01-17",5.6559,5.7277,5.637,5.705,78300.0],["2018-01-18",5.6974,5.7201,5.671,5.6937,78600.0],["2018-01-19",5.7012,5.739,5.6823,5.705,75500.0],["2018-01-22",5.7012,5.7352,5.6974,5.7239,62900.0],["2018-01-23",5.7163,5.773,5.7126,5.7352,29800.0],["2018-01-24",5.7314,5.7957,5.7314,5.7503,68900.0],["2018-01-25",5.7541,5.773,5.7012,5.7163,46000.0],["2018-01-26",5.7126,5.7201,5.6445,5.6559,348000.0],["2018-01-29",5.6597,5.6597,5.5614,5.5765,84900.0],["2018-01-30",5.5199,5.569,5.5161,5.5161,49400.0],["2018-01-31",5.535,5.569,5.4556,5.5123,172000.0],["2018-02-01",5.4745,5.5425,5.467,5.5236,134600.0],["2018-02-02",5.4783,5.5199,5.4594,5.5161,174000.0],["2018-02-05",5.4783,5.5236,5.3612,5.4216,234700.0],["2018-02-06",5.4216,5.5274,5.3801,5.5161,100100.0],["2018-02-07",5.5274,5.569,5.5199,5.5236,115000.0],["2018-02-08",5.569,5.6483,5.5576,5.5954,183000.0],["2018-02-09",5.6332,5.637,5.5161,5.5841,145900.0],["2018-02-12",5.6105,5.6408,5.5236,5.5803,79300.0],["2018-02-13",5.4972,5.6294,5.3839,5.6143,109300.0],["2018-02-14",5.5576,5.6634,5.5576,5.6483,106700.0],["2018-02-15",5.6257,5.7466,5.6257,5.7352,89600.0],["2018-02-16",5.7126,5.7768,5.7126,5.7352,74700.0],["2018-02-20",5.6937,5.7239,5.5765,5.6219,90400.0],["2018-02-21",5.6105,5.6974,5.6105,5.6672,117300.0],["2018-02-22",5.6861,5.7352,5.6257,5.6257,78300.0],["2018-02-23",5.6294,5.6861,5.6294,5.6597,56300.0],["2018-02-26",5.6672,5.6937,5.6445,5.6748,127300.0],["2018-02-27",5.6974,5.7088,5.5765,5.5841,153500.0],["2018-02-28",5.588,5.6074,5.4869,5.4869,152900.0],["2018-03-01",5.4869,5.5802,5.4869,5.5142,104600.0],["2018-03-02",5.4986,5.5452,5.4908,5.5297,39100.0],["2018-03-05",5.5103,5.6346,5.5103,5.6113,68000.0],["2018-03-06",5.5841,5.6774,5.5763,5.6579,90700.0],["2018-03-07",5.6502,5.6618,5.6113,5.6385,28900.0],["2018-03-08",5.6618,5.7706,5.6618,5.7356,75900.0],["2018-03-09",5.7123,5.7551,5.7007,5.7473,106900.0],["2018-03-12",5.7007,5.7978,5.7007,5.7745,79700.0],["2018-03-13",5.7901,5.8367,5.7706,5.8367,79500.0],["2018-03-14",5.8561,5.8833,5.8406,5.8678,67200.0],["2018-03-15",5.895,5.895,5.8328,5.8561,71800.0],["2018-03-16",5.8872,5.9066,5.8522,5.8678,104800.0],["2018-03-19",5.8639,5.8639,5.7823,5.8211,41400.0],["2018-03-20",5.8095,5.8095,5.7551,5.7939,26100.0],["2018-03-21",5.7706,5.8444,5.7434,5.7784,81100.0],["2018-03-22",5.7628,5.7978,5.7395,5.7395,55700.0],["2018-03-23",5.7318,5.7551,5.6502,5.6657,37100.0],["2018-03-26",5.6696,5.7551,5.6696,5.6968,50600.0],["2018-03-27",5.7046,5.7512,5.654,5.724,38500.0],["2018-03-28",5.7084,5.7473,5.6696,5.7162,34300.0],["2018-03-29",5.7201,5.7939,5.7201,5.7551,37700.0],["2018-04-02",5.7201,5.79,5.7046,5.7279,20300.0],["2018-04-03",5.7046,5.7939,5.7046,5.759,29200.0],["2018-04-04",5.7473,5.8134,5.7279,5.7862,29800.0],["2018-04-05",5.8017,5.8017,5.7395,5.7395,35800.0],["2018-04-06",5.7318,5.8017,5.7123,5.724,67500.0],["2018-04-09",5.7434,5.8289,5.7434,5.7862,483000.0],["2018-04-10",5.8173,5.8173,5.7706,5.7823,145900.0],["2018-04-11",5.7939,5.8211,5.7667,5.7706,86900.0],["2018-04-12",5.7823,5.8056,5.7628,5.7628,38500.0],["2018-04-13",5.7706,5.8017,5.7473,5.7628,82400.0],["2018-04-16",5.7978,5.7978,5.7356,5.7473,39500.0],["2018-04-17",5.759,5.7823,5.759,5.7706,35500.0],["2018-04-18",5.7745,5.8095,5.7706,5.7706,86700.0],["2018-04-19",5.7551,5.79,5.7434,5.7473,29500.0],["2018-04-20",5.7473,5.7823,5.7395,5.7706,29700.0],["2018-04-23",5.7823,5.79,5.7628,5.7823,29700.0],["2018-04-24",5.7706,5.7978,5.7706,5.7901,59600.0],["2018-04-25",5.8017,5.8017,5.7667,5.7939,30400.0],["2018-04-26",5.7939,5.8056,5.7628,5.8017,59300.0],["2018-04-27",5.8056,5.825,5.7901,5.7901,75900.0],["2018-04-30",5.7745,5.825,5.7745,5.7978,65800.0],["2018-05-01",5.7667,5.8289,5.7667,5.8211,55100.0],["2018-05-02",5.8095,5.8561,5.8095,5.8211,40400.0],["2018-05-03",5.8328,5.8755,5.8211,5.8639,39600.0],["2018-05-04",5.8445,5.9299,5.8445,5.8989,68500.0],["2018-05-07",5.9222,6.031,5.9066,6.0038,81300.0],["2018-05-08",6.0077,6.0621,5.9882,6.0154,81300.0],["2018-05-09",6.0232,6.1165,6.0232,6.0815,92000.0],["2018-05-10",6.1009,6.1165,6.0815,6.097,81300.0],["2018-05-11",6.1087,6.167,6.1009,6.1592,178700.0],["2018-05-14",6.1903,6.2758,6.1748,6.2486,141300.0],["2018-05-15",6.2486,6.3613,6.2175,6.2447,111900.0],["2018-05-16",6.2525,6.2564,6.2175,6.2369,49600.0],["2018-05-17",6.2564,6.2564,6.2253,6.2253,25400.0],["2018-05-18",6.2369,6.2525,6.2175,6.2525,30800.0],["2018-05-21",6.2564,6.2874,6.2447,6.2836,99100.0],["2018-05-22",6.2913,6.2913,6.2369,6.2602,72400.0],["2018-05-23",6.2913,6.2952,6.233,6.2952,62400.0],["2018-05-24",6.303,6.3108,6.2564,6.2991,115600.0],["2018-05-25",6.3147,6.3341,6.2952,6.3185,76900.0],["2018-05-29",6.2797,6.3496,6.2758,6.338,101700.0],["2018-05-30",6.3341,6.3846,6.3341,6.3652,123700.0],["2018-05-31",6.3572,6.3851,6.3014,6.3532,92000.0],["2018-06-01",6.3731,6.3731,6.2735,6.3253,79300.0],["2018-06-04",6.3333,6.3572,6.2855,6.3373,58200.0],["2018-06-05",6.3373,6.3692,6.3293,6.3413,27500.0],["2018-06-06",6.3492,6.3692,6.3134,6.3213,46400.0],["2018-06-07",6.2974,6.3373,6.2974,6.3134,35100.0],["2018-06-08",6.2775,6.3413,6.2775,6.3173,132300.0],["2018-06-11",6.3134,6.3373,6.3094,6.3094,80000.0],["2018-06-12",6.3373,6.3373,6.2894,6.3054,26700.0],["2018-06-13",6.3014,6.3134,6.2775,6.2815,20700.0],["2018-06-14",6.3213,6.3213,6.2775,6.3054,30400.0],["2018-06-15",6.3173,6.3173,6.2695,6.2894,30200.0],["2018-06-18",6.3173,6.3333,6.2894,6.3293,74900.0],["2018-06-19",6.3054,6.3173,6.2735,6.2855,23100.0],["2018-06-20",6.3054,6.3173,6.2855,6.2974,144900.0],["2018-06-21",6.3094,6.3293,6.2695,6.3173,68900.0],["2018-06-22",6.3333,6.3333,6.2815,6.2815,60400.0],["2018-06-25",6.2855,6.3173,6.2815,6.2815,57000.0],["2018-06-26",6.2815,6.3213,6.2815,6.3054,52900.0],["2018-06-27",6.2974,6.2974,6.2376,6.2376,45400.0],["2018-06-28",6.2496,6.2615,6.2376,6.2536,37300.0],["2018-06-29",6.2615,6.2615,6.1938,6.2217,38000.0],["2018-07-02",6.2097,6.2815,6.2018,6.2735,15700.0],["2018-07-03",6.2615,6.2934,6.2576,6.2576,16900.0],["2018-07-05",6.2775,6.2894,6.2217,6.2655,20200.0],["2018-07-06",6.2576,6.2775,6.2576,6.2655,23300.0],["2018-07-09",6.2655,6.2775,6.2496,6.2615,41800.0],["2018-07-10",6.2615,6.2974,6.2615,6.2735,32700.0],["2018-07-11",6.2815,6.3333,6.2496,6.3213,26700.0],["2018-07-12",6.3253,6.3731,6.3054,6.3134,50300.0],["2018-07-13",6.3134,6.3692,6.3134,6.3532,16100.0],["2018-07-16",6.3572,6.3731,6.3532,6.3731,19200.0],["2018-07-17",6.3731,6.421,6.3612,6.3931,36500.0],["2018-07-18",6.3931,6.3971,6.3572,6.3971,32000.0],["2018-07-19",6.3971,6.425,6.3931,6.421,104100.0],["2018-07-20",6.421,6.4608,6.405,6.421,35500.0],["2018-07-23",6.4369,6.4568,6.413,6.421,14000.0],["2018-07-24",6.405,6.4568,6.405,6.4369,38200.0],["2018-07-25",6.4529,6.4887,6.4529,6.4728,21300.0],["2018-07-26",6.4847,6.4967,6.4608,6.4808,36000.0],["2018-07-27",6.4967,6.5366,6.4728,6.5047,63300.0],["2018-07-30",6.4808,6.5445,6.4808,6.4967,41900.0],["2018-07-31",6.5166,6.5684,6.4967,6.5684,53300.0],["2018-08-01",6.5764,6.5764,6.4648,6.5684,36400.0],["2018-08-02",6.5485,6.5565,6.4887,6.5286,36500.0],["2018-08-03",6.5485,6.5485,6.4887,6.5126,23700.0],["2018-08-06",6.5366,6.5366,6.4967,6.5366,25500.0],["2018-08-07",6.5684,6.5724,6.5166,6.5405,41400.0],["2018-08-08",6.5405,6.5525,6.5166,6.5366,44800.0],["2018-08-09",6.5405,6.5963,6.5405,6.5804,34600.0],["2018-08-10",6.5804,6.5963,6.5525,6.5565,19100.0],["2018-08-13",6.5565,6.5724,6.5366,6.5366,26600.0],["2018-08-14",6.5246,6.5605,6.5166,6.5326,26400.0],["2018-08-15",6.5485,6.5485,6.5047,6.5246,22600.0],["2018-08-16",6.4967,6.5565,6.4967,6.5405,44200.0],["2018-08-17",6.5565,6.5764,6.5485,6.5645,22100.0],["2018-08-20",6.5565,6.5963,6.5166,6.5884,43000.0],["2018-08-21",6.5924,6.6402,6.5884,6.6203,67500.0],["2018-08-22",6.6163,6.6282,6.5485,6.5804,62700.0],["2018-08-23",6.6083,6.6242,6.5844,6.5884,26300.0],["2018-08-24",6.6163,6.6641,6.6083,6.6402,81100.0],["2018-08-27",6.6641,6.7119,6.6601,6.6641,85000.0],["2018-08-28",6.6761,6.6761,6.6641,6.6681,79000.0],["2018-08-29",6.692,6.692,6.6641,6.6761,131700.0],["2018-08-30",6.6761,6.7169,6.6556,6.7128,65400.0],["2018-08-31",6.6924,6.6924,6.6066,6.6066,40000.0],["2018-09-04",6.5984,6.6801,6.5903,6.6679,56800.0],["2018-09-05",6.6842,6.6842,6.627,6.6393,32800.0],["2018-09-06",6.6638,6.6638,6.6311,6.6515,18800.0],["2018-09-07",6.6638,6.6638,6.6066,6.6638,37800.0],["2018-09-10",6.6229,6.6556,6.5821,6.5862,58000.0],["2018-09-11",6.578,6.578,6.5167,6.5249,60100.0],["2018-09-12",6.5208,6.5371,6.435,6.5085,62500.0],["2018-09-13",6.5331,6.5535,6.4718,6.4922,63600.0],["2018-09-14",6.4718,6.5657,6.4718,6.5371,14100.0],["2018-09-17",6.5821,6.5943,6.5535,6.5617,48200.0],["2018-09-18",6.5984,6.6148,6.578,6.5984,55400.0],["2018-09-19",6.5943,6.6229,6.5739,6.6189,50500.0],["2018-09-20",6.6189,6.6229,6.5821,6.5984,46100.0],["2018-09-21",6.6066,6.6229,6.578,6.578,20500.0],["2018-09-24",6.5739,6.5984,6.5085,6.5453,35300.0],["2018-09-25",6.5371,6.5739,6.5371,6.5453,15900.0],["2018-09-26",6.5331,6.5576,6.5085,6.5167,32900.0],["2018-09-27",6.5167,6.5494,6.5085,6.5208,18300.0],["2018-09-28",6.5208,6.5494,6.5208,6.5412,51300.0],["2018-10-01",6.5494,6.5494,6.4227,6.4963,67400.0],["2018-10-02",6.5004,6.5331,6.4636,6.5045,47200.0],["2018-10-03",6.5085,6.5576,6.4636,6.4963,39400.0],["2018-10-04",6.484,6.5535,6.4391,6.4595,37000.0],["2018-10-05",6.4513,6.5331,6.4513,6.4677,26000.0],["2018-10-08",6.4799,6.5576,6.4799,6.5576,46900.0],["2018-10-09",6.5208,6.5657,6.5208,6.5657,29400.0],["2018-10-10",6.5535,6.5698,6.4636,6.4799,42000.0],["2018-10-11",6.4391,6.4718,6.2879,6.3533,118900.0],["2018-10-12",6.3778,6.386,6.3083,6.3288,50900.0],["2018-10-15",6.3124,6.4595,6.3124,6.3901,148100.0],["2018-10-16",6.3982,6.4146,6.3655,6.3941,28400.0],["2018-10-17",6.3901,6.3901,6.3737,6.3737,33100.0],["2018-10-18",6.3533,6.4391,6.2838,6.292,219900.0],["2018-10-19",6.3329,6.3615,6.3002,6.3165,22600.0],["2018-10-22",6.3288,6.3492,6.2961,6.2961,30000.0],["2018-10-23",6.2838,6.3206,6.2593,6.3043,39100.0],["2018-10-24",6.2961,6.3696,6.2838,6.3124,69100.0],["2018-10-25",6.341,6.3533,6.3002,6.3247,53200.0],["2018-10-26",6.292,6.3247,6.2552,6.3043,72300.0],["2018-10-29",6.3247,6.3655,6.2797,6.2797,50900.0],["2018-10-30",6.2552,6.3369,6.2552,6.3124,40500.0],["2018-10-31",6.3206,6.341,6.2797,6.2838,47700.0],["2018-11-01",6.3043,6.3329,6.2675,6.2716,143500.0],["2018-11-02",6.2716,6.3083,6.2307,6.2797,73400.0],["2018-11-05",6.2757,6.3165,6.2634,6.2716,71400.0],["2018-11-06",6.3002,6.3124,6.2797,6.3043,54200.0],["2018-11-07",6.3124,6.4881,6.2797,6.4187,229900.0],["2018-11-08",6.5371,6.5903,6.4309,6.5739,77900.0],["2018-11-09",6.5657,6.6107,6.5617,6.6107,28800.0],["2018-11-12",6.6107,6.6475,6.5576,6.627,66900.0],["2018-11-13",6.6148,6.6761,6.578,6.5984,53500.0],["2018-11-14",6.5984,6.6311,6.5739,6.5943,128000.0],["2018-11-15",6.6066,6.6066,6.4799,6.4963,86700.0],["2018-11-16",6.4881,6.5453,6.4881,6.4922,72100.0],["2018-11-19",6.4963,6.5249,6.4432,6.5249,49900.0],["2018-11-20",6.5045,6.5085,6.3941,6.4718,90600.0],["2018-11-21",6.484,6.5126,6.4554,6.4759,44900.0],["2018-11-23",6.4513,6.5249,6.4513,6.4759,9200.0],["2018-11-26",6.5331,6.5331,6.4636,6.4963,91600.0],["2018-11-27",6.4881,6.5331,6.4677,6.4759,68300.0],["2018-11-28",6.5208,6.5208,6.435,6.4595,138500.0],["2018-11-29",6.4385,6.5728,6.4385,6.5392,85900.0],["2018-11-30",6.5224,6.5308,6.4679,6.4931,61300.0],["2018-12-03",6.514,6.5644,6.4721,6.5644,73400.0],["2018-12-04",6.5518,6.5728,6.4889,6.4889,58400.0],["2018-12-06",6.4469,6.5224,6.2246,6.5098,111300.0],["2018-12-07",6.514,6.5434,6.4847,6.5308,77900.0],["2018-12-10",6.5308,6.5392,6.4469,6.5392,127200.0],["2018-12-11",6.5434,6.6147,6.5057,6.5812,160500.0],["2018-12-12",6.6021,6.6441,6.514,6.514,58200.0],["2018-12-13",6.4595,6.5224,6.4511,6.4511,47000.0],["2018-12-14",6.4385,6.556,6.4134,6.4134,49400.0],["2018-12-17",6.4595,6.4595,6.2582,6.3043,214300.0],["2018-12-18",6.3798,6.4385,6.3379,6.363,112000.0],["2018-12-19",6.363,6.3966,6.2708,6.2959,118400.0],["2018-12-20",6.2875,6.2917,6.1617,6.2372,273200.0],["2018-12-21",6.2708,6.4134,6.2708,6.3169,220600.0],["2018-12-24",6.254,6.2917,6.2204,6.254,106400.0],["2018-12-26",6.2456,6.4637,6.2456,6.4553,126900.0],["2018-12-27",6.3546,6.4343,6.3043,6.426,143300.0],["2018-12-28",6.4595,6.5015,6.4218,6.4637,87900.0],["2018-12-31",6.4679,6.4847,6.3588,6.4302,145100.0],["2019-01-02",6.384,6.5182,6.3756,6.4595,66400.0],["2019-01-03",6.4008,6.5686,6.4008,6.4847,58500.0],["2019-01-04",6.5015,6.5266,6.4637,6.4931,79000.0],["2019-01-07",6.4931,6.577,6.4931,6.5518,38500.0],["2019-01-08",6.5895,6.6273,6.5392,6.577,71500.0],["2019-01-09",6.577,6.6441,6.5518,6.5895,145200.0],["2019-01-10",6.5937,6.6147,6.5602,6.5728,50900.0],["2019-01-11",6.5812,6.6189,6.5392,6.5434,196300.0],["2019-01-14",6.5308,6.5476,6.405,6.4721,190600.0],["2019-01-15",6.4595,6.4847,6.4218,6.4679,70900.0],["2019-01-16",6.4973,6.5602,6.4805,6.5392,63000.0],["2019-01-17",6.5602,6.5602,6.4511,6.514,70700.0],["2019-01-18",6.5434,6.5434,6.4805,6.5266,47100.0],["2019-01-22",6.5266,6.5728,6.5057,6.5644,35400.0],["2019-01-23",6.5644,6.6818,6.5644,6.6608,42600.0],["2019-01-24",6.686,6.7993,6.6776,6.7993,101700.0],["2019-01-25",6.8706,6.879,6.7951,6.8496,87400.0],["2019-01-28",6.8286,6.879,6.7615,6.8622,64900.0],["2019-01-29",6.8748,6.879,6.8412,6.858,52900.0],["2019-01-30",6.8412,6.8999,6.837,6.8748,55600.0],["2019-01-31",6.8622,6.9377,6.8622,6.9377,73000.0],["2019-02-01",6.967,6.9796,6.9293,6.9461,61400.0],["2019-02-04",6.9461,6.9838,6.9041,6.9712,67700.0],["2019-02-05",6.9545,7.0132,6.9545,7.009,67200.0],["2019-02-06",7.0174,7.0593,6.9712,7.0342,92000.0],["2019-02-07",7.0342,7.0509,6.9293,7.0509,64600.0],["2019-02-08",7.0509,7.0509,6.9964,7.0467,46600.0],["2019-02-11",7.0467,7.0677,7.0342,7.0635,71000.0],["2019-02-12",7.0467,7.0719,7.0258,7.0509,44100.0],["2019-02-13",7.0425,7.0761,6.9922,7.0677,69500.0],["2019-02-14",7.0761,7.2774,7.0719,7.2187,273000.0],["2019-02-15",7.2732,7.332,7.2481,7.29,100900.0],["2019-02-19",7.3026,7.3026,7.1558,7.1977,148500.0],["2019-02-20",7.1726,7.2229,7.0845,7.1977,157100.0],["2019-02-21",7.1348,7.181,7.1097,7.1306,108100.0],["2019-02-22",7.1306,7.1474,7.0761,7.118,60700.0],["2019-02-25",7.139,7.1768,7.1097,7.1264,162600.0],["2019-02-26",7.1306,7.1726,7.118,7.1432,338900.0],["2019-02-27",7.1432,7.1516,7.1222,7.1474,203400.0],["2019-02-28",7.2205,7.2205,7.113,7.1474,90600.0],["2019-03-01",7.156,7.2549,7.1431,7.2291,151600.0],["2019-03-04",7.2635,7.5256,7.199,7.4612,202900.0],["2019-03-05",7.4354,7.5428,7.3408,7.444,224900.0],["2019-03-06",7.4139,7.4569,7.3279,7.4139,256300.0],["2019-03-07",7.401,7.4655,7.3494,7.4139,362600.0],["2019-03-08",7.4311,7.56,7.401,7.5213,276200.0],["2019-03-11",7.5213,7.5428,7.474,7.5041,261400.0],["2019-03-12",7.4869,7.56,7.4869,7.5084,159000.0],["2019-03-13",7.5041,7.5858,7.4912,7.5514,325100.0],["2019-03-14",7.56,7.6417,7.5342,7.6331,360600.0],["2019-03-15",7.6202,7.7233,7.603,7.6546,368000.0],["2019-03-18",7.6718,7.7104,7.6202,7.6804,284800.0],["2019-03-19",7.6804,7.6846,7.6116,7.6503,944500.0],["2019-03-20",7.6374,7.6589,7.5901,7.6417,160700.0],["2019-03-21",7.5944,7.7663,7.5858,7.6718,233900.0],["2019-03-22",7.676,7.7319,7.6717,7.7147,195500.0],["2019-03-25",7.6932,7.7577,7.6932,7.7319,136400.0],["2019-03-26",7.7405,7.7792,7.7018,7.7233,188400.0],["2019-03-27",7.7319,7.7362,7.6374,7.7061,187100.0],["2019-03-28",7.7235,7.7754,7.6975,7.7018,245400.0],["2019-03-29",7.7105,7.7798,7.6931,7.7538,317200.0],["2019-04-01",7.7668,7.7841,7.7408,7.7581,203000.0],["2019-04-02",7.7495,7.7711,7.7148,7.7235,269000.0],["2019-04-03",7.7148,7.7928,7.7148,7.7711,148500.0],["2019-04-04",7.7711,7.8577,7.7668,7.8534,198300.0],["2019-04-05",7.8794,7.953,7.8448,7.9271,181800.0],["2019-04-08",7.9227,7.953,7.8751,7.9357,218600.0],["2019-04-09",7.9357,7.9704,7.8881,7.9357,128200.0],["2019-04-10",7.9227,7.9964,7.9227,7.9401,146100.0],["2019-04-11",7.9487,7.9617,7.9097,7.9357,177200.0],["2019-04-12",7.9487,7.9487,7.8447,7.8664,158700.0],["2019-04-15",7.8664,7.8751,7.7928,7.8318,153100.0],["2019-04-16",7.8188,7.8881,7.8188,7.8664,147000.0],["2019-04-17",7.8491,7.8707,7.7581,7.8404,166400.0],["2019-04-18",7.8318,7.8664,7.8188,7.8274,74700.0],["2019-04-22",7.8101,7.8967,7.8058,7.8967,184700.0],["2019-04-23",7.8967,7.9184,7.8491,7.8664,155800.0],["2019-04-24",7.8924,7.8924,7.8621,7.8837,149200.0],["2019-04-25",7.8924,7.8967,7.8274,7.8621,117400.0],["2019-04-26",7.8837,7.9054,7.8577,7.8837,131900.0],["2019-04-29",7.8663,7.9492,7.8663,7.9056,127900.0],["2019-04-30",7.9056,7.9143,7.8532,7.875,103600.0],["2019-05-01",7.8706,7.9274,7.8183,7.8925,68800.0],["2019-05-02",7.9012,7.9012,7.8444,7.8575,84300.0],["2019-05-03",7.8663,7.8837,7.8357,7.8575,78200.0],["2019-05-06",7.8139,7.9318,7.8095,7.8925,76600.0],["2019-05-07",7.8532,7.8925,7.8052,7.8444,91300.0],["2019-05-08",7.8444,7.9405,7.8052,7.9012,228900.0],["2019-05-09",7.8837,7.9492,7.875,7.9361,274500.0],["2019-05-10",7.8881,7.923,7.8401,7.9187,119000.0],["2019-05-13",7.8619,7.9143,7.8532,7.8881,118500.0],["2019-05-14",7.8663,7.9361,7.8663,7.9099,113200.0],["2019-05-15",7.9187,7.923,7.875,7.8968,72300.0],["2019-05-16",7.9056,7.9579,7.9012,7.9143,63300.0],["2019-05-17",7.9056,7.9448,7.9012,7.9318,106100.0],["2019-05-20",7.9318,7.9754,7.9274,7.9318,218700.0],["2019-05-21",7.9623,7.9754,7.9405,7.9667,139700.0],["2019-05-22",7.9754,7.9754,7.9448,7.9579,83000.0],["2019-05-23",7.9579,7.9623,7.8968,7.9056,155200.0],["2019-05-24",7.923,7.9448,7.8968,7.9318,49700.0],["2019-05-28",7.9667,7.9667,7.7833,7.8226,190700.0],["2019-05-29",7.7921,7.827,7.7702,7.7964,167400.0],["2019-05-30",7.858,7.858,7.726,7.7436,226300.0],["2019-05-31",7.6864,7.6996,7.594,7.6336,227500.0],["2019-06-03",7.6556,7.7348,7.6424,7.682,246300.0],["2019-06-04",7.7216,7.7612,7.682,7.7524,169200.0],["2019-06-05",7.748,7.8052,7.6776,7.6908,88400.0],["2019-06-06",7.6908,7.77,7.6908,7.748,154200.0],["2019-06-07",7.7656,7.9284,7.7392,7.9064,236700.0],["2019-06-10",7.9284,7.9284,7.8448,7.8536,195700.0],["2019-06-11",7.8492,7.902,7.8272,7.8932,138800.0],["2019-06-12",7.858,7.9064,7.8536,7.8624,192100.0],["2019-06-13",7.88,7.8976,7.8448,7.8624,179900.0],["2019-06-14",7.8492,7.968,7.8492,7.9108,202600.0],["2019-06-17",7.9196,8.0736,7.9196,8.0076,552100.0],["2019-06-18",8.012,8.0692,7.9812,7.99,323700.0],["2019-06-19",7.9944,8.1264,7.9856,8.1176,378600.0],["2019-06-20",8.1088,8.1352,8.0648,8.1132,318100.0],["2019-06-21",8.1264,8.1264,8.0076,8.0164,1375000.0],["2019-06-24",8.0208,8.1,8.0208,8.0296,270100.0],["2019-06-25",8.0516,8.0604,7.902,7.9196,275500.0],["2019-06-26",7.9152,8.0164,7.9064,7.9724,313100.0],["2019-06-27",7.9591,8.0212,7.8217,7.8438,300400.0],["2019-06-28",7.8749,7.9813,7.8571,7.968,3583600.0],["2019-07-01",7.999,8.0567,7.968,8.0434,302300.0],["2019-07-02",8.0611,8.0611,7.9236,7.9591,173900.0],["2019-07-03",7.9547,7.9724,7.9281,7.9591,138400.0],["2019-07-05",7.9591,8.0434,7.9502,8.0212,329700.0],["2019-07-08",8.0168,8.0345,7.937,8.0123,156100.0],["2019-07-09",8.0788,8.0921,7.897,8.0389,492400.0],["2019-07-10",8.0611,8.0611,8.0123,8.0434,193900.0],["2019-07-11",8.0611,8.07,8.0212,8.07,188700.0],["2019-07-12",8.0744,8.1897,8.07,8.1853,237900.0],["2019-07-15",8.1986,8.203,8.0301,8.0921,201100.0],["2019-07-16",8.0611,8.1232,8.0256,8.0877,134800.0],["2019-07-17",8.1232,8.1232,8.0345,8.1143,160100.0],["2019-07-18",7.8438,7.937,7.7862,7.8483,1798600.0],["2019-07-19",7.8305,7.8882,7.6709,7.7951,972400.0],["2019-07-22",7.8084,7.8704,7.7995,7.8616,341000.0],["2019-07-23",7.866,7.9281,7.8438,7.897,304100.0],["2019-07-24",7.897,7.9325,7.8571,7.9103,304500.0],["2019-07-25",7.9369,7.9414,7.7951,7.8704,330000.0],["2019-07-26",7.8793,7.9458,7.8704,7.9458,680500.0],["2019-07-29",7.9325,7.9547,7.8793,7.9059,292000.0],["2019-07-30",7.8746,7.9148,7.8433,7.9148,261300.0],["2019-07-31",7.9104,7.9327,7.7495,7.8121,471100.0],["2019-08-01",7.7808,7.8433,7.6825,7.7003,558700.0],["2019-08-02",7.6825,7.7182,7.5752,7.7003,240100.0],["2019-08-05",7.6646,7.669,7.4545,7.5394,398100.0],["2019-08-06",7.7137,7.8478,7.6199,7.8076,454100.0],["2019-08-07",7.7629,7.8031,7.6467,7.7986,312100.0],["2019-08-08",7.821,7.9238,7.6556,7.8925,230200.0],["2019-08-09",7.8702,7.9193,7.7808,7.8031,145100.0],["2019-08-12",7.7852,7.9417,7.745,7.9238,235200.0],["2019-08-13",7.9059,7.9283,7.8433,7.9148,264700.0],["2019-08-14",7.897,7.897,7.7271,7.7852,176300.0],["2019-08-15",7.7987,7.8791,7.7674,7.821,144500.0],["2019-08-16",7.8523,7.897,7.8121,7.8612,137400.0],["2019-08-19",7.9283,8.0042,7.7674,7.964,207500.0],["2019-08-20",7.9595,7.9864,7.888,7.9014,116600.0],["2019-08-21",7.9506,7.9506,7.8389,7.8657,173200.0],["2019-08-22",7.8791,7.897,7.8255,7.8791,162900.0],["2019-08-23",7.8746,7.9193,7.7852,7.8165,155200.0],["2019-08-26",7.8389,7.9327,7.8389,7.9014,201800.0],["2019-08-27",7.9193,7.9238,7.7852,7.8255,209200.0],["2019-08-28",7.8031,7.8433,7.7361,7.8433,196900.0],["2019-08-29",7.8704,7.8974,7.8343,7.8929,219400.0],["2019-08-30",7.9019,7.9109,7.8388,7.8704,116900.0],["2019-09-03",7.8073,7.8478,7.7397,7.8208,200300.0],["2019-09-04",7.8614,7.9064,7.8118,7.8569,134400.0],["2019-09-05",7.8974,7.9424,7.8614,7.8929,133300.0],["2019-09-06",7.9019,7.947,7.8659,7.9064,106500.0],["2019-09-09",7.9334,8.01,7.9289,7.974,159700.0],["2019-09-10",7.9965,8.0956,7.9785,8.019,318500.0],["2019-09-11",8.0416,8.0686,8.0145,8.0506,373800.0],["2019-09-12",8.0235,8.1001,8.019,8.0641,194200.0],["2019-09-13",8.0821,8.0956,8.0145,8.0235,123700.0],["2019-09-16",8.0235,8.0461,7.947,8.028,178900.0],["2019-09-17",8.0055,8.0551,7.974,8.0235,177200.0],["2019-09-18",8.0371,8.0731,8.019,8.0596,135500.0],["2019-09-19",8.0731,8.1001,8.0326,8.0416,170200.0],["2019-09-20",8.0461,8.1407,8.0416,8.0731,1407200.0],["2019-09-23",8.0956,8.2308,8.0956,8.1182,214500.0],["2019-09-24",8.1136,8.1722,8.0866,8.1136,195400.0],["2019-09-25",8.1091,8.1587,8.0821,8.0866,336900.0],["2019-09-26",8.0686,8.1542,8.0686,8.1091,329800.0],["2019-09-27",8.1954,8.2817,8.1182,8.1863,262300.0],["2019-09-30",8.1954,8.2408,8.1863,8.2045,179800.0],["2019-10-01",8.209,8.2408,8.1364,8.1772,193200.0],["2019-10-02",8.1682,8.1727,8.0365,8.1364,177100.0],["2019-10-03",8.1228,8.1273,8.0183,8.1001,188900.0],["2019-10-04",8.1046,8.1455,8.0864,8.1182,141000.0],["2019-10-07",8.0728,8.1636,8.0728,8.091,168100.0],["2019-10-08",8.0819,8.1909,8.0683,8.1182,169300.0],["2019-10-09",8.1091,8.1818,8.1091,8.1591,114000.0],["2019-10-10",8.1364,8.209,8.1364,8.1863,142900.0],["2019-10-11",8.2136,8.2726,8.1999,8.2181,172000.0],["2019-10-14",8.2045,8.2226,8.1727,8.1954,68600.0],["2019-10-15",8.1772,8.2635,8.1772,8.2544,148500.0],["2019-10-16",8.2681,8.2726,8.2227,8.259,122700.0],["2019-10-17",8.2726,8.3316,8.2635,8.2908,198100.0],["2019-10-18",8.2544,8.3407,8.2544,8.3316,169100.0],["2019-10-21",8.3543,8.3816,8.3089,8.3271,128100.0],["2019-10-22",8.3407,8.3679,8.3316,8.3452,133400.0],["2019-10-23",8.3589,8.3861,8.3407,8.3679,340700.0],["2019-10-24",8.3906,8.3906,8.3407,8.3589,85600.0],["2019-10-25",8.3816,8.3861,8.3316,8.3362,109900.0],["2019-10-28",8.3452,8.3861,8.3452,8.3725,193400.0],["2019-10-29",8.3725,8.3952,8.3634,8.3906,165700.0],["2019-10-30",8.4181,8.4455,8.3586,8.3998,158600.0],["2019-10-31",8.4227,8.4364,8.3769,8.4272,227500.0],["2019-11-01",8.4318,8.4913,8.4318,8.4455,199200.0],["2019-11-04",8.4501,8.4867,8.4227,8.4501,165300.0],["2019-11-05",8.4593,8.4776,8.3403,8.3403,165100.0],["2019-11-06",8.3403,8.4272,8.3312,8.4135,172800.0],["2019-11-07",8.4776,8.5965,8.3906,8.5004,447600.0],["2019-11-08",8.5462,8.624,8.5233,8.5874,587100.0],["2019-11-11",8.6057,8.6423,8.5919,8.624,301200.0],["2019-11-12",8.6331,8.6423,8.5096,8.5187,453900.0],["2019-11-13",8.5142,8.5553,8.4684,8.505,436700.0],["2019-11-14",8.5187,8.5691,8.4867,8.4867,405800.0],["2019-11-15",8.5187,8.6057,8.4821,8.6011,479900.0],["2019-11-18",8.6194,8.6285,8.5782,8.6057,291100.0],["2019-11-19",8.2808,8.3906,8.2808,8.3266,4970900.0],["2019-11-20",8.354,8.3815,8.2854,8.2946,670200.0],["2019-11-21",8.3083,8.3266,8.258,8.2946,401700.0],["2019-11-22",8.29,8.3129,8.2534,8.2946,374400.0],["2019-11-25",8.3174,8.3312,8.2763,8.2991,365100.0],["2019-11-26",8.2808,8.3357,8.2717,8.3357,998200.0],["2019-11-27",8.3588,8.4187,8.2989,8.4003,667800.0],["2019-11-29",8.3957,8.4372,8.3496,8.3496,417200.0],["2019-12-02",8.368,8.4003,8.3404,8.3404,390700.0],["2019-12-03",8.3357,8.3819,8.2989,8.3588,258400.0],["2019-12-04",8.3911,8.3911,8.3496,8.3634,261100.0],["2019-12-05",8.3819,8.3819,8.3173,8.3588,283000.0],["2019-12-06",8.3818,8.4049,8.368,8.4049,507700.0],["2019-12-09",8.3957,8.4141,8.3634,8.3911,213900.0],["2019-12-10",8.3772,8.4187,8.368,8.4141,277100.0],["2019-12-11",8.4233,8.4233,8.3588,8.3957,274900.0],["2019-12-12",8.3957,8.4233,8.3588,8.3588,186800.0],["2019-12-13",8.3588,8.4141,8.3588,8.3911,178200.0],["2019-12-16",8.3957,8.4233,8.3173,8.3219,615000.0],["2019-12-17",8.3311,8.4003,8.3311,8.3911,549700.0],["2019-12-18",8.4003,8.4326,8.3726,8.4049,394300.0],["2019-12-19",8.4141,8.4326,8.3911,8.4095,286400.0],["2019-12-20",8.4326,8.4372,8.3911,8.4326,529400.0],["2019-12-23",8.4418,8.4648,8.4233,8.4372,628500.0],["2019-12-24",8.4372,8.4879,8.4326,8.4694,191200.0],["2019-12-26",8.4741,8.5294,8.4694,8.5156,259200.0],["2019-12-27",8.5294,8.5294,8.4787,8.4971,229600.0],["2019-12-30",8.5064,8.5575,8.4785,8.5203,273500.0],["2019-12-31",8.4971,8.5343,8.4832,8.5157,213100.0],["2020-01-02",8.5064,8.511,8.4367,8.4832,281200.0],["2020-01-03",8.4321,8.5203,8.4228,8.5064,250800.0],["2020-01-06",8.4739,8.5389,8.4739,8.525,204700.0],["2020-01-07",8.5575,8.5575,8.4925,8.5203,179000.0],["2020-01-08",8.5203,8.5529,8.5064,8.5482,229300.0],["2020-01-09",8.5947,8.6086,8.5296,8.5482,333200.0],["2020-01-10",8.5482,8.5854,8.5296,8.5668,272300.0],["2020-01-13",8.5807,8.59,8.5389,8.5854,367700.0],["2020-01-14",8.59,8.6504,8.5668,8.6504,401900.0],["2020-01-15",8.6504,8.748,8.6318,8.7062,354200.0],["2020-01-16",8.734,8.7387,8.6737,8.6876,345300.0],["2020-01-17",8.7201,8.7201,8.6783,8.7062,586000.0],["2020-01-21",8.7108,8.827,8.7062,8.7619,616100.0],["2020-01-22",8.5529,8.5854,8.5018,8.5436,4773300.0],["2020-01-23",8.525,8.5993,8.5157,8.5622,777200.0],["2020-01-24",8.5622,8.5622,8.4971,8.511,674200.0],["2020-01-27",8.4785,8.5203,8.4042,8.4553,838300.0],["2020-01-28",8.4971,8.5993,8.4925,8.5761,657200.0],["2020-01-29",8.5807,8.6365,8.5622,8.6179,585800.0],["2020-01-30",8.5757,8.6366,8.5664,8.5945,661800.0],["2020-01-31",8.5851,8.6226,8.5523,8.557,678100.0],["2020-02-03",8.5476,8.5945,8.5383,8.5664,593700.0],["2020-02-04",8.5945,8.6085,8.557,8.5898,477100.0],["2020-02-05",8.6085,8.6975,8.6039,8.6647,402200.0],["2020-02-06",8.6882,8.7069,8.646,8.6741,359700.0],["2020-02-07",8.7116,8.7397,8.6694,8.735,573900.0],["2020-02-10",8.735,8.7584,8.6975,8.7444,560700.0],["2020-02-11",8.7537,8.7631,8.7163,8.7303,546000.0],["2020-02-12",8.735,8.7912,8.6928,8.7865,424200.0],["2020-02-13",8.6226,8.9223,8.6226,8.7959,645600.0],["2020-02-14",8.824,8.8661,8.7912,8.8287,382400.0],["2020-02-18",8.824,8.8661,8.824,8.838,296700.0],["2020-02-19",8.8615,8.9504,8.8474,8.927,723500.0],["2020-02-20",8.9223,8.9551,8.8896,8.9411,763500.0],["2020-02-21",8.9364,8.9364,8.7116,8.7725,786100.0],["2020-02-24",8.6647,8.7631,8.6647,8.7069,610000.0],["2020-02-25",8.7256,8.7865,8.276,8.4446,1346100.0],["2020-02-26",8.4352,8.5664,8.2619,8.3041,1286000.0],["2020-02-27",8.2143,8.3183,8.0018,8.0443,1300000.0],["2020-02-28",7.8742,7.9404,7.5436,7.8081,2274500.0],["2020-03-02",7.8365,8.1388,7.8223,8.1246,1381200.0],["2020-03-03",8.1057,8.2427,7.8176,7.9073,754500.0],["2020-03-04",8.0301,8.049,7.8648,7.9734,521800.0],["2020-03-05",7.8742,7.9451,7.8223,7.8979,542000.0],["2020-03-06",7.7231,7.7656,7.4822,7.6475,868400.0],["2020-03-09",7.2318,7.435,7.0334,7.2413,1313300.0],["2020-03-10",7.4113,7.4727,7.194,7.3924,769100.0],["2020-03-11",7.2838,7.3169,6.8823,6.9909,1329500.0],["2020-03-12",6.5422,6.5989,5.4794,5.4935,1104700.0],["2020-03-13",5.7581,5.8903,5.0873,5.6494,1217800.0],["2020-03-16",5.2101,5.2999,4.2135,4.3079,834900.0],["2020-03-17",4.3693,4.3741,3.4104,3.4482,1249500.0],["2020-03-18",3.2357,3.3065,1.5304,2.5885,2298400.0],["2020-03-19",2.6074,3.3065,2.3996,3.0845,1379300.0],["2020-03-20",3.1081,3.6608,3.0798,3.2121,2554000.0],["2020-03-23",3.2451,3.2451,2.3901,2.5366,1090900.0],["2020-03-24",2.6736,2.7869,1.8186,1.8705,1967500.0],["2020-03-25",2.0595,2.7113,1.9839,2.5885,1687300.0],["2020-03-26",2.6499,3.3538,2.4138,2.9759,3476200.0],["2020-03-27",3.0656,3.3065,2.8578,3.2168,1454500.0],["2020-03-30",3.2796,3.2941,2.6903,2.7628,888400.0],["2020-03-31",2.7338,3.0284,2.5889,2.7579,1625800.0],["2020-04-01",2.584,2.6082,1.9658,2.0431,1351100.0],["2020-04-02",2.1493,2.2846,1.9561,1.9803,842300.0],["2020-04-03",1.9561,1.961,1.7774,1.8837,1179100.0],["2020-04-06",2.0044,2.3329,2.0044,2.2073,1265300.0],["2020-04-07",2.3232,2.5937,2.3232,2.5213,1362900.0],["2020-04-08",3.8785,4.4919,3.6756,4.405,11804600.0],["2020-04-09",4.5643,5.7139,4.5643,5.3323,5466100.0],["2020-04-13",5.2261,5.313,4.376,4.801,2410600.0],["2020-04-14",5.0667,5.0667,4.5692,4.8348,2424000.0],["2020-04-15",4.5354,4.7431,4.347,4.5643,1258800.0],["2020-04-16",4.5933,4.6465,4.3953,4.4436,913600.0],["2020-04-17",4.6465,4.8203,4.5354,4.801,1015100.0],["2020-04-20",4.574,4.7769,4.574,4.6803,519200.0],["2020-04-21",4.5499,4.7624,4.5499,4.7334,683600.0],["2020-04-22",4.8493,4.859,4.5257,4.6706,475900.0],["2020-04-23",4.6609,4.8976,4.6609,4.6899,522900.0],["2020-04-24",4.801,4.8348,4.6223,4.7672,493900.0],["2020-04-27",4.772,4.9073,4.6948,4.8397,595700.0],["2020-04-28",5.0377,5.1778,4.9459,5.0763,744900.0],["2020-04-29",5.1883,5.3878,5.0666,5.3099,891400.0],["2020-04-30",5.1785,5.3343,4.94,5.0569,740000.0],["2020-05-01",4.8768,5.0277,4.794,4.8816,596500.0],["2020-05-04",4.7794,4.8524,4.5896,4.8184,398500.0],["2020-05-05",4.9595,5.125,4.7405,4.7843,432000.0],["2020-05-06",4.833,4.8768,4.614,4.6626,421900.0],["2020-05-07",4.6821,4.9157,4.6821,4.8038,510600.0],["2020-05-08",4.9595,5.0374,4.6286,4.9984,883400.0],["2020-05-11",4.9985,4.9985,4.7551,4.7697,618100.0],["2020-05-12",4.8622,4.8816,4.5701,4.6188,615000.0],["2020-05-13",4.575,4.5994,4.1029,4.2635,672700.0],["2020-05-14",4.1224,4.7502,3.9812,4.7356,683700.0],["2020-05-15",4.6918,4.7064,4.502,4.6626,354700.0],["2020-05-18",4.8573,4.9936,4.6772,4.9936,674400.0],["2020-05-19",4.9984,5.709,4.8135,4.9984,765000.0],["2020-05-20",5.1104,5.2759,4.9692,5.0374,461500.0],["2020-05-21",5.0277,5.1055,4.7843,4.9449,462600.0],["2020-05-22",4.979,5.0374,4.7405,5.0374,330300.0],["2020-05-26",5.2661,5.3148,5.1104,5.1347,479500.0],["2020-05-27",5.2759,5.3294,4.94,5.198,502300.0],["2020-05-28",5.198,5.2421,5.0705,5.095,566800.0],["2020-05-29",5.0313,5.0852,4.9038,5.0018,775000.0],["2020-06-01",5.0018,5.2372,4.9283,5.1097,413600.0],["2020-06-02",5.0901,5.2323,5.0215,5.046,238600.0],["2020-06-03",5.1293,5.3157,5.1293,5.2961,510900.0],["2020-06-04",5.2667,5.7031,5.2078,5.605,561400.0],["2020-06-05",5.9679,6.3063,5.7472,5.7865,839700.0],["2020-06-08",6.1542,6.4337,6.0905,6.37,826900.0],["2020-06-09",6.1542,6.3406,6.0365,6.1297,641000.0],["2020-06-10",6.1297,6.1689,5.7668,5.9041,432100.0],["2020-06-11",5.404,5.7668,5.2961,5.4677,580700.0],["2020-06-12",5.7374,5.8551,5.5462,5.8502,329900.0],["2020-06-15",5.5756,6.0758,5.4628,5.9679,418900.0],["2020-06-16",6.2719,6.3357,5.909,6.0758,441000.0],["2020-06-17",6.0807,6.1248,5.9679,6.0022,313800.0],["2020-06-18",5.8796,6.0611,5.8257,5.9483,263600.0],["2020-06-19",6.012,6.0709,5.7963,5.811,867800.0],["2020-06-22",5.7619,5.8551,5.6786,5.7963,335300.0],["2020-06-23",5.8747,5.8943,5.7766,5.8453,419000.0],["2020-06-24",5.7521,5.8208,5.4432,5.6197,436300.0],["2020-06-25",5.5462,5.7914,5.5315,5.7865,273900.0],["2020-06-26",5.6835,5.8257,5.5462,5.6442,533400.0],["2020-06-29",5.6838,5.8914,5.6294,5.8222,307200.0],["2020-06-30",5.7678,5.837,5.6245,5.8222,273600.0],["2020-07-01",5.8172,5.9012,5.6591,5.7233,296200.0],["2020-07-02",5.8419,5.8518,5.5899,5.6146,266700.0],["2020-07-06",5.7233,5.7381,5.5652,5.7233,271900.0],["2020-07-07",5.6442,5.6541,5.4515,5.4663,237700.0],["2020-07-08",5.4317,5.5454,5.323,5.5157,285600.0],["2020-07-09",5.7332,5.921,5.4218,5.4465,393500.0],["2020-07-10",5.407,5.5701,5.3872,5.5503,303900.0],["2020-07-13",5.6096,5.6344,5.4762,5.5405,347100.0],["2020-07-14",5.5503,5.669,5.4811,5.6146,140900.0],["2020-07-15",5.7332,5.9803,5.7332,5.926,346500.0],["2020-07-16",5.8815,5.9507,5.8123,5.8815,206600.0],["2020-07-17",5.8864,5.921,5.7777,5.8765,193500.0],["2020-07-20",5.8123,5.8914,5.7431,5.8073,179100.0],["2020-07-21",5.8963,6.0248,5.8172,5.9754,253000.0],["2020-07-22",5.9457,6.1434,5.9062,6.0297,212300.0],["2020-07-23",5.9902,6.1385,5.9803,6.0495,161000.0],["2020-07-24",6.0643,6.1286,5.8963,5.9012,166300.0],["2020-07-27",5.9111,6.005,5.8617,5.9309,178500.0],["2020-07-28",5.8864,6.0495,5.8864,5.9704,235100.0],["2020-07-29",6.0149,6.0297,5.9309,6.0248,154400.0],["2020-07-30",5.9252,6.0049,5.8854,5.985,122100.0],["2020-07-31",5.9551,5.9551,5.7908,5.8555,330500.0],["2020-08-03",5.8456,5.8505,5.7012,5.8057,370100.0],["2020-08-04",5.7659,5.8754,5.736,5.8256,256200.0],["2020-08-05",5.8854,6.0696,5.8057,6.0597,363300.0],["2020-08-06",5.9352,6.0298,5.9352,5.9651,230400.0],["2020-08-07",6.1742,6.1742,5.8456,6.0746,436600.0],["2020-08-10",6.0746,6.3036,6.0746,6.2489,465200.0],["2020-08-11",6.3733,6.4431,6.1891,6.209,292500.0],["2020-08-12",6.2987,6.3534,6.0646,6.1891,243900.0],["2020-08-13",6.1443,6.2638,6.0646,6.1343,155500.0],["2020-08-14",6.0796,6.2638,6.0298,6.2439,154100.0],["2020-08-17",6.2339,6.2787,6.0995,6.229,180700.0],["2020-08-18",6.209,6.2588,6.1144,6.1592,136900.0],["2020-08-19",6.1393,6.3236,6.1194,6.2588,202900.0],["2020-08-20",6.1543,6.2489,6.1493,6.1891,143300.0],["2020-08-21",6.1592,6.2738,6.1244,6.209,318700.0],["2020-08-24",6.2489,6.4132,6.1592,6.3833,192900.0],["2020-08-25",6.448,6.468,6.209,6.3534,141700.0],["2020-08-26",6.3584,6.3584,6.2339,6.2489,101300.0],["2020-08-27",6.2389,6.4082,6.2389,6.3236,118200.0],["2020-08-28",6.3486,6.4088,6.3035,6.3837,150000.0],["2020-08-31",6.3887,6.4239,6.2383,6.2483,391400.0],["2020-09-01",6.1932,6.3035,6.1631,6.2483,261500.0],["2020-09-02",6.2333,6.2584,6.0879,6.2283,406700.0],["2020-09-03",6.2684,6.3737,6.1932,6.2483,294900.0],["2020-09-04",6.3436,6.3737,6.123,6.2233,184000.0],["2020-09-08",6.2233,6.3035,6.148,6.2233,174600.0],["2020-09-09",6.2634,6.3286,6.2233,6.2534,136700.0],["2020-09-10",6.2584,6.3436,6.143,6.148,204300.0],["2020-09-11",6.133,6.2082,6.0327,6.138,201100.0],["2020-09-14",6.1731,6.3236,6.118,6.2684,432500.0],["2020-09-15",6.2985,6.3837,6.2584,6.2985,214800.0],["2020-09-16",6.3386,6.6244,6.3286,6.5743,372700.0],["2020-09-17",6.5191,6.6495,6.484,6.5743,162800.0],["2020-09-18",6.6044,6.6495,6.5141,6.6144,518500.0],["2020-09-21",6.459,6.5392,6.2433,6.2634,384700.0],["2020-09-22",6.2483,6.3336,6.1932,6.3035,251300.0],["2020-09-23",6.2985,6.3887,6.0778,6.0979,289800.0],["2020-09-24",6.133,6.3035,6.0277,6.1631,236300.0],["2020-09-25",6.143,6.3436,6.143,6.3236,107700.0],["2020-09-28",6.3887,6.5492,6.3887,6.4339,176100.0],["2020-09-29",6.3733,6.4288,6.2016,6.2723,195100.0],["2020-09-30",6.3127,6.3531,6.1763,6.1915,231500.0],["2020-10-01",6.1915,6.2622,6.1006,6.2571,250400.0],["2020-10-02",6.1662,6.449,6.1612,6.4339,163500.0],["2020-10-05",6.5046,6.5046,6.2975,6.3531,223600.0],["2020-10-06",6.3985,6.5349,6.2925,6.3278,226600.0],["2020-10-07",6.3733,6.4238,6.3228,6.3632,145100.0],["2020-10-08",6.4187,6.6258,6.3682,6.6207,322500.0],["2020-10-09",6.7167,6.7419,6.4793,6.5399,200700.0],["2020-10-12",6.5147,6.6258,6.4844,6.5904,208000.0],["2020-10-13",6.5399,6.5551,6.4743,6.5046,111100.0],["2020-10-14",6.5753,6.6611,6.4894,6.4995,161400.0],["2020-10-15",6.4793,6.6258,6.4642,6.6258,122300.0],["2020-10-16",6.5904,6.6207,6.5096,6.5399,139300.0],["2020-10-19",6.5601,6.5955,6.4541,6.4793,111900.0],["2020-10-20",6.5147,6.6157,6.5046,6.5349,112500.0],["2020-10-21",6.5147,6.5551,6.4288,6.4591,127900.0],["2020-10-22",6.4692,6.5601,6.4692,6.5096,99600.0],["2020-10-23",6.5399,6.7015,6.5399,6.6359,96500.0],["2020-10-26",6.5652,6.6258,6.4288,6.5046,230300.0],["2020-10-27",6.4844,6.5803,6.3935,6.4036,229300.0],["2020-10-28",6.3026,6.3985,6.1309,6.2369,343000.0],["2020-10-29",6.2115,6.3183,6.1097,6.3081,269700.0],["2020-10-30",6.2573,6.3081,6.1657,6.2268,457100.0],["2020-11-02",6.359,6.5727,6.2725,6.5727,357600.0],["2020-11-03",6.6439,6.6439,6.5625,6.593,173000.0],["2020-11-04",6.532,6.6083,6.4608,6.5727,172500.0],["2020-11-05",6.5218,6.7304,6.5218,6.6439,166700.0],["2020-11-06",6.6134,6.7151,6.5269,6.593,164500.0],["2020-11-09",6.8423,6.9797,6.7863,6.7914,349500.0],["2020-11-10",6.8779,7.1018,6.7355,7.0407,360400.0],["2020-11-11",7.0916,7.0916,6.8169,6.9186,254700.0],["2020-11-12",6.8728,6.9339,6.7558,6.8372,184300.0],["2020-11-13",6.8677,7.0967,6.8677,7.0509,178200.0],["2020-11-16",7.1526,7.4273,7.1221,7.351,287300.0],["2020-11-17",7.351,7.4477,7.3052,7.3714,252500.0],["2020-11-18",7.4477,7.58,7.3816,7.3866,246600.0],["2020-11-19",7.3459,7.4324,7.2442,7.3917,169100.0],["2020-11-20",7.3663,7.4273,7.2951,7.3866,266800.0],["2020-11-23",7.4019,7.58,7.3561,7.5698,246000.0],["2020-11-24",7.7834,7.8496,7.702,7.7682,347800.0],["2020-11-25",7.758,7.7682,7.5545,7.7275,351700.0],["2020-11-27",7.7787,7.7787,7.5739,7.6199,160200.0],["2020-11-30",7.5995,7.666,7.2922,7.3741,652600.0],["2020-12-01",7.4509,7.6302,7.3895,7.4919,212100.0],["2020-12-02",7.5022,7.5636,7.4305,7.5329,156900.0],["2020-12-03",7.5636,7.6199,7.5022,7.5585,156700.0],["2020-12-04",7.579,7.7326,7.5636,7.6814,183900.0],["2020-12-07",7.7121,7.7121,7.5329,7.5892,166900.0],["2020-12-08",7.5534,7.7275,7.5534,7.6814,189400.0],["2020-12-09",7.6814,7.7377,7.579,7.6455,185500.0],["2020-12-10",7.6302,7.6968,7.5739,7.666,149900.0],["2020-12-11",7.6302,7.707,7.5892,7.7019,166200.0],["2020-12-14",7.748,7.7941,7.6865,7.7019,188500.0],["2020-12-15",7.6865,7.8657,7.6865,7.8401,193000.0],["2020-12-16",7.8606,7.876,7.7941,7.8197,130300.0],["2020-12-17",7.835,7.9016,7.8043,7.8043,262500.0],["2020-12-18",7.8043,7.9989,7.6609,7.666,739200.0],["2020-12-21",7.579,7.7326,7.5482,7.6763,264200.0],["2020-12-22",7.6404,7.6968,7.5892,7.6507,194000.0],["2020-12-23",7.6763,7.7992,7.6404,7.7582,146900.0],["2020-12-24",7.7428,7.7889,7.666,7.7377,60700.0],["2020-12-28",7.7633,7.8862,7.7633,7.8043,171900.0],["2020-12-29",7.835,7.835,7.6814,7.6865,229000.0],["2020-12-30",7.702,7.7999,7.6298,7.6453,267500.0],["2020-12-31",7.671,7.7226,7.6247,7.6504,261600.0],["2021-01-04",7.6865,7.702,7.4442,7.5267,475200.0],["2021-01-05",7.5164,7.5525,7.4545,7.4855,343300.0],["2021-01-06",7.5731,7.836,7.5164,7.7587,468700.0],["2021-01-07",7.7329,7.836,7.6865,7.8154,277500.0],["2021-01-08",7.8102,7.8205,7.6917,7.8102,219700.0],["2021-01-11",7.7587,7.9237,7.7484,7.8051,246500.0],["2021-01-12",7.8051,7.8669,7.7638,7.8566,134500.0],["2021-01-13",7.8927,7.9237,7.8205,7.8463,263800.0],["2021-01-14",7.8876,7.903,7.8154,7.8824,225000.0],["2021-01-15",7.9133,7.9133,7.7948,7.8412,257000.0],["2021-01-19",7.8669,8.0061,7.7948,7.9443,445600.0],["2021-01-20",7.9391,8.0525,7.8979,7.9855,229900.0],["2021-01-21",7.9907,8.1866,7.9649,8.1402,252200.0],["2021-01-22",8.0732,8.1299,7.9804,8.1299,200700.0],["2021-01-25",8.1092,8.1505,8.0061,8.1041,163900.0],["2021-01-26",8.1608,8.1814,7.9649,7.9701,197100.0],["2021-01-27",7.8876,7.9701,7.7381,7.7742,285700.0],["2021-01-28",7.826,7.935,7.743,7.8935,235500.0],["2021-01-29",7.8209,7.8676,7.7326,7.7638,380100.0],["2021-02-01",7.8053,7.8364,7.7067,7.8105,186100.0],["2021-02-02",7.8676,8.0233,7.8416,7.9817,190900.0],["2021-02-03",7.9714,8.0336,7.9247,7.9506,176500.0],["2021-02-04",7.9506,8.0855,7.9506,8.0492,137400.0],["2021-02-05",8.0803,8.1686,8.0544,8.1686,223200.0],["2021-02-08",8.2153,8.2308,8.1322,8.1841,276600.0],["2021-02-09",8.1841,8.1893,8.0959,8.1219,293300.0],["2021-02-10",8.1634,8.2205,8.1167,8.1478,313900.0],["2021-02-11",8.1738,8.236,8.044,8.1374,155300.0],["2021-02-12",8.1063,8.2412,8.1063,8.2308,135500.0],["2021-02-16",8.2672,8.4384,8.2308,8.4125,247200.0],["2021-02-17",8.3139,8.4229,8.2049,8.262,149200.0],["2021-02-18",8.2568,8.3398,8.1219,8.1478,205300.0],["2021-02-19",8.1426,8.3554,8.1426,8.2827,244100.0],["2021-02-22",8.2724,8.3658,8.1634,8.2724,237800.0],["2021-02-23",8.2672,8.3191,8.0803,8.2983,231900.0],["2021-02-24",8.3087,8.454,8.3087,8.4073,355100.0],["2021-02-25",8.4334,8.4856,8.1462,8.1566,223800.0],["2021-02-26",8.1775,8.2976,8.0888,8.2089,168000.0],["2021-03-01",8.3551,8.4282,8.2245,8.3342,217300.0],["2021-03-02",8.376,8.376,8.2193,8.329,257700.0],["2021-03-03",8.3551,8.47,8.3185,8.3342,286200.0],["2021-03-04",8.4282,8.47,8.1775,8.2715,281200.0],["2021-03-05",8.3342,8.376,8.0052,8.2611,289900.0],["2021-03-08",8.3237,8.5483,8.3237,8.4334,253800.0],["2021-03-09",8.4961,8.5483,8.376,8.4752,151700.0],["2021-03-10",8.517,8.6318,8.4543,8.4908,251800.0],["2021-03-11",8.5378,8.6109,8.47,8.5953,310300.0],["2021-03-12",8.6057,8.8198,8.5587,8.6893,442600.0],["2021-03-15",8.6945,8.778,8.5535,8.7676,185300.0],["2021-03-16",8.6893,8.7415,8.6162,8.6945,162500.0],["2021-03-17",8.6945,8.8564,8.6423,8.8512,165100.0],["2021-03-18",8.8773,8.8773,8.5535,8.5901,316400.0],["2021-03-19",8.5796,8.7206,8.4647,8.517,1017700.0],["2021-03-22",8.5848,8.5953,8.4752,8.4804,338600.0],["2021-03-23",8.4334,8.5431,8.3864,8.4177,364200.0],["2021-03-24",8.4595,8.6736,8.376,8.3812,283100.0],["2021-03-25",8.376,8.5117,8.2036,8.4386,300000.0],["2021-03-26",8.47,8.5117,8.3603,8.4386,207500.0],["2021-03-29",8.3603,8.4804,8.3603,8.3969,232400.0],["2021-03-30",8.3758,8.5282,8.3391,8.5019,185800.0],["2021-03-31",8.5125,8.5703,8.4126,8.4126,520700.0],["2021-04-01",8.3968,8.5703,8.3811,8.5703,160700.0],["2021-04-05",8.8593,9.0694,8.7331,8.9696,769200.0],["2021-04-06",8.9854,9.0905,8.9749,9.0484,366600.0],["2021-04-07",9.0642,9.2376,9.0589,9.2271,299400.0],["2021-04-08",9.2534,9.369,9.2008,9.2744,468000.0],["2021-04-09",9.3112,9.3427,9.2271,9.2323,267300.0],["2021-04-12",9.2481,9.369,9.2166,9.2376,529000.0],["2021-04-13",9.2586,9.2691,9.1483,9.2061,414000.0],["2021-04-14",9.2481,9.4005,9.2061,9.2744,376200.0],["2021-04-15",9.3006,9.4635,9.2586,9.3217,548100.0],["2021-04-16",9.4425,9.4583,9.2534,9.2639,560100.0],["2021-04-19",9.2691,9.3164,9.185,9.1956,473100.0],["2021-04-20",9.1956,9.2376,9.143,9.1956,520800.0],["2021-04-21",9.185,9.3742,9.1483,9.3532,421200.0],["2021-04-22",9.3637,9.432,9.3006,9.3164,454600.0],["2021-04-23",9.3847,9.5896,9.3479,9.5529,607000.0],["2021-04-26",9.6002,9.6317,9.5003,9.5056,479700.0],["2021-04-27",9.5529,9.6685,9.5318,9.6474,720200.0],["2021-04-28",9.6895,9.6895,9.5739,9.5791,691500.0],["2021-04-29",9.6374,9.7115,9.5209,9.5315,585200.0],["2021-04-30",9.5103,9.6003,9.4785,9.4997,416700.0],["2021-05-03",9.595,9.595,9.4626,9.4785,548200.0],["2021-05-04",9.4626,9.4891,9.3726,9.4256,444200.0],["2021-05-05",9.4256,9.4732,9.3461,9.4256,351700.0],["2021-05-06",9.4732,9.4891,9.3885,9.4626,381500.0],["2021-05-07",9.558,9.685,9.5103,9.6162,907700.0],["2021-05-10",9.6639,9.6903,9.452,9.4626,594200.0],["2021-05-11",9.918,10.0504,9.8757,9.9498,4002100.0],["2021-05-12",9.9551,10.008,9.7327,9.7751,1822100.0],["2021-05-13",9.8227,10.0292,9.7751,9.9551,10795500.0],["2021-05-14",9.9551,10.0716,9.9392,10.0557,1306800.0],["2021-05-17",10.0557,10.2463,9.9127,10.2146,1113800.0],["2021-05-18",10.2146,10.2199,10.061,10.0716,670000.0],["2021-05-19",10.0345,10.0875,9.9392,10.061,591400.0],["2021-05-20",10.1298,10.1298,10.0186,10.0928,507200.0],["2021-05-21",10.114,10.1722,10.0239,10.0504,444400.0],["2021-05-24",10.061,10.1087,10.0081,10.0769,524800.0],["2021-05-25",10.1087,10.1087,9.9498,9.9551,583300.0],["2021-05-26",9.971,10.1034,9.9498,10.0875,691200.0],["2021-05-27",10.0875,10.1409,10.0234,10.0234,531800.0],["2021-05-28",10.0288,10.1035,9.9647,10.0768,573100.0],["2021-06-01",10.0875,10.1889,10.0608,10.1409,553300.0],["2021-06-02",10.1302,10.1622,10.0821,10.1569,504900.0],["2021-06-03",10.1302,10.1675,10.0608,10.1088,437600.0],["2021-06-04",10.1302,10.1569,10.0715,10.1195,351400.0],["2021-06-07",10.1248,10.2903,10.1195,10.2743,629600.0],["2021-06-08",10.2423,10.349,10.2369,10.2636,911100.0],["2021-06-09",10.2689,10.3917,10.2689,10.3116,981300.0],["2021-06-10",10.3383,10.381,10.2903,10.3116,565800.0],["2021-06-11",10.2956,10.2956,10.1515,10.2583,426400.0],["2021-06-14",10.2583,10.3543,10.2583,10.3543,383500.0],["2021-06-15",10.3383,10.3757,10.1889,10.2049,521200.0],["2021-06-16",10.2049,10.3223,10.1836,10.2743,443600.0],["2021-06-17",10.2743,10.3116,9.9701,10.0501,1038400.0],["2021-06-18",10.0021,10.0394,9.8847,10.0128,1091400.0],["2021-06-21",10.0661,10.2049,10.0394,10.1782,475200.0],["2021-06-22",10.1622,10.2102,10.0661,10.1942,357500.0],["2021-06-23",10.2102,10.2529,10.1515,10.2102,382500.0],["2021-06-24",10.2796,10.4024,10.2102,10.3597,359800.0],["2021-06-25",10.4024,10.4611,10.365,10.3757,583600.0],["2021-06-28",10.3757,10.4237,10.2156,10.3116,381600.0],["2021-06-29",10.3278,10.3762,10.2525,10.274,304900.0],["2021-06-30",10.2686,10.3439,10.231,10.3009,401200.0],["2021-07-01",10.3063,10.4192,10.3009,10.3439,306500.0],["2021-07-02",10.387,10.387,10.231,10.2901,269100.0],["2021-07-06",10.3278,10.3278,10.0642,10.1557,500900.0],["2021-07-07",9.607,9.7737,9.5801,9.7307,4550600.0],["2021-07-08",9.6285,9.7415,9.5156,9.6769,1286900.0],["2021-07-09",9.7684,9.8114,9.6877,9.8006,1124500.0],["2021-07-12",9.7953,9.8168,9.72,9.8114,731200.0],["2021-07-13",9.7953,9.7953,9.6178,9.6231,888500.0],["2021-07-14",9.6339,9.6769,9.451,9.5102,938100.0],["2021-07-15",9.5155,9.6769,9.4456,9.5909,745900.0],["2021-07-16",9.6715,9.7899,9.6285,9.7684,1033500.0],["2021-07-19",9.5102,9.6285,9.3434,9.5693,980900.0],["2021-07-20",9.6016,9.8168,9.564,9.7468,978900.0],["2021-07-21",9.7737,9.8544,9.7522,9.7737,863500.0],["2021-07-22",9.8006,9.8006,9.65,9.7146,617000.0],["2021-07-23",9.7737,9.7845,9.72,9.7468,666800.0],["2021-07-26",9.7737,9.8921,9.7684,9.8006,781800.0],["2021-07-27",9.7953,9.8437,9.6931,9.806,449900.0],["2021-07-28",9.8006,9.8921,9.7307,9.7953,685900.0],["2021-07-29",9.7898,9.9471,9.7898,9.8766,614200.0],["2021-07-30",9.8712,9.9797,9.817,9.8603,537700.0],["2021-08-02",9.8929,9.958,9.7356,9.7681,999600.0],["2021-08-03",9.7898,9.8712,9.6814,9.8712,676000.0],["2021-08-04",9.8007,9.8603,9.7193,9.8278,549500.0],["2021-08-05",9.7953,9.9037,9.779,9.8278,775800.0],["2021-08-06",9.9092,10.0068,9.8549,9.9634,550300.0],["2021-08-09",9.9797,10.0014,9.8007,9.8386,698300.0],["2021-08-10",9.882,10.0014,9.8386,9.9363,486800.0],["2021-08-11",9.9851,9.9905,9.8712,9.8983,540100.0],["2021-08-12",9.9092,10.0014,9.8658,9.9959,495200.0],["2021-08-13",10.0068,10.0773,9.9905,10.0339,469600.0],["2021-08-16",10.0122,10.0393,9.9254,9.9688,334500.0],["2021-08-17",9.9526,10.0556,9.9037,10.0014,345700.0],["2021-08-18",9.9797,10.0448,9.882,9.8929,523100.0],["2021-08-19",9.8658,9.9092,9.7464,9.8007,626700.0],["2021-08-20",9.7736,9.9688,9.7356,9.9525,1275800.0],["2021-08-23",9.9905,10.0556,9.9634,9.9905,464200.0],["2021-08-24",10.0339,10.1532,10.0231,10.1153,458900.0],["2021-08-25",10.137,10.1966,10.0773,10.137,486400.0],["2021-08-26",10.1695,10.1966,10.0556,10.061,446000.0],["2021-08-27",10.0881,10.202,10.0881,10.1532,525500.0],["2021-08-30",10.197,10.2079,10.0329,10.0821,396500.0],["2021-08-31",10.0329,10.1587,10.0329,10.1259,306700.0],["2021-09-01",10.1423,10.197,10.0712,10.1314,330700.0],["2021-09-02",10.1259,10.2134,10.1204,10.1532,356200.0],["2021-09-03",10.1478,10.1532,10.0986,10.1259,300700.0],["2021-09-07",10.1204,10.197,9.9837,9.9837,458100.0],["2021-09-08",9.9564,10.0821,9.9291,9.9892,322400.0],["2021-09-09",9.9892,10.1696,9.9728,10.0985,432700.0],["2021-09-10",10.0876,10.1204,10.0111,10.022,282300.0],["2021-09-13",10.0876,10.1532,10.0493,10.1204,294000.0],["2021-09-14",10.1751,10.1751,10.0657,10.0876,240700.0],["2021-09-15",10.0821,10.186,10.0821,10.1696,307100.0],["2021-09-16",10.1696,10.2516,10.1696,10.1806,359100.0],["2021-09-17",10.2243,10.2571,10.0056,10.0056,2456700.0],["2021-09-20",9.9291,10.0165,9.8798,10.0056,499800.0],["2021-09-21",10.022,10.0767,9.9947,10.0001,272500.0],["2021-09-22",10.0165,10.2243,10.0165,10.1696,491200.0],["2021-09-23",10.2352,10.2516,10.1751,10.1915,297500.0],["2021-09-24",10.197,10.2735,10.186,10.2024,379700.0],["2021-09-27",10.2516,10.361,10.2407,10.2844,583900.0],["2021-09-28",10.3063,10.3337,10.0985,10.1095,584800.0],["2021-09-29",10.0985,10.3575,10.0709,10.1315,319200.0],["2021-09-30",10.2032,10.2528,10.0819,10.0819,359000.0],["2021-10-01",10.1922,10.2583,10.1536,10.2252,497900.0],["2021-10-04",10.2528,10.3134,10.1701,10.2363,487900.0],["2021-10-05",10.2528,10.3741,10.1922,10.2804,443400.0],["2021-10-06",10.2418,10.2804,10.1205,10.2693,445500.0],["2021-10-07",10.319,10.3575,10.2418,10.2693,301300.0],["2021-10-08",10.2693,10.3906,10.2693,10.3245,320700.0],["2021-10-11",10.3575,10.4457,10.33,10.352,483400.0],["2021-10-12",10.4127,10.4347,10.3355,10.4071,400200.0],["2021-10-13",10.0048,10.115,9.9882,9.9992,4033300.0],["2021-10-14",10.0323,10.137,9.9882,10.1095,1065600.0],["2021-10-15",10.1426,10.1701,10.0433,10.0488,704000.0],["2021-10-18",10.0654,10.1536,10.0213,10.1426,748300.0],["2021-10-19",10.1591,10.1756,10.0929,10.115,374800.0],["2021-10-20",10.0929,10.2142,10.0929,10.1646,510600.0],["2021-10-21",10.1756,10.2363,10.1426,10.1867,515500.0],["2021-10-22",10.2087,10.2142,10.093,10.1536,700800.0],["2021-10-25",10.2197,10.2859,10.1811,10.2473,646800.0],["2021-10-26",10.2693,10.2859,10.1646,10.1756,796600.0],["2021-10-27",10.1922,10.2142,10.1095,10.1646,672900.0],["2021-10-28",10.1813,10.2424,10.1146,10.2313,588900.0],["2021-10-29",10.2146,10.2257,10.0312,10.1035,1002800.0],["2021-11-01",10.1646,10.2369,10.1146,10.2091,644700.0],["2021-11-02",10.2146,10.2257,10.0312,10.0535,889500.0],["2021-11-03",10.059,10.2202,10.0368,10.1646,783200.0],["2021-11-04",10.1535,10.2202,10.1035,10.1479,491900.0],["2021-11-05",10.1868,10.2646,10.1535,10.2424,708100.0],["2021-11-08",10.1479,10.2424,10.0701,10.0924,863700.0],["2021-11-09",10.0979,10.1591,10.0034,10.1201,676900.0],["2021-11-10",10.1257,10.1702,10.0312,10.0479,691700.0],["2021-11-11",10.0535,10.1424,10.0368,10.0535,433000.0],["2021-11-12",10.059,10.0979,9.909,9.9534,1230600.0],["2021-11-15",9.9701,10.059,9.9645,9.9979,807000.0],["2021-11-16",10.0034,10.0479,9.909,9.9367,860000.0],["2021-11-17",9.8867,9.9312,9.8478,9.8923,673400.0],["2021-11-18",9.8701,9.9201,9.7478,9.8423,686500.0],["2021-11-19",9.7923,9.8312,9.7756,9.8312,565100.0],["2021-11-22",9.8923,9.8923,9.7811,9.82,668300.0],["2021-11-23",9.8534,9.9145,9.7867,9.8145,666000.0],["2021-11-24",9.8256,9.8812,9.7756,9.8256,385000.0],["2021-11-26",9.7534,9.7645,9.4922,9.6255,764300.0],["2021-11-29",9.6984,9.7264,9.5022,9.6199,802200.0],["2021-11-30",9.5471,9.5919,9.2275,9.2892,1255500.0],["2021-12-01",9.4069,9.5975,9.2107,9.2443,844800.0],["2021-12-02",9.306,9.5807,9.2892,9.5358,824400.0],["2021-12-03",9.5358,9.6367,9.491,9.5751,1523200.0],["2021-12-06",9.6704,9.7713,9.6199,9.648,715100.0],["2021-12-07",9.6648,9.833,9.648,9.8049,521900.0],["2021-12-08",9.7489,9.9451,9.7489,9.8498,473500.0],["2021-12-09",9.8105,9.8834,9.7713,9.8386,391400.0],["2021-12-10",9.917,9.917,9.732,9.7657,476300.0],["2021-12-13",9.7264,9.8105,9.5975,9.5975,879300.0],["2021-12-14",9.6031,9.6648,9.3789,9.3901,1183100.0],["2021-12-15",9.4069,9.4517,9.2724,9.4069,1345800.0],["2021-12-16",9.4798,9.519,9.2892,9.3228,1053800.0],["2021-12-17",9.3452,9.362,9.1378,9.2275,4902300.0],["2021-12-20",9.0369,9.0593,8.7902,8.908,1693300.0],["2021-12-21",9.0089,9.4798,9.0089,9.3845,1127100.0],["2021-12-22",9.3845,9.6087,9.3845,9.5134,615000.0],["2021-12-23",9.519,9.6143,9.519,9.547,448700.0],["2021-12-27",9.6255,9.6816,9.5414,9.676,460000.0],["2021-12-28",9.7208,9.7769,9.6704,9.6872,549800.0],["2021-12-29",9.6702,9.6872,9.6137,9.6872,520300.0],["2021-12-30",9.6985,9.7777,9.5911,9.608,468000.0],["2021-12-31",9.5798,9.6815,9.5798,9.6646,723400.0],["2022-01-03",9.7155,9.8682,9.7098,9.8625,652600.0],["2022-01-04",9.8455,9.936,9.8003,9.8286,574600.0],["2022-01-05",9.8229,9.9021,9.7155,9.7381,506600.0],["2022-01-06",9.7607,9.8455,9.7324,9.7777,439600.0],["2022-01-07",9.772,9.8851,9.772,9.8229,392700.0],["2022-01-10",9.8116,9.8851,9.7946,9.8569,485100.0],["2022-01-11",9.9134,9.9756,9.8512,9.9586,769400.0],["2022-01-12",10.0152,10.0378,9.9473,9.9926,610600.0],["2022-01-13",10.0378,10.1,9.936,9.9586,451600.0],["2022-01-14",9.9134,10.0209,9.8342,10.0095,515800.0],["2022-01-18",10.1,10.2301,10.0887,10.117,1728300.0],["2022-01-19",10.1566,10.1905,10.0095,10.0095,924000.0],["2022-01-20",10.0152,10.1226,9.97,9.9756,617200.0],["2022-01-21",9.9304,9.9813,9.8116,9.8851,787800.0],["2022-01-24",9.789,9.8682,9.2857,9.642,1581300.0],["2022-01-25",9.5571,10.0604,9.5289,10.0322,849700.0],["2022-01-26",10.1566,10.2075,9.9021,9.9756,685600.0],["2022-01-27",10.0604,10.1226,9.8625,9.9643,730600.0],["2022-01-28",9.9301,10.0156,9.7818,10.0099,657600.0],["2022-01-31",10.0099,10.1354,10.0099,10.1354,513000.0],["2022-02-01",10.1354,10.1753,9.9928,10.0955,673400.0],["2022-02-02",10.1069,10.1069,9.9187,10.067,591000.0],["2022-02-03",10.0499,10.0784,9.9415,9.9814,791200.0],["2022-02-04",9.9244,9.9586,9.7476,9.9415,984900.0],["2022-02-07",9.9415,10.0213,9.9187,9.9187,472200.0],["2022-02-08",9.9643,10.1297,9.9643,10.0499,1117900.0],["2022-02-09",10.1354,10.1468,10.0556,10.1069,849000.0],["2022-02-10",10.067,10.1582,9.9415,9.9985,974000.0],["2022-02-11",9.9871,10.0955,9.9358,9.9871,822500.0],["2022-02-14",9.9871,10.0442,9.9244,9.97,567900.0],["2022-02-15",10.0156,10.0784,9.9814,10.067,431700.0],["2022-02-16",10.0898,10.1582,10.067,10.124,489800.0],["2022-02-17",10.0955,10.1126,9.9643,9.9928,638500.0],["2022-02-18",9.9415,10.0784,9.9415,10.0042,916700.0],["2022-02-22",9.9871,9.9871,9.7133,9.7818,909500.0],["2022-02-23",9.9016,9.9187,9.5936,9.5993,1268700.0],["2022-02-24",9.5308,9.9073,9.4167,9.8616,1378400.0],["2022-02-25",9.9537,10.1896,9.9537,10.0975,805000.0],["2022-02-28",10.0573,10.1838,9.9594,10.1666,934700.0],["2022-03-01",10.1608,10.2011,9.9825,10.0975,839500.0],["2022-03-02",10.1148,10.2644,10.109,10.2299,623300.0],["2022-03-03",10.2586,10.2701,10.1436,10.2471,419000.0],["2022-03-04",10.1953,10.2644,10.0918,10.1781,519600.0],["2022-03-07",10.1781,10.2126,10.0055,10.0055,836600.0],["2022-03-08",10.0573,10.2816,10.0285,10.1436,666900.0],["2022-03-09",10.2414,10.2701,10.1033,10.1551,506700.0],["2022-03-10",10.0688,10.2414,10.0285,10.2414,495600.0],["2022-03-11",10.2529,10.2759,10.2126,10.2241,499700.0],["2022-03-14",10.2529,10.2701,10.1033,10.1378,707400.0],["2022-03-15",10.2068,10.2644,10.1378,10.1666,467200.0],["2022-03-16",10.2356,10.2989,10.0918,10.2529,783000.0],["2022-03-17",10.2068,10.2471,10.1378,10.1436,866200.0],["2022-03-18",10.1436,10.2414,10.1033,10.1378,1788500.0],["2022-03-21",10.1896,10.2356,10.1205,10.1608,610500.0],["2022-03-22",10.2011,10.2932,10.1723,10.2241,936300.0],["2022-03-23",10.2299,10.2759,10.1781,10.2184,686000.0],["2022-03-24",10.2471,10.3047,10.2011,10.2586,853000.0],["2022-03-25",10.3219,10.3737,10.2701,10.3219,990700.0],["2022-03-28",10.3334,10.3852,10.3047,10.3507,1050400.0],["2022-03-29",10.3564,10.4312,10.3219,10.3622,1176000.0],["2022-03-30",10.3854,10.4376,10.3622,10.368,885500.0],["2022-03-31",10.368,10.4144,10.281,10.2984,732400.0],["2022-04-01",10.3216,10.3448,10.2055,10.2752,521700.0],["2022-04-04",10.2578,10.2694,10.1069,10.2346,625200.0],["2022-04-05",10.2288,10.2868,10.0837,10.1011,751100.0],["2022-04-06",10.0895,10.1243,10.0257,10.0547,647000.0],["2022-04-07",10.0547,10.0837,9.8748,9.9096,797500.0],["2022-04-08",9.9213,9.9793,9.869,9.9096,550900.0],["2022-04-11",9.9154,9.9677,9.8342,9.8458,648000.0],["2022-04-12",9.869,9.9154,9.8342,9.8458,790500.0],["2022-04-13",9.8574,9.9329,9.8458,9.9329,519600.0],["2022-04-14",9.9329,9.9967,9.869,9.9271,489300.0],["2022-04-18",9.9271,9.9503,9.84,9.8458,734300.0],["2022-04-19",9.898,9.9038,9.5093,9.5441,1468100.0],["2022-04-20",9.5963,9.8284,9.5963,9.7588,819600.0],["2022-04-21",9.7878,9.8516,9.7182,9.753,558500.0],["2022-04-22",9.7472,9.7646,9.6137,9.6196,811800.0],["2022-04-25",9.5731,9.6312,9.3875,9.5615,786600.0],["2022-04-26",9.5151,9.5905,9.3411,9.3469,788400.0],["2022-04-27",9.3991,9.5499,9.3643,9.4223,777700.0],["2022-04-28",9.4867,9.5511,9.4106,9.5101,633800.0],["2022-04-29",9.516,9.6272,9.4691,9.4808,1182100.0],["2022-05-02",9.5336,9.6038,9.2642,9.3403,968400.0],["2022-05-03",9.3579,9.7619,9.3462,9.7444,859700.0],["2022-05-04",9.7561,9.8849,9.6682,9.8732,1217000.0],["2022-05-05",9.8381,9.8673,9.6155,9.7502,1008600.0],["2022-05-06",9.393,9.475,9.1939,9.2876,1190400.0],["2022-05-09",9.1529,9.2232,8.6786,8.8015,1350500.0],["2022-05-10",8.784,9.0534,8.6434,8.7898,1065300.0],["2022-05-11",8.743,8.9538,8.7079,8.7781,591300.0],["2022-05-12",8.7313,8.7313,8.3682,8.5556,989400.0],["2022-05-13",8.6317,8.8718,8.5966,8.825,848900.0],["2022-05-16",8.8425,8.9187,8.7723,8.8425,550600.0],["2022-05-17",8.9245,9.0475,8.9245,9.0475,648300.0],["2022-05-18",9.0416,9.0416,8.7664,8.8074,674000.0],["2022-05-19",8.7547,8.8952,8.743,8.7488,584900.0],["2022-05-20",8.7957,8.8367,8.6434,8.784,616500.0],["2022-05-23",8.8601,8.9714,8.7957,8.907,578400.0],["2022-05-24",8.907,8.9479,8.7254,8.9479,585900.0],["2022-05-25",8.9538,9.0299,8.866,8.9362,662100.0],["2022-05-26",8.9655,9.1002,8.948,9.0416,732000.0],["2022-05-27",9.089,9.1599,9.0298,9.1363,510800.0],["2022-05-31",9.1185,9.1836,9.0416,9.1599,601000.0],["2022-06-01",9.1954,9.3018,9.083,9.2664,647500.0],["2022-06-02",9.29,9.361,9.1836,9.3551,528800.0],["2022-06-03",9.3432,9.3905,9.2604,9.2723,544100.0],["2022-06-06",9.3255,9.3432,9.2131,9.225,468300.0],["2022-06-07",9.1954,9.3137,9.1422,9.3137,378300.0],["2022-06-08",9.2841,9.2959,9.2013,9.2604,370900.0],["2022-06-09",9.2841,9.4911,9.2604,9.4497,797100.0],["2022-06-10",9.3905,9.4319,9.2191,9.2664,645200.0],["2022-06-13",9.0594,9.1008,8.3025,8.3084,1377300.0],["2022-06-14",8.338,8.3912,8.0541,8.1487,890000.0],["2022-06-15",8.2079,8.3261,8.0186,8.2019,933900.0],["2022-06-16",8.0186,8.0245,7.5751,7.5869,1066100.0],["2022-06-17",7.6106,8.0245,7.5337,7.9063,1902800.0],["2022-06-21",8.0423,8.3439,8.0186,8.3143,840800.0],["2022-06-22",8.2374,8.4503,8.2374,8.3793,694500.0],["2022-06-23",8.3912,8.6277,8.3912,8.6159,673100.0],["2022-06-24",8.61,9.0121,8.61,8.8879,1036500.0],["2022-06-27",8.9884,9.0594,8.7755,8.7933,802400.0],["2022-06-28",8.8465,8.9825,8.6928,8.7401,648800.0],["2022-06-29",8.7042,8.8058,8.5967,8.7162,456000.0],["2022-06-30",8.5907,8.8177,8.5728,8.764,536000.0],["2022-07-01",8.7401,9.0985,8.7401,9.0447,598000.0],["2022-07-05",9.0089,9.0627,8.8297,9.0627,706600.0],["2022-07-06",9.0268,9.1403,8.8715,8.9731,440800.0],["2022-07-07",9.0328,9.1403,8.9671,9.0866,435100.0],["2022-07-08",9.1164,9.2479,9.0328,9.212,456300.0],["2022-07-11",9.2001,9.2897,9.0985,9.1284,382700.0],["2022-07-12",9.1463,9.3016,9.1344,9.1881,420200.0],["2022-07-13",9.1284,9.3136,9.1164,9.2658,441700.0],["2022-07-14",9.1463,9.218,9.0328,9.1403,619000.0],["2022-07-15",9.2777,9.3136,8.9492,9.1762,654500.0],["2022-07-18",8.979,9.1463,8.7281,8.8297,1061800.0],["2022-07-19",8.8894,9.2359,8.8894,9.206,799000.0],["2022-07-20",9.224,9.3494,9.1403,9.2956,505800.0],["2022-07-21",9.3076,9.457,9.1403,9.4211,648000.0],["2022-07-22",9.439,9.4928,9.224,9.3494,846100.0],["2022-07-25",9.3554,9.439,9.2897,9.4092,540900.0],["2022-07-26",9.3315,9.4689,9.3315,9.4092,427500.0],["2022-07-27",9.451,9.666,9.4271,9.6302,794900.0],["2022-07-28",9.6242,9.7689,9.588,9.7689,764100.0],["2022-07-29",9.781,9.8774,9.6724,9.6784,708100.0],["2022-08-01",9.6784,9.8292,9.6061,9.7689,583300.0],["2022-08-02",9.7207,9.7327,9.5699,9.5759,400700.0],["2022-08-03",9.6483,9.7026,9.594,9.6061,330000.0],["2022-08-04",9.6061,9.6302,9.4794,9.5156,448000.0],["2022-08-05",9.5639,9.5699,9.3468,9.4252,487000.0],["2022-08-08",9.4312,9.588,9.4312,9.5096,472500.0],["2022-08-09",9.5096,9.5096,9.4131,9.4975,400800.0],["2022-08-10",9.5759,9.6061,9.4493,9.4614,557900.0],["2022-08-11",9.4975,9.5578,9.4131,9.4191,388900.0],["2022-08-12",9.4372,9.4794,9.4312,9.4553,463300.0],["2022-08-15",9.4372,9.4553,9.383,9.4433,387800.0],["2022-08-16",9.4433,9.4975,9.4071,9.4794,425100.0],["2022-08-17",9.4071,9.4493,9.3287,9.4191,378700.0],["2022-08-18",9.4312,9.4433,9.389,9.4131,266700.0],["2022-08-19",9.3769,9.389,9.3227,9.3588,629900.0],["2022-08-22",9.2744,9.2925,9.0754,9.1056,572800.0],["2022-08-23",9.1297,9.2624,9.1237,9.2081,485300.0],["2022-08-24",9.2201,9.2563,9.19,9.2081,351900.0],["2022-08-25",9.2563,9.3709,9.2141,9.2985,443400.0],["2022-08-26",9.3106,9.3468,9.196,9.2382,401500.0],["2022-08-29",9.2021,9.2925,9.1538,9.1719,687400.0],["2022-08-30",9.1963,9.2267,8.8978,8.9039,529300.0],["2022-08-31",8.9283,9.0745,8.8796,8.9405,488500.0],["2022-09-01",8.8857,8.8918,8.5324,8.6238,881800.0],["2022-09-02",8.7212,8.7821,8.5933,8.6177,398700.0],["2022-09-06",8.6603,8.709,8.5568,8.6116,506600.0],["2022-09-07",8.6177,8.7334,8.5324,8.7273,402200.0],["2022-09-08",8.709,8.8309,8.6177,8.7943,402900.0],["2022-09-09",8.8613,9.0196,8.7943,9.0136,353300.0],["2022-09-12",9.1049,9.1232,9.0136,9.0988,281700.0],["2022-09-13",8.977,9.0075,8.776,8.843,534800.0],["2022-09-14",8.8491,8.8613,8.7578,8.843,323600.0],["2022-09-15",8.7882,8.8735,8.6603,8.6664,473400.0],["2022-09-16",8.6177,8.8187,8.5446,8.8187,658700.0],["2022-09-19",8.7456,8.8369,8.703,8.7821,338500.0],["2022-09-20",8.7273,8.7273,8.6116,8.6725,232700.0],["2022-09-21",8.7151,8.7578,8.5812,8.5812,301500.0],["2022-09-22",8.5872,8.5872,8.3741,8.4106,515500.0],["2022-09-23",8.301,8.3254,7.9356,8.0878,850000.0],["2022-09-26",8.0148,8.0391,7.3144,7.3996,1117400.0],["2022-09-27",7.4971,7.6006,7.3448,7.4179,872300.0],["2022-09-28",7.5154,7.8564,7.4362,7.6006,761000.0],["2022-09-29",7.5821,7.5821,6.9534,7.1136,977400.0],["2022-09-30",7.1136,7.3047,7.0027,7.0088,764500.0],["2022-10-03",7.0643,7.1506,6.6636,7.0767,985600.0],["2022-10-04",7.2184,7.7301,7.2123,7.7301,1303500.0],["2022-10-05",7.576,7.576,7.163,7.4527,843800.0],["2022-10-06",7.4588,7.5328,7.1506,7.2123,894100.0],["2022-10-07",7.1383,7.3171,7.0582,7.1321,819300.0],["2022-10-10",7.1753,7.1938,6.8116,6.8486,578800.0],["2022-10-11",6.8547,7.2801,6.7315,7.2123,1044400.0],["2022-10-12",7.1814,7.2308,6.8979,7.1876,688500.0],["2022-10-13",6.9904,7.3602,6.9164,7.3417,761900.0],["2022-10-14",7.4219,7.4835,7.2308,7.2369,516800.0],["2022-10-17",7.3972,7.4835,7.2554,7.3725,775700.0],["2022-10-18",7.5082,7.6376,7.391,7.4958,740500.0],["2022-10-19",7.4712,7.5945,7.3479,7.5267,638000.0],["2022-10-20",7.5698,7.6684,7.4835,7.5575,800600.0],["2022-10-21",7.6314,7.6499,7.4404,7.5821,550000.0],["2022-10-24",7.6684,7.7116,7.4835,7.6006,564300.0],["2022-10-25",7.6253,7.8595,7.539,7.8287,985200.0],["2022-10-26",7.9212,8.1123,7.878,8.0136,814700.0],["2022-10-27",8.1369,8.291,8.0568,8.1061,902700.0],["2022-10-28",8.1061,8.343,8.0874,8.3119,560000.0],["2022-10-31",8.2807,8.449,8.2059,8.343,581300.0],["2022-11-01",8.5426,8.5675,8.0562,8.1747,1000500.0],["2022-11-02",8.1934,8.2433,7.9253,7.9253,572500.0],["2022-11-03",7.8629,7.9689,7.6759,7.9564,664400.0],["2022-11-04",8.0936,8.2807,8.0562,8.2433,554300.0],["2022-11-07",8.3243,8.3805,8.2121,8.3555,489400.0],["2022-11-08",8.4179,8.7047,8.3181,8.5052,744200.0],["2022-11-09",8.5176,8.6922,8.4428,8.5176,530600.0],["2022-11-10",8.7296,8.9791,8.7296,8.9728,597900.0],["2022-11-11",8.9354,9.1162,8.7982,9.0851,511100.0],["2022-11-14",9.0477,9.11,8.8731,8.9354,653200.0],["2022-11-15",9.0539,9.11,8.7795,8.9416,725500.0],["2022-11-16",8.898,8.898,8.6611,8.8045,492500.0],["2022-11-17",8.6611,8.6611,8.5301,8.6112,682100.0],["2022-11-18",8.7546,8.7546,8.5301,8.5987,1325800.0],["2022-11-21",8.6049,8.7047,8.5613,8.6735,786900.0],["2022-11-22",8.7047,8.7608,8.6174,8.7234,661800.0],["2022-11-23",8.6735,8.7421,8.6361,8.6985,653100.0],["2022-11-25",8.7359,8.7733,8.6798,8.7546,542100.0],["2022-11-28",8.7671,8.792,8.5738,8.58,758500.0],["2022-11-29",8.6367,8.6367,8.4602,8.5422,741800.0],["2022-11-30",8.5043,8.6241,8.353,8.5989,1186500.0],["2022-12-01",8.6367,8.9015,8.6367,8.7502,892900.0],["2022-12-02",8.6683,8.6872,8.4665,8.6809,898100.0],["2022-12-05",8.5863,8.6178,8.4161,8.4161,542600.0],["2022-12-06",8.3909,8.4413,8.2711,8.3089,398600.0],["2022-12-07",8.3215,8.4791,8.2837,8.4413,302200.0],["2022-12-08",8.4476,8.5737,8.4476,8.5548,714700.0],["2022-12-09",8.517,8.5989,8.4791,8.5674,697600.0],["2022-12-12",8.5485,8.5737,8.4917,8.5359,587100.0],["2022-12-13",8.7124,8.788,8.5674,8.6556,1233300.0],["2022-12-14",8.6493,8.6619,8.4854,8.5296,1404700.0],["2022-12-15",8.4413,8.5106,8.3972,8.4476,757900.0],["2022-12-16",8.4098,8.4098,8.0631,8.0757,2593900.0],["2022-12-19",8.0946,8.353,8.0694,8.29,680000.0],["2022-12-20",8.2396,8.2585,7.9748,8.0504,865300.0],["2022-12-21",8.145,8.29,8.145,8.1765,582000.0],["2022-12-22",8.1135,8.1828,8.0315,8.1261,769000.0],["2022-12-23",8.0694,8.1828,8.0694,8.1765,417900.0],["2022-12-27",8.1891,8.2017,8.1072,8.1198,551500.0],["2022-12-28",8.1324,8.1702,7.792,7.7983,820400.0],["2022-12-29",7.9068,8.0727,7.8302,8.0089,826900.0],["2022-12-30",7.894,7.9578,7.8302,7.894,750400.0],["2023-01-03",7.9642,8.1429,7.945,8.0216,444000.0],["2023-01-04",8.1365,8.2897,8.1173,8.2577,739100.0],["2023-01-05",8.1939,8.2705,8.1493,8.2322,420600.0],["2023-01-06",8.3024,8.3535,8.245,8.2769,500700.0],["2023-01-09",8.2514,8.3662,8.245,8.2705,510500.0],["2023-01-10",8.3152,8.43,8.2577,8.43,647200.0],["2023-01-11",8.4875,8.6534,8.4556,8.6279,491700.0],["2023-01-12",8.647,8.6917,8.6087,8.647,653800.0],["2023-01-13",8.6151,8.7172,8.596,8.7045,954700.0],["2023-01-17",8.7427,8.781,8.6725,8.7045,566500.0],["2023-01-18",8.7619,8.7747,8.6662,8.6981,448200.0],["2023-01-19",8.6662,8.7427,8.6343,8.7172,610800.0],["2023-01-20",8.7427,8.7555,8.6725,8.7427,607100.0],["2023-01-23",8.8066,8.864,8.781,8.8321,696700.0],["2023-01-24",8.8576,8.9342,8.7938,8.8193,548200.0],["2023-01-25",8.7747,8.7938,8.7236,8.7683,748500.0],["2023-01-26",8.8257,8.8512,8.7236,8.7747,828100.0],["2023-01-27",8.781,8.864,8.7555,8.8385,1768900.0],["2023-01-30",8.8062,8.8191,8.6772,8.703,885400.0],["2023-01-31",8.7352,8.8772,8.7288,8.8578,761400.0],["2023-02-01",8.8385,9.1933,8.7998,9.1223,1129000.0],["2023-02-02",9.2062,9.303,9.0449,9.0643,1728300.0],["2023-02-03",9.0514,9.0578,8.9288,8.9739,1233100.0],["2023-02-06",8.9352,8.961,8.7804,8.7869,632200.0],["2023-02-07",8.7869,8.961,8.7288,8.961,876300.0],["2023-02-08",8.9675,8.9998,8.8127,8.8901,618600.0],["2023-02-09",8.9159,8.961,8.5675,8.6514,1435800.0],["2023-02-10",8.6449,8.7933,8.6385,8.7869,508700.0],["2023-02-13",8.8062,8.8578,8.7804,8.8514,668100.0],["2023-02-14",8.8385,8.8514,8.7094,8.7611,692700.0],["2023-02-15",8.7417,8.8449,8.7094,8.8385,547100.0],["2023-02-16",8.7481,8.8772,8.7159,8.8578,522300.0],["2023-02-17",8.8643,8.8643,8.7159,8.8385,765100.0],["2023-02-21",8.7675,8.7869,8.5159,8.5675,1046100.0],["2023-02-22",8.5675,8.6772,8.5675,8.6449,675800.0],["2023-02-23",8.6965,8.7159,8.5869,8.6062,594700.0],["2023-02-24",8.6062,8.6256,8.3611,8.4707,924100.0],["2023-02-27",8.5164,8.5229,8.3141,8.3728,907700.0],["2023-02-28",8.3924,8.4446,8.3533,8.399,730000.0],["2023-03-01",8.4055,8.4055,8.2358,8.275,721400.0],["2023-03-02",8.2554,8.3402,8.2032,8.3337,660200.0],["2023-03-03",8.3859,8.4251,8.3272,8.3728,588500.0],["2023-03-06",8.4512,8.4838,8.3337,8.3533,655500.0],["2023-03-07",8.3533,8.4251,8.2097,8.2293,528100.0],["2023-03-08",8.2423,8.2423,8.0204,8.0857,564200.0],["2023-03-09",8.0922,8.1444,7.8312,7.8312,718700.0],["2023-03-10",7.7464,7.8181,7.4201,7.5049,1264700.0],["2023-03-13",7.3417,7.5767,7.146,7.3678,1641800.0],["2023-03-14",7.5179,7.792,7.5049,7.5506,1594400.0],["2023-03-15",7.3613,7.4527,7.2047,7.4005,1340700.0],["2023-03-16",7.3809,7.5636,7.2308,7.4788,1241900.0],["2023-03-17",7.407,7.4527,7.0611,7.0676,3536900.0],["2023-03-20",7.0742,7.27,7.0676,7.2047,1542700.0],["2023-03-21",7.3483,7.4266,7.3352,7.407,980800.0],["2023-03-22",7.6354,7.7659,7.3156,7.3156,1764000.0],["2023-03-23",7.3939,7.544,7.2112,7.2634,1214200.0],["2023-03-24",7.1916,7.5636,7.1394,7.5636,952500.0],["2023-03-27",7.6876,7.7855,7.5963,7.6811,1020800.0],["2023-03-28",7.6615,7.779,7.6419,7.779,759700.0],["2023-03-29",7.8834,7.9356,7.8312,7.9291,722700.0],["2023-03-30",8.0348,8.0348,7.863,7.9621,721200.0],["2023-03-31",8.0084,8.0943,7.9753,8.0678,794100.0],["2023-04-03",8.1009,8.2198,8.0612,8.1207,611000.0],["2023-04-04",8.1273,8.1603,8.048,8.1075,573600.0],["2023-04-05",8.048,8.1537,8.0348,8.1009,585000.0],["2023-04-06",8.1207,8.1934,8.0943,8.1339,413700.0],["2023-04-10",8.1339,8.167,7.7837,8.1009,1052500.0],["2023-04-11",8.1273,8.233,8.0414,8.1736,531000.0],["2023-04-12",8.2595,8.2859,8.1273,8.1736,555300.0],["2023-04-13",8.1868,8.2,7.9489,8.0943,739700.0],["2023-04-14",8.1471,8.1802,7.9489,8.0216,526200.0],["2023-04-17",8.0216,8.2198,7.9555,8.1802,687100.0],["2023-04-18",8.1273,8.1736,8.0414,8.0877,483400.0],["2023-04-19",8.0877,8.2661,8.0348,8.233,527900.0],["2023-04-20",8.1603,8.2991,8.1405,8.2991,417500.0],["2023-04-21",8.2925,8.3123,8.1471,8.2859,480200.0],["2023-04-24",8.2859,8.3718,8.1537,8.3586,509800.0],["2023-04-25",8.3255,8.385,8.2925,8.3255,554200.0],["2023-04-26",8.3388,8.4246,8.1868,8.1868,1143300.0],["2023-04-27",8.2202,8.461,8.16,8.4276,758900.0],["2023-04-28",8.4677,8.5546,8.4075,8.5413,706800.0],["2023-05-01",8.4878,8.5212,8.3205,8.3741,755900.0],["2023-05-02",8.3741,8.3741,7.8724,7.9794,916800.0],["2023-05-03",7.9861,8.2135,7.9861,8.0062,654900.0],["2023-05-04",7.9527,7.9928,7.7855,7.8791,779200.0],["2023-05-05",7.8992,8.1065,7.8657,8.0597,769300.0],["2023-05-08",8.1266,8.16,8.0129,8.1333,638700.0],["2023-05-09",8.1266,8.4209,8.1266,8.14,881000.0],["2023-05-10",8.2737,8.3339,8.0998,8.1868,625200.0],["2023-05-11",8.0998,8.2135,8.0998,8.1868,511600.0],["2023-05-12",8.2269,8.2336,8.1266,8.1935,289300.0],["2023-05-15",8.3272,8.4142,8.3005,8.3339,577700.0],["2023-05-16",8.3205,8.354,8.2804,8.2938,438100.0],["2023-05-17",8.3139,8.4944,8.2804,8.4744,537500.0],["2023-05-18",8.4744,8.5814,8.4276,8.548,532800.0],["2023-05-19",8.6215,8.6349,8.4677,8.4878,562500.0],["2023-05-22",8.4944,8.5948,8.4476,8.568,546000.0],["2023-05-23",8.5346,8.7285,8.5346,8.6148,827400.0],["2023-05-24",8.5546,8.5546,8.4343,8.5078,468800.0],["2023-05-25",8.4744,8.4744,8.1734,8.3072,913900.0],["2023-05-26",8.354,8.6684,8.2938,8.6416,931900.0],["2023-05-30",8.4589,8.5942,8.1544,8.3912,2166200.0],["2023-05-31",8.3574,8.4927,8.2897,8.486,2289900.0],["2023-06-01",8.486,8.5672,8.4115,8.5266,1105200.0],["2023-06-02",8.5469,8.7769,8.5401,8.7499,1160000.0],["2023-06-05",8.7228,8.7431,8.6348,8.6619,699200.0],["2023-06-06",8.6348,8.8514,8.6213,8.7972,911200.0],["2023-06-07",8.8581,8.9258,8.8108,8.9055,864900.0],["2023-06-08",8.9055,8.9529,8.8175,8.9461,810000.0],["2023-06-09",8.9326,8.9393,8.8649,8.9055,403800.0],["2023-06-12",8.9326,9.1559,8.9258,9.1559,892700.0],["2023-06-13",9.1762,9.21,9.1356,9.1762,612100.0],["2023-06-14",9.1762,9.2303,9.0612,9.1153,667200.0],["2023-06-15",9.0679,9.2845,9.0679,9.2777,639800.0],["2023-06-16",9.2845,9.3048,9.1424,9.1491,1834800.0],["2023-06-20",9.1491,9.1559,9.0612,9.1424,644700.0],["2023-06-21",9.1694,9.2777,9.095,9.2574,552400.0],["2023-06-22",9.2033,9.2439,9.1356,9.1559,532000.0],["2023-06-23",9.1221,9.1559,8.9664,9.0003,1332000.0],["2023-06-26",9.0476,9.2506,9.007,9.1694,890900.0],["2023-06-27",9.2303,9.3386,9.1762,9.3251,854300.0],["2023-06-28",9.3386,9.3724,9.2912,9.3521,705400.0],["2023-06-29",9.3658,9.4069,9.3111,9.4,474800.0],["2023-06-30",9.4548,9.5163,9.4137,9.4411,893900.0],["2023-07-03",9.3248,9.4342,9.1879,9.2632,1228300.0],["2023-07-05",9.2837,9.3043,9.1127,9.1127,1094900.0],["2023-07-06",9.058,9.0922,8.8732,8.9896,608900.0],["2023-07-07",9.0032,9.1879,8.9895,9.1537,974300.0],["2023-07-10",9.188,9.3521,9.1332,9.3316,861500.0],["2023-07-11",9.3316,9.4342,9.3316,9.4069,611300.0],["2023-07-12",9.4684,9.4958,9.3385,9.3453,706000.0],["2023-07-13",9.4206,9.5642,9.3932,9.4958,806200.0],["2023-07-14",9.4958,9.5163,9.4069,9.4753,572700.0],["2023-07-17",9.5027,9.5163,9.4206,9.489,455900.0],["2023-07-18",9.5027,9.6463,9.4821,9.5369,674600.0],["2023-07-19",9.5984,9.7216,9.5711,9.6258,460400.0],["2023-07-20",9.6395,9.6668,9.5779,9.619,676500.0],["2023-07-21",9.6805,9.7079,9.5984,9.619,568800.0],["2023-07-24",9.619,9.66,9.4684,9.4821,1172300.0],["2023-07-25",9.5095,9.5642,9.3932,9.5027,1094000.0],["2023-07-26",9.5027,9.5779,9.4958,9.5711,1030200.0],["2023-07-27",9.5916,9.6121,9.3521,9.359,1198200.0],["2023-07-28",9.4212,9.4697,9.3175,9.4558,769500.0],["2023-07-31",9.4697,9.4697,9.3106,9.3521,718600.0],["2023-08-01",9.3313,9.4074,9.276,9.3521,688200.0],["2023-08-02",9.3106,9.3382,9.2276,9.2621,681600.0],["2023-08-03",9.2621,9.2621,9.0408,9.0477,1047800.0],["2023-08-04",9.0961,9.2691,9.0754,9.2068,587700.0],["2023-08-07",9.2345,9.2967,9.1861,9.2483,577500.0],["2023-08-08",9.1999,9.2414,9.0477,9.1999,796800.0],["2023-08-09",9.1999,9.2691,9.1515,9.1999,553700.0],["2023-08-10",9.1999,9.2691,9.11,9.1722,620500.0],["2023-08-11",9.1238,9.193,9.1238,9.193,361700.0],["2023-08-14",9.1861,9.1861,9.0754,9.1307,580700.0],["2023-08-15",9.0892,9.103,8.9993,9.0615,522900.0],["2023-08-16",9.0615,9.1238,8.9578,8.9716,723300.0],["2023-08-17",8.9924,9.0615,8.8679,8.8886,596400.0],["2023-08-18",8.8125,8.9301,8.771,8.8886,892800.0],["2023-08-21",8.9232,8.9301,8.8194,8.8471,571800.0],["2023-08-22",8.8886,8.944,8.8402,8.8609,397800.0],["2023-08-23",8.8886,8.9993,8.8609,8.9924,683900.0],["2023-08-24",8.944,9.0685,8.944,8.9578,560900.0],["2023-08-25",9.027,9.0892,8.944,9.027,550200.0],["2023-08-28",9.0615,9.2276,9.0615,9.2137,697700.0],["2023-08-29",9.2137,9.3244,9.1653,9.3244,689900.0],["2023-08-30",9.3174,9.3664,9.2195,9.3384,577100.0],["2023-08-31",9.3454,9.3804,9.3244,9.3524,608600.0],["2023-09-01",9.3734,9.4153,9.3384,9.3524,480800.0],["2023-09-05",9.3524,9.3524,9.2335,9.2474,594400.0],["2023-09-06",9.2475,9.2544,9.1635,9.2055,534100.0],["2023-09-07",9.2195,9.2475,9.1635,9.1705,516500.0],["2023-09-08",9.1635,9.2964,9.1635,9.2265,554800.0],["2023-09-11",9.2754,9.3384,9.2265,9.3244,519900.0],["2023-09-12",9.3314,9.4153,9.3104,9.3174,543500.0],["2023-09-13",9.3314,9.3524,9.2475,9.2824,739300.0],["2023-09-14",9.3174,9.4433,9.3174,9.4013,838400.0],["2023-09-15",9.4153,9.4153,9.3454,9.4013,1389800.0],["2023-09-18",9.4083,9.4083,9.3384,9.3454,636700.0],["2023-09-19",9.3594,9.4223,9.3314,9.3594,447400.0],["2023-09-20",9.4223,9.4223,9.2405,9.2405,398600.0],["2023-09-21",9.2614,9.2614,8.9117,8.9187,1082100.0],["2023-09-22",8.9467,9.0656,8.9257,9.0166,635700.0],["2023-09-25",8.9886,9.1006,8.9607,9.0446,717200.0],["2023-09-26",8.9746,8.9886,8.7298,8.7298,1125800.0],["2023-09-27",8.7928,8.8417,8.6739,8.7088,777500.0],["2023-09-28",8.6522,8.7513,8.6309,8.7088,823000.0],["2023-09-29",8.7726,8.9212,8.7301,8.8292,711800.0],["2023-10-02",8.8363,8.8504,8.6026,8.7088,1054600.0],["2023-10-03",8.6664,8.6734,8.4256,8.5035,1004200.0],["2023-10-04",8.4964,8.546,8.3336,8.5247,918500.0],["2023-10-05",8.4964,8.6947,8.4752,8.6876,801500.0],["2023-10-06",8.6168,8.7867,8.6168,8.7442,880500.0],["2023-10-09",8.6805,8.9425,8.6805,8.9425,855500.0],["2023-10-10",8.9425,9.0204,8.9212,8.9637,572300.0],["2023-10-11",8.992,9.0841,8.9779,9.077,605200.0],["2023-10-12",9.077,9.1053,8.9212,8.992,597500.0],["2023-10-13",9.0487,9.0628,8.8434,8.9,440000.0],["2023-10-16",8.9283,9.0841,8.9071,9.077,629100.0],["2023-10-17",9.0274,9.1124,8.9991,9.0558,603200.0],["2023-10-18",9.0133,9.0487,8.8363,8.8363,557500.0],["2023-10-19",8.9,8.9354,8.7301,8.7442,922100.0],["2023-10-20",8.7584,8.8009,8.6593,8.6593,827300.0],["2023-10-23",8.6239,8.6947,8.4752,8.5531,2111000.0],["2023-10-24",8.5672,8.6451,8.4893,8.5743,1314500.0],["2023-10-25",8.5247,8.5601,8.3194,8.3407,1086800.0],["2023-10-26",8.3761,8.5885,8.3761,8.4964,995700.0],["2023-10-27",8.5389,8.6239,8.4185,8.5035,994900.0],["2023-10-30",8.5322,8.6111,8.4461,8.4748,757600.0],["2023-10-31",8.5178,8.6828,8.5178,8.6254,565400.0],["2023-11-01",8.6182,8.819,8.5967,8.776,882800.0],["2023-11-02",8.8405,9.0556,8.8333,9.0484,1001500.0],["2023-11-03",9.2133,9.2707,9.1488,9.1775,1059400.0],["2023-11-06",9.1918,9.2133,9.0699,9.1058,788700.0],["2023-11-07",9.0986,9.1488,9.0556,9.1201,843600.0],["2023-11-08",8.9982,9.0126,8.7258,8.9695,752600.0],["2023-11-09",9.0341,9.0699,8.819,8.819,830800.0],["2023-11-10",8.9122,9.1201,8.8763,9.1058,717900.0],["2023-11-13",9.0341,9.0771,8.9695,9.0054,654000.0],["2023-11-14",9.242,9.4284,9.2062,9.3854,1173600.0],["2023-11-15",9.3926,9.4499,9.3639,9.4284,1004100.0],["2023-11-16",9.4643,9.4643,9.2348,9.2779,777600.0],["2023-11-17",9.3424,9.3782,9.2707,9.328,772000.0],["2023-11-20",9.3209,9.3997,9.2707,9.3424,449000.0],["2023-11-21",9.3209,9.3496,9.2779,9.285,666600.0],["2023-11-22",9.3711,9.3711,9.2922,9.3567,515100.0],["2023-11-24",9.3854,9.3997,9.3209,9.3782,282700.0],["2023-11-27",9.3711,9.4213,9.3209,9.3854,744600.0],["2023-11-28",9.3854,9.3997,9.2994,9.3639,818900.0],["2023-11-29",9.4292,9.5597,9.4219,9.4437,697000.0],["2023-11-30",9.4509,9.4872,9.4074,9.4292,661200.0],["2023-12-01",9.3929,9.5742,9.3784,9.5162,3131100.0],["2023-12-04",9.4872,9.509,9.3857,9.4002,1106700.0],["2023-12-05",9.3639,9.4147,9.3131,9.3204,774000.0],["2023-12-06",9.3349,9.4147,9.1681,9.2333,1276800.0],["2023-12-07",9.2333,9.3426,9.175,9.3281,1244200.0],["2023-12-08",9.2916,9.4155,9.2916,9.4009,915300.0],["2023-12-11",9.3791,9.4592,9.3718,9.4228,1362200.0],["2023-12-12",9.4374,9.5467,9.3937,9.5103,1465600.0],["2023-12-13",9.4884,9.5321,9.2698,9.503,5062200.0],["2023-12-14",9.5467,9.5904,9.452,9.5175,3873900.0],["2023-12-15",9.5394,9.5467,9.3718,9.4447,4679500.0],["2023-12-18",9.452,9.452,9.2916,9.3426,1786100.0],["2023-12-19",9.3426,9.4301,9.3135,9.4228,1450700.0],["2023-12-20",9.3864,9.4884,9.3354,9.3354,1596500.0],["2023-12-21",9.4009,9.4374,9.3499,9.4009,985900.0],["2023-12-22",9.452,9.4957,9.3864,9.4228,883700.0],["2023-12-26",9.4884,9.503,9.4374,9.4447,950100.0],["2023-12-27",9.452,9.4957,9.4301,9.452,1118400.0],["2023-12-28",9.452,9.4666,9.4079,9.4373,919200.0],["2023-12-29",9.4446,9.4446,9.3052,9.3272,1319700.0],["2024-01-02",9.3052,9.3052,9.1511,9.1951,1433700.0],["2024-01-03",9.1364,9.1364,8.9309,8.9309,1521700.0],["2024-01-04",8.9456,8.9896,8.9016,8.9309,1056100.0],["2024-01-05",8.8796,9.0043,8.8722,8.9823,1079600.0],["2024-01-08",9.019,9.1658,8.975,9.1584,801800.0],["2024-01-09",9.1511,9.2758,9.0924,9.2171,866100.0],["2024-01-10",9.2318,9.3199,9.1951,9.3125,990400.0],["2024-01-11",9.3052,9.3419,9.1437,9.3345,1044300.0],["2024-01-12",9.4226,9.5253,9.3419,9.4226,911400.0],["2024-01-16",9.4226,9.4446,9.3419,9.4153,1044400.0],["2024-01-17",9.3712,9.4593,9.2612,9.2758,1131300.0],["2024-01-18",9.3419,9.3933,9.1951,9.3125,938100.0],["2024-01-19",9.3639,9.4373,9.2612,9.4299,803200.0],["2024-01-22",9.4666,9.518,9.3712,9.4373,1336300.0],["2024-01-23",9.4299,9.5107,9.4299,9.474,1083100.0],["2024-01-24",9.518,9.5694,9.3786,9.3933,967600.0],["2024-01-25",9.4887,9.5033,9.3933,9.4299,1006000.0],["2024-01-26",9.474,9.5253,9.4373,9.4666,1286300.0],["2024-01-29",9.5033,9.5107,9.4226,9.496,1984300.0],["2024-01-30",9.4366,9.496,9.3104,9.3178,1067500.0],["2024-01-31",9.3327,9.3401,9.0505,9.0654,1588400.0],["2024-02-01",9.0951,9.2584,8.9688,9.2584,1429100.0],["2024-02-02",9.1545,9.2139,9.0654,9.147,1238900.0],["2024-02-05",9.0876,9.0876,8.8946,9.0431,1263800.0],["2024-02-06",9.0505,9.1545,9.0134,9.147,1357100.0],["2024-02-07",9.1545,9.1619,8.7758,8.7758,2033700.0],["2024-02-08",8.8055,8.9169,8.7684,8.902,1440600.0],["2024-02-09",8.9317,8.9466,8.8278,8.9095,1101100.0],["2024-02-12",8.9095,9.006,8.8872,8.9985,1183700.0],["2024-02-13",8.8723,8.8798,8.6644,8.6719,1695200.0],["2024-02-14",8.7684,8.8055,8.6867,8.7907,1056300.0],["2024-02-15",8.8278,9.0876,8.8278,9.0505,1354500.0],["2024-02-16",8.9911,9.0876,8.8946,8.9688,1062300.0],["2024-02-20",8.954,8.954,8.8129,8.8426,1249400.0],["2024-02-21",8.8575,8.8946,8.7981,8.8352,771800.0],["2024-02-22",8.8426,8.9837,8.8204,8.9763,903500.0],["2024-02-23",8.9837,9.0876,8.9466,9.0282,1049800.0],["2024-02-26",9.006,9.1322,8.9317,8.954,1273300.0],["2024-02-27",8.605,8.7461,8.1447,8.3823,3936400.0],["2024-02-28",8.3898,8.3898,8.1942,8.2092,2335400.0],["2024-02-29",8.277,8.5253,8.2469,8.5253,1781300.0],["2024-03-01",8.5253,8.593,8.4801,8.5328,1122000.0],["2024-03-04",8.5102,8.5178,8.3071,8.3597,1294900.0],["2024-03-05",8.3447,8.3898,8.292,8.3146,871700.0],["2024-03-06",8.3898,8.45,8.3296,8.4199,739000.0],["2024-03-07",8.5027,8.5554,8.4726,8.5554,794700.0],["2024-03-08",8.5629,8.6682,8.4576,8.5403,1436800.0],["2024-03-11",8.5403,8.6457,8.5027,8.5855,781700.0],["2024-03-12",8.5855,8.6682,8.5478,8.6607,675600.0],["2024-03-13",8.6231,8.751,8.6231,8.7059,703900.0],["2024-03-14",8.7059,8.7059,8.4651,8.4651,781600.0],["2024-03-15",8.45,8.5855,8.3823,8.5779,2391200.0],["2024-03-18",8.593,8.6532,8.5253,8.5554,711300.0],["2024-03-19",8.5253,8.6156,8.5027,8.6156,751200.0],["2024-03-20",8.6156,8.8112,8.5704,8.7661,853300.0],["2024-03-21",8.8187,8.9692,8.7811,8.894,865500.0],["2024-03-22",8.9241,8.9391,8.7585,8.7661,910100.0],["2024-03-25",8.8187,8.9542,8.8187,8.8789,760300.0],["2024-03-26",8.9316,8.9692,8.7059,8.7209,1096700.0],["2024-03-27",8.759,8.8503,8.7437,8.8351,741000.0],["2024-03-28",8.8579,8.9873,8.8579,8.9873,1105100.0],["2024-04-01",8.9873,8.9873,8.8198,8.8427,888000.0],["2024-04-02",8.7514,8.7894,8.6372,8.6676,1096700.0],["2024-04-03",8.66,8.7361,8.6144,8.6981,723300.0],["2024-04-04",8.7742,8.8046,8.5687,8.5839,986700.0],["2024-04-05",8.5992,8.7057,8.5459,8.66,615000.0],["2024-04-08",8.7057,8.7209,8.6524,8.7209,608100.0],["2024-04-09",8.7209,8.8198,8.6981,8.8198,664900.0],["2024-04-10",8.6372,8.7057,8.4165,8.4698,1392700.0],["2024-04-11",8.5231,8.5915,8.4317,8.5839,712600.0],["2024-04-12",8.5687,8.5992,8.485,8.5154,602200.0],["2024-04-15",8.5459,8.5839,8.3328,8.3937,838500.0],["2024-04-16",8.3785,8.4241,8.2795,8.3937,794700.0],["2024-04-17",8.447,8.485,8.4013,8.4622,605100.0],["2024-04-18",8.4622,8.6144,8.447,8.5763,971400.0],["2024-04-19",8.5611,8.6981,8.5383,8.6905,912900.0],["2024-04-22",8.7133,8.759,8.66,8.7285,663200.0],["2024-04-23",8.7361,8.8807,8.7133,8.8807,731200.0],["2024-04-24",8.8807,8.8807,8.7514,8.7894,578900.0],["2024-04-25",8.7514,8.8427,8.7057,8.8275,807100.0],["2024-04-26",8.8275,8.9416,8.7894,8.9112,903700.0],["2024-04-29",8.9342,8.9958,8.8573,8.8958,656300.0],["2024-04-30",8.8342,8.865,8.7726,8.8034,580000.0],["2024-05-01",8.8111,9.0343,8.7957,8.9342,725300.0],["2024-05-02",8.9958,9.0112,8.8727,8.965,596500.0],["2024-05-03",9.042,9.0882,8.965,8.9727,621300.0],["2024-05-06",9.0266,9.0728,8.965,9.0112,765800.0],["2024-05-07",9.042,9.0805,8.9342,8.9419,620400.0],["2024-05-08",8.8881,9.0728,8.8573,9.042,1413300.0],["2024-05-09",9.0805,9.1189,9.0651,9.1035,852300.0],["2024-05-10",9.1189,9.1651,9.1112,9.1574,698500.0],["2024-05-13",9.1574,9.1805,9.0343,9.042,639500.0],["2024-05-14",9.1343,9.1882,9.1112,9.1728,797900.0],["2024-05-15",9.2344,9.3036,9.219,9.2882,815900.0],["2024-05-16",9.3036,9.319,9.2728,9.3036,534500.0],["2024-05-17",9.3113,9.3498,9.2728,9.3498,694700.0],["2024-05-20",9.3575,9.4267,9.2805,9.319,1207000.0],["2024-05-21",9.3498,9.3652,9.2575,9.2728,703100.0],["2024-05-22",9.2728,9.3498,9.2421,9.2728,970900.0],["2024-05-23",9.2805,9.3036,9.0728,9.1112,898000.0],["2024-05-24",9.1189,9.2421,9.0882,9.2421,626000.0],["2024-05-28",9.2574,9.2959,9.219,9.2498,711800.0],["2024-05-29",9.1959,9.2113,9.1112,9.1728,845300.0],["2024-05-30",9.1882,9.3883,9.1805,9.3575,940900.0],["2024-05-31",9.4042,9.4431,9.3653,9.4275,903600.0],["2024-06-03",9.4897,9.5053,9.3964,9.4508,997900.0],["2024-06-04",9.4353,9.4431,9.3264,9.3419,968400.0],["2024-06-05",9.3575,9.4664,9.3108,9.4586,641000.0],["2024-06-06",9.4197,9.4353,9.3264,9.3497,568400.0],["2024-06-07",9.2953,9.3186,9.2486,9.2797,640200.0],["2024-06-10",9.2486,9.3264,9.1941,9.2719,714500.0],["2024-06-11",9.2019,9.2797,9.1941,9.2175,619300.0],["2024-06-12",9.4275,9.4819,9.3886,9.4042,978200.0],["2024-06-13",9.3964,9.4431,9.3964,9.4197,510300.0],["2024-06-14",9.3342,9.4353,9.3342,9.3808,484500.0],["2024-06-17",9.373,9.4819,9.3653,9.4664,689700.0],["2024-06-18",9.4664,9.5053,9.4431,9.4742,678100.0],["2024-06-20",9.4275,9.4508,9.3653,9.4353,1169100.0],["2024-06-21",9.4664,9.4742,9.3964,9.4275,2015800.0],["2024-06-24",9.4586,9.5442,9.4508,9.4897,767200.0],["2024-06-25",9.4897,9.5208,9.4197,9.4431,690400.0],["2024-06-26",9.4119,9.4897,9.3964,9.4742,619400.0],["2024-06-27",9.5286,9.5675,9.3264,9.4353,1137300.0],["2024-06-28",9.4903,9.5296,9.4353,9.4982,2033600.0],["2024-07-01",9.4982,9.5375,9.2466,9.3331,1027900.0],["2024-07-02",9.3566,9.5611,9.3566,9.5532,947300.0],["2024-07-03",9.5611,9.5768,9.4982,9.5532,444200.0],["2024-07-05",9.5139,9.5768,9.4824,9.5689,495700.0],["2024-07-08",9.5847,9.6947,9.5611,9.6633,911300.0],["2024-07-09",9.6554,9.7105,9.6083,9.679,572600.0],["2024-07-10",9.6869,9.8992,9.6869,9.8992,1028800.0],["2024-07-11",10.0171,10.1272,9.9542,10.1193,985100.0],["2024-07-12",10.1744,10.2766,10.1665,10.198,1792000.0],["2024-07-15",10.2451,10.2609,10.1351,10.1901,1605300.0],["2024-07-16",10.2451,10.3159,10.1901,10.2844,1592500.0],["2024-07-17",10.2215,10.3631,10.2215,10.3002,1454100.0],["2024-07-18",10.2844,10.3552,10.1272,10.2137,1159000.0],["2024-07-19",10.2215,10.3002,10.1901,10.2373,931800.0],["2024-07-22",10.2687,10.3316,10.1901,10.3002,1000300.0],["2024-07-23",10.2609,10.3552,10.2451,10.3159,1333400.0],["2024-07-24",10.253,10.2687,9.9699,9.9699,1693000.0],["2024-07-25",10.0564,10.1901,9.9857,9.9935,1056100.0],["2024-07-26",10.1508,10.1508,10.0014,10.1351,997000.0],["2024-07-29",10.198,10.253,10.0407,10.08,1036100.0],["2024-07-30",10.1351,10.2137,10.0957,10.198,1017700.0],["2024-07-31",10.1741,10.2377,10.0788,10.0788,1103500.0],["2024-08-01",10.0947,10.1424,9.92,10.0471,1176600.0],["2024-08-02",9.8406,9.9756,9.8247,9.92,1148600.0],["2024-08-05",9.642,9.7691,9.3878,9.5626,1560100.0],["2024-08-06",9.5705,9.785,9.5387,9.6738,913100.0],["2024-08-07",9.9835,10.0788,9.8564,9.9835,1451200.0],["2024-08-08",10.055,10.19,10.0073,10.1741,1012200.0],["2024-08-09",10.198,10.2536,10.0947,10.19,749700.0],["2024-08-12",10.1424,10.1424,9.9041,10.0073,1011100.0],["2024-08-13",10.0153,10.198,10.0073,10.1424,508000.0],["2024-08-14",10.1821,10.2536,10.1344,10.2218,671200.0],["2024-08-15",10.2774,10.3568,10.2218,10.2774,705900.0],["2024-08-16",10.2853,10.3965,10.2853,10.3727,687000.0],["2024-08-19",10.3727,10.4521,10.3568,10.4521,897000.0],["2024-08-20",10.4124,10.4839,10.3806,10.4283,711200.0],["2024-08-21",10.4521,10.4839,10.3886,10.4601,665800.0],["2024-08-22",10.4839,10.5315,10.4601,10.4998,597000.0],["2024-08-23",10.5395,10.6586,10.5236,10.6268,1006800.0],["2024-08-26",10.6745,10.6904,10.4601,10.4759,1273100.0],["2024-08-27",10.4601,10.5236,10.4362,10.4759,760600.0],["2024-08-28",10.4839,10.5315,10.4283,10.4918,672000.0],["2024-08-29",10.5315,10.5395,10.4521,10.4998,1130000.0],["2024-08-30",10.5559,10.5559,10.4276,10.5479,751600.0],["2024-09-03",10.4837,10.5559,10.4356,10.5399,756900.0],["2024-09-04",10.5078,10.5639,10.4115,10.4196,749400.0],["2024-09-05",10.4757,10.58,10.4677,10.5318,557000.0],["2024-09-06",10.5078,10.572,10.4115,10.4516,526700.0],["2024-09-09",10.4837,10.5238,10.3714,10.4917,661900.0],["2024-09-10",10.5318,10.596,10.4837,10.588,685500.0],["2024-09-11",10.5158,10.5479,10.3714,10.5318,654400.0],["2024-09-12",10.5479,10.6281,10.5078,10.6121,767700.0],["2024-09-13",10.6762,10.6762,10.58,10.6682,1055500.0],["2024-09-16",10.6602,10.7003,10.6361,10.6923,878300.0],["2024-09-17",10.7244,10.7484,10.596,10.6201,1023200.0],["2024-09-18",10.604,10.6602,10.5078,10.5479,1202900.0],["2024-09-19",10.6441,10.6923,10.5318,10.6281,1134200.0],["2024-09-20",10.572,10.6121,10.5078,10.5158,1979200.0],["2024-09-23",10.5399,10.5559,10.4516,10.4516,828300.0],["2024-09-24",10.4837,10.5399,10.4757,10.5158,763000.0],["2024-09-25",10.4998,10.5078,10.3794,10.3955,873500.0],["2024-09-26",10.4356,10.4837,10.3875,10.4115,770200.0],["2024-09-27",10.4597,10.5078,10.4196,10.4436,1019000.0],["2024-09-30",10.4517,10.5003,10.395,10.4436,781300.0],["2024-10-01",10.4679,10.4841,10.1519,10.1925,1184900.0],["2024-10-02",10.1681,10.2573,10.1033,10.2087,718900.0],["2024-10-03",10.1924,10.2006,10.0952,10.1276,962700.0],["2024-10-04",10.1925,10.2168,10.0547,10.0952,881200.0],["2024-10-07",10.1195,10.1195,9.9737,10.0223,703300.0],["2024-10-08",10.079,10.0952,10.0223,10.079,697000.0],["2024-10-09",10.0952,10.1357,10.0547,10.0628,826900.0],["2024-10-10",10.0466,10.0871,10.0142,10.079,650700.0],["2024-10-11",10.079,10.1276,10.079,10.1114,483900.0],["2024-10-14",10.0871,10.16,10.0547,10.1438,668400.0],["2024-10-15",10.1681,10.2168,10.1681,10.1925,681500.0],["2024-10-16",10.2411,10.3869,10.2411,10.3788,702800.0],["2024-10-17",10.3626,10.3788,10.2654,10.3221,603300.0],["2024-10-18",10.3383,10.3788,10.2978,10.3788,647300.0],["2024-10-21",10.4031,10.4193,10.233,10.2492,831600.0],["2024-10-22",10.2411,10.2492,10.1681,10.2168,908100.0],["2024-10-23",10.2087,10.233,10.0952,10.2087,629600.0],["2024-10-24",10.2492,10.2897,10.1843,10.2816,634500.0],["2024-10-25",10.3302,10.3626,10.1681,10.1844,885100.0],["2024-10-28",10.2087,10.2168,10.1276,10.1357,697600.0],["2024-10-29",10.1276,10.16,9.9737,10.1276,920000.0],["2024-10-30",10.1681,10.2087,10.0871,10.0871,732000.0],["2024-10-31",10.0708,10.0871,9.8988,9.8988,818100.0],["2024-11-01",9.9479,10.0216,9.776,9.7842,1078300.0],["2024-11-04",9.8006,9.8661,9.7514,9.7596,831600.0],["2024-11-05",9.7596,9.8006,9.7023,9.7842,789500.0],["2024-11-06",10.0052,10.0707,9.645,9.8579,1461900.0],["2024-11-07",10.1608,10.2754,10.0707,10.1772,1169000.0],["2024-11-08",10.2018,10.3901,10.1444,10.169,1282800.0],["2024-11-11",10.2427,10.2754,10.0871,10.1444,643700.0],["2024-11-12",10.0953,10.1362,9.9561,10.0462,750800.0],["2024-11-13",10.0789,10.1199,9.9725,9.9971,703500.0],["2024-11-14",10.0626,10.0708,9.8988,9.9725,751500.0],["2024-11-15",9.9971,10.0216,9.9234,9.9889,666300.0],["2024-11-18",9.9889,10.1035,9.9234,10.038,615000.0],["2024-11-19",10.0216,10.1362,9.9889,10.1281,763900.0],["2024-11-20",10.1362,10.1362,9.9889,10.0626,534700.0],["2024-11-21",10.0544,10.1772,10.038,10.1526,536600.0],["2024-11-22",10.1936,10.2754,10.1936,10.2509,756500.0],["2024-11-25",10.3082,10.3409,10.2099,10.2181,1127000.0],["2024-11-26",10.2099,10.2099,10.0871,10.1281,1212600.0],["2024-11-27",10.1526,10.3,10.1526,10.2099,636000.0],["2024-11-29",10.2679,10.2927,10.2182,10.2265,411200.0],["2024-12-02",10.2348,10.2844,10.1355,10.2348,1121600.0],["2024-12-03",10.243,10.3009,10.1272,10.1686,753200.0],["2024-12-04",10.1934,10.2017,10.0941,10.0941,591100.0],["2024-12-05",10.0941,10.1272,10.0445,10.061,673800.0],["2024-12-06",10.0445,10.1686,10.0445,10.152,624600.0],["2024-12-09",10.152,10.2017,10.1272,10.152,572400.0],["2024-12-10",10.1437,10.2182,10.1107,10.2017,612400.0],["2024-12-11",10.2265,10.243,10.1437,10.2017,477600.0],["2024-12-12",10.2017,10.2513,10.1851,10.2099,533800.0],["2024-12-13",10.1934,10.2182,10.1355,10.2182,712200.0],["2024-12-16",10.1934,10.334,10.1686,10.2844,1280000.0],["2024-12-17",10.2596,10.3175,10.1272,10.1603,831500.0],["2024-12-18",10.1934,10.2596,9.879,9.8955,1128600.0],["2024-12-19",10.0114,10.1107,9.9617,9.97,931000.0],["2024-12-20",9.9204,10.1686,9.879,10.0362,4998800.0],["2024-12-23",10.0527,10.0693,9.9617,10.0445,753600.0],["2024-12-24",10.0693,10.152,10.0362,10.152,516900.0],["2024-12-26",10.1355,10.152,10.061,10.1272,655200.0],["2024-12-27",10.1189,10.1934,10.0362,10.0776,845100.0],["2024-12-30",10.0527,10.061,9.9204,9.9948,809900.0],["2024-12-31",10.0785,10.1788,10.045,10.137,1214500.0],["2025-01-02",10.1621,10.1956,10.0952,10.1705,723400.0],["2025-01-03",10.1705,10.3545,10.1705,10.321,1158900.0],["2025-01-06",10.321,10.3545,10.229,10.2374,874800.0],["2025-01-07",10.229,10.2959,10.1286,10.2374,911900.0],["2025-01-08",10.1705,10.2206,10.1035,10.1537,735500.0],["2025-01-10",10.1035,10.1454,9.9614,10.1035,949300.0],["2025-01-13",10.0785,10.1286,9.9697,10.1203,919500.0],["2025-01-14",10.1537,10.2374,10.1203,10.2123,713200.0],["2025-01-15",10.3377,10.3545,10.229,10.2876,738100.0],["2025-01-16",10.3126,10.4548,10.3126,10.4381,1145000.0],["2025-01-17",10.4967,10.5217,10.4297,10.4967,723200.0],["2025-01-21",10.5217,10.5636,10.4632,10.5468,677700.0],["2025-01-22",10.5468,10.5552,10.4297,10.4381,649800.0],["2025-01-23",10.4381,10.4716,10.3963,10.413,634600.0],["2025-01-24",10.413,10.5385,10.3796,10.4716,533400.0],["2025-01-27",10.4716,10.597,10.4465,10.5552,1310800.0],["2025-01-28",10.5552,10.6388,10.5468,10.6054,840900.0],["2025-01-29",10.6054,10.6305,10.3796,10.413,1247300.0],["2025-01-30",10.4967,10.5803,10.4632,10.5301,951700.0],["2025-01-31",10.5893,10.6822,10.5808,10.6146,994800.0],["2025-02-03",10.3949,10.6146,10.3611,10.5808,1019600.0],["2025-02-04",10.5808,10.6822,10.4963,10.6653,966000.0],["2025-02-05",10.6822,10.716,10.64,10.6907,711100.0],["2025-02-06",10.716,10.7836,10.6991,10.7667,1045400.0],["2025-02-07",10.7245,10.7498,10.6484,10.7245,750200.0],["2025-02-10",10.7245,10.7583,10.6653,10.716,759700.0],["2025-02-11",10.6653,10.7583,10.6653,10.7583,677500.0],["2025-02-12",10.6315,10.7329,10.6146,10.7245,596000.0],["2025-02-13",10.7498,10.9104,10.7414,10.8851,1085900.0],["2025-02-14",10.8851,10.978,10.8851,10.978,886200.0],["2025-02-18",10.9865,11.0879,10.9696,11.0625,1292100.0],["2025-02-19",11.0118,11.071,10.9865,11.071,1026300.0],["2025-02-20",11.0372,11.1048,10.9865,11.0879,848200.0],["2025-02-21",11.1386,11.1977,10.9696,11.071,1438500.0],["2025-02-24",11.0794,11.147,11.0118,11.0879,1191600.0],["2025-02-25",11.1301,11.2823,11.1217,11.2485,1775000.0],["2025-02-26",11.2485,11.3414,11.24,11.2654,1016200.0],["2025-02-27",11.2823,11.3161,11.1893,11.24,1007200.0],["2025-02-28",11.4448,12.2897,11.3083,12.2471,3848000.0],["2025-03-03",12.1447,12.1447,11.8203,11.8289,3023800.0],["2025-03-04",11.6838,11.7265,11.5131,11.607,1739000.0],["2025-03-05",11.607,11.6753,11.5558,11.6155,1414700.0],["2025-03-06",11.5728,11.607,11.4704,11.496,1278000.0],["2025-03-07",11.496,11.7265,11.4875,11.607,1679100.0],["2025-03-10",11.5899,11.6582,11.3168,11.3253,1807200.0],["2025-03-11",11.4107,11.496,11.0522,11.1461,1435600.0],["2025-03-12",11.2059,11.2912,11.1205,11.2229,1294600.0],["2025-03-13",11.2827,11.4363,11.1632,11.1803,894600.0],["2025-03-14",11.2912,11.4619,11.2827,11.4363,716200.0],["2025-03-17",11.4534,11.5472,11.4363,11.4704,848300.0],["2025-03-18",11.4875,11.5216,11.4448,11.4704,748200.0],["2025-03-19",11.496,11.5131,11.3851,11.4448,831200.0],["2025-03-20",11.4534,11.5387,11.4107,11.4619,765200.0],["2025-03-21",11.4192,11.4704,11.2656,11.2912,2006600.0],["2025-03-24",11.4278,11.479,11.3083,11.4448,992900.0],["2025-03-25",11.479,11.5131,11.351,11.4278,885000.0],["2025-03-26",11.4448,11.496,11.2315,11.3253,811600.0],["2025-03-27",11.3509,11.4704,11.3168,11.4022,646000.0],["2025-03-28",11.3936,11.4192,11.2059,11.3339,912300.0],["2025-03-31",11.2563,11.4545,11.2132,11.4287,884700.0],["2025-04-01",11.4287,11.4718,11.2994,11.4201,695500.0],["2025-04-02",11.3856,11.3856,11.2649,11.3684,797700.0],["2025-04-03",11.1874,11.3942,11.1874,11.2735,1388900.0],["2025-04-04",10.9805,11.0753,10.5754,10.7133,1963200.0],["2025-04-07",9.9807,10.6875,9.8342,10.1445,2927100.0],["2025-04-08",10.5151,10.5754,9.8773,9.9893,2000400.0],["2025-04-09",9.8428,10.5237,9.5842,10.4289,2633800.0],["2025-04-10",10.2996,10.2996,9.748,9.9376,1867700.0],["2025-04-11",9.9376,10.0583,9.7652,9.9979,1156200.0],["2025-04-14",10.1789,10.403,10.0928,10.2996,1141800.0],["2025-04-15",10.3341,10.5151,10.2824,10.4203,950600.0],["2025-04-16",10.4117,10.4375,10.2565,10.3255,846300.0],["2025-04-17",10.3427,10.5668,10.3341,10.5065,821800.0],["2025-04-21",10.4375,10.4461,10.2307,10.4203,944000.0],["2025-04-22",10.5409,10.834,10.5065,10.8167,1184600.0],["2025-04-23",10.946,11.0064,10.834,10.9029,1180200.0],["2025-04-24",10.9116,11.0753,10.8512,11.015,1103000.0],["2025-04-25",11.015,11.2132,10.9977,11.1874,988500.0],["2025-04-28",11.2046,11.3339,11.1615,11.2994,832700.0],["2025-04-29",11.2735,11.4459,11.2046,11.4028,1257100.0],["2025-04-30",11.3071,11.4376,11.1243,11.3419,736600.0],["2025-05-01",11.368,11.4551,11.2636,11.281,716300.0],["2025-05-02",11.3767,11.3941,11.2723,11.3332,677700.0],["2025-05-05",11.2636,11.3158,11.22,11.2287,618400.0],["2025-05-06",11.1939,11.22,11.0808,11.0982,692600.0],["2025-05-07",11.1069,11.2462,11.1069,11.1243,796400.0],["2025-05-08",11.1765,11.368,11.0634,11.2636,921300.0],["2025-05-09",11.281,11.3419,11.1939,11.2636,569000.0],["2025-05-12",11.3593,11.4202,11.22,11.3071,815600.0],["2025-05-13",11.3332,11.3941,11.3158,11.3767,700200.0],["2025-05-14",11.3593,11.3854,11.3071,11.3419,778500.0],["2025-05-15",11.4115,11.603,11.4028,11.5595,912700.0],["2025-05-16",11.5769,11.6466,11.4986,11.5334,1223900.0],["2025-05-19",11.4812,11.4812,11.2723,11.4115,1037300.0],["2025-05-20",11.3593,11.4202,11.281,11.3506,963300.0],["2025-05-21",11.3071,11.3158,10.9328,10.9676,1071900.0],["2025-05-22",10.9763,11.1156,10.7935,11.0198,873900.0],["2025-05-23",10.9502,11.0721,10.9067,10.9676,922300.0],["2025-05-27",11.0895,11.1765,11.0111,11.1504,1070900.0],["2025-05-28",11.1243,11.1852,11.0459,11.0895,731200.0],["2025-05-29",11.1417,11.2113,11.0982,11.1678,901800.0],["2025-05-30",11.1063,11.1678,11.0007,11.0535,1065300.0],["2025-06-02",11.0183,11.0183,10.86,10.8952,805300.0],["2025-06-03",10.904,11.0975,10.8161,11.0007,758300.0],["2025-06-04",11.0007,11.0359,10.9304,10.9919,658800.0],["2025-06-05",11.0095,11.1414,10.9568,11.0535,656700.0],["2025-06-06",11.0887,11.1854,11.0799,11.159,506900.0],["2025-06-09",11.203,11.3261,11.1854,11.2294,831100.0],["2025-06-10",11.2382,11.414,11.1854,11.3876,737200.0],["2025-06-11",11.4316,11.5108,11.3789,11.4052,676300.0],["2025-06-12",11.3789,11.502,11.3085,11.4932,756800.0],["2025-06-13",11.4052,11.4756,11.3085,11.3173,762800.0],["2025-06-16",11.4404,11.458,11.2733,11.2909,686300.0],["2025-06-17",11.2645,11.3085,11.1326,11.1414,677900.0],["2025-06-18",11.1502,11.3349,11.1063,11.2557,620700.0],["2025-06-20",11.3173,11.3613,11.2557,11.3261,2646300.0],["2025-06-23",11.2733,11.3789,11.1414,11.3701,786100.0],["2025-06-24",11.4668,11.5283,11.4052,11.4316,807400.0],["2025-06-25",11.3789,11.4756,11.3349,11.3876,702500.0],["2025-06-26",11.4668,11.5723,11.4316,11.5547,860100.0],["2025-06-27",11.5899,11.5987,11.414,11.414,2198400.0],["2025-06-30",11.4762,11.5384,11.3963,11.5384,853700.0],["2025-07-01",11.4584,11.6539,11.4584,11.5206,1036500.0],["2025-07-02",11.5029,11.645,11.5029,11.6272,1038500.0],["2025-07-03",11.5917,11.7072,11.5562,11.6894,723200.0],["2025-07-07",11.6361,11.7249,11.5384,11.565,817300.0],["2025-07-08",11.5473,11.7516,11.5473,11.716,962800.0],["2025-07-09",11.7693,11.8848,11.7249,11.796,995200.0],["2025-07-10",11.7693,11.8493,11.6983,11.7604,1045000.0],["2025-07-11",11.6983,11.7871,11.6894,11.7427,624800.0],["2025-07-14",11.7338,11.8137,11.7072,11.7782,617200.0],["2025-07-15",11.7871,11.8315,11.6983,11.7249,643900.0],["2025-07-16",11.7427,11.8848,11.7338,11.8759,806300.0],["2025-07-17",11.8226,11.9026,11.7604,11.7604,733200.0],["2025-07-18",11.8315,11.8493,11.6183,11.6627,861700.0],["2025-07-21",11.716,11.8226,11.6539,11.6894,1282600.0],["2025-07-22",11.6983,11.796,11.6627,11.716,1001200.0],["2025-07-23",11.7338,11.8582,11.716,11.8404,1071300.0],["2025-07-24",11.8404,11.9292,11.7604,11.7693,890700.0],["2025-07-25",11.8226,11.8315,11.645,11.7604,1009800.0],["2025-07-28",11.7782,11.8049,11.5828,11.6183,990000.0],["2025-07-29",11.6805,11.7338,11.6183,11.6894,863500.0],["2025-07-30",11.6983,11.7338,11.494,11.5206,1537200.0],["2025-07-31",11.5206,11.5206,11.3412,11.386,1227700.0],["2025-08-01",11.386,11.4399,11.3053,11.395,1200700.0],["2025-08-04",11.4309,11.6193,11.413,11.6193,1238400.0],["2025-08-05",11.6283,11.6462,11.5386,11.5924,1226100.0],["2025-08-06",11.5745,11.5745,11.3681,11.413,929100.0],["2025-08-07",11.4309,11.4488,11.3053,11.3591,1460800.0],["2025-08-08",11.6642,11.709,11.5027,11.6462,1184200.0],["2025-08-11",11.6642,11.9244,11.6103,11.8077,1723700.0],["2025-08-12",11.8077,12.1038,11.8077,11.9872,1397800.0],["2025-08-13",12.1128,12.3281,11.9872,12.3012,1764200.0],["2025-08-14",12.2474,12.3999,12.2115,12.3551,1235500.0],["2025-08-15",12.3909,12.4448,12.3371,12.3371,1112300.0],["2025-08-18",12.2923,12.3281,12.2294,12.3012,948100.0],["2025-08-19",12.3371,12.6063,12.3281,12.3371,1570700.0],["2025-08-20",12.3371,12.4448,12.3192,12.4179,1530700.0],["2025-08-21",12.373,12.3999,12.2743,12.2833,912900.0],["2025-08-22",12.3551,12.6242,12.2743,12.5794,1241000.0],["2025-08-25",12.5255,12.5614,12.4268,12.4358,1259800.0],["2025-08-26",12.4358,12.5166,12.4268,12.4538,1169400.0],["2025-08-27",12.4358,12.4627,12.3371,12.373,1202800.0],["2025-08-28",12.3999,12.4179,12.2653,12.3371,1281600.0],["2025-08-29",12.3462,12.4096,12.319,12.3552,1237600.0],["2025-09-02",12.2375,12.319,12.1378,12.3009,1556300.0],["2025-09-03",12.3009,12.4096,12.2828,12.3824,1260400.0],["2025-09-04",12.4186,12.4549,12.3462,12.4186,1293700.0],["2025-09-05",12.4458,12.5455,12.3824,12.5273,1160900.0],["2025-09-08",12.5273,12.627,12.3915,12.4096,1997700.0],["2025-09-09",12.4005,12.4639,12.2828,12.3733,1403200.0],["2025-09-10",12.3824,12.4096,12.2284,12.3099,1376200.0],["2025-09-11",12.319,12.4096,12.1922,12.2646,2295700.0],["2025-09-12",12.2375,12.2465,12.1378,12.165,1204900.0],["2025-09-15",12.1922,12.2012,12.0382,12.1469,1498300.0],["2025-09-16",12.1378,12.165,11.9476,11.9838,1490700.0],["2025-09-17",12.002,12.1469,11.9204,11.9838,1480300.0],["2025-09-18",11.9929,12.0473,11.8117,11.9838,1840700.0],["2025-09-19",12.002,12.0473,11.8933,11.9295,3147500.0],["2025-09-22",11.8661,11.9114,11.7121,11.7574,1715100.0],["2025-09-23",11.8027,11.8661,11.7574,11.8208,1533700.0],["2025-09-24",11.8208,11.9023,11.6487,11.7483,1721800.0],["2025-09-25",11.7121,11.8842,11.6849,11.8389,1206900.0],["2025-09-26",11.8842,11.9838,11.857,11.9295,1180500.0],["2025-09-29",11.9567,11.9567,11.703,11.7846,1653300.0],["2025-09-30",11.7663,11.9035,11.6656,11.8761,1489600.0],["2025-10-01",11.8578,11.995,11.7937,11.9767,1681800.0],["2025-10-02",11.9493,12.0591,11.9035,12.0316,915200.0],["2025-10-03",12.1048,12.3518,12.0865,12.2054,1500400.0],["2025-10-06",12.2146,12.2512,12.1323,12.1505,1464000.0],["2025-10-07",12.1231,12.3518,12.1231,12.3061,1459100.0],["2025-10-08",12.3518,12.4708,12.3152,12.4616,1107900.0],["2025-10-09",12.4525,12.4708,12.3244,12.3244,891900.0],["2025-10-10",12.3701,12.4891,12.2603,12.2878,1246400.0],["2025-10-13",12.2878,12.4342,12.0774,12.3335,977400.0],["2025-10-14",12.2786,12.5257,12.2695,12.4891,950800.0],["2025-10-15",12.5623,12.608,12.4891,12.5165,910000.0],["2025-10-16",12.5348,12.5714,12.4342,12.4799,857700.0],["2025-10-17",12.4342,12.544,12.3793,12.4433,657900.0],["2025-10-20",12.4799,12.5257,12.3518,12.5165,842800.0],["2025-10-21",12.5165,12.5348,12.4159,12.4159,651500.0],["2025-10-22",12.4525,12.6172,12.4525,12.5074,1348400.0],["2025-10-23",12.5348,12.544,12.3152,12.3335,1250500.0],["2025-10-24",12.3518,12.4433,12.1871,12.1871,1296300.0],["2025-10-27",12.2237,12.2695,12.0316,12.2237,1716100.0],["2025-10-28",12.2603,12.2695,12.1323,12.2329,1040800.0],["2025-10-29",12.2603,12.361,12.114,12.178,1195600.0],["2025-10-30",12.1506,12.3061,12.1231,12.2512,1568300.0],["2025-10-31",12.2235,12.3159,12.1034,12.3066,1195100.0],["2025-11-03",12.2512,12.4637,12.168,12.4545,1139400.0],["2025-11-04",12.4267,12.667,12.4083,12.6485,1252700.0],["2025-11-05",12.6577,12.7039,12.5838,12.63,1103000.0],["2025-11-06",12.7501,12.9719,12.6577,12.7316,1893400.0],["2025-11-07",12.7039,12.7778,12.3159,12.3343,1873200.0],["2025-11-10",12.399,12.4267,12.2604,12.2697,1250100.0],["2025-11-11",12.3436,12.8979,12.3436,12.8795,1975800.0],["2025-11-12",12.8795,12.9349,12.6947,12.7132,1167800.0],["2025-11-13",12.6854,12.7132,12.5838,12.6023,729000.0],["2025-11-14",12.6115,12.7501,12.5191,12.6947,813800.0],["2025-11-17",12.7039,12.7778,12.5653,12.5653,1128600.0],["2025-11-18",12.593,12.6577,12.5191,12.63,1083500.0],["2025-11-19",12.6485,12.6854,12.5653,12.6023,828000.0],["2025-11-20",12.6485,12.7871,12.6115,12.6208,1109200.0],["2025-11-21",12.6762,12.8055,12.63,12.7316,1522500.0],["2025-11-24",12.7501,12.7778,12.593,12.6392,1531400.0],["2025-11-25",12.6392,12.8702,12.6392,12.824,1885500.0],["2025-11-26",12.8517,12.9719,12.8425,12.8795,3179800.0],["2025-11-28",12.8981,12.9261,12.7582,12.7769,1541000.0],["2025-12-01",12.7302,12.7582,12.4038,12.5624,2171700.0],["2025-12-02",12.6183,12.7302,12.5717,12.6929,1472900.0],["2025-12-03",12.7396,12.7862,12.7209,12.7582,847000.0],["2025-12-04",12.7769,12.7769,12.6743,12.7116,1073300.0],["2025-12-05",12.7116,12.8422,12.6836,12.7955,919800.0],["2025-12-08",12.7955,12.8235,12.6836,12.6929,1264000.0],["2025-12-09",12.7209,12.7675,12.5997,12.6556,998700.0],["2025-12-10",12.6743,12.8328,12.665,12.7675,843800.0],["2025-12-11",12.8422,12.8608,12.7116,12.7675,1132600.0],["2025-12-12",12.7675,12.8515,12.7209,12.7302,930300.0],["2025-12-15",12.7396,12.7675,12.6277,12.7302,1588100.0],["2025-12-16",12.7209,12.7769,12.637,12.6463,1679000.0],["2025-12-17",12.6836,12.8701,12.665,12.8049,1689600.0],["2025-12-18",12.8701,12.9074,12.8142,12.8701,1877600.0],["2025-12-19",12.8328,12.9634,12.8142,12.9074,6404300.0],["2025-12-22",12.8701,13.038,12.8701,13.0007,1359500.0],["2025-12-23",13.01,13.038,12.8235,12.8328,1163300.0],["2025-12-24",12.8608,12.9261,12.8422,12.9168,757600.0],["2025-12-26",12.9447,12.9727,12.8515,12.9074,915100.0],["2025-12-29",12.9447,12.9727,12.8142,12.8608,1048200.0],["2025-12-30",12.8608,12.9261,12.8049,12.8235,1440500.0],["2025-12-31",12.8518,12.88,12.7764,12.7858,1947000.0],["2026-01-02",12.7953,12.9741,12.7294,12.88,2055900.0],["2026-01-05",12.8423,12.88,12.4846,12.6729,3163900.0],["2026-01-06",12.6164,12.767,12.5128,12.7388,2374500.0],["2026-01-07",12.8047,12.9365,12.7764,12.8141,2547000.0],["2026-01-08",12.8235,12.9647,12.7576,12.8518,2097400.0],["2026-01-09",12.9459,13.0871,12.9082,12.9177,1874100.0],["2026-01-12",12.9177,12.9271,12.7576,12.9271,1168400.0],["2026-01-13",12.9647,12.9647,12.8235,12.9177,894300.0],["2026-01-14",12.9271,13.0024,12.8517,12.9647,1387400.0],["2026-01-15",12.9647,13.0777,12.9082,13.0401,1170000.0],["2026-01-16",13.0589,13.2095,13.0495,13.1907,1796800.0],["2026-01-20",13.0871,13.1342,13.0024,13.106,1287100.0],["2026-01-21",13.106,13.1813,12.993,13.1719,1175800.0],["2026-01-22",13.1625,13.2943,13.1436,13.1719,1144800.0],["2026-01-23",13.1907,13.2001,13.0212,13.0871,1512400.0],["2026-01-26",13.1248,13.1436,12.8612,13.0495,1923300.0],["2026-01-27",12.5975,12.6446,12.3527,12.5881,9351700.0],["2026-01-28",12.6164,12.6823,12.5316,12.5787,3742200.0],["2026-01-29",12.541,12.7105,12.5222,12.7105,2991700.0],["2026-01-30",12.72,12.7295,12.0926,12.2162,5248500.0],["2026-02-02",12.1686,12.1686,11.9215,12.0355,4078200.0],["2026-02-03",12.007,12.0926,11.7598,11.9785,4683000.0],["2026-02-04",12.026,12.2352,11.9405,12.2162,2288400.0],["2026-02-05",12.2162,12.3493,12.1686,12.2257,2259300.0],["2026-02-06",12.2162,12.3683,12.2162,12.3588,1817900.0],["2026-02-09",12.2637,12.3207,12.0926,12.1972,1522000.0],["2026-02-10",12.2257,12.3017,12.1591,12.2162,1577300.0],["2026-02-11",12.2162,12.3398,12.1781,12.3207,1239000.0],["2026-02-12",12.3873,12.4633,12.3112,12.3493,1547900.0],["2026-02-13",12.4348,12.5014,12.2352,12.3017,1541900.0],["2026-02-17",12.3017,12.3398,12.045,12.1877,1506600.0],["2026-02-18",12.1686,12.1877,12.0165,12.026,1768300.0],["2026-02-19",12.007,12.0641,11.7979,11.8359,2189500.0],["2026-02-20",11.8359,11.9024,11.7218,11.7598,1787500.0],["2026-02-23",11.7884,11.9595,11.7503,11.7979,1967700.0],["2026-02-24",11.8074,11.8549,11.6077,11.8454,2154700.0],["2026-02-25",11.8644,11.969,11.7313,11.9025,1863300.0],["2026-02-26",11.8549,12.0926,11.7789,11.9595,2211800.0],["2026-02-27",11.9211,12.0652,11.825,11.9307,2347300.0],["2026-03-02",11.7674,12.0748,11.6041,11.9691,2263200.0],["2026-03-03",11.777,11.9211,11.7289,11.8058,1654900.0],["2026-03-04",11.8538,11.9019,11.7001,11.7193,1683900.0],["2026-03-05",11.7001,11.8634,11.6617,11.7193,1703700.0],["2026-03-06",11.7866,11.7866,11.4408,11.556,1978900.0],["2026-03-09",11.4312,11.4792,11.1142,11.3447,2315700.0],["2026-03-10",11.3543,11.6905,11.3063,11.6137,1751200.0],["2026-03-11",11.5849,11.6617,11.4888,11.556,1261300.0],["2026-03-12",11.5272,11.6329,11.4312,11.4504,1376900.0],["2026-03-13",11.5176,11.5945,11.2871,11.3351,1276100.0],["2026-03-16",11.3831,11.5464,11.3735,11.4696,1829700.0],["2026-03-17",11.508,11.6617,11.4792,11.5176,1146800.0],["2026-03-18",11.46,11.4984,11.2583,11.2871,1934300.0],["2026-03-19",11.2775,11.4119,11.2486,11.2871,1279000.0],["2026-03-20",11.2967,11.3639,10.8356,10.8548,10726700.0],["2026-03-23",11.0469,11.1142,10.8644,11.0757,2461200.0],["2026-03-24",10.9509,11.2294,10.8932,11.0565,1891500.0],["2026-03-25",11.191,11.3735,11.1526,11.3063,1306200.0],["2026-03-26",11.239,11.3639,11.1814,11.239,1348000.0],["2026-03-27",11.191,11.2871,11.0853,11.0949,1209900.0],["2026-03-30",11.239,11.3831,11.1238,11.2967,1599100.0],["2026-03-31",11.4035,11.5589,11.3258,11.5104,1806900.0],["2026-04-01",11.5104,11.5881,11.4521,11.5589,1323500.0],["2026-04-02",11.3647,11.7143,11.3452,11.6949,1267100.0],["2026-04-06",11.6561,11.7921,11.6269,11.7532,865100.0],["2026-04-07",11.7338,11.8115,11.6755,11.7046,1249000.0],["2026-04-08",11.8989,11.9766,11.8406,11.9475,2182900.0],["2026-04-09",11.928,12.2583,11.928,12.2292,1279900.0],["2026-04-10",12.268,12.2874,12.0932,12.1903,1092100.0],["2026-04-13",12.1417,12.2972,12.0543,12.2972,1051600.0],["2026-04-14",12.336,12.404,12.268,12.3457,923600.0],["2026-04-15",12.3749,12.4429,12.2583,12.4429,838700.0],["2026-04-16",12.4331,12.4817,12.2972,12.3263,986100.0],["2026-04-17",12.404,12.6565,12.404,12.5886,1583500.0],["2026-04-20",12.5594,12.6663,12.4623,12.6663,1608800.0],["2026-04-21",12.676,12.8411,12.5303,12.5594,1827700.0],["2026-04-22",12.6954,12.7051,12.5303,12.6177,907600.0],["2026-04-23",12.676,12.7051,12.5691,12.676,907900.0],["2026-04-24",12.6565,12.7828,12.6468,12.7634,1255300.0],["2026-04-27",12.8314,12.9382,12.8217,12.88,1484200.0],["2026-04-28",12.9285,12.9965,12.8702,12.948,1623900.0],["2026-04-29",12.9188,12.9771,12.7634,12.8022,1537100.0],["2026-04-30",12.8219,13.0867,12.7826,12.9985,1636400.0],["2026-05-01",12.9985,13.0181,12.92,12.9886,1120100.0],["2026-05-04",12.8905,12.9592,12.7434,12.763,1273500.0],["2026-05-05",12.8023,12.9102,12.7434,12.8611,936400.0],["2026-05-06",13.1064,13.381,13.0671,13.3124,2930400.0],["2026-05-07",13.3516,13.3614,13.1652,13.332,1702900.0],["2026-05-08",13.3909,13.4301,13.2535,13.3614,2184400.0],["2026-05-11",13.3712,13.3712,13.1652,13.2045,1202600.0],["2026-05-12",13.1554,13.2928,13.0671,13.2241,1203900.0],["2026-05-13",13.1456,13.2143,13.0867,13.1554,950300.0],["2026-05-14",13.2437,13.2633,13.175,13.2045,822100.0],["2026-05-15",13.1162,13.1358,13.0279,13.0769,939100.0],["2026-05-18",13.0769,13.2241,13.0475,13.0769,842200.0],["2026-05-19",13.0475,13.1848,12.9592,13.0966,901900.0],["2026-05-20",13.1456,13.2829,13.0573,13.2437,1108600.0],["2026-05-21",13.1652,13.3614,13.1162,13.3124,1023400.0],["2026-05-22",13.332,13.381,13.2045,13.2339,1063000.0],["2026-05-26",13.2633,13.3516,13.2241,13.332,1263800.0],["2026-05-27",13.3418,13.4693,13.332,13.3418,1334000.0],["2026-05-28",13.3222,13.3516,13.1947,13.332,1458000.0],["2026-05-29",13.332,13.5103,13.2032,13.441,1534400.0],["2026-06-01",13.3221,13.4211,13.2528,13.3023,964800.0],["2026-06-02",13.2726,13.4806,13.2726,13.4707,981100.0],["2026-06-03",13.3815,13.4608,13.223,13.2329,1150400.0],["2026-06-04",13.3023,13.4509,13.2329,13.3914,665600.0],["2026-06-05",13.3815,13.4806,13.3716,13.4211,832400.0],["2026-06-08",13.4509,13.4905,13.2528,13.2528,1127100.0],["2026-06-09",13.3617,13.5103,13.3518,13.4608,983600.0],["2026-06-10",13.4905,13.5994,13.4608,13.4806,1256400.0],["2026-06-11",13.5598,13.6093,13.4608,13.5004,1005800.0],["2026-06-12",13.5697,13.6192,13.5301,13.5499,965500.0],["2026-06-15",13.6192,13.639,13.431,13.4608,1156600.0],["2026-06-16",13.4806,13.6589,13.4608,13.54,1321800.0],["2026-06-17",13.441,13.4608,13.2131,13.2924,1982500.0],["2026-06-18",13.3617,13.3716,13.223,13.3122,2512100.0],["2026-06-22",13.2924,13.4013,13.1438,13.1735,1138700.0],["2026-06-23",13.1438,13.4013,13.1042,13.3617,1228500.0],["2026-06-24",13.4112,13.5994,13.3914,13.5202,1483400.0],["2026-06-25",13.5598,13.6886,13.5004,13.5202,1286400.0],["2026-06-26",13.5697,13.5994,13.431,13.441,3599600.0],["2026-06-29",13.4806,13.5697,13.3617,13.54,2116600.0],["2026-06-30",13.51,13.69,13.5,13.61,1929000.0],["2026-07-01",13.64,13.7,13.52,13.52,1321400.0],["2026-07-02",13.6,13.69,13.41,13.47,998000.0],["2026-07-06",13.49,13.595,13.44,13.58,1137968.466132],["2026-07-07",13.6,13.65,13.43,13.48,959333.751557],["2026-07-08",13.45,13.51,13.38,13.42,1191861.496613],["2026-07-09",13.55,13.62,13.42,13.53,1067620.593785],["2026-07-10",13.6,13.61,13.495,13.58,565899.151209],["2026-07-13",13.62,13.62,13.41,13.45,1036158.291676],["2026-07-14",13.52,13.735,13.52,13.62,1480075.355557],["2026-07-15",13.71,13.84,13.655,13.71,1772844.563957],["2026-07-16",13.72,13.7859,13.66,13.7,1181879.191724],["2026-07-17",13.66,13.7499,13.46,13.53,1063393.981811],["2026-07-20",13.57,13.575,13.37,13.41,1062399.293276],["2026-07-21",13.43,13.55,13.42,13.49,1001555.462321],["2026-07-22",13.5,13.52,13.385,13.45,770065.596273],["2026-07-23",13.4,13.426,13.24,13.28,1373059.798059],["2026-07-24",13.35,13.43,13.33,13.37,780009.604338],["2026-07-27",13.44,13.51,13.355,13.36,820409.333329],["2026-07-28",13.38,13.605,13.37,13.55,1094019.751948],["2026-07-29",13.52,13.61,13.424,13.46,1087471.482869],["2026-07-30",13.55,13.5638,13.35,13.49,1312918.445515],["2026-07-31",13.37,13.3801,13.195,13.28,1650176.940857],["2026-08-03",13.315,13.44,13.3,13.33,1656770.02609],["2026-08-04",13.33,13.36,13.205,13.3,1089432.320308],["2026-08-05",13.28,13.29,13.18,13.24,985028.552904],["2026-08-06",13.21,13.3,13.125,13.14,1123091.73882],["2026-08-07",13.45,13.75,13.365,13.6,2231488.648316],["2026-08-10",13.59,13.63,13.4,13.445,378913.699595],["2026-08-11",13.43,13.695,13.38,13.6,1323363.707769],["2026-08-12",13.65,13.725,13.56,13.62,978965.595741],["2026-08-13",13.65,13.72,13.62,13.68,821327.915458],["2026-08-14",13.68,13.77,13.645,13.67,1022964.380577]]}