{"t":"FDUS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-01",2.9819,2.9979,2.908,2.9979,15300.0],["2011-07-05",2.9979,2.9979,2.94,2.9479,8500.0],["2011-07-06",2.9979,2.9979,2.9479,2.9479,3600.0],["2011-07-07",3.0479,3.0479,2.9579,2.9799,7800.0],["2011-07-08",2.9879,2.9879,2.9579,2.9739,2700.0],["2011-07-11",2.914,3.0839,2.914,2.9719,42200.0],["2011-07-12",2.938,2.9579,2.906,2.926,28300.0],["2011-07-13",2.922,2.9839,2.908,2.92,41100.0],["2011-07-14",2.916,2.938,2.85,2.918,7700.0],["2011-07-15",2.908,2.908,2.868,2.868,27700.0],["2011-07-18",2.848,2.904,2.7361,2.816,20900.0],["2011-07-19",2.858,2.906,2.7981,2.876,17700.0],["2011-07-20",2.84,2.882,2.7981,2.806,20100.0],["2011-07-21",2.7901,2.7981,2.7481,2.7841,9400.0],["2011-07-22",2.7681,2.888,2.7201,2.87,10000.0],["2011-07-25",2.7141,2.848,2.7021,2.7801,26600.0],["2011-07-26",2.7441,2.888,2.7441,2.824,13300.0],["2011-07-27",2.7601,2.86,2.7481,2.7761,9100.0],["2011-07-28",2.814,2.814,2.7561,2.7721,5400.0],["2011-07-29",2.7061,2.7601,2.5982,2.5982,17000.0],["2011-08-01",2.6981,2.8021,2.5982,2.7081,24900.0],["2011-08-02",2.7081,2.7081,2.6542,2.6981,4300.0],["2011-08-03",2.6981,2.6981,2.4783,2.6581,23700.0],["2011-08-04",2.6781,2.6821,2.4983,2.5382,31400.0],["2011-08-05",2.5982,2.6302,2.0026,2.5522,40600.0],["2011-08-08",2.6002,2.6981,2.4263,2.6002,69300.0],["2011-08-09",2.6482,2.6981,2.3024,2.5482,17900.0],["2011-08-10",2.3004,2.5882,2.3004,2.5023,17300.0],["2011-08-11",2.5962,2.6182,2.5003,2.5202,11100.0],["2011-08-12",2.6981,2.6981,2.4083,2.5502,12600.0],["2011-08-15",2.5502,2.6781,2.4743,2.6062,18600.0],["2011-08-16",2.5982,2.6482,2.5982,2.6482,6500.0],["2011-08-17",2.6482,2.6482,2.5382,2.6182,7400.0],["2011-08-18",2.5342,2.6282,2.4483,2.4483,6900.0],["2011-08-19",2.5003,2.5003,2.3983,2.4563,17800.0],["2011-08-22",2.4783,2.5862,2.3983,2.3983,5300.0],["2011-08-23",2.3983,2.6382,2.3024,2.5762,18800.0],["2011-08-24",2.5762,2.6382,2.3983,2.5782,13500.0],["2011-08-25",2.5322,2.5862,2.4403,2.5662,12200.0],["2011-08-26",2.5842,2.5962,2.4183,2.5662,12400.0],["2011-08-29",2.5982,2.6921,2.4983,2.6142,17200.0],["2011-08-30",2.6442,2.6981,2.5482,2.6801,9000.0],["2011-08-31",2.7281,2.7281,2.6422,2.6442,4100.0],["2011-09-01",2.6082,2.7281,2.5642,2.7221,9000.0],["2011-09-02",2.6781,2.7601,2.5582,2.6222,8600.0],["2011-09-06",2.6981,2.6981,2.6282,2.6961,5100.0],["2011-09-07",2.6981,2.7721,2.6102,2.7121,34500.0],["2011-09-08",2.6814,2.7612,2.5995,2.7531,14000.0],["2011-09-09",2.7285,2.7449,2.5995,2.7326,7800.0],["2011-09-12",2.6998,2.6998,2.5381,2.5525,10900.0],["2011-09-13",2.6446,2.6896,2.5586,2.6261,6400.0],["2011-09-14",2.62,2.6691,2.5484,2.5606,11100.0],["2011-09-15",2.5873,2.6548,2.5525,2.6487,5400.0],["2011-09-16",2.6691,2.6691,2.5402,2.5402,14900.0],["2011-09-19",2.5279,2.665,2.5258,2.5893,16100.0],["2011-09-20",2.6302,2.6691,2.5832,2.6323,20600.0],["2011-09-21",2.6343,2.6364,2.5074,2.5218,9600.0],["2011-09-22",2.487,2.532,2.2516,2.3191,20900.0],["2011-09-23",2.313,2.3908,2.1861,2.356,13600.0],["2011-09-26",2.4972,2.5279,2.313,2.5074,15100.0],["2011-09-27",2.5484,2.6609,2.5115,2.6609,62700.0],["2011-09-28",2.5381,2.6507,2.4583,2.5954,32800.0],["2011-09-29",2.6139,2.6139,2.4051,2.4665,18300.0],["2011-09-30",2.4358,2.5791,2.4276,2.577,364600.0],["2011-10-03",2.5913,2.6814,2.401,2.401,39000.0],["2011-10-04",2.401,2.6466,2.356,2.6261,32800.0],["2011-10-05",2.6057,2.7101,2.5791,2.7101,15700.0],["2011-10-06",2.6589,2.6876,2.6036,2.6835,33000.0],["2011-10-07",2.6302,2.6998,2.6036,2.6405,21600.0],["2011-10-10",2.6589,2.6978,2.5627,2.6773,20000.0],["2011-10-11",2.706,2.706,2.6118,2.6896,25500.0],["2011-10-12",2.706,2.706,2.6221,2.6916,14300.0],["2011-10-13",2.5566,2.706,2.5484,2.6609,9300.0],["2011-10-14",2.6794,2.706,2.6077,2.6589,8300.0],["2011-10-17",2.6732,2.6814,2.4972,2.5504,11000.0],["2011-10-18",2.6507,2.706,2.5545,2.6609,18900.0],["2011-10-19",2.6261,2.6261,2.4256,2.4378,21500.0],["2011-10-20",2.4788,2.5791,2.4215,2.4644,7100.0],["2011-10-21",2.487,2.4931,2.446,2.446,9600.0],["2011-10-24",2.4706,2.5463,2.4255,2.5463,11700.0],["2011-10-25",2.5586,2.5586,2.3539,2.4337,12800.0],["2011-10-26",2.4685,2.4911,2.3723,2.446,13400.0],["2011-10-27",2.4951,2.6794,2.4399,2.6425,51600.0],["2011-10-28",2.5811,2.6507,2.5381,2.6507,17500.0],["2011-10-31",2.6036,2.8022,2.5668,2.6609,40100.0],["2011-11-01",2.5688,2.6446,2.487,2.5156,18800.0],["2011-11-02",2.5893,2.6241,2.532,2.5873,6800.0],["2011-11-03",2.5361,2.6609,2.5361,2.62,18100.0],["2011-11-04",2.5422,2.5566,2.446,2.4563,17000.0],["2011-11-07",2.4788,2.5218,2.446,2.5136,24600.0],["2011-11-08",2.487,2.5852,2.487,2.5811,12200.0],["2011-11-09",2.5279,2.5381,2.4358,2.4399,29600.0],["2011-11-10",2.4542,2.5873,2.4276,2.5136,14500.0],["2011-11-11",2.4951,2.6466,2.4951,2.6466,27000.0],["2011-11-14",2.5975,2.6077,2.4603,2.4972,18900.0],["2011-11-15",2.534,2.5545,2.4665,2.5033,21400.0],["2011-11-16",2.4644,2.5545,2.4644,2.4992,14800.0],["2011-11-17",2.4992,2.534,2.4665,2.4788,11500.0],["2011-11-18",2.4931,2.5873,2.4603,2.4706,32300.0],["2011-11-21",2.4563,2.5074,2.4296,2.4603,19000.0],["2011-11-22",2.4563,2.4808,2.4378,2.4583,13300.0],["2011-11-23",2.4481,2.5484,2.4481,2.4563,12100.0],["2011-11-25",2.4563,2.5197,2.4563,2.4644,4700.0],["2011-11-28",2.5218,2.5218,2.4624,2.5177,11500.0],["2011-11-29",2.5197,2.5197,2.4276,2.4665,10200.0],["2011-11-30",2.5463,2.5688,2.4624,2.5586,61400.0],["2011-12-01",2.5463,2.5565,2.4788,2.5197,18000.0],["2011-12-02",2.5743,2.6059,2.5533,2.6038,10200.0],["2011-12-05",2.6185,2.6185,2.5512,2.5975,20300.0],["2011-12-06",2.5533,2.5743,2.5218,2.5617,20600.0],["2011-12-07",2.5617,2.6206,2.526,2.6206,24800.0],["2011-12-08",2.6143,2.6668,2.5554,2.5575,26500.0],["2011-12-09",2.5659,2.7362,2.526,2.7109,35200.0],["2011-12-12",2.7088,2.7614,2.6143,2.6941,23500.0],["2011-12-13",2.6521,2.732,2.5954,2.6416,30800.0],["2011-12-14",2.6311,2.732,2.5785,2.7299,24100.0],["2011-12-15",2.7614,2.7614,2.5785,2.732,33400.0],["2011-12-16",2.732,2.837,2.6689,2.7299,104500.0],["2011-12-19",2.7278,2.7761,2.5785,2.5785,24800.0],["2011-12-20",2.7004,2.8055,2.5722,2.8055,77000.0],["2011-12-21",2.7845,2.9064,2.6857,2.8328,54200.0],["2011-12-22",2.7299,2.8412,2.6689,2.8412,22200.0],["2011-12-23",2.8034,2.8328,2.7004,2.7404,14300.0],["2011-12-27",2.732,2.7908,2.6542,2.7845,17600.0],["2011-12-28",2.753,2.753,2.6584,2.6878,35800.0],["2011-12-29",2.7109,2.7109,2.6101,2.6563,25000.0],["2011-12-30",2.6479,2.7257,2.629,2.7257,35400.0],["2012-01-03",2.732,2.732,2.6731,2.7004,30900.0],["2012-01-04",2.7004,2.7824,2.6731,2.7193,16100.0],["2012-01-05",2.7236,2.795,2.6899,2.7887,16800.0],["2012-01-06",2.795,2.8349,2.795,2.8349,11700.0],["2012-01-09",2.8307,2.9043,2.7446,2.8496,33400.0],["2012-01-10",2.8496,2.858,2.7929,2.8496,47700.0],["2012-01-11",2.8076,2.8454,2.6815,2.8349,43300.0],["2012-01-12",2.8118,2.8181,2.753,2.8181,12000.0],["2012-01-13",2.7782,2.8391,2.7151,2.8013,14600.0],["2012-01-17",2.837,2.837,2.7761,2.8181,12000.0],["2012-01-18",2.8013,2.8517,2.7761,2.8496,14500.0],["2012-01-19",2.8433,2.8875,2.837,2.8433,37400.0],["2012-01-20",2.8433,2.9568,2.816,2.9568,45300.0],["2012-01-23",2.8875,2.961,2.8454,2.9547,27700.0],["2012-01-24",2.9715,3.043,2.816,2.9274,43800.0],["2012-01-25",3.0451,3.0451,2.8433,2.9421,36600.0],["2012-01-26",2.9127,2.9484,2.8391,2.9484,24300.0],["2012-01-27",2.9421,2.9421,2.774,2.774,47000.0],["2012-01-30",2.7992,2.9295,2.7845,2.8181,23000.0],["2012-01-31",2.7677,2.9337,2.7677,2.8728,52200.0],["2012-02-01",2.8601,2.8791,2.837,2.8496,38300.0],["2012-02-02",2.8686,2.8686,2.8055,2.8118,12800.0],["2012-02-03",2.8686,2.9064,2.8265,2.898,18500.0],["2012-02-06",2.8812,2.8896,2.858,2.8812,9600.0],["2012-02-07",2.8812,2.9253,2.8391,2.898,24300.0],["2012-02-08",2.9337,2.9337,2.8391,2.8517,34000.0],["2012-02-09",2.8601,2.8896,2.8475,2.8517,16700.0],["2012-02-10",2.8391,2.8854,2.8391,2.8433,11000.0],["2012-02-13",2.8728,3.0115,2.8538,3.0031,28600.0],["2012-02-14",2.9715,2.9925,2.858,2.898,17900.0],["2012-02-15",2.9043,2.9946,2.8601,2.8665,29700.0],["2012-02-16",2.8833,2.9736,2.8601,2.9295,25100.0],["2012-02-17",2.9295,3.0388,2.9295,2.9841,60500.0],["2012-02-21",3.0115,3.0409,2.9358,2.9862,31300.0],["2012-02-22",2.9904,3.043,2.9484,2.9778,19600.0],["2012-02-23",2.9946,3.0304,2.9631,3.022,31900.0],["2012-02-24",3.0115,3.043,2.9841,2.9967,13600.0],["2012-02-27",2.9736,2.9883,2.9505,2.9799,16400.0],["2012-02-28",2.9883,3.001,2.9526,2.9925,17000.0],["2012-02-29",3.0031,3.0346,2.9106,2.982,72800.0],["2012-03-01",2.9778,2.9989,2.9106,2.9694,23900.0],["2012-03-02",2.9778,2.9841,2.9211,2.9211,40700.0],["2012-03-05",2.9253,2.9841,2.9232,2.9421,20100.0],["2012-03-06",2.8496,2.8538,2.8118,2.837,82000.0],["2012-03-07",2.8644,2.9253,2.8475,2.8896,40500.0],["2012-03-08",2.9001,2.9631,2.858,2.8875,29000.0],["2012-03-09",2.898,3.0304,2.8896,2.9295,48400.0],["2012-03-12",2.9618,3.0006,2.9338,2.964,36400.0],["2012-03-13",3.0092,3.0092,2.951,2.992,38400.0],["2012-03-14",3.0092,3.0092,2.951,2.964,34100.0],["2012-03-15",2.9812,2.9812,2.8541,2.9123,56900.0],["2012-03-16",2.9058,2.9834,2.8972,2.9101,23600.0],["2012-03-19",2.9187,2.9575,2.9187,2.951,47600.0],["2012-03-20",2.9381,2.9403,2.7916,2.7981,150700.0],["2012-03-21",2.811,2.8756,2.811,2.8563,25400.0],["2012-03-22",2.8476,2.8756,2.8196,2.839,20500.0],["2012-03-23",2.852,2.852,2.8046,2.8175,21500.0],["2012-03-26",2.8218,2.923,2.8175,2.9166,21400.0],["2012-03-27",2.9295,2.9381,2.8929,2.9015,21100.0],["2012-03-28",2.9317,3.0157,2.9037,3.0006,72700.0],["2012-03-29",2.9963,2.9963,2.895,2.9252,31300.0],["2012-03-30",2.9058,3.0781,2.9015,3.0178,59600.0],["2012-04-02",3.0006,3.0135,2.9209,3.0027,12100.0],["2012-04-03",2.9575,2.9984,2.9209,2.9553,20700.0],["2012-04-04",2.9532,2.9532,2.8843,2.908,16300.0],["2012-04-05",2.8929,2.951,2.88,2.9123,28700.0],["2012-04-09",2.908,2.9467,2.88,2.9467,17800.0],["2012-04-10",2.9295,2.9489,2.8972,2.8972,34000.0],["2012-04-11",2.9317,2.9661,2.8843,2.9424,24900.0],["2012-04-12",2.9317,3.0049,2.9252,2.9769,13600.0],["2012-04-13",2.9769,2.9769,2.8778,2.88,10000.0],["2012-04-16",2.9338,2.9338,2.8907,2.9144,8700.0],["2012-04-17",2.9381,2.9381,2.8886,2.9101,11600.0],["2012-04-18",2.8929,2.9467,2.8929,2.9058,6100.0],["2012-04-19",2.8735,2.923,2.8649,2.8929,19700.0],["2012-04-20",2.9338,2.9381,2.8972,2.908,16400.0],["2012-04-23",2.867,2.9101,2.8649,2.88,12300.0],["2012-04-24",2.9101,2.9424,2.88,2.9403,20800.0],["2012-04-25",2.9532,2.9532,2.9101,2.9338,25800.0],["2012-04-26",2.9597,3.0114,2.9381,2.964,53100.0],["2012-04-27",2.9877,3.0394,2.9209,3.007,54000.0],["2012-04-30",2.9855,3.0243,2.9187,2.9209,23000.0],["2012-05-01",2.9123,2.979,2.9015,2.9037,38000.0],["2012-05-02",2.8993,2.9338,2.8886,2.9166,20000.0],["2012-05-03",2.9467,2.9661,2.9058,2.9058,28400.0],["2012-05-04",2.9403,2.9575,2.8886,2.9123,35200.0],["2012-05-07",2.8886,2.9618,2.8886,2.9446,30200.0],["2012-05-08",2.9403,3.0157,2.9338,2.9877,42600.0],["2012-05-09",2.964,2.964,2.9295,2.9317,20500.0],["2012-05-10",2.9467,2.9726,2.9166,2.9273,33000.0],["2012-05-11",2.9101,3.035,2.9101,2.9187,32900.0],["2012-05-14",2.908,2.9381,2.908,2.908,31000.0],["2012-05-15",2.908,2.9618,2.908,2.923,55600.0],["2012-05-16",2.936,2.9618,2.9123,2.9295,59000.0],["2012-05-17",2.923,2.9618,2.908,2.9273,55900.0],["2012-05-18",2.9144,2.9403,2.8304,2.8476,53000.0],["2012-05-21",2.8886,2.9618,2.8778,2.9553,39300.0],["2012-05-22",2.9575,2.9618,2.908,2.9144,36400.0],["2012-05-23",2.908,2.9618,2.908,2.9489,33500.0],["2012-05-24",2.9618,2.9618,2.9101,2.936,27000.0],["2012-05-25",2.9489,2.951,2.9166,2.9381,19500.0],["2012-05-29",2.964,2.964,2.9209,2.9618,28600.0],["2012-05-30",2.964,2.964,2.9295,2.9403,30900.0],["2012-05-31",2.9381,2.964,2.9187,2.9618,56100.0],["2012-06-01",2.923,2.9618,2.9209,2.951,22900.0],["2012-06-04",2.951,2.9532,2.908,2.9209,27500.0],["2012-06-05",2.923,2.9726,2.9101,2.9532,53500.0],["2012-06-06",2.9834,3.0911,2.9726,3.0652,34000.0],["2012-06-07",3.0846,3.1664,3.0458,3.1212,52600.0],["2012-06-08",3.1191,3.1578,3.0717,3.0975,37200.0],["2012-06-11",3.1461,3.1903,3.1218,3.1395,88100.0],["2012-06-12",3.1638,3.2036,3.1483,3.1925,43200.0],["2012-06-13",3.1748,3.2301,3.1682,3.1793,46300.0],["2012-06-14",3.1748,3.2234,3.1726,3.1947,92300.0],["2012-06-15",3.1925,3.2411,3.1771,3.2301,50700.0],["2012-06-18",3.2212,3.2345,3.1726,3.1903,55400.0],["2012-06-19",3.2058,3.2168,3.1704,3.208,41400.0],["2012-06-20",3.1947,3.2058,3.1527,3.2036,35800.0],["2012-06-21",3.1925,3.2279,3.1771,3.1947,58300.0],["2012-06-22",3.2212,3.2367,3.2036,3.2367,709500.0],["2012-06-25",3.2168,3.2478,3.1771,3.208,89600.0],["2012-06-26",3.2036,3.2345,3.1748,3.1859,38300.0],["2012-06-27",3.2323,3.3052,3.1947,3.2787,62300.0],["2012-06-28",3.25,3.3251,3.25,3.3052,63500.0],["2012-06-29",3.3118,3.3781,3.2455,3.3516,97400.0],["2012-07-02",3.3737,3.3737,3.2986,3.3626,80400.0],["2012-07-03",3.3737,3.3737,3.2986,3.3604,33300.0],["2012-07-05",3.3582,3.3693,3.3162,3.3185,28300.0],["2012-07-06",3.2964,3.3405,3.2721,3.3295,14000.0],["2012-07-09",3.345,3.3582,3.3295,3.3582,17300.0],["2012-07-10",3.3693,3.3737,3.345,3.3737,33100.0],["2012-07-11",3.3693,3.3693,3.2831,3.3229,62200.0],["2012-07-12",3.2919,3.3339,3.2919,3.3339,21300.0],["2012-07-13",3.3317,3.3803,3.3317,3.3671,26600.0],["2012-07-16",3.3582,3.4024,3.3207,3.3361,43800.0],["2012-07-17",3.3405,3.3538,3.3008,3.314,44500.0],["2012-07-18",3.3008,3.3339,3.3008,3.3251,34400.0],["2012-07-19",3.3361,3.3472,3.3074,3.3074,26100.0],["2012-07-20",3.261,3.345,3.261,3.3118,36200.0],["2012-07-23",3.2721,3.4024,3.2036,3.2897,24700.0],["2012-07-24",3.3096,3.3914,3.2765,3.3494,46100.0],["2012-07-25",3.3781,3.409,3.3383,3.4002,34000.0],["2012-07-26",3.409,3.4842,3.3759,3.4576,121200.0],["2012-07-27",3.4797,3.4974,3.3715,3.4797,92900.0],["2012-07-30",3.4974,3.5239,3.3405,3.3892,50700.0],["2012-07-31",3.3914,3.7139,3.3251,3.3759,39700.0],["2012-08-01",3.4068,3.535,3.3582,3.3759,67800.0],["2012-08-02",3.3847,3.4842,3.3251,3.3494,26800.0],["2012-08-03",3.4157,3.5946,3.314,3.3869,68900.0],["2012-08-06",3.4002,3.4311,3.3295,3.3604,83400.0],["2012-08-07",3.3781,3.4179,3.3494,3.3693,25300.0],["2012-08-08",3.4046,3.4576,3.3494,3.4378,30600.0],["2012-08-09",3.451,3.5328,3.4179,3.4687,67200.0],["2012-08-10",3.4621,3.4797,3.4245,3.4731,37000.0],["2012-08-13",3.4797,3.5129,3.4311,3.5018,37800.0],["2012-08-14",3.4996,3.5328,3.4797,3.5328,120100.0],["2012-08-15",3.5129,3.5239,3.4621,3.5217,21200.0],["2012-08-16",3.5129,3.535,3.504,3.535,34900.0],["2012-08-17",3.535,3.5571,3.5173,3.5571,63500.0],["2012-08-20",3.5571,3.5571,3.5261,3.5438,38500.0],["2012-08-21",3.5549,3.5571,3.5018,3.5062,82600.0],["2012-08-22",3.5394,3.5571,3.504,3.5085,48200.0],["2012-08-23",3.5129,3.5129,3.3847,3.4355,51300.0],["2012-08-24",3.4488,3.5328,3.3958,3.5151,18100.0],["2012-08-27",3.5328,3.5792,3.4996,3.5659,46900.0],["2012-08-28",3.5637,3.5836,3.5482,3.5836,36700.0],["2012-08-29",3.5792,3.5792,3.5195,3.535,60400.0],["2012-08-30",3.5195,3.5968,3.5195,3.5814,53500.0],["2012-08-31",3.6012,3.6145,3.5659,3.6123,47200.0],["2012-09-04",3.588,3.6786,3.5681,3.641,50500.0],["2012-09-05",3.6454,3.6587,3.6123,3.6543,75400.0],["2012-09-06",3.6631,3.7228,3.6543,3.7073,99100.0],["2012-09-07",3.6101,3.6689,3.6056,3.6395,562900.0],["2012-09-10",3.6395,3.6621,3.6237,3.644,186900.0],["2012-09-11",3.6576,3.6711,3.6169,3.6485,155200.0],["2012-09-12",3.6621,3.6734,3.6259,3.6734,71200.0],["2012-09-13",3.6078,3.7163,3.6078,3.7005,127900.0],["2012-09-14",3.7186,3.7186,3.6304,3.6847,75800.0],["2012-09-17",3.7163,3.7163,3.6395,3.7005,56300.0],["2012-09-18",3.7073,3.7254,3.6892,3.696,91200.0],["2012-09-19",3.7186,3.7864,3.6711,3.7729,116500.0],["2012-09-20",3.7729,3.7864,3.7299,3.7435,76100.0],["2012-09-21",3.7751,3.7977,3.7209,3.7502,109300.0],["2012-09-24",3.7548,3.7977,3.7276,3.7864,104900.0],["2012-09-25",3.7977,3.809,3.7389,3.7435,83800.0],["2012-09-26",3.7502,3.7729,3.635,3.6937,102600.0],["2012-09-27",3.7186,3.7751,3.6892,3.7412,50100.0],["2012-09-28",3.7593,3.809,3.7096,3.7751,332000.0],["2012-10-01",3.809,3.8452,3.7819,3.8407,82500.0],["2012-10-02",3.8429,3.8429,3.7774,3.8068,77100.0],["2012-10-03",3.8226,3.8226,3.7751,3.8135,56100.0],["2012-10-04",3.8181,3.8384,3.7909,3.8361,50500.0],["2012-10-05",3.8429,3.8542,3.8158,3.8361,65600.0],["2012-10-08",3.8339,3.8429,3.7955,3.809,20600.0],["2012-10-09",3.8248,3.8248,3.757,3.8,56400.0],["2012-10-10",3.8248,3.8294,3.7231,3.7887,36000.0],["2012-10-11",3.8294,3.8294,3.7525,3.8181,42300.0],["2012-10-12",3.8316,3.8339,3.644,3.6553,63600.0],["2012-10-15",3.6508,3.7344,3.6508,3.7005,42300.0],["2012-10-16",3.7186,3.7299,3.6756,3.7299,73500.0],["2012-10-17",3.7412,3.7412,3.7096,3.7344,24600.0],["2012-10-18",3.7412,3.8316,3.6756,3.7073,32100.0],["2012-10-19",3.6983,3.7661,3.6756,3.7073,43200.0],["2012-10-22",3.6915,3.7299,3.6734,3.6983,59600.0],["2012-10-23",3.8429,3.8429,3.6734,3.7254,72500.0],["2012-10-24",3.7457,3.7796,3.6915,3.7299,20100.0],["2012-10-25",3.7638,3.7638,3.6734,3.7005,44800.0],["2012-10-26",3.7118,3.7389,3.6734,3.7367,29100.0],["2012-10-31",3.748,3.8429,3.6802,3.7977,70000.0],["2012-11-01",3.8203,3.8429,3.7322,3.8113,81900.0],["2012-11-02",3.8429,3.8429,3.7322,3.7502,47100.0],["2012-11-05",3.7389,3.8429,3.7344,3.8226,78200.0],["2012-11-06",3.7774,3.8203,3.7299,3.748,59800.0],["2012-11-07",3.6802,3.7141,3.4473,3.4903,207100.0],["2012-11-08",3.4971,3.5106,3.4519,3.4654,89700.0],["2012-11-09",3.4586,3.54,3.4406,3.5016,110500.0],["2012-11-12",3.5174,3.6666,3.5174,3.6169,49300.0],["2012-11-13",3.6124,3.6417,3.5875,3.5943,48000.0],["2012-11-14",3.6101,3.6101,2.794,3.2891,201200.0],["2012-11-15",3.3117,3.5558,3.3117,3.4858,111700.0],["2012-11-16",3.4519,3.6802,3.4496,3.6756,93200.0],["2012-11-19",3.6824,3.7028,3.5739,3.6824,103000.0],["2012-11-20",3.653,3.7706,3.6191,3.696,55600.0],["2012-11-21",3.6802,3.7977,3.6598,3.7502,44500.0],["2012-11-23",3.7706,3.7819,3.7209,3.7412,19500.0],["2012-11-26",3.7412,3.7977,3.6734,3.7186,99700.0],["2012-11-27",3.7299,3.7819,3.7299,3.7367,53000.0],["2012-11-28",3.7977,3.7977,3.7299,3.757,65000.0],["2012-11-29",3.7887,3.809,3.7276,3.7683,82500.0],["2012-11-30",3.7909,3.8429,3.7683,3.8429,368000.0],["2012-12-03",3.8203,3.8203,3.7729,3.8068,67400.0],["2012-12-04",3.7842,3.7977,3.7299,3.7299,86500.0],["2012-12-05",3.7322,3.7322,3.6165,3.6281,72000.0],["2012-12-06",3.6443,3.7484,3.5633,3.6235,103600.0],["2012-12-07",3.6188,3.6489,3.598,3.6397,60000.0],["2012-12-10",3.6559,3.7021,3.6026,3.6883,38500.0],["2012-12-11",3.7021,3.7299,3.6582,3.7299,62000.0],["2012-12-12",3.7461,3.7901,3.6582,3.7021,32100.0],["2012-12-13",3.716,3.7206,3.6026,3.6674,36700.0],["2012-12-14",3.6628,3.7692,3.6559,3.6605,56100.0],["2012-12-17",3.6859,3.7438,3.679,3.7368,37700.0],["2012-12-18",3.7484,3.7716,3.7322,3.76,52000.0],["2012-12-19",3.7484,3.7947,3.7438,3.7831,41500.0],["2012-12-20",3.7762,3.8479,3.7484,3.7831,62300.0],["2012-12-21",3.834,3.8919,3.7762,3.8618,141800.0],["2012-12-24",3.8479,3.8919,3.8016,3.8757,17400.0],["2012-12-26",3.871,3.922,3.7854,3.8039,19700.0],["2012-12-27",3.7947,3.8548,3.7044,3.7438,41800.0],["2012-12-28",3.7299,3.7877,3.7021,3.7068,16400.0],["2012-12-31",3.7021,3.8433,3.7021,3.8063,46000.0],["2013-01-02",3.8965,3.9081,3.7854,3.834,88000.0],["2013-01-03",3.8502,3.9173,3.7646,3.8225,50700.0],["2013-01-04",3.8548,3.9335,3.76,3.8849,33600.0],["2013-01-07",3.8595,3.9451,3.8525,3.922,55100.0],["2013-01-08",3.9428,3.9891,3.9104,3.9775,48000.0],["2013-01-09",3.9705,3.9891,3.9173,3.9752,52100.0],["2013-01-10",3.9729,4.0492,3.9613,4.0238,56600.0],["2013-01-11",4.0284,4.0284,3.9567,4.0122,32800.0],["2013-01-14",4.0261,4.0839,3.9034,3.9173,47000.0],["2013-01-15",3.9104,4.033,3.8201,3.9659,42200.0],["2013-01-16",3.9705,4.07,3.8687,4.033,77300.0],["2013-01-17",4.0724,4.0724,3.9844,4.0284,47200.0],["2013-01-18",4.0145,4.077,3.9821,4.0353,58600.0],["2013-01-22",4.0261,4.0446,3.9729,4.0446,102200.0],["2013-01-23",4.0677,4.0885,3.9497,4.0608,67000.0],["2013-01-24",4.0538,4.1071,4.0145,4.0446,43200.0],["2013-01-25",4.0423,4.158,4.04,4.0724,64600.0],["2013-01-28",4.1001,4.1765,4.0816,4.1603,70900.0],["2013-01-29",4.1464,4.1765,4.1395,4.1765,130300.0],["2013-01-30",4.1603,4.1788,4.0492,4.1788,89900.0],["2013-01-31",4.1626,4.1857,4.0978,4.1487,40700.0],["2013-02-01",4.1649,4.1973,4.151,4.1718,81200.0],["2013-02-04",4.1695,4.2112,4.1441,4.1672,43900.0],["2013-02-05",4.0724,4.0978,4.0608,4.0724,502300.0],["2013-02-06",4.0724,4.1556,4.0724,4.1441,161900.0],["2013-02-07",4.1672,4.1672,4.0515,4.1348,79800.0],["2013-02-08",4.1464,4.1533,4.1186,4.1325,57800.0],["2013-02-11",4.1487,4.1765,4.0955,4.1487,49400.0],["2013-02-12",4.1441,4.188,4.1047,4.1071,57200.0],["2013-02-13",4.1233,4.188,4.0978,4.1765,57000.0],["2013-02-14",4.1603,4.2274,4.1441,4.2066,50300.0],["2013-02-15",4.2297,4.2297,4.1857,4.1927,70900.0],["2013-02-19",4.195,4.2806,4.1348,4.2644,109700.0],["2013-02-20",4.2783,4.3037,4.1001,4.1071,92700.0],["2013-02-21",4.1094,4.1857,4.0608,4.0978,77100.0],["2013-02-22",4.1279,4.2783,4.0885,4.2066,97500.0],["2013-02-25",4.2343,4.2551,4.0261,4.0284,140900.0],["2013-02-26",4.0585,4.1302,4.0261,4.1233,42100.0],["2013-02-27",4.1279,4.2413,4.1071,4.1487,73900.0],["2013-02-28",4.1325,4.2528,4.1071,4.1649,303100.0],["2013-03-01",4.158,4.2968,4.0654,4.2551,103200.0],["2013-03-04",4.2598,4.3292,4.2019,4.269,94200.0],["2013-03-05",4.3593,4.3616,4.2274,4.3084,107000.0],["2013-03-06",4.306,4.3639,4.2297,4.2737,88300.0],["2013-03-07",4.269,4.3708,4.232,4.357,120500.0],["2013-03-08",4.3593,4.475,4.3153,4.4009,87500.0],["2013-03-11",4.4171,4.4634,4.3454,4.3778,112400.0],["2013-03-12",4.3494,4.4203,4.2951,4.3471,131800.0],["2013-03-13",4.3376,4.4203,4.203,4.3046,100200.0],["2013-03-14",4.34,4.3707,4.3164,4.3471,80300.0],["2013-03-15",4.3683,4.4061,4.3046,4.3565,69100.0],["2013-03-18",4.3306,4.3825,4.3117,4.3447,47600.0],["2013-03-19",4.3376,4.4132,4.3117,4.366,195800.0],["2013-03-20",4.3754,4.3849,4.281,4.3542,83300.0],["2013-03-21",4.34,4.4203,4.2999,4.3093,79900.0],["2013-03-22",4.3376,4.5218,4.2904,4.4463,143000.0],["2013-03-25",4.4864,4.5171,4.3943,4.451,84600.0],["2013-03-26",4.4769,4.4817,4.3258,4.3919,92000.0],["2013-03-27",4.3731,4.4108,4.2597,4.3353,87200.0],["2013-03-28",4.3683,4.5383,4.3353,4.5218,240900.0],["2013-04-01",4.5289,4.5289,4.4581,4.4793,84000.0],["2013-04-02",4.5006,4.6021,4.4297,4.5195,121600.0],["2013-04-03",4.536,4.536,4.3825,4.3943,107700.0],["2013-04-04",4.4415,4.51,4.3849,4.4604,67000.0],["2013-04-05",4.4722,4.51,4.3943,4.4463,77200.0],["2013-04-08",4.3801,4.4156,4.2951,4.3565,111400.0],["2013-04-09",4.3849,4.451,4.3235,4.3447,76400.0],["2013-04-10",4.34,4.4699,4.3353,4.4132,139800.0],["2013-04-11",4.3967,4.4557,4.3306,4.3778,99200.0],["2013-04-12",4.3683,4.4274,4.3211,4.3376,45100.0],["2013-04-15",4.3565,4.4061,3.7473,4.0803,275100.0],["2013-04-16",4.2007,4.4132,4.1771,4.2762,152200.0],["2013-04-17",4.2739,4.2739,4.118,4.1676,71600.0],["2013-04-18",4.1771,4.255,4.1086,4.1464,62400.0],["2013-04-19",4.2479,4.3494,4.1464,4.3306,94300.0],["2013-04-22",4.34,4.4297,4.3235,4.4108,78400.0],["2013-04-23",4.4392,4.4864,4.3494,4.4297,77300.0],["2013-04-24",4.4533,4.4746,4.4321,4.4368,57000.0],["2013-04-25",4.4628,4.4864,4.4014,4.4699,58100.0],["2013-04-26",4.4651,4.4746,4.4274,4.4321,57900.0],["2013-04-29",4.4344,4.4935,4.3825,4.4439,91100.0],["2013-04-30",4.4958,4.5242,4.3967,4.4392,88400.0],["2013-05-01",4.5336,4.5336,4.3093,4.314,104300.0],["2013-05-02",4.3612,4.4769,4.3589,4.3825,69800.0],["2013-05-03",4.4769,4.4769,4.3872,4.4179,48500.0],["2013-05-06",4.4344,4.4344,4.3518,4.3896,67900.0],["2013-05-07",4.3919,4.4486,4.3589,4.4108,72500.0],["2013-05-08",4.3896,4.3967,4.3329,4.3731,79400.0],["2013-05-09",4.3542,4.4132,4.2668,4.2762,88200.0],["2013-05-10",4.2857,4.3093,4.2243,4.2833,60500.0],["2013-05-13",4.2928,4.314,4.2455,4.288,53900.0],["2013-05-14",4.281,4.3872,4.255,4.3282,95300.0],["2013-05-15",4.3306,4.4061,4.3306,4.3943,49900.0],["2013-05-16",4.3967,4.4486,4.3943,4.4297,45200.0],["2013-05-17",4.4628,4.4722,4.3872,4.4179,60100.0],["2013-05-20",4.4179,4.4864,4.3731,4.4392,54100.0],["2013-05-21",4.4274,4.5265,4.425,4.4699,86400.0],["2013-05-22",4.4769,4.5383,4.2999,4.34,77200.0],["2013-05-23",4.3306,4.4297,4.3093,4.3825,69900.0],["2013-05-24",4.3825,4.5124,4.3542,4.4817,43700.0],["2013-05-28",4.5714,4.5785,4.3919,4.4179,58000.0],["2013-05-29",4.399,4.4132,4.3447,4.3636,61500.0],["2013-05-30",4.3589,4.5572,4.3353,4.5053,134600.0],["2013-05-31",4.4935,4.5454,4.4557,4.4911,104400.0],["2013-06-03",4.5006,4.6493,4.4132,4.5265,110900.0],["2013-06-04",4.5195,4.5549,4.4108,4.4439,67700.0],["2013-06-05",4.4675,4.4675,4.3494,4.3731,79400.0],["2013-06-06",4.3683,4.4628,4.3589,4.4628,62300.0],["2013-06-07",4.5006,4.5242,4.3683,4.399,85200.0],["2013-06-10",4.4159,4.4713,4.4063,4.4231,72400.0],["2013-06-11",4.3918,4.4472,4.3556,4.3773,56000.0],["2013-06-12",4.3966,4.4352,4.3605,4.3918,47600.0],["2013-06-13",4.4063,4.4521,4.3725,4.4207,55400.0],["2013-06-14",4.4231,4.4472,4.3653,4.3749,54700.0],["2013-06-17",4.4135,4.4689,4.3822,4.4328,32200.0],["2013-06-18",4.4521,4.5557,4.3918,4.5171,62700.0],["2013-06-19",4.5364,4.5533,4.4328,4.4328,32000.0],["2013-06-20",4.3653,4.4448,4.2255,4.2544,82300.0],["2013-06-21",4.2785,4.3749,4.2207,4.3749,86400.0],["2013-06-24",4.293,4.4014,4.2327,4.2424,93700.0],["2013-06-25",4.2978,4.3966,4.2423,4.3315,79200.0],["2013-06-26",4.387,4.387,4.2978,4.3388,51100.0],["2013-06-27",4.387,4.4448,4.3412,4.3966,62300.0],["2013-06-28",4.3797,4.5364,4.3749,4.5099,138400.0],["2013-07-01",4.5147,4.5702,4.4641,4.5292,43500.0],["2013-07-02",4.5244,4.5509,4.4665,4.5075,86000.0],["2013-07-03",4.4762,4.5461,4.3966,4.5075,23800.0],["2013-07-05",4.5533,4.5533,4.4255,4.5196,27500.0],["2013-07-08",4.5364,4.5437,4.4593,4.5437,51000.0],["2013-07-09",4.5533,4.6352,4.5075,4.5605,63800.0],["2013-07-10",4.5437,4.5653,4.5195,4.5581,22200.0],["2013-07-11",4.5774,4.6039,4.5147,4.5533,41600.0],["2013-07-12",4.5605,4.5991,4.5509,4.5943,25300.0],["2013-07-15",4.5943,4.6401,4.5605,4.6184,51700.0],["2013-07-16",4.6087,4.6353,4.5003,4.5967,80600.0],["2013-07-17",4.6328,4.6449,4.5774,4.628,55800.0],["2013-07-18",4.6256,4.7003,4.5798,4.6208,57700.0],["2013-07-19",4.6015,4.6569,4.5798,4.6401,39700.0],["2013-07-22",4.6545,4.6883,4.5798,4.587,49300.0],["2013-07-23",4.6136,4.681,4.587,4.6642,49500.0],["2013-07-24",4.6545,4.6594,4.4906,4.5003,51600.0],["2013-07-25",4.5268,4.6762,4.5268,4.6497,30800.0],["2013-07-26",4.6087,4.7437,4.6087,4.6497,37500.0],["2013-07-29",4.6521,4.7052,4.6232,4.6497,44400.0],["2013-07-30",4.6738,4.6931,4.6208,4.6835,36600.0],["2013-07-31",4.6931,4.7003,4.6256,4.6859,29900.0],["2013-08-01",4.722,4.7244,4.5919,4.6497,37500.0],["2013-08-02",4.5967,4.8064,4.5967,4.6931,75200.0],["2013-08-05",4.71,4.7485,4.6714,4.7365,39700.0],["2013-08-06",4.7341,4.7702,4.6835,4.7172,43800.0],["2013-08-07",4.6955,4.7293,4.6184,4.6859,35800.0],["2013-08-08",4.7148,4.7413,4.6521,4.6907,61800.0],["2013-08-09",4.6931,4.7365,4.6521,4.6666,33000.0],["2013-08-12",4.6425,4.6931,4.6401,4.681,27400.0],["2013-08-13",4.6666,4.6835,4.5991,4.6497,28300.0],["2013-08-14",4.6738,4.7293,4.5919,4.6835,39500.0],["2013-08-15",4.616,4.6714,4.5581,4.6015,34600.0],["2013-08-16",4.5774,4.5798,4.4834,4.4834,40200.0],["2013-08-19",4.4713,4.6497,4.4713,4.5027,42400.0],["2013-08-20",4.522,4.6714,4.5123,4.6087,33500.0],["2013-08-21",4.6111,4.6666,4.5485,4.5798,37600.0],["2013-08-22",4.6015,4.7726,4.575,4.6136,28700.0],["2013-08-23",4.616,4.6859,4.5798,4.6738,42100.0],["2013-08-26",4.6907,4.7582,4.6545,4.7124,29900.0],["2013-08-27",4.6642,4.751,4.5509,4.5678,85900.0],["2013-08-28",4.5653,4.6714,4.5581,4.6304,17400.0],["2013-08-29",4.6304,4.71,4.5846,4.6883,35700.0],["2013-08-30",4.6786,4.71,4.5099,4.5171,51500.0],["2013-09-03",4.5702,4.6232,4.5244,4.5943,38300.0],["2013-09-04",4.6039,4.6786,4.5822,4.6304,81600.0],["2013-09-05",4.6401,4.6401,4.5678,4.6039,48900.0],["2013-09-06",4.628,4.6955,4.5629,4.6449,32700.0],["2013-09-09",4.6545,4.7461,4.6545,4.71,45600.0],["2013-09-10",4.71,4.7395,4.6558,4.6903,54900.0],["2013-09-11",4.6706,4.7519,4.6582,4.6829,64400.0],["2013-09-12",4.6706,4.7346,4.6558,4.6558,35100.0],["2013-09-13",4.6804,4.7716,4.6804,4.7321,38400.0],["2013-09-16",4.7814,4.7814,4.7026,4.7321,37300.0],["2013-09-17",4.7346,4.7666,4.6853,4.7371,33900.0],["2013-09-18",4.7494,4.8282,4.7124,4.7617,59100.0],["2013-09-19",4.7617,4.7617,4.7124,4.7395,68900.0],["2013-09-20",4.7445,4.8676,4.71,4.8381,155700.0],["2013-09-23",4.8627,4.8947,4.8282,4.8602,38200.0],["2013-09-24",4.8528,4.9021,4.8036,4.806,40900.0],["2013-09-25",4.8258,4.8898,4.7469,4.806,55000.0],["2013-09-26",4.8553,4.8553,4.7445,4.7863,43500.0],["2013-09-27",4.7519,4.8184,4.7371,4.7469,38700.0],["2013-09-30",4.7026,4.7888,4.6853,4.7789,41300.0],["2013-10-01",4.7642,4.8602,4.7371,4.774,27100.0],["2013-10-02",4.742,4.7888,4.6459,4.6656,53400.0],["2013-10-03",4.6533,4.7223,4.5917,4.6287,46800.0],["2013-10-04",4.6164,4.6977,4.6065,4.6853,16200.0],["2013-10-07",4.6361,4.7026,4.6065,4.6681,47600.0],["2013-10-08",4.6853,4.6977,4.5572,4.5917,57400.0],["2013-10-09",4.6188,4.6977,4.5917,4.6484,46500.0],["2013-10-10",4.705,4.7691,4.6533,4.7519,38700.0],["2013-10-11",4.7248,4.9021,4.7248,4.8799,44400.0],["2013-10-14",4.8331,4.907,4.7248,4.8726,48700.0],["2013-10-15",4.8726,4.9169,4.7937,4.7962,52700.0],["2013-10-16",4.8528,4.8799,4.8085,4.8184,60600.0],["2013-10-17",4.806,4.8898,4.7913,4.8602,37900.0],["2013-10-18",4.8652,4.9243,4.8184,4.9095,86000.0],["2013-10-21",4.9021,5.0056,4.8455,4.8799,50400.0],["2013-10-22",4.9243,4.9267,4.8775,4.8923,51600.0],["2013-10-23",4.8824,5.0007,4.8824,4.9662,45100.0],["2013-10-24",4.9908,5.0622,4.9292,5.0105,35800.0],["2013-10-25",5.0327,5.0918,5.0253,5.0548,59900.0],["2013-10-28",5.0401,5.1337,5.0401,5.1189,49800.0],["2013-10-29",5.1214,5.1829,5.1115,5.1583,49800.0],["2013-10-30",5.1731,5.1731,5.0647,5.0696,34600.0],["2013-10-31",5.0573,5.114,5.0031,5.0031,55600.0],["2013-11-01",4.9908,5.0672,4.9711,5.0179,61100.0],["2013-11-04",5.0573,5.0795,4.9834,4.9957,38100.0],["2013-11-05",4.9883,5.0893,4.976,5.0105,34600.0],["2013-11-06",5.045,5.1017,4.9144,4.9563,34800.0],["2013-11-07",4.9686,5.0499,4.8947,4.8947,34200.0],["2013-11-08",4.8898,5.0869,4.8455,5.0598,49800.0],["2013-11-11",5.0228,5.0228,4.8799,4.9095,128500.0],["2013-11-12",4.9095,5.0425,4.9095,5.0401,76900.0],["2013-11-13",4.9785,5.0598,4.9268,4.9785,68700.0],["2013-11-14",4.9785,5.0721,4.9465,5.0524,58900.0],["2013-11-15",5.0524,5.1435,4.9686,5.109,63600.0],["2013-11-18",5.114,5.2396,5.1115,5.178,77000.0],["2013-11-19",5.1509,5.2248,5.1115,5.1731,74200.0],["2013-11-20",5.2125,5.2125,5.114,5.1928,87400.0],["2013-11-21",5.2297,5.3874,5.2002,5.3012,74300.0],["2013-11-22",5.3184,5.3357,5.2495,5.3209,55400.0],["2013-11-25",5.3874,5.449,5.3234,5.3825,60700.0],["2013-11-26",5.3874,5.4564,5.3578,5.4293,59600.0],["2013-11-27",5.4638,5.4638,5.2174,5.247,202900.0],["2013-11-29",5.2716,5.3702,5.2716,5.348,46400.0],["2013-12-02",5.3505,5.3702,5.2987,5.316,67300.0],["2013-12-03",5.3381,5.3775,5.2199,5.2618,75800.0],["2013-12-04",5.2669,5.3205,5.1111,5.2669,102700.0],["2013-12-05",5.2388,5.2899,5.1085,5.1136,60600.0],["2013-12-06",5.1698,5.1775,5.1085,5.1366,40600.0],["2013-12-09",5.1264,5.1443,5.0472,5.1264,43100.0],["2013-12-10",5.1034,5.1315,5.0421,5.0651,45700.0],["2013-12-11",5.0574,5.0906,4.945,4.9961,78200.0],["2013-12-12",4.9834,4.9834,4.7433,4.8173,109000.0],["2013-12-13",4.8148,4.9067,4.8148,4.8812,80000.0],["2013-12-16",5.0319,5.249,4.9834,5.249,178800.0],["2013-12-17",5.4814,5.4814,5.1238,5.1545,92500.0],["2013-12-18",5.1775,5.369,5.1724,5.3639,66100.0],["2013-12-19",5.3409,5.3793,5.2413,5.2924,84500.0],["2013-12-20",5.3282,5.484,5.2464,5.2464,303400.0],["2013-12-23",5.2924,5.4304,5.2541,5.392,51400.0],["2013-12-24",5.369,5.5555,5.369,5.4993,33800.0],["2013-12-26",5.5402,5.6679,5.5044,5.6219,91600.0],["2013-12-27",5.6628,5.6985,5.5964,5.6934,237400.0],["2013-12-30",5.6679,5.7241,5.553,5.5785,52200.0],["2013-12-31",5.5913,5.6475,5.4968,5.553,60300.0],["2014-01-02",5.7471,5.7471,5.3869,5.4278,111600.0],["2014-01-03",5.4201,5.5095,5.3895,5.4738,62000.0],["2014-01-06",5.5274,5.5402,5.3946,5.4074,42700.0],["2014-01-07",5.4176,5.4482,5.3869,5.3869,66900.0],["2014-01-08",5.3946,5.4252,5.2899,5.3614,42800.0],["2014-01-09",5.3665,5.4048,5.3537,5.4023,33600.0],["2014-01-10",5.4278,5.4278,5.2873,5.2899,77800.0],["2014-01-13",5.2796,5.3665,5.2183,5.2771,62100.0],["2014-01-14",5.3103,5.3971,5.2464,5.3563,55400.0],["2014-01-15",5.3793,5.4227,5.3665,5.3971,30400.0],["2014-01-16",5.392,5.4278,5.3333,5.3588,40600.0],["2014-01-17",5.369,5.4278,5.3435,5.4099,44900.0],["2014-01-21",5.4278,5.5555,5.4074,5.5555,53900.0],["2014-01-22",5.5683,5.6015,5.5249,5.5913,36200.0],["2014-01-23",5.5938,5.6628,5.5427,5.6168,32200.0],["2014-01-24",5.5759,5.6321,5.4099,5.415,39000.0],["2014-01-27",5.415,5.5095,5.3461,5.415,49300.0],["2014-01-28",5.4074,5.4355,5.3282,5.392,57500.0],["2014-01-29",5.3358,5.4048,5.2924,5.3129,83700.0],["2014-01-30",5.3742,5.4533,5.3512,5.3614,48700.0],["2014-01-31",5.2669,5.369,5.2669,5.3052,56300.0],["2014-02-03",5.2822,5.3333,5.0523,5.1111,74400.0],["2014-02-04",5.1238,5.1596,5.0676,5.0779,47000.0],["2014-02-05",5.0472,5.1009,4.9604,5.0472,55500.0],["2014-02-06",5.0574,5.1085,5.0191,5.0549,69800.0],["2014-02-07",5.06,5.2107,5.0447,5.1749,48400.0],["2014-02-10",5.1851,5.2311,5.0957,5.18,42100.0],["2014-02-11",5.1775,5.2337,5.1315,5.2107,31900.0],["2014-02-12",5.2158,5.3307,5.1851,5.2388,38300.0],["2014-02-13",5.2081,5.4355,5.2081,5.3869,45000.0],["2014-02-14",5.3895,5.4584,5.3435,5.4048,28800.0],["2014-02-18",5.4457,5.5146,5.3716,5.4712,54400.0],["2014-02-19",5.4355,5.5172,5.3384,5.369,54100.0],["2014-02-20",5.3895,5.4993,5.3512,5.3997,56300.0],["2014-02-21",5.415,5.438,5.3946,5.415,78900.0],["2014-02-24",5.4023,5.5019,5.4023,5.4789,38100.0],["2014-02-25",5.4559,5.4559,5.2848,5.3154,49800.0],["2014-02-26",5.3129,5.3742,5.2848,5.3537,25400.0],["2014-02-27",5.3512,5.4125,5.3026,5.3742,48600.0],["2014-02-28",5.392,5.4023,5.3333,5.3614,36900.0],["2014-03-03",5.3333,5.415,5.3154,5.369,42000.0],["2014-03-04",5.3946,5.3971,5.3307,5.3461,127000.0],["2014-03-05",5.3282,5.3639,5.2643,5.2975,53700.0],["2014-03-06",5.3103,5.3639,5.226,5.3256,48900.0],["2014-03-07",5.7343,5.7343,5.2362,5.3103,72200.0],["2014-03-10",5.2235,5.2592,5.1392,5.2464,118300.0],["2014-03-11",5.2464,5.3129,5.0344,5.1468,123500.0],["2014-03-12",5.0779,5.438,5.0676,5.249,132300.0],["2014-03-13",5.2669,5.3537,5.1647,5.2081,71500.0],["2014-03-14",5.1698,5.2771,5.1366,5.2388,61900.0],["2014-03-17",5.2439,5.2618,5.157,5.1698,49800.0],["2014-03-18",5.1698,5.2005,5.1341,5.1724,93500.0],["2014-03-19",5.1854,5.227,4.9823,5.024,122800.0],["2014-03-20",4.9954,5.0344,4.8808,4.998,166700.0],["2014-03-21",5.0084,5.0084,4.9095,4.9407,209400.0],["2014-03-24",4.9537,5.0604,4.9459,5.0396,65200.0],["2014-03-25",5.0552,5.063,4.8027,4.9225,122500.0],["2014-03-26",4.9719,4.9719,4.6283,4.6856,280300.0],["2014-03-27",4.7038,4.735,4.5737,4.6491,466800.0],["2014-03-28",4.7637,5.0604,4.7559,4.9823,275600.0],["2014-03-31",4.9875,5.0761,4.9615,5.0266,139900.0],["2014-04-01",5.0162,5.1646,5.0162,5.1229,85600.0],["2014-04-02",5.1307,5.1646,5.0084,5.0344,69600.0],["2014-04-03",5.0865,5.1307,5.0761,5.0969,84700.0],["2014-04-04",5.1281,5.1411,4.9589,5.0162,118200.0],["2014-04-07",5.011,5.011,4.8808,4.886,129400.0],["2014-04-08",4.8808,5.0709,4.8808,4.9797,87500.0],["2014-04-09",5.0006,5.037,4.9147,5.0058,68800.0],["2014-04-10",4.9823,4.9928,4.8808,4.9381,99500.0],["2014-04-11",4.8886,5.011,4.8886,5.0006,88700.0],["2014-04-14",5.0344,5.0761,4.9225,5.0656,296400.0],["2014-04-15",5.0761,5.1333,4.9511,5.0162,72600.0],["2014-04-16",5.0682,5.0682,4.9277,4.9407,58700.0],["2014-04-17",4.9329,5.0292,4.9199,4.9875,31900.0],["2014-04-21",4.9771,5.0344,4.886,4.9147,54200.0],["2014-04-22",4.9303,4.9589,4.8938,4.9407,64300.0],["2014-04-23",4.9459,4.9667,4.886,4.8964,82000.0],["2014-04-24",4.9251,4.9537,4.8652,4.8652,58200.0],["2014-04-25",4.8496,4.873,4.821,4.8522,58900.0],["2014-04-28",4.8522,4.8808,4.7507,4.7663,85500.0],["2014-04-29",4.8001,4.8157,4.6934,4.6934,78000.0],["2014-04-30",4.6908,4.8079,4.6622,4.7689,91000.0],["2014-05-01",4.7845,4.8079,4.6465,4.7168,106900.0],["2014-05-02",4.7324,4.7585,4.657,4.683,61900.0],["2014-05-05",4.6465,4.6726,4.6127,4.6491,61200.0],["2014-05-06",4.6335,4.6856,4.6127,4.6283,64800.0],["2014-05-07",4.657,4.6752,4.5919,4.6361,79500.0],["2014-05-08",4.6543,4.6726,4.493,4.5372,94800.0],["2014-05-09",4.4799,4.5372,4.1832,4.329,255200.0],["2014-05-12",4.3758,4.5424,4.3055,4.4825,134500.0],["2014-05-13",4.4721,4.5554,4.3784,4.5138,132900.0],["2014-05-14",4.4851,4.6596,4.4019,4.4045,90900.0],["2014-05-15",4.368,4.4227,4.2951,4.4123,139100.0],["2014-05-16",4.4201,4.5632,4.3498,4.5502,87800.0],["2014-05-19",4.5528,4.6179,4.5476,4.5997,59700.0],["2014-05-20",4.5867,4.6387,4.5138,4.545,92300.0],["2014-05-21",4.5424,4.5997,4.4747,4.493,84800.0],["2014-05-22",4.4956,4.7533,4.4565,4.6648,116500.0],["2014-05-23",4.6778,4.7403,4.6153,4.7116,80900.0],["2014-05-27",4.722,4.7897,4.6934,4.7246,87500.0],["2014-05-28",4.8236,4.8522,4.6882,4.8314,112700.0],["2014-05-29",4.8314,4.8964,4.7481,4.7637,104100.0],["2014-05-30",4.8288,4.8444,4.6986,4.7845,90100.0],["2014-06-02",4.7715,4.8262,4.7012,4.7637,69800.0],["2014-06-03",4.735,4.7949,4.6517,4.7871,63000.0],["2014-06-04",4.8157,4.8782,4.8157,4.8236,106000.0],["2014-06-05",4.8418,4.8964,4.7975,4.8522,67100.0],["2014-06-06",4.8964,4.9355,4.8131,4.9199,70600.0],["2014-06-09",4.9016,4.9693,4.8444,4.9693,72500.0],["2014-06-10",4.9641,4.9771,4.8964,4.9459,100200.0],["2014-06-11",4.9167,4.9539,4.8742,4.9273,81300.0],["2014-06-12",4.9406,5.1212,4.837,4.9512,141100.0],["2014-06-13",4.9672,5.0575,4.914,5.007,57600.0],["2014-06-16",4.9857,5.0628,4.9459,5.0628,52400.0],["2014-06-17",5.0734,5.1371,4.999,5.0787,79900.0],["2014-06-18",5.0601,5.1796,4.9884,5.1611,95600.0],["2014-06-19",5.1664,5.254,5.1026,5.2221,81700.0],["2014-06-20",5.1903,5.2965,5.1371,5.2514,127900.0],["2014-06-23",5.2646,5.2646,5.1796,5.1823,65800.0],["2014-06-24",5.2009,5.3125,5.0575,5.1132,135000.0],["2014-06-25",5.0761,5.2328,5.0601,5.2089,95000.0],["2014-06-26",5.1876,5.4851,5.1398,5.4293,155900.0],["2014-06-27",5.3842,5.4904,5.1929,5.339,2075300.0],["2014-06-30",5.2939,5.6126,5.2886,5.4559,226000.0],["2014-07-01",5.4346,5.4506,5.2221,5.3231,125400.0],["2014-07-02",5.3364,5.3364,5.2354,5.2461,71600.0],["2014-07-03",5.2593,5.2593,5.2062,5.2434,22500.0],["2014-07-07",5.2806,5.2806,5.1159,5.169,97600.0],["2014-07-08",5.1451,5.1611,4.8875,5.0681,114200.0],["2014-07-09",5.0893,5.0893,5.0336,5.084,43600.0],["2014-07-10",5.0256,5.1398,4.9725,5.1026,86600.0],["2014-07-11",5.1079,5.2407,5.1,5.177,82400.0],["2014-07-14",5.2009,5.3204,5.169,5.2514,87800.0],["2014-07-15",5.2407,5.2487,5.1557,5.1664,35300.0],["2014-07-16",5.1929,5.2301,5.1159,5.1371,58800.0],["2014-07-17",5.1345,5.1664,5.0123,5.0601,56500.0],["2014-07-18",5.0761,5.1239,4.9804,5.0203,75900.0],["2014-07-21",5.0203,5.0681,4.9831,5.0654,74400.0],["2014-07-22",5.0681,5.0867,5.0096,5.0309,126500.0],["2014-07-23",5.0602,5.0629,4.9883,5.0202,90500.0],["2014-07-24",5.0123,5.0922,5.0069,5.0362,89500.0],["2014-07-25",5.0389,5.0762,5.0096,5.0416,87400.0],["2014-07-28",5.0149,5.0549,4.9483,4.9696,115700.0],["2014-07-29",4.967,5.0149,4.9457,4.9909,45000.0],["2014-07-30",4.9883,5.0309,4.9483,4.9696,51300.0],["2014-07-31",4.943,4.9537,4.7779,4.7885,90900.0],["2014-08-01",4.7912,4.8551,4.7273,4.7859,83100.0],["2014-08-04",4.7726,4.8365,4.6873,4.6953,102000.0],["2014-08-05",4.7007,4.7459,4.658,4.7246,95500.0],["2014-08-06",4.7007,4.8178,4.6687,4.7486,79200.0],["2014-08-07",4.7086,4.8844,4.7086,4.7672,115300.0],["2014-08-08",4.8205,4.9483,4.7406,4.9031,116800.0],["2014-08-11",4.9057,4.9244,4.8019,4.8152,116300.0],["2014-08-12",4.7939,4.8551,4.7939,4.8445,59000.0],["2014-08-13",4.8391,4.8977,4.8312,4.8471,83900.0],["2014-08-14",4.8418,4.8738,4.8205,4.8418,63300.0],["2014-08-15",4.8525,4.8605,4.7965,4.8205,35100.0],["2014-08-18",4.8391,4.9244,4.8045,4.8924,86700.0],["2014-08-19",4.8871,4.983,4.8525,4.9244,61300.0],["2014-08-20",4.9004,5.1401,4.8764,5.0948,87600.0],["2014-08-21",5.0735,5.207,4.956,5.0654,75900.0],["2014-08-22",5.02,5.0387,4.9399,4.972,112900.0],["2014-08-25",4.9666,5.0147,4.9506,4.9853,45900.0],["2014-08-26",5.0201,5.0201,4.956,4.98,49800.0],["2014-08-27",4.9666,4.9907,4.8919,4.9239,84200.0],["2014-08-28",4.948,4.9613,4.8999,4.9346,40000.0],["2014-08-29",4.9159,5.0334,4.9079,4.98,78200.0],["2014-09-02",5.0201,5.0307,4.9533,4.98,42300.0],["2014-09-03",4.964,4.98,4.9506,4.956,32500.0],["2014-09-04",4.9399,4.9666,4.8999,4.9346,85700.0],["2014-09-05",4.9079,4.9533,4.8892,4.9106,64200.0],["2014-09-08",4.9186,4.9346,4.8919,4.9186,28100.0],["2014-09-09",4.8945,4.9266,4.8945,4.9026,40300.0],["2014-09-10",4.968,5.0307,4.9162,4.9435,60100.0],["2014-09-11",4.9244,4.9516,4.9135,4.9489,51200.0],["2014-09-12",4.9298,4.9735,4.9162,4.9571,40600.0],["2014-09-15",4.9625,4.9762,4.8644,4.8698,57800.0],["2014-09-16",4.8698,4.8889,4.7935,4.818,45800.0],["2014-09-17",4.8126,4.8671,4.8126,4.8426,20100.0],["2014-09-18",4.8589,4.908,4.8398,4.848,72100.0],["2014-09-19",4.8535,4.8644,4.7335,4.7335,83900.0],["2014-09-22",4.7171,4.7499,4.6817,4.7035,55700.0],["2014-09-23",4.7035,4.788,4.6899,4.7117,41200.0],["2014-09-24",4.7035,4.7417,4.6899,4.7199,34300.0],["2014-09-25",4.6953,4.7281,4.6762,4.679,44700.0],["2014-09-26",4.709,4.788,4.6872,4.7444,53100.0],["2014-09-29",4.6953,4.7553,4.679,4.7335,52800.0],["2014-09-30",4.5917,4.5944,4.5017,4.5017,482200.0],["2014-10-01",4.5399,4.5863,4.499,4.5863,178700.0],["2014-10-02",4.5917,4.6244,4.5399,4.589,109500.0],["2014-10-03",4.6381,4.6381,4.499,4.5181,194000.0],["2014-10-06",4.5154,4.5508,4.499,4.5372,69900.0],["2014-10-07",4.499,4.5917,4.499,4.589,102300.0],["2014-10-08",4.5645,4.6054,4.5399,4.6054,77300.0],["2014-10-09",4.5726,4.5972,4.5181,4.5208,61000.0],["2014-10-10",4.5263,4.5345,4.4717,4.4854,102600.0],["2014-10-13",4.4717,4.5399,4.4636,4.4717,77900.0],["2014-10-14",4.4772,4.4881,4.4172,4.4172,92000.0],["2014-10-15",4.4172,4.4881,4.3899,4.4336,111500.0],["2014-10-16",4.3899,4.499,4.3899,4.4908,70300.0],["2014-10-17",4.5099,4.5808,4.4554,4.529,44100.0],["2014-10-20",4.529,4.6026,4.5126,4.5781,23700.0],["2014-10-21",4.5726,4.6353,4.5454,4.6026,73200.0],["2014-10-22",4.6572,4.6626,4.5972,4.6353,47700.0],["2014-10-23",4.6381,4.6572,4.5972,4.6353,40700.0],["2014-10-24",4.619,4.679,4.5999,4.6408,55200.0],["2014-10-27",4.6435,4.908,4.5999,4.6217,64400.0],["2014-10-28",4.6572,4.6735,4.6108,4.6572,41400.0],["2014-10-29",4.6572,4.679,4.6326,4.6626,40000.0],["2014-10-30",4.6299,4.6681,4.6026,4.6599,39000.0],["2014-10-31",4.6872,4.6872,4.6163,4.6299,40700.0],["2014-11-03",4.6544,4.6681,4.5999,4.6135,33800.0],["2014-11-04",4.6299,4.6735,4.5754,4.649,73000.0],["2014-11-05",4.6708,4.6708,4.5835,4.589,30100.0],["2014-11-06",4.5972,4.6081,4.5181,4.5181,57100.0],["2014-11-07",4.499,4.6353,4.499,4.6353,61100.0],["2014-11-10",4.6108,4.6135,4.5454,4.6108,41200.0],["2014-11-11",4.5808,4.6544,4.5808,4.6217,44900.0],["2014-11-12",4.6272,4.649,4.5972,4.6081,63000.0],["2014-11-13",4.6108,4.6544,4.5917,4.6544,63600.0],["2014-11-14",4.6135,4.6353,4.6054,4.6299,28400.0],["2014-11-17",4.6353,4.6353,4.5454,4.6135,74600.0],["2014-11-18",4.5781,4.5999,4.5263,4.559,38100.0],["2014-11-19",4.559,4.5781,4.5072,4.5099,59400.0],["2014-11-20",4.499,4.5372,4.4581,4.5126,72000.0],["2014-11-21",4.4827,4.5481,4.4581,4.4745,65100.0],["2014-11-24",4.4581,4.5263,4.4581,4.4854,49700.0],["2014-11-25",4.4799,4.5345,4.4663,4.5181,67800.0],["2014-11-26",4.5236,4.5481,4.4581,4.529,49700.0],["2014-11-28",4.5208,4.5399,4.4063,4.499,61500.0],["2014-12-01",4.4881,4.4881,4.2345,4.3109,179600.0],["2014-12-02",4.3109,4.4445,4.2509,4.2618,158500.0],["2014-12-03",4.2871,4.2955,4.124,4.2365,208200.0],["2014-12-04",4.2196,4.2702,4.138,4.1774,169600.0],["2014-12-05",4.2196,4.2674,4.1774,4.228,119500.0],["2014-12-08",4.273,4.273,3.9411,4.0311,241400.0],["2014-12-09",4.0227,4.1493,3.8961,4.1493,165700.0],["2014-12-10",4.2477,4.2477,4.0818,4.1633,122600.0],["2014-12-11",4.1887,4.2196,3.9524,3.972,140600.0],["2014-12-12",3.9383,4.048,3.9102,4.0199,120200.0],["2014-12-15",4.0283,4.0283,3.8145,3.8567,167100.0],["2014-12-16",3.9158,4.0452,3.8342,3.913,141200.0],["2014-12-17",3.8848,4.0367,3.8736,4.003,101700.0],["2014-12-18",4.0227,4.138,3.9917,4.138,154200.0],["2014-12-19",4.2196,4.2196,4.0649,4.1127,136900.0],["2014-12-22",4.1183,4.138,4.0536,4.0733,85600.0],["2014-12-23",4.0649,4.1943,4.0649,4.183,139700.0],["2014-12-24",4.2196,4.3068,4.1408,4.2505,67300.0],["2014-12-26",4.2308,4.2505,4.1099,4.2055,63100.0],["2014-12-29",4.1802,4.2308,4.1099,4.1633,134100.0],["2014-12-30",4.1352,4.2083,4.1352,4.1971,110500.0],["2014-12-31",4.1774,4.2871,4.0789,4.1774,240200.0],["2015-01-02",4.1661,4.2421,4.0902,4.1549,70900.0],["2015-01-05",4.1324,4.2224,4.1211,4.1746,52200.0],["2015-01-06",4.1858,4.2308,4.0986,4.1746,83600.0],["2015-01-07",4.1605,4.2196,4.1436,4.1887,63600.0],["2015-01-08",4.2083,4.228,4.169,4.2252,44400.0],["2015-01-09",4.2337,4.273,4.1718,4.259,74500.0],["2015-01-12",4.2505,4.4334,4.2365,4.2787,43900.0],["2015-01-13",4.2759,4.4446,4.2759,4.3912,112400.0],["2015-01-14",4.3602,4.3856,4.1887,4.214,75500.0],["2015-01-15",4.1887,4.3096,4.183,4.2843,63200.0],["2015-01-16",4.2505,4.3406,4.2393,4.3096,43600.0],["2015-01-20",4.2871,4.3518,4.2365,4.3237,40900.0],["2015-01-21",4.2955,4.3687,4.1661,4.3209,83600.0],["2015-01-22",4.3068,4.3068,4.183,4.2477,80100.0],["2015-01-23",4.2337,4.2871,4.1211,4.2224,88800.0],["2015-01-26",4.2393,4.2393,4.0789,4.1858,71900.0],["2015-01-27",4.1971,4.1971,4.0593,4.1436,66000.0],["2015-01-28",4.138,4.1746,4.0283,4.0621,68300.0],["2015-01-29",4.0677,4.1071,4.0058,4.0902,87300.0],["2015-01-30",4.0846,4.1746,3.9974,4.0508,88500.0],["2015-02-02",4.0677,4.1493,3.9889,4.0621,72000.0],["2015-02-03",4.0649,4.2759,4.0508,4.2759,94600.0],["2015-02-04",4.2534,4.3799,4.1549,4.2927,75800.0],["2015-02-05",4.2618,4.4643,4.2365,4.4643,124200.0],["2015-02-06",4.4868,4.515,4.4053,4.5122,72200.0],["2015-02-09",4.5037,4.515,4.3096,4.484,73700.0],["2015-02-10",4.4784,4.515,4.4446,4.4728,74000.0],["2015-02-11",4.4925,4.4981,4.4053,4.47,57500.0],["2015-02-12",4.4784,4.4981,4.4024,4.4728,54800.0],["2015-02-13",4.515,4.5544,4.3799,4.5122,67600.0],["2015-02-17",4.5037,4.6669,4.4615,4.6219,90400.0],["2015-02-18",4.6022,4.7119,4.4925,4.5515,42500.0],["2015-02-19",4.5515,4.619,4.4812,4.5825,56700.0],["2015-02-20",4.5515,4.6275,4.5065,4.6247,49800.0],["2015-02-23",4.6331,4.6894,4.5881,4.6247,46700.0],["2015-02-24",4.6275,4.7119,4.5769,4.6669,60300.0],["2015-02-25",4.6809,4.7288,4.6387,4.6725,47800.0],["2015-02-26",4.6556,4.7034,4.5797,4.619,48500.0],["2015-02-27",4.6275,4.7344,4.5797,4.6697,90600.0],["2015-03-02",4.7034,4.8019,4.7006,4.7541,71900.0],["2015-03-03",4.7175,4.7935,4.7006,4.7878,63100.0],["2015-03-04",4.7822,4.7878,4.7034,4.7203,44700.0],["2015-03-05",4.7456,4.7878,4.7428,4.785,78200.0],["2015-03-06",4.8216,4.8497,4.6416,4.7541,117000.0],["2015-03-09",4.7822,4.906,4.7569,4.7738,154000.0],["2015-03-10",4.8313,4.8313,4.6529,4.6529,87300.0],["2015-03-11",4.6759,4.8486,4.6759,4.7766,90100.0],["2015-03-12",4.7623,4.8889,4.7047,4.791,99600.0],["2015-03-13",4.8083,4.84,4.768,4.7882,49600.0],["2015-03-16",4.7939,4.8917,4.7939,4.8313,78800.0],["2015-03-17",4.8198,4.8313,4.7507,4.7594,53800.0],["2015-03-18",4.7507,4.7939,4.6126,4.6414,73000.0],["2015-03-19",4.6788,4.7306,4.4975,4.5867,83100.0],["2015-03-20",4.5666,4.6788,4.5666,4.6529,103600.0],["2015-03-23",4.6731,4.7882,4.6587,4.7853,49300.0],["2015-03-24",4.7882,4.7882,4.6731,4.6903,67300.0],["2015-03-25",4.7076,4.8054,4.6961,4.7364,66900.0],["2015-03-26",4.7709,4.7766,4.6731,4.699,46600.0],["2015-03-27",4.6759,4.7364,4.6587,4.6846,54400.0],["2015-03-30",4.7018,4.7018,4.6069,4.6155,33600.0],["2015-03-31",4.6299,4.6558,4.4198,4.4227,132600.0],["2015-04-01",4.4429,4.558,4.4313,4.5551,49900.0],["2015-04-02",4.5608,4.5608,4.4889,4.5321,34000.0],["2015-04-06",4.5551,4.6069,4.4918,4.5263,54600.0],["2015-04-07",4.4947,4.6213,4.4745,4.5349,63500.0],["2015-04-08",4.5493,4.5723,4.5004,4.5407,37300.0],["2015-04-09",4.5493,4.6098,4.5177,4.6098,50000.0],["2015-04-10",4.5781,4.6098,4.4659,4.5551,62200.0],["2015-04-13",4.5637,4.6615,4.5119,4.6615,40800.0],["2015-04-14",4.6615,4.7335,4.6529,4.7047,45100.0],["2015-04-15",4.6817,4.7335,4.6098,4.6932,50000.0],["2015-04-16",4.6615,4.7479,4.6356,4.745,66100.0],["2015-04-17",4.7392,4.7738,4.6961,4.7421,43100.0],["2015-04-20",4.7623,4.7766,4.7018,4.7651,33700.0],["2015-04-21",4.7882,4.8198,4.7623,4.791,56400.0],["2015-04-22",4.791,4.8112,4.7651,4.791,24900.0],["2015-04-23",4.7766,4.8198,4.7709,4.8054,53700.0],["2015-04-24",4.8083,4.886,4.7766,4.863,27600.0],["2015-04-27",4.84,4.8658,4.722,4.7306,60200.0],["2015-04-28",4.768,4.8716,4.7507,4.8313,45300.0],["2015-04-29",4.791,4.8831,4.791,4.8112,32400.0],["2015-04-30",4.8054,4.8313,4.7479,4.791,43400.0],["2015-05-01",4.8112,4.8256,4.7018,4.7738,26600.0],["2015-05-04",4.7882,4.7882,4.6846,4.745,29600.0],["2015-05-05",4.7421,4.7479,4.6817,4.7479,29800.0],["2015-05-06",4.7536,4.8025,4.6615,4.7939,49700.0],["2015-05-07",4.7766,4.8543,4.6356,4.8112,33800.0],["2015-05-08",4.8284,4.863,4.7076,4.7076,36300.0],["2015-05-11",4.7507,4.8313,4.6385,4.65,42500.0],["2015-05-12",4.6817,4.7105,4.604,4.6846,54800.0],["2015-05-13",4.8169,4.8169,4.6788,4.7651,48700.0],["2015-05-14",4.7623,4.8169,4.6673,4.6731,61000.0],["2015-05-15",4.6472,4.7249,4.604,4.7133,35600.0],["2015-05-18",4.7162,4.722,4.6874,4.7191,19700.0],["2015-05-19",4.7162,4.7421,4.6759,4.7162,33500.0],["2015-05-20",4.7364,4.7824,4.7162,4.7594,27200.0],["2015-05-21",4.7479,4.7882,4.6759,4.7191,30100.0],["2015-05-22",4.7392,4.7766,4.7306,4.7507,29900.0],["2015-05-26",4.7507,4.7507,4.7191,4.7507,40700.0],["2015-05-27",4.7479,4.8198,4.7479,4.7594,41100.0],["2015-05-28",4.7335,4.7766,4.7335,4.7766,55900.0],["2015-05-29",4.7853,4.7968,4.7191,4.7479,43100.0],["2015-06-01",4.7709,4.791,4.7076,4.7162,33900.0],["2015-06-02",4.745,4.791,4.7306,4.7623,42600.0],["2015-06-03",4.7623,4.8112,4.7392,4.8054,55000.0],["2015-06-04",4.8054,4.8054,4.7133,4.7392,64700.0],["2015-06-05",4.7623,4.7824,4.745,4.7824,42900.0],["2015-06-08",4.7623,4.768,4.6903,4.6961,69900.0],["2015-06-09",4.6164,4.7403,4.6076,4.6961,53800.0],["2015-06-10",4.7079,4.7285,4.6666,4.6902,34600.0],["2015-06-11",4.699,4.7108,4.6607,4.6931,25400.0],["2015-06-12",4.6902,4.6902,4.6046,4.6194,49300.0],["2015-06-15",4.6017,4.6843,4.6017,4.6577,27200.0],["2015-06-16",4.64,4.7315,4.6194,4.6666,29300.0],["2015-06-17",4.6577,4.6754,4.6017,4.6076,31600.0],["2015-06-18",4.6017,4.6784,4.6017,4.6636,66300.0],["2015-06-19",4.6253,4.6459,4.522,4.522,53400.0],["2015-06-22",4.6046,4.6046,4.4955,4.5692,64100.0],["2015-06-23",4.6931,4.6931,4.5545,4.6341,49000.0],["2015-06-24",4.6076,4.7905,4.5279,4.7728,64800.0],["2015-06-25",4.7934,4.7934,4.6046,4.6135,43300.0],["2015-06-26",4.643,4.6931,4.5161,4.6754,51400.0],["2015-06-29",4.581,4.6784,4.5161,4.5751,51000.0],["2015-06-30",4.6017,4.643,4.3952,4.3952,87100.0],["2015-07-01",4.4601,4.5604,4.2064,4.4129,95800.0],["2015-07-02",4.4188,4.4188,4.3274,4.3627,39200.0],["2015-07-06",4.3627,4.3716,4.2094,4.2625,35000.0],["2015-07-07",4.3097,4.3804,4.2477,4.345,39100.0],["2015-07-08",4.348,4.4689,4.2566,4.4542,39500.0],["2015-07-09",4.4394,4.522,4.3333,4.4512,60500.0],["2015-07-10",4.4365,4.5545,4.3657,4.5427,72600.0],["2015-07-13",4.5338,4.584,4.4247,4.5456,58400.0],["2015-07-14",4.5043,4.5958,4.4394,4.5751,50100.0],["2015-07-15",4.5781,4.5781,4.4837,4.5633,41800.0],["2015-07-16",4.5486,4.6164,4.522,4.5279,38400.0],["2015-07-17",4.4955,4.5987,4.4955,4.5751,24900.0],["2015-07-20",4.5456,4.5633,4.4689,4.4719,36400.0],["2015-07-21",4.5043,4.5427,4.4925,4.5132,28200.0],["2015-07-22",4.4866,4.522,4.3657,4.4011,66200.0],["2015-07-23",4.4217,4.5014,4.3185,4.3362,35000.0],["2015-07-24",4.3097,4.3333,4.2507,4.2507,39100.0],["2015-07-27",4.3215,4.3244,4.2035,4.2123,41700.0],["2015-07-28",4.2064,4.2743,4.1917,4.233,47900.0],["2015-07-29",4.233,4.3893,4.2094,4.3686,53800.0],["2015-07-30",4.3274,4.3804,4.2802,4.2802,49400.0],["2015-07-31",4.2772,4.3215,4.2595,4.3215,42100.0],["2015-08-03",4.3097,4.348,4.2035,4.289,65300.0],["2015-08-04",4.2566,4.2949,4.2153,4.2359,29900.0],["2015-08-05",4.2713,4.2831,4.2005,4.2064,36600.0],["2015-08-06",4.23,4.2507,4.1917,4.2005,47800.0],["2015-08-07",4.2477,4.4129,4.1002,4.1356,52100.0],["2015-08-10",4.1386,4.2536,4.1386,4.1769,64500.0],["2015-08-11",4.1563,4.3008,4.1563,4.2772,32500.0],["2015-08-12",4.2772,4.3067,4.2035,4.3008,56900.0],["2015-08-13",4.292,4.5161,4.2595,4.4925,67600.0],["2015-08-14",4.4542,4.5279,4.289,4.3038,54000.0],["2015-08-17",4.2654,4.4601,4.2654,4.4601,31800.0],["2015-08-18",4.4247,4.6282,4.3539,4.3952,75500.0],["2015-08-19",4.3775,4.4247,4.3775,4.3893,29300.0],["2015-08-20",4.3657,4.4188,4.3657,4.3834,29700.0],["2015-08-21",4.3156,4.404,4.2477,4.2536,80900.0],["2015-08-24",4.0088,4.0412,2.2094,4.0412,194700.0],["2015-08-25",4.2035,4.2035,3.9881,4.0265,68600.0],["2015-08-26",4.1061,4.1976,3.9232,4.1445,78200.0],["2015-08-27",4.2035,4.292,4.1297,4.292,63700.0],["2015-08-28",4.2625,4.3568,4.2359,4.3185,32300.0],["2015-08-31",4.3244,4.3893,4.23,4.3303,27100.0],["2015-09-01",4.2861,4.3598,4.2625,4.351,23600.0],["2015-09-02",4.3745,4.4453,4.3686,4.3775,44500.0],["2015-09-03",4.3745,4.4158,4.2507,4.3657,33800.0],["2015-09-04",4.3067,4.3509,4.2212,4.2477,33100.0],["2015-09-08",4.3067,4.3775,4.2448,4.2743,25900.0],["2015-09-09",4.292,4.4453,4.2536,4.4158,54800.0],["2015-09-10",4.3804,4.4955,4.2979,4.404,48800.0],["2015-09-11",4.4276,4.5486,4.4099,4.5191,59900.0],["2015-09-14",4.522,4.581,4.4571,4.5515,74600.0],["2015-09-15",4.5848,4.5848,4.3427,4.488,43100.0],["2015-09-16",4.4759,4.4789,4.4214,4.4335,26500.0],["2015-09-17",4.4123,4.4214,4.3064,4.3125,57800.0],["2015-09-18",4.2398,4.3881,4.2398,4.3155,37900.0],["2015-09-21",4.3427,4.3518,4.258,4.2761,31300.0],["2015-09-22",4.2671,4.3125,4.2519,4.255,38800.0],["2015-09-23",4.2489,4.2822,4.2489,4.2671,29000.0],["2015-09-24",4.2338,4.4577,4.2065,4.4214,44700.0],["2015-09-25",4.5092,4.5122,4.3488,4.37,28500.0],["2015-09-28",4.3306,4.3488,4.2398,4.2519,53500.0],["2015-09-29",4.2459,4.3064,4.1158,4.1702,104000.0],["2015-09-30",4.2247,4.261,4.1551,4.1702,65900.0],["2015-10-01",4.2005,4.2005,4.1067,4.1369,28900.0],["2015-10-02",4.1309,4.2671,4.0673,4.1975,96800.0],["2015-10-05",4.2307,4.3004,4.149,4.2913,30000.0],["2015-10-06",4.255,4.4002,4.255,4.3881,47300.0],["2015-10-07",4.4335,4.4698,4.3518,4.379,30200.0],["2015-10-08",4.3851,4.4698,4.2973,4.3881,28400.0],["2015-10-09",4.4002,4.4305,4.2973,4.3548,23700.0],["2015-10-12",4.3034,4.4214,4.2792,4.4214,59900.0],["2015-10-13",4.3639,4.4396,4.2761,4.3094,50300.0],["2015-10-14",4.2943,4.2943,4.2217,4.2277,33700.0],["2015-10-15",4.2671,4.5152,4.2398,4.3457,39500.0],["2015-10-16",4.37,4.4002,4.264,4.3094,21000.0],["2015-10-19",4.2943,4.3246,4.2822,4.3215,18900.0],["2015-10-20",4.3155,4.488,4.261,4.4577,30600.0],["2015-10-21",4.4426,4.4971,4.4154,4.4426,19900.0],["2015-10-22",4.4638,4.4638,4.3911,4.4305,24200.0],["2015-10-23",4.4154,4.606,4.379,4.4789,72100.0],["2015-10-26",4.494,4.494,4.3367,4.3579,26700.0],["2015-10-27",4.3276,4.3276,4.2368,4.2519,40300.0],["2015-10-28",4.2761,4.2913,4.146,4.258,60300.0],["2015-10-29",4.2247,4.3004,4.1793,4.2096,49200.0],["2015-10-30",4.2247,4.2247,4.1309,4.1854,67600.0],["2015-11-02",4.1733,4.2338,4.1309,4.2247,71000.0],["2015-11-03",4.1854,4.2096,4.1611,4.1702,29700.0],["2015-11-04",4.1611,4.1642,4.0946,4.1642,39300.0],["2015-11-05",4.1702,4.1914,4.0855,4.0946,35600.0],["2015-11-06",4.0976,4.1914,4.0976,4.1793,40800.0],["2015-11-09",4.1279,4.2217,4.1097,4.1521,53200.0],["2015-11-10",4.1339,4.2186,4.1339,4.1733,33100.0],["2015-11-11",4.1854,4.264,4.1763,4.1823,39600.0],["2015-11-12",4.1763,4.2186,4.1067,4.1218,72600.0],["2015-11-13",4.1309,4.143,4.0976,4.1067,21500.0],["2015-11-16",4.0885,4.1854,4.0885,4.149,47300.0],["2015-11-17",4.1309,4.1793,4.0976,4.1339,44800.0],["2015-11-18",4.1309,4.1339,4.0552,4.0794,98600.0],["2015-11-19",4.0613,4.1127,4.0552,4.0976,52400.0],["2015-11-20",4.0855,4.2035,4.0734,4.1611,84300.0],["2015-11-23",4.2005,4.258,4.1551,4.2489,95100.0],["2015-11-24",4.2489,4.3035,4.1791,4.2186,50100.0],["2015-11-25",4.1973,4.2732,4.1973,4.255,32100.0],["2015-11-27",4.255,4.3187,4.2519,4.3096,26800.0],["2015-11-30",4.2823,4.34,4.258,4.34,82100.0],["2015-12-01",4.3551,4.4978,4.3248,4.4674,85100.0],["2015-12-02",4.4238,4.4955,4.2804,4.3427,85000.0],["2015-12-03",4.3832,4.4456,4.2773,4.2897,49800.0],["2015-12-04",4.2773,4.3396,4.2118,4.2367,54800.0],["2015-12-07",4.2087,4.296,4.2087,4.296,39500.0],["2015-12-08",4.271,4.377,4.1993,4.218,74400.0],["2015-12-09",4.2398,4.3022,4.1837,4.1837,41000.0],["2015-12-10",4.2055,4.2211,4.137,4.1868,65800.0],["2015-12-11",4.1245,4.2149,4.112,4.112,109600.0],["2015-12-14",4.1214,4.2554,4.0559,4.0871,111000.0],["2015-12-15",4.1588,4.2024,4.0871,4.1338,52400.0],["2015-12-16",4.1744,4.218,4.1245,4.1993,53700.0],["2015-12-17",4.1775,4.5952,4.1775,4.455,184300.0],["2015-12-18",4.4799,4.5984,4.3645,4.3926,81100.0],["2015-12-21",4.4113,4.4425,4.377,4.4238,20800.0],["2015-12-22",4.4394,4.4924,4.3926,4.3957,40000.0],["2015-12-23",4.4456,4.5641,4.3895,4.483,43500.0],["2015-12-24",4.4518,4.5204,4.4362,4.455,25500.0],["2015-12-28",4.4518,4.483,4.3427,4.3521,58400.0],["2015-12-29",4.4051,4.5142,4.3334,4.3677,62300.0],["2015-12-30",4.3396,4.4207,4.2991,4.3115,41600.0],["2015-12-31",4.3022,4.3988,4.243,4.2679,99500.0],["2016-01-04",4.2585,4.3801,4.19,4.3645,28100.0],["2016-01-05",4.3801,4.4581,4.3801,4.4456,47600.0],["2016-01-06",4.3645,4.5703,4.3645,4.5235,24800.0],["2016-01-07",4.5173,4.5952,4.4394,4.4737,53000.0],["2016-01-08",4.4705,4.4705,4.2087,4.2554,50000.0],["2016-01-11",4.2398,4.2523,4.1307,4.2024,46200.0],["2016-01-12",4.2024,4.2211,4.1151,4.1526,39800.0],["2016-01-13",4.1526,4.2461,3.9468,4.0559,101000.0],["2016-01-14",4.0372,4.1245,4.0372,4.0902,81200.0],["2016-01-15",4.0372,4.19,3.8969,3.9811,83200.0],["2016-01-19",3.9904,4.0029,3.8314,3.9125,69700.0],["2016-01-20",3.8314,3.8938,3.5353,3.713,107700.0],["2016-01-21",3.7036,3.8003,3.7036,3.7223,58600.0],["2016-01-22",3.7847,4.1619,3.7847,4.1058,57600.0],["2016-01-25",4.1276,4.2024,3.9998,4.031,50800.0],["2016-01-26",4.0621,4.1619,4.0154,4.0621,69300.0],["2016-01-27",4.0808,4.1993,4.0154,4.0933,28500.0],["2016-01-28",4.1432,4.1744,4.0996,4.1151,99100.0],["2016-01-29",4.1183,4.2991,4.1183,4.1526,53800.0],["2016-02-01",4.165,4.165,4.0996,4.137,39000.0],["2016-02-02",4.1214,4.1338,3.9967,4.0684,27600.0],["2016-02-03",4.084,4.084,3.9749,4.0528,16800.0],["2016-02-04",4.0372,4.1214,4.006,4.0902,35700.0],["2016-02-05",4.0684,4.1806,4.0559,4.1089,16800.0],["2016-02-08",4.1089,4.2149,4.0247,4.2149,20900.0],["2016-02-09",4.1027,4.1962,3.9437,3.978,54000.0],["2016-02-10",4.0091,4.0091,3.8782,3.9063,56100.0],["2016-02-11",3.8595,3.9655,3.8034,3.9655,78100.0],["2016-02-12",3.9749,3.9749,3.8096,3.8096,37600.0],["2016-02-16",3.8595,3.9312,3.7972,3.8159,57700.0],["2016-02-17",3.8252,4.1868,3.8221,4.0996,63400.0],["2016-02-18",4.0684,4.0684,3.9125,3.9873,54000.0],["2016-02-19",3.953,4.1089,3.953,4.0341,31400.0],["2016-02-22",4.0528,4.1868,4.0372,4.0559,52800.0],["2016-02-23",4.0653,4.2055,4.0466,4.1307,34200.0],["2016-02-24",4.1276,4.1837,4.0621,4.1276,42500.0],["2016-02-25",4.1588,4.2991,4.0528,4.218,38000.0],["2016-02-26",4.243,4.3427,4.2087,4.2554,28600.0],["2016-02-29",4.2835,4.455,4.2835,4.4456,60900.0],["2016-03-01",4.4705,4.5454,4.3303,4.4705,49000.0],["2016-03-02",4.4674,4.5329,4.4113,4.4674,33800.0],["2016-03-03",4.5111,4.5485,4.4674,4.536,49800.0],["2016-03-04",4.5485,4.7698,4.5173,4.7262,72500.0],["2016-03-07",4.7386,4.801,4.7137,4.7854,81400.0],["2016-03-08",4.7823,4.854,4.6763,4.6919,106600.0],["2016-03-09",4.7239,4.7303,4.4423,4.5703,78800.0],["2016-03-10",4.6151,4.6471,4.5447,4.6087,24500.0],["2016-03-11",4.6375,4.7335,4.6055,4.6663,20200.0],["2016-03-14",4.6727,4.7591,4.6151,4.7591,51800.0],["2016-03-15",4.7559,4.7975,4.6631,4.6727,25100.0],["2016-03-16",4.6951,4.7719,4.5383,4.7431,35500.0],["2016-03-17",4.7399,4.9127,4.6087,4.8935,83900.0],["2016-03-18",4.9159,4.9159,4.7783,4.8359,46800.0],["2016-03-21",4.7431,4.8519,4.7239,4.7431,30500.0],["2016-03-22",4.7591,4.9767,4.7399,4.9479,74000.0],["2016-03-23",4.9223,5.0055,4.7399,4.7559,50300.0],["2016-03-24",4.7431,4.9575,4.7367,4.9575,36600.0],["2016-03-28",4.9991,5.0087,4.9063,4.9415,31200.0],["2016-03-29",4.8999,4.9671,4.8775,4.8999,41800.0],["2016-03-30",4.9447,5.0087,4.9159,4.9575,34200.0],["2016-03-31",4.9863,5.0055,4.8199,4.9639,38700.0],["2016-04-01",4.9639,5.0471,4.9639,4.9703,13700.0],["2016-04-04",4.9607,5.0535,4.8743,4.8935,38500.0],["2016-04-05",4.9063,5.0407,4.8583,4.8679,22000.0],["2016-04-06",4.8839,5.0727,4.8583,5.0695,51300.0],["2016-04-07",5.0247,5.0247,4.8711,4.8711,27600.0],["2016-04-08",4.9543,5.0503,4.8999,4.9703,23300.0],["2016-04-11",4.9799,5.0503,4.8999,4.8999,16600.0],["2016-04-12",4.9287,5.0247,4.8999,5.0247,42700.0],["2016-04-13",5.0471,5.0535,4.9351,5.0183,42000.0],["2016-04-14",5.0567,5.1207,4.9927,5.0183,64300.0],["2016-04-15",4.9927,5.0471,4.9127,4.9735,55200.0],["2016-04-18",4.9735,5.0375,4.9351,4.9639,29500.0],["2016-04-19",5.0087,5.0599,4.9479,5.0599,21700.0],["2016-04-20",5.0759,5.0759,5.0055,5.0055,28800.0],["2016-04-21",4.9927,5.1015,4.9927,5.0119,38300.0],["2016-04-22",5.0279,5.0951,4.9255,4.9319,33300.0],["2016-04-25",4.9639,4.9735,4.8839,4.8839,27400.0],["2016-04-26",4.8871,4.9863,4.8423,4.9863,24200.0],["2016-04-27",4.9447,5.0471,4.8423,5.0343,68500.0],["2016-04-28",5.0183,5.1175,4.9895,5.1079,70500.0],["2016-04-29",5.1175,5.1175,4.9927,5.1015,43600.0],["2016-05-02",5.1079,5.1111,4.9959,4.9991,38500.0],["2016-05-03",5.0023,5.0247,4.9479,4.9575,22900.0],["2016-05-04",4.9575,5.0183,4.8999,4.9095,25700.0],["2016-05-05",4.9607,5.0823,4.8999,4.9671,88200.0],["2016-05-06",5.0055,5.0855,4.8999,4.9255,49100.0],["2016-05-09",4.9671,5.0279,4.9287,4.9735,52900.0],["2016-05-10",4.9671,4.9735,4.8711,4.9063,52800.0],["2016-05-11",4.8871,5.0983,4.8871,5.0407,91500.0],["2016-05-12",5.0407,5.0695,4.8551,4.8743,67700.0],["2016-05-13",4.8935,4.9287,4.8583,4.8743,58900.0],["2016-05-16",4.9095,4.9703,4.8807,4.9127,20700.0],["2016-05-17",4.9255,4.9703,4.8967,4.9511,24600.0],["2016-05-18",4.9607,4.9991,4.8007,4.8295,57000.0],["2016-05-19",4.8391,4.8455,4.6727,4.8103,81600.0],["2016-05-20",4.8103,4.9511,4.7943,4.8743,41700.0],["2016-05-23",4.8903,4.9767,4.8903,4.9447,50000.0],["2016-05-24",4.9319,4.9543,4.8647,4.8647,30200.0],["2016-05-25",4.9031,5.0695,4.9031,4.9639,126200.0],["2016-05-26",4.9479,5.0407,4.9479,4.9895,44700.0],["2016-05-27",4.8423,4.8807,4.8039,4.8647,626600.0],["2016-05-31",4.9031,4.9031,4.8327,4.8327,135300.0],["2016-06-01",4.8583,4.8999,4.8359,4.8999,90600.0],["2016-06-02",4.8967,4.8999,4.8487,4.8807,66400.0],["2016-06-03",4.8839,4.9287,4.8679,4.9223,54700.0],["2016-06-06",4.9159,4.9351,4.8871,4.9223,116300.0],["2016-06-07",4.9415,4.9447,4.8967,4.9351,177900.0],["2016-06-08",4.9811,4.9877,4.9023,4.9417,91600.0],["2016-06-09",4.9417,4.9811,4.8957,4.9318,72800.0],["2016-06-10",4.9187,4.9581,4.8957,4.9056,59600.0],["2016-06-13",4.9023,4.9384,4.8563,4.8695,47100.0],["2016-06-14",4.8695,4.899,4.8038,4.8399,75600.0],["2016-06-15",4.8366,4.9745,4.8366,4.8924,69000.0],["2016-06-16",4.8892,4.9023,4.8136,4.8465,55200.0],["2016-06-17",4.8136,4.8695,4.8103,4.8268,57600.0],["2016-06-20",4.8333,4.9909,4.8333,4.8892,79300.0],["2016-06-21",4.9121,4.9647,4.853,4.9023,39400.0],["2016-06-22",4.9023,4.9548,4.8793,4.8826,45500.0],["2016-06-23",4.9318,5.0172,4.899,5.0074,114800.0],["2016-06-24",5.0139,5.0139,4.83,4.9548,131500.0],["2016-06-27",4.9515,4.9942,4.8629,4.9154,69400.0],["2016-06-28",4.9548,4.9844,4.8662,4.9515,44600.0],["2016-06-29",4.9515,5.0566,4.9515,5.0139,91000.0],["2016-06-30",5.0008,5.0369,4.945,5.0139,113000.0],["2016-07-01",5.0139,5.0665,4.9384,5.0665,80400.0],["2016-07-05",5.0599,5.073,5.0172,5.073,65300.0],["2016-07-06",5.0402,5.1387,5.0402,5.0829,119800.0],["2016-07-07",5.0829,5.096,5.0402,5.096,62800.0],["2016-07-08",5.0796,5.1387,5.0763,5.0927,59300.0],["2016-07-11",5.096,5.1387,5.0796,5.0927,55500.0],["2016-07-12",5.1026,5.1617,5.0927,5.1157,51000.0],["2016-07-13",5.119,5.1551,5.0697,5.0927,57200.0],["2016-07-14",5.3193,5.3193,5.142,5.1518,108500.0],["2016-07-15",5.1945,5.1945,5.1026,5.1387,50300.0],["2016-07-18",5.1256,5.27,5.1256,5.1584,87800.0],["2016-07-19",5.1551,5.2208,5.1518,5.1814,58500.0],["2016-07-20",5.1551,5.2175,5.1518,5.1551,85600.0],["2016-07-21",5.1551,5.2602,5.1551,5.1715,82400.0],["2016-07-22",5.1584,5.2536,5.1584,5.2011,54400.0],["2016-07-25",5.2241,5.2602,5.1978,5.2208,67000.0],["2016-07-26",5.2208,5.2208,5.1978,5.2109,112100.0],["2016-07-27",5.2175,5.2175,5.188,5.2077,52400.0],["2016-07-28",5.2044,5.2044,5.1617,5.1715,86800.0],["2016-07-29",5.165,5.2208,5.1617,5.2011,51300.0],["2016-08-01",5.2175,5.2405,5.1715,5.1814,58000.0],["2016-08-02",5.1748,5.2339,5.1584,5.1781,63900.0],["2016-08-03",5.1781,5.2471,5.1617,5.1945,82400.0],["2016-08-04",5.2142,5.2208,5.1617,5.1748,55600.0],["2016-08-05",5.1551,5.2372,5.1551,5.1748,52300.0],["2016-08-08",5.2044,5.2536,5.1814,5.1945,69500.0],["2016-08-09",5.1912,5.2208,5.1814,5.188,41900.0],["2016-08-10",5.1748,5.2077,5.1683,5.2077,96700.0],["2016-08-11",5.2077,5.2306,5.188,5.2011,63200.0],["2016-08-12",5.1945,5.2668,5.1945,5.2208,77500.0],["2016-08-15",5.2438,5.2766,5.2241,5.2471,71800.0],["2016-08-16",5.2503,5.3062,5.2306,5.2635,60300.0],["2016-08-17",5.2668,5.316,5.1256,5.1847,90100.0],["2016-08-18",5.2011,5.2044,5.1748,5.1847,35000.0],["2016-08-19",5.2011,5.2044,5.1551,5.1912,57900.0],["2016-08-22",5.1945,5.2306,5.1781,5.2208,63600.0],["2016-08-23",5.2339,5.2733,5.2208,5.27,59700.0],["2016-08-24",5.2635,5.3127,5.2274,5.2963,54500.0],["2016-08-25",5.3127,5.3291,5.2471,5.2733,77700.0],["2016-08-26",5.2569,5.3324,5.2569,5.2897,67200.0],["2016-08-29",5.2536,5.3357,5.2471,5.3357,64400.0],["2016-08-30",5.3357,5.3587,5.3127,5.3226,83100.0],["2016-08-31",5.3423,5.3423,5.2405,5.3029,63700.0],["2016-09-01",5.2766,5.3259,5.2372,5.2996,42200.0],["2016-09-02",5.3127,5.3357,5.2832,5.3062,73700.0],["2016-09-06",5.3062,5.385,5.2897,5.362,195300.0],["2016-09-07",5.3351,5.4293,5.3351,5.4158,109900.0],["2016-09-08",5.3822,5.4461,5.3822,5.4158,92900.0],["2016-09-09",5.3822,5.4259,5.3485,5.3586,49900.0],["2016-09-12",5.3822,5.3822,5.3082,5.3687,68800.0],["2016-09-13",5.3351,5.3351,5.0626,5.1198,123300.0],["2016-09-14",5.1299,5.1904,5.1164,5.1299,64800.0],["2016-09-15",5.0861,5.1871,5.0861,5.1501,60100.0],["2016-09-16",5.177,5.2241,5.1366,5.2039,137700.0],["2016-09-19",5.2375,5.2577,5.1433,5.1467,28900.0],["2016-09-20",5.1433,5.3182,5.1366,5.2106,71300.0],["2016-09-21",5.2342,5.3048,5.2342,5.2712,50900.0],["2016-09-22",5.2644,5.3687,5.2442,5.3014,98900.0],["2016-09-23",5.3384,5.3956,5.325,5.325,79000.0],["2016-09-26",5.3182,5.3653,5.3115,5.3182,58800.0],["2016-09-27",5.3351,5.3485,5.3048,5.3384,34300.0],["2016-09-28",5.3485,5.3485,5.3014,5.325,57000.0],["2016-09-29",5.3149,5.3351,5.3014,5.3149,75300.0],["2016-09-30",5.3283,5.3485,5.2981,5.2981,68600.0],["2016-10-03",5.3115,5.3485,5.2812,5.3351,52300.0],["2016-10-04",5.3418,5.3418,5.2812,5.3115,30800.0],["2016-10-05",5.3283,5.3351,5.3014,5.3283,36700.0],["2016-10-06",5.3283,5.3283,5.2812,5.3115,21500.0],["2016-10-07",5.3149,5.3384,5.2812,5.2981,77400.0],["2016-10-10",5.3149,5.3452,5.288,5.3418,49100.0],["2016-10-11",5.3384,5.3384,5.3115,5.3351,31000.0],["2016-10-12",5.3351,5.3384,5.2981,5.325,52700.0],["2016-10-13",5.2981,5.2981,5.2543,5.2611,25100.0],["2016-10-14",5.2745,5.2846,5.1669,5.2241,49700.0],["2016-10-17",5.2644,5.2644,5.2072,5.214,39200.0],["2016-10-18",5.2409,5.2812,5.2173,5.2543,31500.0],["2016-10-19",5.2577,5.2779,5.2476,5.251,27100.0],["2016-10-20",5.2678,5.2812,5.2476,5.2611,26000.0],["2016-10-21",5.2644,5.2947,5.2476,5.251,42500.0],["2016-10-24",5.251,5.2913,5.2476,5.2913,63300.0],["2016-10-25",5.2947,5.3082,5.2678,5.2947,66000.0],["2016-10-26",5.3014,5.3115,5.2476,5.2611,38000.0],["2016-10-27",5.251,5.2981,5.1972,5.2106,70700.0],["2016-10-28",5.2342,5.2913,5.0962,5.1231,115100.0],["2016-10-31",5.1299,5.1501,5.029,5.039,71300.0],["2016-11-01",5.0592,5.0727,4.9348,4.9617,53800.0],["2016-11-02",4.9751,4.9751,4.8204,4.9179,89200.0],["2016-11-03",4.955,4.9583,4.8978,4.9381,94500.0],["2016-11-04",4.9381,5.0727,4.9381,5.066,61700.0],["2016-11-07",5.0559,5.1702,5.0559,5.1669,67900.0],["2016-11-08",5.1702,5.2039,5.1433,5.2005,83300.0],["2016-11-09",5.1601,5.3552,5.1601,5.2981,100400.0],["2016-11-10",5.3317,5.6143,5.3283,5.4595,133200.0],["2016-11-11",5.4427,5.4427,5.3452,5.3687,72000.0],["2016-11-14",5.4192,5.5571,5.3855,5.4965,78800.0],["2016-11-15",5.4898,5.5268,5.3418,5.3485,64700.0],["2016-11-16",5.3485,5.4326,5.3485,5.4225,59400.0],["2016-11-17",5.4562,5.4763,5.3586,5.3822,146100.0],["2016-11-18",5.3822,5.4663,5.3317,5.4562,86800.0],["2016-11-21",5.4595,5.5941,5.4461,5.5806,100100.0],["2016-11-22",5.584,5.695,5.5436,5.6143,82300.0],["2016-11-23",5.6513,5.658,5.6277,5.6546,73300.0],["2016-11-25",5.6849,5.7185,5.6143,5.7185,73000.0],["2016-11-28",5.7152,5.7488,5.6681,5.7421,123700.0],["2016-11-29",5.5604,5.5974,5.5268,5.5504,859900.0],["2016-11-30",5.5607,5.6091,5.5434,5.5883,157500.0],["2016-12-01",5.6125,5.6194,5.5296,5.5711,109800.0],["2016-12-02",5.5676,5.6056,5.5262,5.578,92800.0],["2016-12-05",5.578,5.6781,5.5607,5.5642,143300.0],["2016-12-06",5.5676,5.6471,5.5262,5.6125,142500.0],["2016-12-07",5.6125,5.6298,5.5711,5.5883,101000.0],["2016-12-08",5.6091,5.6229,5.4951,5.6091,108900.0],["2016-12-09",5.6125,5.6194,5.4364,5.5987,127500.0],["2016-12-12",5.5711,5.6263,5.5469,5.5849,70100.0],["2016-12-13",5.578,5.6091,5.4847,5.5883,51500.0],["2016-12-14",5.5573,5.6298,5.4157,5.4191,160700.0],["2016-12-15",5.4226,5.5642,5.4226,5.5538,125400.0],["2016-12-16",5.5883,5.6263,5.5365,5.5987,58800.0],["2016-12-19",5.5849,5.6263,5.5089,5.6125,76500.0],["2016-12-20",5.6436,5.6436,5.5089,5.5296,72900.0],["2016-12-21",5.5469,5.5953,5.4744,5.5089,111800.0],["2016-12-22",5.4985,5.6022,5.4709,5.5745,63400.0],["2016-12-23",5.5504,5.6022,5.4916,5.5055,69800.0],["2016-12-27",5.5124,5.5987,5.5055,5.5538,94900.0],["2016-12-28",5.578,5.5883,5.4467,5.4709,103900.0],["2016-12-29",5.4709,5.5227,5.4329,5.4433,117400.0],["2016-12-30",5.4467,5.4813,5.388,5.4329,171600.0],["2017-01-03",5.4916,5.5849,5.3984,5.5814,116800.0],["2017-01-04",5.5676,5.7679,5.5607,5.7403,200800.0],["2017-01-05",5.7403,5.7645,5.5814,5.7507,114200.0],["2017-01-06",5.7161,5.7645,5.692,5.7507,65200.0],["2017-01-09",5.5849,5.5987,5.4467,5.5642,178100.0],["2017-01-10",5.6263,5.6298,5.4951,5.5158,95700.0],["2017-01-11",5.4951,5.5745,5.4951,5.5607,60200.0],["2017-01-12",5.5642,5.6229,5.5296,5.6125,67800.0],["2017-01-13",5.5918,5.6471,5.5227,5.6125,56700.0],["2017-01-17",5.6022,5.6643,5.5711,5.6194,66500.0],["2017-01-18",5.6194,5.6574,5.6194,5.6367,46100.0],["2017-01-19",5.6471,5.6505,5.5538,5.616,38700.0],["2017-01-20",5.6194,5.7161,5.6194,5.7127,40000.0],["2017-01-23",5.7023,5.7161,5.5953,5.6125,60100.0],["2017-01-24",5.6194,5.7403,5.5883,5.723,116600.0],["2017-01-25",5.7334,5.7403,5.6609,5.7196,87400.0],["2017-01-26",5.6989,5.7369,5.6505,5.7265,70800.0],["2017-01-27",5.6885,5.7092,5.6056,5.6367,60800.0],["2017-01-30",5.6056,5.6298,5.5055,5.5573,116700.0],["2017-01-31",5.5883,5.5883,5.4778,5.4882,134200.0],["2017-02-01",5.4985,5.5365,5.4398,5.4916,105900.0],["2017-02-02",5.4916,5.5365,5.464,5.4847,85600.0],["2017-02-03",5.4951,5.5434,5.4571,5.5158,148900.0],["2017-02-06",5.4951,5.6091,5.4916,5.6056,60000.0],["2017-02-07",5.6229,5.6298,5.5469,5.5918,65700.0],["2017-02-08",5.5987,5.6712,5.5296,5.6712,49400.0],["2017-02-09",5.6367,5.6574,5.5262,5.5434,79600.0],["2017-02-10",5.5193,5.5814,5.5089,5.5504,77200.0],["2017-02-13",5.5849,5.6091,5.5365,5.6056,118200.0],["2017-02-14",5.6125,5.6851,5.5849,5.654,95200.0],["2017-02-15",5.6505,5.6816,5.5953,5.6609,128000.0],["2017-02-16",5.6781,5.7507,5.616,5.7472,102600.0],["2017-02-17",5.7023,5.7507,5.6851,5.7334,63100.0],["2017-02-21",5.7403,5.7679,5.7161,5.7576,104900.0],["2017-02-22",5.7369,5.7783,5.7161,5.761,76800.0],["2017-02-23",5.7714,5.7783,5.6885,5.7541,107800.0],["2017-02-24",5.7679,5.7783,5.723,5.7783,108800.0],["2017-02-27",5.7783,5.7783,5.73,5.7472,85000.0],["2017-02-28",5.7334,5.8647,5.7161,5.799,224200.0],["2017-03-01",5.8232,5.8612,5.7714,5.7921,95700.0],["2017-03-02",5.7921,5.9061,5.7783,5.8785,222000.0],["2017-03-03",5.8888,6.027,5.8888,5.9545,204600.0],["2017-03-06",5.9545,6.0581,5.8854,6.0201,173400.0],["2017-03-07",6.0304,6.0581,5.9579,5.9855,199800.0],["2017-03-08",5.9325,6.0244,5.8654,5.876,136300.0],["2017-03-09",5.8619,5.929,5.8407,5.8407,73700.0],["2017-03-10",5.8654,6.0668,5.8654,6.0138,152700.0],["2017-03-13",6.0138,6.0244,5.9431,5.9608,125500.0],["2017-03-14",5.9255,5.9643,5.8407,5.876,106700.0],["2017-03-15",6.0244,6.0633,5.9007,6.0421,157900.0],["2017-03-16",6.0103,6.0633,6.0103,6.0421,116400.0],["2017-03-17",6.0279,6.1516,6.0032,6.0986,343500.0],["2017-03-20",6.0915,6.1127,6.0491,6.0809,98000.0],["2017-03-21",6.088,6.088,5.9643,5.9714,77600.0],["2017-03-22",5.9679,6.0067,5.8371,5.8513,75900.0],["2017-03-23",5.8477,6.0774,5.8477,6.0668,101800.0],["2017-03-24",6.0633,6.1127,5.9431,5.9643,100800.0],["2017-03-27",5.9219,6.0067,5.8866,5.9714,49000.0],["2017-03-28",5.9855,6.0421,5.9785,5.9926,46600.0],["2017-03-29",5.9855,6.0774,5.9714,6.0703,49400.0],["2017-03-30",6.0845,6.1481,6.0668,6.1304,76200.0],["2017-03-31",6.141,6.2152,6.088,6.2081,123700.0],["2017-04-03",6.2011,6.2965,6.1551,6.1763,124400.0],["2017-04-04",6.1693,6.2152,6.1163,6.141,59400.0],["2017-04-05",6.1481,6.2081,6.0315,6.0421,77600.0],["2017-04-06",6.0915,6.2187,6.0244,6.1905,53000.0],["2017-04-07",6.1905,6.247,6.1763,6.2293,66100.0],["2017-04-10",6.2011,6.2647,6.1834,6.194,74400.0],["2017-04-11",6.2081,6.2859,6.1905,6.2859,46800.0],["2017-04-12",6.2859,6.3141,6.2647,6.2929,115100.0],["2017-04-13",6.2894,6.3071,6.1975,6.2364,84000.0],["2017-04-17",6.2541,6.353,6.2364,6.2894,93300.0],["2017-04-18",6.2788,6.3601,6.2541,6.3565,73400.0],["2017-04-19",6.3742,6.4237,6.3247,6.3813,84500.0],["2017-04-20",6.3565,6.3883,6.1763,6.1763,124200.0],["2017-04-21",6.2223,6.3495,6.2223,6.3035,87300.0],["2017-04-24",6.3459,6.3459,6.2717,6.3035,57600.0],["2017-04-25",6.3071,6.4343,6.2894,6.3389,115500.0],["2017-04-26",6.3636,6.3671,6.2717,6.3141,72100.0],["2017-04-27",6.3177,6.4166,6.3177,6.3495,91400.0],["2017-04-28",6.3424,6.3883,6.2894,6.3353,68500.0],["2017-05-01",6.3565,6.3989,6.3106,6.3212,56900.0],["2017-05-02",6.3495,6.3777,6.2541,6.3071,82600.0],["2017-05-03",6.2611,6.3141,6.2611,6.3106,64300.0],["2017-05-04",6.2965,6.3035,5.8725,6.035,185900.0],["2017-05-05",5.8513,6.0032,5.6181,5.9255,247900.0],["2017-05-08",5.9255,5.9714,5.8477,5.9219,96100.0],["2017-05-09",5.9078,5.9537,5.7417,5.7841,106100.0],["2017-05-10",5.7417,5.9714,5.7417,5.8866,121700.0],["2017-05-11",5.9113,6.0385,5.876,6.0138,98800.0],["2017-05-12",5.9961,6.0067,5.9573,5.982,58500.0],["2017-05-15",5.9891,6.1375,5.9679,6.0421,66700.0],["2017-05-16",6.0421,6.1975,6.0173,6.1481,81200.0],["2017-05-17",6.0633,6.1551,6.035,6.0491,88400.0],["2017-05-18",6.0138,6.2717,6.0138,6.0421,63900.0],["2017-05-19",6.1375,6.1375,5.9396,5.9396,118500.0],["2017-05-22",5.9997,6.1657,5.9643,6.1304,87800.0],["2017-05-23",6.1869,6.1869,6.0138,6.1304,46300.0],["2017-05-24",6.1127,6.1975,6.0739,6.0951,50500.0],["2017-05-25",6.1622,6.1975,6.0138,6.0421,72000.0],["2017-05-26",6.0845,6.1657,6.0138,6.0597,35300.0],["2017-05-30",6.0951,6.0951,5.9749,5.9997,38500.0],["2017-05-31",5.9891,6.1198,5.8053,5.8159,142400.0],["2017-06-01",5.8619,5.9855,5.8477,5.9467,45200.0],["2017-06-02",5.9608,6.1127,5.9467,6.0668,68700.0],["2017-06-05",6.0597,6.1693,6.0421,6.1551,73600.0],["2017-06-06",6.1339,6.2682,6.1339,6.2576,127700.0],["2017-06-07",6.1456,6.2432,6.0553,6.1023,196700.0],["2017-06-08",6.1492,6.2106,6.1167,6.1637,148500.0],["2017-06-09",6.1637,6.2143,6.1239,6.1239,101200.0],["2017-06-12",6.1312,6.1854,6.0878,6.1275,50500.0],["2017-06-13",6.1131,6.1926,6.0517,6.1781,63900.0],["2017-06-14",6.1854,6.2576,6.1131,6.1312,75000.0],["2017-06-15",6.1131,6.1926,6.0625,6.1601,32700.0],["2017-06-16",6.1528,6.2106,6.1023,6.1709,37500.0],["2017-06-19",6.1601,6.319,6.1601,6.2323,82600.0],["2017-06-20",6.0697,6.0914,6.0336,6.0336,754700.0],["2017-06-21",6.0372,6.0806,6.0047,6.0119,219100.0],["2017-06-22",6.0625,6.077,5.9975,6.0481,159800.0],["2017-06-23",6.0806,6.0914,6.0264,6.0733,117600.0],["2017-06-26",6.0625,6.0878,6.0336,6.0517,95800.0],["2017-06-27",6.0625,6.0878,6.0336,6.0372,98700.0],["2017-06-28",6.0011,6.0986,6.0011,6.0878,96700.0],["2017-06-29",6.0986,6.1601,6.0372,6.1023,109000.0],["2017-06-30",6.077,6.1167,6.0336,6.077,101300.0],["2017-07-03",6.0697,6.142,6.0661,6.1023,24800.0],["2017-07-05",6.0806,6.142,6.0481,6.0878,55800.0],["2017-07-06",6.0733,6.1203,6.0155,6.0589,92700.0],["2017-07-07",6.0444,6.077,6.0155,6.0697,47500.0],["2017-07-10",6.0444,6.1059,6.0408,6.0806,58200.0],["2017-07-11",6.1059,6.1059,6.0228,6.0589,45500.0],["2017-07-12",6.1023,6.1023,6.0372,6.0697,47200.0],["2017-07-13",6.1023,6.1059,6.0553,6.0842,49200.0],["2017-07-14",6.0697,6.1059,6.0697,6.1023,60200.0],["2017-07-17",6.0878,6.1528,6.0553,6.0986,49000.0],["2017-07-18",6.095,6.1384,6.0553,6.0733,47200.0],["2017-07-19",6.0986,6.1348,6.0517,6.1348,40800.0],["2017-07-20",6.142,6.142,6.0697,6.095,44200.0],["2017-07-21",6.0697,6.1239,6.0697,6.077,71700.0],["2017-07-24",6.0589,6.1348,6.0589,6.0914,55900.0],["2017-07-25",6.0878,6.1239,6.0589,6.0878,52400.0],["2017-07-26",6.0878,6.1312,6.0733,6.1239,62800.0],["2017-07-27",6.1312,6.1564,6.0914,6.1564,69700.0],["2017-07-28",6.1312,6.1384,6.0697,6.077,48500.0],["2017-07-31",6.077,6.1312,6.0625,6.0914,36600.0],["2017-08-01",6.0625,6.1312,5.8493,5.9144,192700.0],["2017-08-02",5.9613,6.0083,5.8566,5.9613,85500.0],["2017-08-03",5.9613,6.0083,5.9361,5.965,53400.0],["2017-08-04",6.0155,6.0661,5.9758,6.0228,80200.0],["2017-08-07",6.0336,6.0697,6.0083,6.0083,61800.0],["2017-08-08",6.0408,6.0481,6.0119,6.0228,40900.0],["2017-08-09",6.0155,6.0697,5.965,6.0517,82000.0],["2017-08-10",6.0228,6.0228,5.8602,5.9324,86300.0],["2017-08-11",5.8963,5.9288,5.8349,5.871,100200.0],["2017-08-14",5.8168,5.9903,5.8168,5.9035,127400.0],["2017-08-15",5.9505,6.0589,5.9108,6.0228,58800.0],["2017-08-16",6.0192,6.0192,5.9252,5.9252,57600.0],["2017-08-17",5.918,5.9433,5.8746,5.9108,53100.0],["2017-08-18",5.8819,5.8855,5.853,5.853,56500.0],["2017-08-21",5.853,5.9035,5.853,5.8891,66600.0],["2017-08-22",5.8783,5.9577,5.8566,5.8855,68600.0],["2017-08-23",5.8638,5.9866,5.8638,5.9252,87600.0],["2017-08-24",5.918,5.9433,5.8385,5.8421,74100.0],["2017-08-25",5.8313,5.9505,5.8313,5.8891,66600.0],["2017-08-28",5.918,5.9469,5.8855,5.9108,54800.0],["2017-08-29",5.8819,5.9108,5.853,5.8783,60800.0],["2017-08-30",5.8493,5.8891,5.8349,5.8783,54200.0],["2017-08-31",5.8891,5.9433,5.8168,5.8204,141300.0],["2017-09-01",5.8349,5.9324,5.7988,5.871,122200.0],["2017-09-05",5.8855,5.9108,5.8204,5.871,60600.0],["2017-09-06",5.8819,5.9144,5.8168,5.8638,79400.0],["2017-09-07",5.9193,5.9452,5.7898,5.8675,102200.0],["2017-09-08",5.8305,5.9304,5.8305,5.8971,67000.0],["2017-09-11",5.8897,5.9638,5.8786,5.9119,55900.0],["2017-09-12",5.9045,5.9267,5.849,5.8638,44700.0],["2017-09-13",5.8675,5.9119,5.8379,5.849,57200.0],["2017-09-14",5.8305,5.9156,5.8305,5.8675,64000.0],["2017-09-15",5.8305,5.923,5.8305,5.923,58300.0],["2017-09-18",5.886,5.9119,5.8194,5.8564,76500.0],["2017-09-19",5.8749,5.9526,5.8305,5.8749,73800.0],["2017-09-20",5.8897,5.9637,5.8564,5.886,73200.0],["2017-09-21",5.8416,5.9119,5.7861,5.886,101700.0],["2017-09-22",5.8934,5.9304,5.8231,5.8897,80700.0],["2017-09-25",5.8675,5.9712,5.8305,5.9119,124600.0],["2017-09-26",5.8897,5.9823,5.8897,5.9563,73100.0],["2017-09-27",5.9823,6.0156,5.9304,5.9749,58600.0],["2017-09-28",5.9415,5.9823,5.9156,5.9637,57200.0],["2017-09-29",5.9267,5.986,5.9193,5.9526,61100.0],["2017-10-02",5.9712,5.9934,5.9267,5.9675,50100.0],["2017-10-03",5.9526,6.0082,5.9341,6.0008,45000.0],["2017-10-04",5.9749,6.0082,5.96,5.9749,67100.0],["2017-10-05",5.9786,5.9786,5.9378,5.9452,34900.0],["2017-10-06",5.9415,5.9675,5.9119,5.9341,70600.0],["2017-10-09",5.9415,5.9749,5.9304,5.9749,53300.0],["2017-10-10",5.9971,5.9971,5.923,5.9897,49000.0],["2017-10-11",5.9489,5.9897,5.9119,5.9675,60800.0],["2017-10-12",5.9897,5.9934,5.9304,5.9823,39000.0],["2017-10-13",5.9971,6.0008,5.9304,5.986,98600.0],["2017-10-16",5.986,6.0526,5.9675,6.0526,40900.0],["2017-10-17",6.0452,6.0822,5.9045,5.9156,87200.0],["2017-10-18",6.0341,6.1562,6.0008,6.0785,165200.0],["2017-10-19",6.023,6.0674,6.0082,6.0637,66600.0],["2017-10-20",6.0711,6.1451,6.0711,6.1229,46200.0],["2017-10-23",6.1155,6.1451,6.0859,6.1155,55100.0],["2017-10-24",6.1044,6.1414,6.0933,6.1081,43800.0],["2017-10-25",6.134,6.1451,6.0341,6.1118,83700.0],["2017-10-26",6.1044,6.1933,6.0933,6.1822,49200.0],["2017-10-27",6.1822,6.2562,6.0896,6.2303,61800.0],["2017-10-30",6.2007,6.2377,6.1859,6.1933,45800.0],["2017-10-31",6.197,6.2562,6.1822,6.1822,83300.0],["2017-11-01",6.197,6.271,6.1637,6.2081,63200.0],["2017-11-02",6.1822,6.2562,5.96,6.0674,154400.0],["2017-11-03",6.0859,6.2081,6.0304,6.0637,97700.0],["2017-11-06",6.0859,6.1451,6.0378,6.1414,90500.0],["2017-11-07",6.1118,6.1303,6.0785,6.0933,51700.0],["2017-11-08",6.06,6.1155,6.06,6.1007,37200.0],["2017-11-09",6.0526,6.1451,5.8675,5.9637,180400.0],["2017-11-10",5.9637,6.0267,5.8971,5.9452,108900.0],["2017-11-13",5.923,5.9749,5.8564,5.8712,99100.0],["2017-11-14",5.8527,5.9971,5.849,5.9119,71800.0],["2017-11-15",5.8971,5.96,5.8897,5.9267,76900.0],["2017-11-16",5.923,5.9563,5.9008,5.9082,64600.0],["2017-11-17",5.9082,5.9378,5.8897,5.9267,67000.0],["2017-11-20",5.9378,6.0415,5.9119,5.9897,79400.0],["2017-11-21",6.0193,6.0304,5.96,5.9749,49300.0],["2017-11-22",5.9712,6.0008,5.96,5.9934,35600.0],["2017-11-24",6.0637,6.1414,6.0341,6.1192,54000.0],["2017-11-27",6.1229,6.1229,5.9786,5.9786,79700.0],["2017-11-28",5.9786,6.0267,5.9786,6.023,73400.0],["2017-11-29",6.0341,6.0526,5.9008,5.9119,90100.0],["2017-11-30",5.9193,5.9675,5.8675,5.8971,99500.0],["2017-12-01",5.9008,5.9638,5.8638,5.9341,80300.0],["2017-12-04",5.9749,6.0415,5.8934,5.923,81800.0],["2017-12-05",5.9193,5.9452,5.8601,5.9119,102900.0],["2017-12-06",5.8971,5.9378,5.8564,5.9119,90800.0],["2017-12-07",5.9045,5.9082,5.849,5.8527,80100.0],["2017-12-08",5.8527,5.9267,5.8527,5.886,115600.0],["2017-12-11",5.8712,5.8971,5.849,5.8749,143400.0],["2017-12-12",5.8564,5.9119,5.8342,5.8416,153800.0],["2017-12-13",5.8305,5.9341,5.8268,5.8971,114300.0],["2017-12-14",5.8934,5.9897,5.886,5.9675,110900.0],["2017-12-15",5.9378,6.0193,5.9378,5.9749,95800.0],["2017-12-18",6.0045,6.0045,5.9526,6.0045,206900.0],["2017-12-19",5.9893,6.0691,5.8257,5.86,281100.0],["2017-12-20",5.8828,5.9094,5.8067,5.8486,247800.0],["2017-12-21",5.8486,5.8714,5.7725,5.8638,208100.0],["2017-12-22",5.8562,5.8942,5.8219,5.8334,69900.0],["2017-12-26",5.8105,5.8752,5.7991,5.8638,134400.0],["2017-12-27",5.8904,5.8904,5.7801,5.8181,140800.0],["2017-12-28",5.8029,5.8333,5.7535,5.7953,261800.0],["2017-12-29",5.7953,5.7991,5.7421,5.7725,241000.0],["2018-01-02",5.8904,5.9855,5.8181,5.9132,176400.0],["2018-01-03",5.898,5.9893,5.8448,5.879,60200.0],["2018-01-04",5.8752,5.9664,5.7459,5.7953,158200.0],["2018-01-05",5.8143,5.8143,5.7079,5.7383,160700.0],["2018-01-08",5.7041,5.7991,5.7041,5.7497,82000.0],["2018-01-09",5.7535,5.7839,5.7079,5.7193,99800.0],["2018-01-10",5.7155,5.7421,5.6508,5.7079,168200.0],["2018-01-11",5.7041,5.7915,5.6888,5.7687,125900.0],["2018-01-12",5.7459,5.7991,5.7155,5.7801,78700.0],["2018-01-16",5.7801,5.7877,5.6965,5.7079,86300.0],["2018-01-17",5.7155,5.7383,5.6888,5.7193,65800.0],["2018-01-18",5.7041,5.7725,5.7041,5.7649,91400.0],["2018-01-19",5.7497,5.7801,5.685,5.7497,129200.0],["2018-01-22",5.7269,5.7269,5.6774,5.6965,79000.0],["2018-01-23",5.685,5.7155,5.6698,5.6812,69200.0],["2018-01-24",5.6622,5.7535,5.6546,5.7231,83000.0],["2018-01-25",5.7079,5.7535,5.7041,5.7421,61800.0],["2018-01-26",5.7421,5.7611,5.6736,5.7155,108200.0],["2018-01-29",5.7231,5.7421,5.6888,5.7193,93900.0],["2018-01-30",5.6736,5.7003,5.4797,5.5558,273000.0],["2018-01-31",5.571,5.6622,5.5558,5.59,139000.0],["2018-02-01",5.5748,5.609,5.5367,5.5481,66900.0],["2018-02-02",5.5139,5.5443,5.4303,5.4417,102200.0],["2018-02-05",5.396,5.4341,5.1108,5.1565,281000.0],["2018-02-06",5.0766,5.2629,5.012,5.1527,274800.0],["2018-02-07",5.1527,5.3542,5.1527,5.3352,134400.0],["2018-02-08",5.3162,5.4873,5.2553,5.2782,145800.0],["2018-02-09",5.3124,5.4189,5.1565,5.2858,144200.0],["2018-02-12",5.2858,5.3048,5.2211,5.2553,86300.0],["2018-02-13",5.2401,5.2896,5.2325,5.2705,61400.0],["2018-02-14",5.2477,5.358,5.1983,5.2477,103300.0],["2018-02-15",5.2782,5.32,5.1983,5.2287,116900.0],["2018-02-16",5.2972,5.3504,5.2439,5.2858,81500.0],["2018-02-20",5.2934,5.3238,5.1755,5.2059,123700.0],["2018-02-21",5.2287,5.2629,5.1375,5.1413,156600.0],["2018-02-22",5.1527,5.1679,5.069,5.0766,113500.0],["2018-02-23",5.0956,5.1869,5.012,5.0234,116600.0],["2018-02-26",5.031,5.069,5.0158,5.0272,77800.0],["2018-02-27",5.0196,5.05,4.9245,4.9245,139900.0],["2018-02-28",4.9397,4.9891,4.8865,4.8979,141200.0],["2018-03-01",4.8941,4.9435,4.8066,4.8789,154200.0],["2018-03-02",4.8294,5.031,4.8028,5.0044,134500.0],["2018-03-05",4.9663,5.0728,4.9473,5.0576,128000.0],["2018-03-06",5.088,5.088,4.9587,5.0234,139900.0],["2018-03-07",5.0196,5.0196,4.9511,4.9815,211600.0],["2018-03-08",5.0051,5.0482,4.9619,5.0051,186000.0],["2018-03-09",5.0051,5.0521,4.9894,5.0403,170200.0],["2018-03-12",5.0286,5.1148,5.0286,5.0717,131800.0],["2018-03-13",5.1266,5.1971,5.0874,5.1618,229600.0],["2018-03-14",5.1422,5.1932,5.0991,5.1109,113600.0],["2018-03-15",5.107,5.154,5.0051,5.0913,151700.0],["2018-03-16",5.1187,5.1814,5.0795,5.0874,121200.0],["2018-03-19",5.0952,5.1658,5.0599,5.107,68100.0],["2018-03-20",5.107,5.1266,5.0403,5.0443,131200.0],["2018-03-21",5.0403,5.0599,4.9972,5.0168,125100.0],["2018-03-22",5.0011,5.201,5.0011,5.1462,154500.0],["2018-03-23",5.1148,5.1854,5.009,5.009,180700.0],["2018-03-26",5.0286,5.0913,5.0129,5.0599,123300.0],["2018-03-27",5.0678,5.0952,5.0286,5.0521,159700.0],["2018-03-28",5.0521,5.0795,5.0168,5.0443,150000.0],["2018-03-29",5.0129,5.0834,5.0129,5.0482,162600.0],["2018-04-02",5.0756,5.0756,4.958,5.0286,71500.0],["2018-04-03",5.0168,5.0678,5.009,5.0207,57400.0],["2018-04-04",4.9855,5.107,4.9855,5.0639,108800.0],["2018-04-05",5.0834,5.1383,5.0364,5.1109,69200.0],["2018-04-06",5.0991,5.1422,5.0756,5.1226,68700.0],["2018-04-09",5.1344,5.1697,5.103,5.1109,79300.0],["2018-04-10",5.1422,5.1814,5.1226,5.1305,69800.0],["2018-04-11",5.1148,5.1501,5.0756,5.0913,65400.0],["2018-04-12",5.0991,5.1854,5.0991,5.1226,103600.0],["2018-04-13",5.1266,5.1422,5.0795,5.0913,59400.0],["2018-04-16",5.1109,5.1305,5.0874,5.1187,54300.0],["2018-04-17",5.1305,5.1775,5.103,5.1226,121400.0],["2018-04-18",5.1187,5.154,5.0991,5.1344,83000.0],["2018-04-19",5.1266,5.1697,5.1187,5.1266,64900.0],["2018-04-20",5.103,5.1305,5.0795,5.103,72400.0],["2018-04-23",5.0952,5.0991,5.0286,5.0443,59900.0],["2018-04-24",5.0678,5.0952,4.9698,5.0325,155900.0],["2018-04-25",5.0364,5.0913,5.0011,5.0756,47600.0],["2018-04-26",5.0795,5.0952,5.0364,5.0756,60300.0],["2018-04-27",5.0874,5.1305,5.0717,5.1305,82000.0],["2018-04-30",5.1344,5.1344,5.0874,5.1187,104300.0],["2018-05-01",5.1226,5.1344,5.0403,5.107,75300.0],["2018-05-02",5.107,5.1344,5.0717,5.1187,76400.0],["2018-05-03",5.0991,5.1383,5.0364,5.1344,85300.0],["2018-05-04",5.0756,5.2559,5.0756,5.1775,140600.0],["2018-05-07",5.1618,5.2716,5.1618,5.2559,91700.0],["2018-05-08",5.2716,5.2794,5.1932,5.2363,113400.0],["2018-05-09",5.2206,5.2598,5.2167,5.2363,43400.0],["2018-05-10",5.2402,5.2951,5.1736,5.2716,60800.0],["2018-05-11",5.3029,5.3852,5.2441,5.2677,89900.0],["2018-05-14",5.2716,5.4048,5.2598,5.4009,110100.0],["2018-05-15",5.3774,5.4205,5.3656,5.4048,88800.0],["2018-05-16",5.4244,5.448,5.3774,5.4244,75300.0],["2018-05-17",5.4205,5.4793,5.3892,5.4362,106200.0],["2018-05-18",5.4166,5.4597,5.3852,5.4166,54800.0],["2018-05-21",5.4284,5.5263,5.4284,5.5263,103800.0],["2018-05-22",5.5185,5.5773,5.4793,5.5381,127600.0],["2018-05-23",5.5616,5.6322,5.5459,5.6282,212700.0],["2018-05-24",5.6322,5.6714,5.5655,5.6518,107700.0],["2018-05-25",5.6165,5.6753,5.6047,5.6635,84200.0],["2018-05-29",5.6635,5.7184,5.6126,5.6322,169700.0],["2018-05-30",5.6635,5.687,5.6322,5.6557,128600.0],["2018-05-31",5.6596,5.6635,5.6126,5.6557,104400.0],["2018-06-01",5.6831,5.6988,5.6322,5.6714,77000.0],["2018-06-04",5.6753,5.6988,5.6243,5.6949,151100.0],["2018-06-05",5.7027,5.7184,5.6439,5.7027,167300.0],["2018-06-06",5.7105,5.7184,5.6478,5.687,183600.0],["2018-06-07",5.7273,5.832,5.7072,5.828,309600.0],["2018-06-08",5.828,5.8683,5.7998,5.8441,177800.0],["2018-06-11",5.8199,5.8361,5.7595,5.7797,138000.0],["2018-06-12",5.7958,5.7958,5.6911,5.7273,112400.0],["2018-06-13",5.7515,5.7555,5.6951,5.7233,74000.0],["2018-06-14",5.7394,5.7958,5.7112,5.7636,58600.0],["2018-06-15",5.7595,5.7756,5.6991,5.7273,85100.0],["2018-06-18",5.7112,5.7756,5.7072,5.7313,58100.0],["2018-06-19",5.7072,5.7958,5.6991,5.7636,131300.0],["2018-06-20",5.824,5.824,5.7877,5.7998,144700.0],["2018-06-21",5.8079,5.8642,5.7958,5.828,142600.0],["2018-06-22",5.8481,5.8602,5.7918,5.7918,122800.0],["2018-06-25",5.7797,5.8199,5.7394,5.7595,147900.0],["2018-06-26",5.7676,5.8079,5.7313,5.7595,118900.0],["2018-06-27",5.7636,5.7756,5.7193,5.7193,72400.0],["2018-06-28",5.7193,5.7434,5.6588,5.679,77400.0],["2018-06-29",5.6911,5.7555,5.687,5.7233,70100.0],["2018-07-02",5.7273,5.7797,5.7112,5.7636,64300.0],["2018-07-03",5.7797,5.8602,5.7797,5.8361,56900.0],["2018-07-05",5.8481,5.8481,5.7797,5.7877,54900.0],["2018-07-06",5.7918,5.824,5.7676,5.8079,73600.0],["2018-07-09",5.832,5.8884,5.8199,5.8522,85300.0],["2018-07-10",5.8481,5.8522,5.7958,5.832,41400.0],["2018-07-11",5.8199,5.8924,5.8119,5.8361,47300.0],["2018-07-12",5.8522,5.9126,5.7918,5.7958,70900.0],["2018-07-13",5.7918,5.832,5.7877,5.824,55500.0],["2018-07-16",5.8602,5.8642,5.8038,5.8401,47000.0],["2018-07-17",5.8361,5.9126,5.8199,5.9045,56000.0],["2018-07-18",5.9166,5.9931,5.8804,5.9811,73900.0],["2018-07-19",5.9811,6.0092,5.9287,5.9408,43400.0],["2018-07-20",5.9448,5.969,5.8683,5.8723,48600.0],["2018-07-23",5.8763,5.9086,5.828,5.8361,35400.0],["2018-07-24",5.8602,5.8804,5.8199,5.8401,54000.0],["2018-07-25",5.828,5.8723,5.8079,5.8119,51900.0],["2018-07-26",5.8119,5.8924,5.8119,5.8159,49000.0],["2018-07-27",5.8119,6.0415,5.7595,5.7837,76500.0],["2018-07-30",5.7797,5.8199,5.7716,5.8159,46000.0],["2018-07-31",5.8119,5.824,5.7273,5.8119,85400.0],["2018-08-01",5.8079,5.8361,5.7756,5.8361,78600.0],["2018-08-02",5.828,5.9206,5.824,5.9166,67400.0],["2018-08-03",5.9287,5.9287,5.832,5.9166,76200.0],["2018-08-06",5.8965,5.9408,5.8723,5.9327,52700.0],["2018-08-07",5.9408,5.9972,5.9126,5.9448,81100.0],["2018-08-08",5.9529,6.0576,5.9287,6.0092,101500.0],["2018-08-09",6.0213,6.0495,5.9649,5.9972,50100.0],["2018-08-10",5.9891,5.9931,5.9529,5.9649,75900.0],["2018-08-13",5.9649,5.9931,5.9529,5.969,64100.0],["2018-08-14",5.9851,5.9972,5.9609,5.973,62200.0],["2018-08-15",5.973,5.9931,5.9408,5.9529,49300.0],["2018-08-16",5.973,5.9972,5.9529,5.969,47400.0],["2018-08-17",5.973,5.9811,5.9126,5.9529,48900.0],["2018-08-20",5.9529,5.9972,5.9529,5.9891,60100.0],["2018-08-21",5.9891,6.0576,5.9811,6.0415,85300.0],["2018-08-22",6.0535,6.0576,6.0415,6.0535,55500.0],["2018-08-23",6.0576,6.0737,6.0254,6.0455,74900.0],["2018-08-24",6.0697,6.1099,6.0616,6.1059,89200.0],["2018-08-27",6.1301,6.1301,6.0737,6.1059,78800.0],["2018-08-28",6.122,6.1381,6.0817,6.1019,108000.0],["2018-08-29",6.1019,6.1422,6.0817,6.1422,62900.0],["2018-08-30",6.1099,6.1542,6.1059,6.1341,88800.0],["2018-08-31",6.1341,6.1542,6.1099,6.1542,120700.0],["2018-09-04",6.1422,6.2147,6.1422,6.2026,165800.0],["2018-09-05",6.2026,6.2227,6.126,6.2106,212900.0],["2018-09-06",6.223,6.3181,6.1197,6.1528,167800.0],["2018-09-07",6.1486,6.1528,6.1032,6.1073,56000.0],["2018-09-10",6.1239,6.1486,6.0867,6.0949,82100.0],["2018-09-11",6.0949,6.128,6.066,6.0784,55000.0],["2018-09-12",6.066,6.1115,6.0495,6.066,62200.0],["2018-09-13",6.0701,6.1569,6.066,6.0701,120900.0],["2018-09-14",6.0701,6.1073,6.0247,6.0412,63300.0],["2018-09-17",6.0123,6.0701,6.0082,6.0164,65700.0],["2018-09-18",6.0205,6.0329,5.9627,5.9751,65800.0],["2018-09-19",5.9875,6.066,5.9875,6.0247,56300.0],["2018-09-20",6.0329,6.128,5.9958,6.128,92900.0],["2018-09-21",6.1528,6.1693,6.0743,6.0949,82700.0],["2018-09-24",6.1115,6.1197,6.0453,6.0619,70400.0],["2018-09-25",6.066,6.0908,6.0082,6.0123,40400.0],["2018-09-26",6.0123,6.0784,6.0123,6.0205,41600.0],["2018-09-27",6.0247,6.066,6.0205,6.0412,56100.0],["2018-09-28",6.0123,6.0867,6.004,6.0412,79000.0],["2018-10-01",6.004,6.0453,5.9916,5.9958,67300.0],["2018-10-02",5.9916,6.066,5.9916,6.0205,38800.0],["2018-10-03",6.0288,6.066,6.0082,6.0577,61000.0],["2018-10-04",6.0743,6.0867,6.0329,6.0329,69100.0],["2018-10-05",6.0288,6.0453,5.9916,5.9999,28800.0],["2018-10-08",5.9999,6.0164,5.8801,5.8966,75700.0],["2018-10-09",5.8966,5.9131,5.8346,5.9007,130000.0],["2018-10-10",5.8842,5.909,5.8305,5.8305,52400.0],["2018-10-11",5.8305,5.8594,5.8305,5.8346,116200.0],["2018-10-12",5.8801,5.8925,5.7313,5.7685,154000.0],["2018-10-15",5.7685,5.8222,5.7602,5.7933,73400.0],["2018-10-16",5.7974,5.8263,5.7685,5.7974,69300.0],["2018-10-17",5.7974,5.8263,5.7644,5.7809,66900.0],["2018-10-18",5.785,5.8098,5.7272,5.7478,40300.0],["2018-10-19",5.752,5.7809,5.6073,5.628,130400.0],["2018-10-22",5.6156,5.6445,5.5743,5.5743,50000.0],["2018-10-23",5.533,5.566,5.4173,5.5412,87600.0],["2018-10-24",5.5247,5.5619,5.4379,5.4544,66600.0],["2018-10-25",5.4999,5.5412,5.4875,5.4875,48900.0],["2018-10-26",5.4668,5.5577,5.4173,5.4834,60700.0],["2018-10-29",5.504,5.5495,5.471,5.5164,67800.0],["2018-10-30",5.5412,5.5867,5.4958,5.5867,130800.0],["2018-10-31",5.6032,5.7024,5.5908,5.6734,102200.0],["2018-11-01",5.7313,5.7602,5.69,5.7396,42000.0],["2018-11-02",5.785,5.8098,5.6569,5.6817,134400.0],["2018-11-05",5.69,5.7354,5.661,5.6817,94900.0],["2018-11-06",5.6817,5.8181,5.6528,5.8098,61600.0],["2018-11-07",5.8222,5.8842,5.8222,5.8511,71800.0],["2018-11-08",5.847,5.9172,5.7974,5.8305,70400.0],["2018-11-09",5.8015,5.8222,5.7644,5.8139,53800.0],["2018-11-12",5.847,5.847,5.7272,5.7478,51100.0],["2018-11-13",5.7726,5.785,5.7106,5.723,54600.0],["2018-11-14",5.7437,5.7974,5.7189,5.7478,56200.0],["2018-11-15",5.7272,5.7726,5.7024,5.7354,41200.0],["2018-11-16",5.7106,5.7726,5.7024,5.7396,40200.0],["2018-11-19",5.7478,5.8098,5.7354,5.7891,51800.0],["2018-11-20",5.7685,5.7768,5.69,5.7354,101400.0],["2018-11-21",5.7437,5.7933,5.723,5.7354,69100.0],["2018-11-23",5.752,5.7726,5.7024,5.7726,45300.0],["2018-11-26",5.8015,5.8305,5.752,5.7561,63500.0],["2018-11-27",5.7396,5.7933,5.7272,5.752,68100.0],["2018-11-28",5.7561,5.8139,5.7272,5.8057,65100.0],["2018-11-29",5.8222,5.847,5.785,5.8263,86900.0],["2018-11-30",5.8263,5.8263,5.7809,5.8222,64900.0],["2018-12-03",5.9131,5.9792,5.8098,5.9544,153200.0],["2018-12-04",5.9503,5.9503,5.8387,5.8511,126000.0],["2018-12-06",5.8043,5.8383,5.7275,5.8043,164700.0],["2018-12-07",5.8256,5.9236,5.7574,5.8511,159900.0],["2018-12-10",5.8937,5.9236,5.8298,5.8767,161400.0],["2018-12-11",5.9406,5.9577,5.881,5.9023,93100.0],["2018-12-12",5.9236,5.9491,5.8383,5.8554,121000.0],["2018-12-13",5.8852,5.9065,5.8085,5.8128,57400.0],["2018-12-14",5.8,5.8469,5.7062,5.7062,73000.0],["2018-12-17",5.6551,5.7233,5.3909,5.3909,179900.0],["2018-12-18",5.442,5.5912,5.3099,5.3866,171900.0],["2018-12-19",5.3866,5.4505,5.2929,5.3227,152900.0],["2018-12-20",5.327,5.327,5.0116,5.0372,281400.0],["2018-12-21",5.148,5.1906,5.0031,5.0159,261000.0],["2018-12-24",4.969,5.0329,4.9178,4.9477,146700.0],["2018-12-26",4.9306,5.0713,4.9306,5.0585,200600.0],["2018-12-27",4.9818,5.1778,4.9818,5.1224,204700.0],["2018-12-28",5.148,5.2588,5.0713,5.0926,233500.0],["2018-12-31",5.0968,5.1096,4.8923,4.9818,317700.0],["2019-01-02",4.9605,5.1181,4.9306,5.0713,109100.0],["2019-01-03",5.067,5.1522,5.0542,5.0798,85400.0],["2019-01-04",5.1181,5.2843,5.1181,5.2758,110000.0],["2019-01-07",5.263,5.4122,5.2545,5.3824,115500.0],["2019-01-08",5.3994,5.5059,5.3951,5.4932,94800.0],["2019-01-09",5.5102,5.5315,5.4505,5.4846,120500.0],["2019-01-10",5.4633,5.5187,5.4591,5.4974,58900.0],["2019-01-11",5.4974,5.5273,5.4761,5.4761,36100.0],["2019-01-14",5.4804,5.5145,5.442,5.4676,59900.0],["2019-01-15",5.4719,5.5571,5.442,5.5571,72900.0],["2019-01-16",5.5571,5.621,5.5358,5.5997,52700.0],["2019-01-17",5.5656,5.6807,5.5656,5.6721,65300.0],["2019-01-18",5.6892,5.7233,5.6338,5.6764,72100.0],["2019-01-22",5.6381,5.6977,5.6253,5.6594,56300.0],["2019-01-23",5.6807,5.7318,5.6423,5.7233,53400.0],["2019-01-24",5.7275,5.7829,5.6977,5.7531,52600.0],["2019-01-25",5.7829,5.8085,5.7531,5.7744,37600.0],["2019-01-28",5.7702,5.8213,5.7702,5.817,59200.0],["2019-01-29",5.8,5.8511,5.7574,5.8298,112200.0],["2019-01-30",5.8597,5.9449,5.8213,5.9406,108100.0],["2019-01-31",5.9449,6.0088,5.9023,5.9577,135600.0],["2019-02-01",5.9662,5.9662,5.9364,5.9577,62500.0],["2019-02-04",5.9449,5.9534,5.8937,5.9193,78100.0],["2019-02-05",5.9321,6.0855,5.9321,6.0855,132100.0],["2019-02-06",6.0898,6.2091,6.0599,6.1111,197600.0],["2019-02-07",6.1068,6.1367,6.0259,6.0642,64500.0],["2019-02-08",6.0514,6.0557,5.979,6.0301,56400.0],["2019-02-11",6.0344,6.1026,6.0344,6.0898,57600.0],["2019-02-12",6.1153,6.1409,6.0557,6.0685,69700.0],["2019-02-13",6.0727,6.1835,6.0557,6.1707,107500.0],["2019-02-14",6.175,6.2645,6.1153,6.2261,128100.0],["2019-02-15",6.2432,6.2858,6.2048,6.2773,110300.0],["2019-02-19",6.2645,6.3412,6.2134,6.3242,139700.0],["2019-02-20",6.3284,6.4861,6.2858,6.4307,151500.0],["2019-02-21",6.452,6.4861,6.3966,6.4222,143000.0],["2019-02-22",6.435,6.5969,6.4307,6.5969,265100.0],["2019-02-25",6.6054,6.7162,6.533,6.6821,171300.0],["2019-02-26",6.6821,6.6821,6.4563,6.5543,169400.0],["2019-02-27",6.55,6.55,6.4307,6.4478,145500.0],["2019-02-28",6.4477,6.4563,6.3796,6.3966,138200.0],["2019-03-01",6.4179,6.5628,6.4094,6.452,270300.0],["2019-03-04",6.5032,6.7503,6.4989,6.6694,281400.0],["2019-03-05",6.6395,6.6651,6.5415,6.6267,163200.0],["2019-03-06",6.6438,6.6864,6.6054,6.648,232000.0],["2019-03-07",6.6306,6.7136,6.565,6.6918,197200.0],["2019-03-08",6.6917,6.7661,6.5431,6.7049,177500.0],["2019-03-11",6.7442,6.7835,6.6874,6.7267,160200.0],["2019-03-12",6.7486,6.7529,6.683,6.7267,147300.0],["2019-03-13",6.7267,6.7311,6.6743,6.7267,164400.0],["2019-03-14",6.7223,6.7529,6.6786,6.7311,209400.0],["2019-03-15",6.718,6.7835,6.6874,6.7835,166000.0],["2019-03-18",6.801,6.8141,6.7355,6.7748,108300.0],["2019-03-19",6.7748,6.7923,6.7355,6.7442,70100.0],["2019-03-20",6.7529,6.7704,6.6655,6.683,102200.0],["2019-03-21",6.6699,6.7529,6.6699,6.7049,95600.0],["2019-03-22",6.7267,6.7355,6.5912,6.6174,131600.0],["2019-03-25",6.6218,6.7049,6.6087,6.6437,100700.0],["2019-03-26",6.683,6.7267,6.6655,6.718,54300.0],["2019-03-27",6.718,6.7486,6.7005,6.7267,83400.0],["2019-03-28",6.718,6.7748,6.718,6.7661,49400.0],["2019-03-29",6.7704,6.7923,6.7005,6.7005,92400.0],["2019-04-01",6.7529,6.7748,6.7136,6.7529,62600.0],["2019-04-02",6.7529,6.7792,6.7267,6.7442,54500.0],["2019-04-03",6.7398,6.7661,6.718,6.7267,60500.0],["2019-04-04",6.7398,6.7879,6.7267,6.7573,67000.0],["2019-04-05",6.7704,6.8054,6.7529,6.7617,45400.0],["2019-04-08",6.7573,6.7879,6.718,6.7704,64400.0],["2019-04-09",6.7573,6.7704,6.683,6.7005,51500.0],["2019-04-10",6.7005,6.7835,6.7005,6.7704,65800.0],["2019-04-11",6.7879,6.7879,6.7136,6.7311,69200.0],["2019-04-12",6.7617,6.7923,6.7136,6.7573,59000.0],["2019-04-15",6.7573,6.7573,6.7092,6.7355,70700.0],["2019-04-16",6.7442,6.836,6.718,6.7835,105800.0],["2019-04-17",6.7835,6.8447,6.7267,6.7573,77800.0],["2019-04-18",6.7704,6.8141,6.7005,6.718,93400.0],["2019-04-22",6.7223,6.7748,6.6743,6.7223,125500.0],["2019-04-23",6.7398,6.8098,6.7092,6.7573,100000.0],["2019-04-24",6.7573,6.8098,6.7398,6.7573,130500.0],["2019-04-25",6.7792,6.9059,6.7005,6.871,134700.0],["2019-04-26",6.8666,6.9278,6.8622,6.9147,76200.0],["2019-04-29",6.9147,6.9802,6.9015,6.9015,76600.0],["2019-04-30",6.9016,6.9147,6.8316,6.8622,82200.0],["2019-05-01",6.8666,6.9103,6.8404,6.9015,53700.0],["2019-05-02",6.919,6.9584,6.8928,6.9059,66600.0],["2019-05-03",6.9496,7.1245,6.9059,7.1026,134800.0],["2019-05-06",7.0283,7.1682,6.954,7.1507,109200.0],["2019-05-07",7.1419,7.1944,7.0545,7.0808,115400.0],["2019-05-08",7.0545,7.1769,6.9933,7.0939,109000.0],["2019-05-09",7.0633,7.0851,7.0021,7.0764,77100.0],["2019-05-10",7.072,7.1419,7.037,7.0589,53400.0],["2019-05-13",7.0589,7.0764,6.9715,7.0196,108500.0],["2019-05-14",7.0021,7.0764,6.8841,7.0283,58200.0],["2019-05-15",7.0327,7.1026,6.9933,7.072,62500.0],["2019-05-16",7.0108,7.1245,7.0108,7.0633,96200.0],["2019-05-17",7.0502,7.1857,7.0502,7.1507,66200.0],["2019-05-20",7.1288,7.19,7.1114,7.1507,93000.0],["2019-05-21",7.1857,7.2119,7.1332,7.1988,57500.0],["2019-05-22",7.1988,7.1988,7.1288,7.1376,69700.0],["2019-05-23",7.1245,7.1463,7.0764,7.1376,47100.0],["2019-05-24",7.1682,7.1682,7.1026,7.1288,48800.0],["2019-05-28",7.1114,7.1288,7.0633,7.0633,91300.0],["2019-05-29",7.0196,7.0895,6.9977,7.0676,99100.0],["2019-05-30",7.0895,7.1157,7.0021,7.0021,117900.0],["2019-05-31",6.9759,6.9802,6.871,6.9147,146600.0],["2019-06-03",6.9016,6.9977,6.9016,6.9627,98400.0],["2019-06-04",7.0108,7.0676,6.954,7.0589,117900.0],["2019-06-05",7.072,7.0982,7.0327,7.072,225100.0],["2019-06-06",7.072,7.184,7.0541,7.1705,112600.0],["2019-06-07",7.1661,7.1705,6.9959,7.0317,106600.0],["2019-06-10",7.0675,7.1123,7.0138,7.0944,96400.0],["2019-06-11",7.1123,7.1123,6.9914,7.0631,114000.0],["2019-06-12",7.0541,7.1123,7.0407,7.0675,57500.0],["2019-06-13",7.0675,7.1437,7.0675,7.1347,57900.0],["2019-06-14",7.1347,7.1437,7.0899,7.1302,59600.0],["2019-06-17",7.1437,7.1437,7.0496,7.1123,44500.0],["2019-06-18",7.1258,7.1661,7.0765,7.1034,59400.0],["2019-06-19",7.175,7.2064,7.1213,7.1437,118600.0],["2019-06-20",7.1974,7.2019,7.0989,7.1795,85600.0],["2019-06-21",7.2422,7.2422,7.1571,7.2288,126300.0],["2019-06-24",7.2377,7.278,7.175,7.1974,100600.0],["2019-06-25",7.2153,7.2153,7.1347,7.1526,67400.0],["2019-06-26",7.184,7.1885,7.0854,7.0989,78600.0],["2019-06-27",7.0944,7.1705,7.0854,7.1258,61900.0],["2019-06-28",7.1302,7.2019,7.1123,7.1437,86700.0],["2019-07-01",7.1795,7.2422,7.175,7.2332,88000.0],["2019-07-02",7.2512,7.278,7.2198,7.2198,78100.0],["2019-07-03",7.2153,7.2691,7.2153,7.2512,45600.0],["2019-07-05",7.2556,7.3004,7.2422,7.2825,80300.0],["2019-07-08",7.2915,7.2915,7.2153,7.2556,73500.0],["2019-07-09",7.2467,7.2825,7.2332,7.2422,38500.0],["2019-07-10",7.2243,7.296,7.1795,7.2377,103600.0],["2019-07-11",7.2467,7.2825,7.2019,7.2601,57500.0],["2019-07-12",7.287,7.3587,7.278,7.3139,71900.0],["2019-07-15",7.3004,7.3452,7.2736,7.3004,60000.0],["2019-07-16",7.3139,7.3363,7.2556,7.2691,46100.0],["2019-07-17",7.278,7.2825,7.2198,7.2198,68300.0],["2019-07-18",7.2377,7.287,7.2153,7.278,53200.0],["2019-07-19",7.278,7.3631,7.2467,7.2467,92300.0],["2019-07-22",7.2646,7.2915,7.2198,7.2691,82900.0],["2019-07-23",7.278,7.2915,7.2422,7.2512,83600.0],["2019-07-24",7.2646,7.2915,7.2377,7.2691,66100.0],["2019-07-25",7.2646,7.2736,7.2243,7.2556,55100.0],["2019-07-26",7.2556,7.2691,7.2198,7.2556,64900.0],["2019-07-29",7.2646,7.2646,7.2064,7.2377,92500.0],["2019-07-30",7.2422,7.2691,7.2377,7.2556,69300.0],["2019-07-31",7.2736,7.278,7.2198,7.2601,46500.0],["2019-08-01",7.2556,7.278,7.2019,7.2288,51900.0],["2019-08-02",7.1078,7.1526,6.6152,6.8212,430300.0],["2019-08-05",6.7227,6.7451,6.4987,6.5525,361300.0],["2019-08-06",6.5525,6.7048,6.445,6.5256,183700.0],["2019-08-07",6.4987,6.5928,6.3868,6.5525,123600.0],["2019-08-08",6.5659,6.6197,6.3464,6.5973,153300.0],["2019-08-09",6.6197,6.6286,6.5256,6.5838,81700.0],["2019-08-12",6.5346,6.6734,6.5346,6.6331,138100.0],["2019-08-13",6.5973,6.7048,6.5704,6.6017,131900.0],["2019-08-14",6.557,6.5749,6.4495,6.539,131700.0],["2019-08-15",6.5346,6.6062,6.4405,6.4898,84900.0],["2019-08-16",6.5256,6.5883,6.5256,6.5793,64000.0],["2019-08-19",6.6197,6.6958,6.5883,6.651,101200.0],["2019-08-20",6.6644,6.7675,6.6555,6.7048,113800.0],["2019-08-21",6.7316,6.7406,6.6062,6.6868,104700.0],["2019-08-22",6.6958,6.7719,6.6555,6.6824,68300.0],["2019-08-23",6.6958,6.7451,6.6197,6.6331,56500.0],["2019-08-26",6.642,6.7182,6.642,6.7003,76400.0],["2019-08-27",6.7361,6.8122,6.6376,6.6376,77100.0],["2019-08-28",6.6465,6.6913,6.6331,6.6779,91300.0],["2019-08-29",6.7092,6.7585,6.6644,6.7271,96900.0],["2019-08-30",6.7585,6.8122,6.7137,6.7809,159600.0],["2019-09-03",6.7809,6.8346,6.7764,6.7854,137200.0],["2019-09-04",6.8078,6.8302,6.7271,6.763,131700.0],["2019-09-05",6.7814,6.8503,6.7722,6.7814,129300.0],["2019-09-06",6.8273,6.8273,6.7446,6.7584,66700.0],["2019-09-09",6.7722,6.8273,6.763,6.809,57900.0],["2019-09-10",6.7814,6.8503,6.763,6.8135,87000.0],["2019-09-11",6.8273,6.8779,6.8135,6.8595,64600.0],["2019-09-12",6.8641,6.8779,6.7768,6.8227,95800.0],["2019-09-13",6.8733,6.9009,6.8319,6.8503,74100.0],["2019-09-16",6.8687,6.9377,6.8135,6.8733,110100.0],["2019-09-17",6.8687,6.9285,6.8457,6.8963,78900.0],["2019-09-18",6.8963,6.9699,6.8825,6.9699,90100.0],["2019-09-19",6.9791,7.0158,6.9469,6.9975,105500.0],["2019-09-20",7.0434,7.0756,6.9929,7.0664,83800.0],["2019-09-23",7.0756,7.1308,7.002,7.0296,146100.0],["2019-09-24",7.0204,7.0756,6.9469,6.9791,54700.0],["2019-09-25",6.9745,7.0342,6.8963,6.9423,87100.0],["2019-09-26",6.9515,6.9883,6.9285,6.9377,81200.0],["2019-09-27",6.9377,6.9607,6.8273,6.8549,86100.0],["2019-09-30",6.8549,6.8641,6.7814,6.8181,58800.0],["2019-10-01",6.8181,6.8917,6.6756,6.6986,79800.0],["2019-10-02",6.6848,6.6986,6.5607,6.6021,118900.0],["2019-10-03",6.5929,6.6572,6.5515,6.5929,96100.0],["2019-10-04",6.5883,6.6802,6.5883,6.6526,57500.0],["2019-10-07",6.6205,6.6894,6.5929,6.671,53800.0],["2019-10-08",6.6572,6.6848,6.6205,6.6205,54100.0],["2019-10-09",6.6526,6.6848,6.6296,6.6296,51700.0],["2019-10-10",6.6342,6.717,6.6342,6.694,92400.0],["2019-10-11",6.648,6.6848,6.6067,6.6572,262900.0],["2019-10-14",6.6618,6.6618,6.5009,6.5147,145900.0],["2019-10-15",6.4963,6.6159,6.4963,6.6021,111700.0],["2019-10-16",6.6251,6.6251,6.5975,6.6021,67700.0],["2019-10-17",6.6021,6.6756,6.5975,6.6434,94000.0],["2019-10-18",6.6756,6.6986,6.5975,6.6342,112700.0],["2019-10-21",6.648,6.7492,6.648,6.7262,66700.0],["2019-10-22",6.7216,6.7768,6.7124,6.7262,77500.0],["2019-10-23",6.7216,6.8135,6.7216,6.786,101000.0],["2019-10-24",6.786,6.8136,6.7308,6.7722,79900.0],["2019-10-25",6.74,6.786,6.7216,6.7354,93700.0],["2019-10-28",6.7446,6.7906,6.7354,6.7676,53500.0],["2019-10-29",6.7814,6.8044,6.7308,6.7492,204800.0],["2019-10-30",6.7354,6.8503,6.7354,6.8457,87900.0],["2019-10-31",6.8457,6.8733,6.7814,6.7814,69000.0],["2019-11-01",6.7906,7.0618,6.7906,6.9009,98200.0],["2019-11-04",6.9653,6.9653,6.8733,6.9101,141900.0],["2019-11-05",6.9101,6.9837,6.9101,6.9377,47000.0],["2019-11-06",6.9285,6.9837,6.9055,6.9331,80300.0],["2019-11-07",6.9699,6.9791,6.9285,6.9423,71500.0],["2019-11-08",6.9653,7.0066,6.9101,6.9653,62000.0],["2019-11-11",6.9469,7.0112,6.9469,6.9515,56500.0],["2019-11-12",6.9607,7.0572,6.9607,7.0572,86000.0],["2019-11-13",7.0204,7.1032,7.0158,7.0802,54700.0],["2019-11-14",7.0802,7.1124,7.0434,7.0848,46200.0],["2019-11-15",7.0894,7.0986,7.0296,7.0572,63000.0],["2019-11-18",7.071,7.0802,7.002,7.0618,56600.0],["2019-11-19",7.1032,7.117,7.0664,7.1032,76000.0],["2019-11-20",7.0848,7.0894,7.0434,7.0848,72500.0],["2019-11-21",7.0986,7.0986,7.025,7.071,73600.0],["2019-11-22",7.0848,7.1722,7.0388,7.1124,102700.0],["2019-11-25",7.117,7.2319,7.1124,7.2089,112300.0],["2019-11-26",7.2411,7.3285,7.1997,7.1997,109600.0],["2019-11-27",7.2319,7.3423,7.2135,7.2963,126100.0],["2019-11-29",7.2825,7.3469,7.2549,7.3469,73500.0],["2019-12-02",7.3561,7.4204,7.3101,7.3147,174100.0],["2019-12-03",7.3377,7.4342,7.2963,7.3469,145500.0],["2019-12-04",7.3561,7.3974,7.3009,7.3836,180300.0],["2019-12-05",7.4167,7.4167,7.2372,7.2703,189000.0],["2019-12-06",7.3033,7.3459,7.2136,7.2939,200900.0],["2019-12-09",7.3081,7.3081,7.1663,7.2325,159600.0],["2019-12-10",7.2466,7.2608,7.1758,7.2325,99800.0],["2019-12-11",7.2514,7.2514,7.1758,7.2041,112000.0],["2019-12-12",7.2089,7.2703,7.1474,7.19,93300.0],["2019-12-13",7.2183,7.2183,7.1569,7.1805,80000.0],["2019-12-16",7.2089,7.2561,7.1191,7.1427,80400.0],["2019-12-17",7.1711,7.2089,7.1002,7.1333,94800.0],["2019-12-18",7.1238,7.2277,7.0955,7.1947,135700.0],["2019-12-19",7.1852,7.2703,7.1333,7.223,117100.0],["2019-12-20",7.2655,7.2703,7.1569,7.2041,163500.0],["2019-12-23",7.1805,7.2278,7.1238,7.138,80200.0],["2019-12-24",7.1522,7.1569,7.1049,7.1474,37300.0],["2019-12-26",7.1663,7.1663,7.0908,7.1333,110900.0],["2019-12-27",7.1522,7.1616,7.0482,7.0671,115500.0],["2019-12-30",7.0813,7.0813,6.9868,7.0341,94700.0],["2019-12-31",7.0246,7.086,7.0104,7.0104,98300.0],["2020-01-02",7.0152,7.0293,6.949,6.9868,106400.0],["2020-01-03",6.9916,7.0104,6.9538,6.9632,83900.0],["2020-01-06",6.9207,7.0341,6.9207,6.9774,95000.0],["2020-01-07",6.9916,7.1238,6.9679,7.086,124100.0],["2020-01-08",7.086,7.1333,7.086,7.1049,77000.0],["2020-01-09",7.1333,7.1663,7.1049,7.1333,84400.0],["2020-01-10",7.1569,7.1569,7.0671,7.086,87900.0],["2020-01-13",7.0908,7.1191,7.0199,7.0482,105400.0],["2020-01-14",7.0482,7.0671,7.0293,7.0341,58500.0],["2020-01-15",7.0388,7.0955,7.0388,7.0813,90000.0],["2020-01-16",7.1097,7.1144,7.0671,7.086,82500.0],["2020-01-17",7.0671,7.1002,7.0624,7.0719,74300.0],["2020-01-21",7.0577,7.0908,7.0435,7.0577,133700.0],["2020-01-22",7.0482,7.0908,7.0482,7.086,93200.0],["2020-01-23",7.086,7.1002,7.0341,7.0624,103000.0],["2020-01-24",7.0813,7.0813,7.001,7.0057,76300.0],["2020-01-27",6.9915,7.001,6.9301,6.9538,68200.0],["2020-01-28",6.9632,6.9821,6.9254,6.9443,93400.0],["2020-01-29",6.9443,7.0388,6.9443,6.9963,68700.0],["2020-01-30",6.9774,7.0341,6.9585,7.0104,84400.0],["2020-01-31",7.0057,7.053,6.9585,6.9727,65800.0],["2020-02-03",6.9963,7.0388,6.9679,6.9868,90000.0],["2020-02-04",7.0104,7.0388,6.9727,6.9963,48800.0],["2020-02-05",7.001,7.0955,7.001,7.0719,42700.0],["2020-02-06",7.1002,7.1049,7.0624,7.0671,72300.0],["2020-02-07",7.0624,7.2466,7.0482,7.1285,183900.0],["2020-02-10",7.1285,7.1994,7.1002,7.1522,76500.0],["2020-02-11",7.1474,7.2844,7.1333,7.2655,113100.0],["2020-02-12",7.2892,7.2939,7.1805,7.1994,84100.0],["2020-02-13",7.1616,7.3081,7.1569,7.3033,120200.0],["2020-02-14",7.2986,7.3128,7.2372,7.2892,115400.0],["2020-02-18",7.3742,7.3884,7.2986,7.3222,122200.0],["2020-02-19",7.3364,7.3931,7.2278,7.2703,137200.0],["2020-02-20",7.2797,7.3506,7.2183,7.3459,86600.0],["2020-02-21",7.3364,7.3459,7.2419,7.2561,99500.0],["2020-02-24",7.2041,7.2278,7.0908,7.1238,130200.0],["2020-02-25",7.1427,7.2041,6.6467,6.7223,284800.0],["2020-02-26",6.727,6.8734,6.7176,6.7459,156900.0],["2020-02-27",6.6987,6.7034,6.3255,6.5522,279000.0],["2020-02-28",6.3774,6.5428,6.0184,6.2263,491600.0],["2020-03-02",6.2688,6.538,6.2404,6.5144,203800.0],["2020-03-03",6.5428,6.7034,6.4436,6.4908,253300.0],["2020-03-04",6.59,6.642,6.5239,6.6089,152500.0],["2020-03-05",6.5333,6.5664,6.4766,6.5333,156200.0],["2020-03-06",6.4388,6.4483,6.2971,6.4152,154500.0],["2020-03-09",6.1365,6.1412,5.6452,5.7255,313200.0],["2020-03-10",5.8105,5.9286,5.5602,5.7019,347400.0],["2020-03-11",5.5696,5.6547,5.4043,5.5035,376900.0],["2020-03-12",4.9903,5.0343,3.6462,4.5064,603600.0],["2020-03-13",4.5211,5.0196,4.5211,4.9707,291200.0],["2020-03-16",2.5465,4.1545,2.4683,4.0519,486700.0],["2020-03-17",4.1594,4.1643,3.4213,3.5142,496100.0],["2020-03-18",3.3431,3.3431,2.263,2.307,491000.0],["2020-03-19",2.307,3.3725,2.2141,3.3138,758400.0],["2020-03-20",3.2845,3.8026,3.0059,3.2307,348200.0],["2020-03-23",3.1574,3.1574,2.175,2.4047,557400.0],["2020-03-24",2.7371,3.3285,2.6882,3.0206,416400.0],["2020-03-25",3.1134,4.0567,3.0206,3.2258,526400.0],["2020-03-26",3.348,4.4478,3.348,3.6853,695900.0],["2020-03-27",3.6511,3.871,3.3089,3.6462,455300.0],["2020-03-30",3.5631,4.003,3.3676,3.3676,297100.0],["2020-03-31",3.3969,3.4849,3.1525,3.2356,259500.0],["2020-04-01",3.1476,3.1916,2.8642,2.8642,169900.0],["2020-04-02",2.869,2.9277,2.7126,2.7273,165500.0],["2020-04-03",2.7224,2.8788,2.4438,2.6198,207400.0],["2020-04-06",2.7615,2.9961,2.7273,2.8055,142000.0],["2020-04-07",3.0254,3.2161,2.8886,2.9521,334700.0],["2020-04-08",3.089,3.6266,3.089,3.4507,327100.0],["2020-04-09",3.6657,3.9785,3.48,3.524,386700.0],["2020-04-13",3.568,3.9981,3.2503,3.9639,316600.0],["2020-04-14",4.1447,4.2474,3.9883,4.1887,238100.0],["2020-04-15",4.0616,4.3158,3.959,4.2669,350000.0],["2020-04-16",4.4038,4.4233,4.1692,4.306,361300.0],["2020-04-17",4.4135,4.6286,4.2816,4.4038,357800.0],["2020-04-20",4.2865,4.3989,4.1594,4.218,171000.0],["2020-04-21",4.1789,4.2865,4.0665,4.174,129500.0],["2020-04-22",4.2718,4.2767,3.9932,4.0176,159000.0],["2020-04-23",4.0567,4.0958,3.8026,3.8857,219900.0],["2020-04-24",3.9248,4.2131,3.8857,4.1838,128600.0],["2020-04-27",4.262,4.4966,4.1643,4.4135,202800.0],["2020-04-28",4.5113,4.6433,4.2816,4.3011,162200.0],["2020-04-29",4.4429,4.8192,4.3989,4.6384,230300.0],["2020-04-30",4.5846,4.5846,4.3598,4.438,242800.0],["2020-05-01",4.4869,4.6921,4.0665,4.1789,274100.0],["2020-05-04",4.1154,4.2474,3.9932,4.1985,232400.0],["2020-05-05",4.218,4.3989,3.8368,3.9248,353300.0],["2020-05-06",3.959,4.1301,3.9492,4.0763,170600.0],["2020-05-07",4.1545,4.2522,3.9394,4.1007,240200.0],["2020-05-08",4.1203,4.2522,4.1007,4.1594,180300.0],["2020-05-11",4.1154,4.2522,3.9834,4.1252,121200.0],["2020-05-12",4.1447,4.2278,4.0372,4.0665,110800.0],["2020-05-13",4.0567,4.0616,3.7488,3.9541,132100.0],["2020-05-14",3.8906,4.0225,3.7293,4.0128,91200.0],["2020-05-15",3.9492,4.1154,3.9199,4.003,123100.0],["2020-05-18",4.1105,4.2865,4.0763,4.2131,108700.0],["2020-05-19",4.1887,4.3402,4.1349,4.2669,155100.0],["2020-05-20",4.3207,4.4429,4.2816,4.3696,132400.0],["2020-05-21",4.3989,4.5455,4.3989,4.5211,155600.0],["2020-05-22",4.5553,4.6628,4.5455,4.5504,174600.0],["2020-05-26",4.6775,4.8583,4.6775,4.7361,124300.0],["2020-05-27",4.829,4.8485,4.741,4.8339,167100.0],["2020-05-28",4.8583,4.917,4.6726,4.7312,156600.0],["2020-05-29",4.7019,4.7948,4.5993,4.6628,174000.0],["2020-06-01",4.5651,4.9121,4.5211,4.7654,167200.0],["2020-06-02",4.8241,4.8632,4.7068,4.7703,182300.0],["2020-06-03",4.7801,4.961,4.7801,4.8974,233600.0],["2020-06-04",4.9365,5.0294,4.8632,5.0147,267900.0],["2020-06-05",5.132,5.2982,4.9707,5.0538,238200.0],["2020-06-08",5.1467,5.3862,5.1418,5.3862,282400.0],["2020-06-09",5.3569,5.3813,5.0636,5.264,262100.0],["2020-06-10",5.2738,5.2835,4.9365,5.0489,320500.0],["2020-06-11",4.8023,4.8375,4.4197,4.465,310700.0],["2020-06-12",4.6211,4.8224,4.4902,4.6311,188200.0],["2020-06-15",4.5053,4.6966,4.4801,4.6462,189100.0],["2020-06-16",4.7972,4.8627,4.6462,4.7368,147500.0],["2020-06-17",4.7368,4.7368,4.5153,4.5304,143700.0],["2020-06-18",4.4952,4.6211,4.46,4.5103,167200.0],["2020-06-19",4.5304,4.6261,4.3442,4.4046,191400.0],["2020-06-22",4.3543,4.4096,4.2888,4.3442,115100.0],["2020-06-23",4.4096,4.4449,4.3442,4.3492,186700.0],["2020-06-24",4.3291,4.4298,4.1881,4.3794,163100.0],["2020-06-25",4.3794,4.5002,4.3593,4.4348,152600.0],["2020-06-26",4.4801,4.4801,4.3643,4.3794,157000.0],["2020-06-29",4.4398,4.5858,4.3794,4.5405,205800.0],["2020-06-30",4.5304,4.6513,4.5002,4.5657,99300.0],["2020-07-01",4.5707,4.6311,4.4398,4.4751,134700.0],["2020-07-02",4.5506,4.5758,4.4046,4.4298,76400.0],["2020-07-06",4.4952,4.5053,4.3794,4.4096,114500.0],["2020-07-07",4.4096,4.4398,4.3341,4.3341,126000.0],["2020-07-08",4.3291,4.4247,4.2385,4.2888,127100.0],["2020-07-09",4.2687,4.3996,4.2083,4.2737,142700.0],["2020-07-10",4.2888,4.3794,4.2536,4.3694,139200.0],["2020-07-13",4.4147,4.5355,4.3593,4.4096,151800.0],["2020-07-14",4.3996,4.465,4.3593,4.4398,110900.0],["2020-07-15",4.4449,4.5355,4.4197,4.5002,170000.0],["2020-07-16",4.4952,4.5304,4.4147,4.4499,130800.0],["2020-07-17",4.4499,4.4851,4.3945,4.4801,129100.0],["2020-07-20",4.4751,4.5053,4.3895,4.4549,144000.0],["2020-07-21",4.4851,4.5254,4.4348,4.4751,128000.0],["2020-07-22",4.465,4.5304,4.4398,4.5103,141300.0],["2020-07-23",4.4952,4.6362,4.4851,4.5153,167600.0],["2020-07-24",4.5506,4.5657,4.4549,4.4851,96300.0],["2020-07-27",4.4851,4.5304,4.4348,4.4398,104000.0],["2020-07-28",4.4449,4.47,4.4147,4.4348,65300.0],["2020-07-29",4.47,4.5103,4.4197,4.4952,82700.0],["2020-07-30",4.4499,4.4751,4.3543,4.4247,62100.0],["2020-07-31",4.4046,4.4247,4.2939,4.3593,92100.0],["2020-08-03",4.3643,4.46,4.1831,4.2737,251700.0],["2020-08-04",4.2637,4.3895,4.2385,4.3845,120600.0],["2020-08-05",4.4197,4.4751,4.3794,4.4449,124000.0],["2020-08-06",4.4298,4.4851,4.4147,4.4348,64800.0],["2020-08-07",4.6009,5.1899,4.5808,5.1597,388300.0],["2020-08-10",5.2604,5.3711,5.2503,5.356,245200.0],["2020-08-11",5.3862,5.4416,5.3459,5.3912,179100.0],["2020-08-12",5.4667,5.5271,5.2956,5.3862,148100.0],["2020-08-13",5.3812,5.4818,5.3359,5.3661,139700.0],["2020-08-14",5.3359,5.4063,5.3157,5.3963,86600.0],["2020-08-17",5.3912,5.4617,5.3208,5.361,87500.0],["2020-08-18",5.3761,5.4114,5.2402,5.2453,126400.0],["2020-08-19",5.2604,5.3308,5.1647,5.1848,77100.0],["2020-08-20",5.1244,5.2704,5.1244,5.1496,112600.0],["2020-08-21",5.1597,5.1597,5.1144,5.1244,101900.0],["2020-08-24",5.21,5.2503,5.1395,5.2352,190000.0],["2020-08-25",5.2453,5.2805,5.2151,5.2302,103700.0],["2020-08-26",5.2453,5.2453,5.1597,5.1899,102500.0],["2020-08-27",5.21,5.3107,5.1597,5.2251,99000.0],["2020-08-28",5.2402,5.3107,5.2402,5.2704,81400.0],["2020-08-31",5.2855,5.3107,5.215,5.2604,155200.0],["2020-09-01",5.2855,5.3359,5.1949,5.3258,131100.0],["2020-09-02",5.351,5.356,5.2251,5.351,142200.0],["2020-09-03",5.3157,5.361,5.1798,5.1899,169300.0],["2020-09-04",5.2604,5.2604,5.0389,5.1697,127700.0],["2020-09-08",5.1848,5.2654,5.0892,5.1798,153800.0],["2020-09-09",5.2453,5.3157,5.2201,5.2704,211700.0],["2020-09-10",5.2808,5.3171,5.1305,5.1512,189800.0],["2020-09-11",5.1357,5.2134,5.1357,5.1357,77200.0],["2020-09-14",5.1564,5.2808,5.1253,5.1823,127400.0],["2020-09-15",5.1979,5.2238,5.089,5.1253,104400.0],["2020-09-16",5.1253,5.2652,5.1253,5.1409,152500.0],["2020-09-17",5.1046,5.1668,5.1046,5.1253,31300.0],["2020-09-18",5.1409,5.1771,5.0839,5.0994,143200.0],["2020-09-21",5.0528,5.1305,5.0165,5.0631,202100.0],["2020-09-22",5.0579,5.0994,5.0165,5.0165,61100.0],["2020-09-23",5.0579,5.0787,4.8455,4.8507,224000.0],["2020-09-24",4.8455,4.9906,4.8092,4.8817,215800.0],["2020-09-25",4.9077,5.0424,4.8921,5.032,162700.0],["2020-09-28",5.0735,5.3533,5.0735,5.229,293000.0],["2020-09-29",5.2238,5.2652,5.0631,5.1046,124900.0],["2020-09-30",5.1046,5.2341,5.1046,5.1046,133900.0],["2020-10-01",5.1512,5.2341,5.1046,5.2238,110200.0],["2020-10-02",5.2031,5.3896,5.1616,5.3741,166800.0],["2020-10-05",5.4518,5.4725,5.3637,5.4103,221400.0],["2020-10-06",5.4414,5.5036,5.3689,5.3896,140900.0],["2020-10-07",5.4466,5.4933,5.3793,5.4155,113700.0],["2020-10-08",5.4777,5.4933,5.4052,5.4311,124300.0],["2020-10-09",5.4777,5.4881,5.4363,5.4414,100100.0],["2020-10-12",5.4466,5.4984,5.4311,5.4518,72200.0],["2020-10-13",5.4207,5.4622,5.3482,5.3896,64600.0],["2020-10-14",5.3689,5.4984,5.3119,5.3274,126100.0],["2020-10-15",5.3171,5.3741,5.2549,5.2756,76500.0],["2020-10-16",5.2808,5.3067,5.2549,5.2601,59300.0],["2020-10-19",5.2963,5.3741,5.2652,5.3378,110800.0],["2020-10-20",5.3793,5.3844,5.3067,5.3378,106300.0],["2020-10-21",5.3222,5.3948,5.3119,5.3637,89500.0],["2020-10-22",5.3482,5.4518,5.3482,5.4466,73800.0],["2020-10-23",5.4673,5.4984,5.4414,5.4518,53600.0],["2020-10-26",5.4363,5.4363,5.3326,5.3948,182600.0],["2020-10-27",5.3948,5.4777,5.3948,5.4414,49500.0],["2020-10-28",5.3689,5.3741,5.2134,5.2445,205600.0],["2020-10-29",5.2445,5.2756,5.1201,5.1823,107200.0],["2020-10-30",5.2134,5.5658,5.2134,5.4777,166900.0],["2020-11-02",5.5451,5.7887,5.5451,5.742,170200.0],["2020-11-03",5.8042,5.8664,5.6384,5.7472,161400.0],["2020-11-04",5.7109,5.8664,5.6384,5.7472,116600.0],["2020-11-05",5.7524,5.9027,5.7524,5.8716,160900.0],["2020-11-06",5.8923,5.9338,5.8405,5.8871,85000.0],["2020-11-09",6.0063,6.2032,5.913,5.9856,144900.0],["2020-11-10",6.0115,6.2395,5.9597,6.2084,242700.0],["2020-11-11",6.2084,6.3224,6.1359,6.2706,95200.0],["2020-11-12",6.2292,6.2758,6.0944,6.167,103600.0],["2020-11-13",6.2188,6.3328,6.2032,6.2706,87600.0],["2020-11-16",6.3328,6.4727,6.3224,6.3898,130300.0],["2020-11-17",6.3743,6.4624,6.2602,6.3794,139600.0],["2020-11-18",6.4727,6.7837,6.4675,6.6489,247300.0],["2020-11-19",6.68,6.8096,6.6178,6.7681,173200.0],["2020-11-20",6.737,6.8044,6.7111,6.7837,112900.0],["2020-11-23",6.8821,7.1257,6.8407,7.0324,172700.0],["2020-11-24",7.1205,7.2553,7.0169,7.2553,368000.0],["2020-11-25",7.2293,7.3071,7.1775,7.2449,149800.0],["2020-11-27",7.2345,7.4418,7.2345,7.3744,140700.0],["2020-11-30",7.3848,7.39,7.2604,7.333,201100.0],["2020-12-01",7.4055,7.504,7.3537,7.4159,265000.0],["2020-12-02",7.4211,7.5455,7.3226,7.3485,296400.0],["2020-12-03",7.3804,7.3804,6.9662,7.1308,398400.0],["2020-12-04",7.1308,7.253,7.0193,7.1096,177200.0],["2020-12-07",7.1574,7.1892,6.8441,6.8919,228600.0],["2020-12-08",6.8866,6.9131,6.7432,6.8229,155600.0],["2020-12-09",6.8813,6.8813,6.6954,6.7379,120300.0],["2020-12-10",6.7008,6.7751,6.5946,6.7379,122200.0],["2020-12-11",6.722,6.7698,6.6105,6.6901,93600.0],["2020-12-14",6.6954,6.7539,6.5468,6.6848,185700.0],["2020-12-15",6.7485,6.7698,6.568,6.7485,131500.0],["2020-12-16",6.791,6.8866,6.7167,6.7432,103600.0],["2020-12-17",6.791,6.8972,6.7432,6.8282,140900.0],["2020-12-18",6.8494,6.9131,6.7539,6.8441,150600.0],["2020-12-21",6.7539,6.9078,6.7273,6.7539,117100.0],["2020-12-22",6.7432,6.7698,6.6583,6.6583,84600.0],["2020-12-23",6.6848,6.7698,6.6689,6.7167,94200.0],["2020-12-24",6.7698,6.7698,6.6424,6.6901,68700.0],["2020-12-28",6.7592,6.8282,6.6424,6.6636,112600.0],["2020-12-29",6.7273,6.7273,6.5893,6.6795,186600.0],["2020-12-30",6.6583,6.8016,6.6477,6.722,117900.0],["2020-12-31",6.7485,6.9822,6.6901,6.9556,231300.0],["2021-01-04",7.0353,7.0459,6.6954,6.7857,177500.0],["2021-01-05",6.8123,6.9928,6.8123,6.9185,106600.0],["2021-01-06",6.9822,7.168,6.9822,6.9928,134300.0],["2021-01-07",7.0724,7.2105,7.014,7.1839,113500.0],["2021-01-08",7.2264,7.2264,7.0777,7.1946,86000.0],["2021-01-11",7.1096,7.168,6.9715,7.0353,118000.0],["2021-01-12",7.0724,7.1574,7.0087,7.1361,58800.0],["2021-01-13",7.1574,7.237,7.1415,7.1839,69200.0],["2021-01-14",7.1786,7.2795,7.168,7.2423,121400.0],["2021-01-15",7.1946,7.2954,7.168,7.2795,63100.0],["2021-01-19",7.3379,7.3379,7.168,7.2105,119300.0],["2021-01-20",7.2476,7.2636,7.1892,7.2264,86200.0],["2021-01-21",7.2583,7.3432,7.2105,7.2901,167700.0],["2021-01-22",7.237,7.237,7.0937,7.1627,129500.0],["2021-01-25",7.1361,7.3273,7.1308,7.1946,257500.0],["2021-01-26",7.2158,7.2795,7.0671,7.1733,214800.0],["2021-01-27",7.1308,7.2689,6.9344,6.9715,154600.0],["2021-01-28",6.9609,7.0777,6.8866,6.9503,127700.0],["2021-01-29",6.9981,6.9981,6.7008,6.7963,131600.0],["2021-02-01",6.86,6.8972,6.7167,6.8494,106900.0],["2021-02-02",6.8547,7.03,6.8547,6.9662,81400.0],["2021-02-03",6.9822,7.1043,6.9291,7.0618,99000.0],["2021-02-04",7.0937,7.2052,7.0937,7.1574,101500.0],["2021-02-05",7.2105,7.2583,7.1043,7.1892,67100.0],["2021-02-08",7.1574,7.1999,7.0406,7.1202,157300.0],["2021-02-09",7.099,7.1043,6.9981,7.0246,88300.0],["2021-02-10",7.0671,7.1574,7.014,7.0831,110100.0],["2021-02-11",7.3592,7.4972,7.3273,7.3804,346900.0],["2021-02-12",7.4069,7.4069,7.2901,7.3963,182100.0],["2021-02-16",7.4653,7.5131,7.3538,7.4335,212900.0],["2021-02-17",7.46,7.46,7.3804,7.3804,129400.0],["2021-02-18",7.3698,7.4707,7.3698,7.4494,136400.0],["2021-02-19",7.4653,7.4972,7.3804,7.4176,124300.0],["2021-02-22",7.4122,7.5344,7.4016,7.4707,102500.0],["2021-02-23",7.5397,7.6884,7.46,7.6459,167700.0],["2021-02-24",7.699,7.7999,7.6777,7.7892,141400.0],["2021-02-25",7.8158,7.9167,7.7043,7.7308,136600.0],["2021-02-26",7.7414,8.0653,7.7414,7.9751,243900.0],["2021-03-01",8.2724,8.2724,7.9963,8.06,286800.0],["2021-03-02",8.0653,8.283,8.0388,8.2087,166600.0],["2021-03-03",8.2883,8.3574,8.129,8.2565,185900.0],["2021-03-04",8.2671,8.3255,8.0706,8.2459,198100.0],["2021-03-05",8.3892,8.3892,7.8583,8.1025,185400.0],["2021-03-08",8.3574,8.3574,8.0706,8.2671,231800.0],["2021-03-09",8.2565,8.3414,8.1875,8.299,183500.0],["2021-03-10",8.3202,8.3574,8.1556,8.2406,310300.0],["2021-03-11",8.1643,8.2297,8.0827,8.1589,253100.0],["2021-03-12",8.1535,8.2297,8.1208,8.1698,189800.0],["2021-03-15",8.1317,8.344,8.0773,8.3004,251600.0],["2021-03-16",8.3004,8.3821,8.1371,8.2841,177100.0],["2021-03-17",8.2678,8.48,8.2623,8.344,170200.0],["2021-03-18",8.3657,8.4964,8.2678,8.3004,179400.0],["2021-03-19",8.3004,8.5127,8.2732,8.4909,179300.0],["2021-03-22",8.4692,8.4692,8.246,8.3004,145100.0],["2021-03-23",8.2514,8.3113,8.0773,8.1099,142400.0],["2021-03-24",8.1861,8.3603,8.0827,8.1208,88600.0],["2021-03-25",8.0827,8.3549,7.9575,8.3494,182500.0],["2021-03-26",8.4365,8.4746,8.2569,8.3766,104300.0],["2021-03-29",8.4365,8.5617,8.3821,8.4964,203200.0],["2021-03-30",8.5018,8.6324,8.4909,8.529,90700.0],["2021-03-31",8.4964,8.6052,8.4637,8.4637,99600.0],["2021-04-01",8.4964,8.5943,8.4528,8.5454,84500.0],["2021-04-05",8.5508,8.676,8.4964,8.6542,110300.0],["2021-04-06",8.7086,9.1114,8.6923,9.0352,367000.0],["2021-04-07",9.106,9.1985,9.0352,9.1713,186100.0],["2021-04-08",9.1876,9.2148,9.0896,9.1169,115700.0],["2021-04-09",9.1005,9.3182,9.1005,9.2257,206000.0],["2021-04-12",9.2529,9.3182,9.2039,9.3128,149500.0],["2021-04-13",9.2856,9.3019,9.1169,9.2148,145000.0],["2021-04-14",9.2529,9.2529,9.0026,9.0515,120200.0],["2021-04-15",9.0515,9.0842,8.9862,9.0515,92100.0],["2021-04-16",9.0515,9.1114,9.0189,9.0679,74800.0],["2021-04-19",9.0951,9.1169,8.9808,9.0733,94500.0],["2021-04-20",9.0407,9.1386,8.9862,9.0026,120500.0],["2021-04-21",9.008,9.1114,8.8828,8.9753,108600.0],["2021-04-22",8.959,9.2203,8.9536,9.1495,190600.0],["2021-04-23",9.1713,9.242,9.155,9.1931,71200.0],["2021-04-26",9.2094,9.2312,9.0679,9.1223,84400.0],["2021-04-27",9.1169,9.1931,9.0624,9.0951,86200.0],["2021-04-28",9.0842,9.1876,9.0352,9.0842,98900.0],["2021-04-29",9.0842,9.1441,9.0026,9.0733,55300.0],["2021-04-30",9.0243,9.1169,9.0134,9.0243,67800.0],["2021-05-03",9.0733,9.1005,9.008,9.0189,81700.0],["2021-05-04",9.0298,9.1005,9.008,9.0461,71700.0],["2021-05-05",9.0461,9.1767,8.9862,9.1713,128300.0],["2021-05-06",9.2257,9.4815,9.1713,9.4815,247200.0],["2021-05-07",9.4598,9.7646,9.4108,9.672,202800.0],["2021-05-10",9.6884,9.7863,9.438,9.4489,210900.0],["2021-05-11",9.3346,9.4108,8.9917,9.3128,144100.0],["2021-05-12",9.3128,9.34,8.8556,8.9209,135600.0],["2021-05-13",8.8991,9.1822,8.8991,9.1114,139200.0],["2021-05-14",9.1441,9.2475,9.1169,9.2039,94400.0],["2021-05-17",9.2257,9.2366,9.1495,9.2366,96900.0],["2021-05-18",9.2475,9.4543,9.1985,9.3563,170700.0],["2021-05-19",9.3346,9.3455,9.2203,9.3455,125800.0],["2021-05-20",9.3563,9.3781,9.2584,9.3182,100900.0],["2021-05-21",9.3672,9.3672,9.2203,9.2965,105800.0],["2021-05-24",9.2965,9.3618,9.2693,9.2965,68100.0],["2021-05-25",9.3128,9.3727,9.1441,9.1604,124000.0],["2021-05-26",9.1985,9.2801,9.1767,9.2039,61400.0],["2021-05-27",9.2529,9.3618,9.2529,9.3291,63000.0],["2021-05-28",9.3672,9.5033,9.2965,9.4489,111200.0],["2021-06-01",9.5033,9.5741,9.4815,9.536,130600.0],["2021-06-02",9.5686,9.6394,9.5087,9.6013,92600.0],["2021-06-03",9.5795,9.6992,9.5686,9.6285,97000.0],["2021-06-04",9.6611,9.7047,9.6122,9.6394,125400.0],["2021-06-07",9.6829,9.7918,9.6666,9.7373,100900.0],["2021-06-08",9.7972,9.7972,9.6557,9.7265,141400.0],["2021-06-09",9.721,9.7863,9.6339,9.7373,120600.0],["2021-06-10",9.7863,9.7918,9.6394,9.6992,184200.0],["2021-06-11",9.7549,9.8606,9.5824,9.7159,170400.0],["2021-06-14",9.7159,9.7438,9.4711,9.6213,185300.0],["2021-06-15",9.677,9.677,9.3542,9.4767,139200.0],["2021-06-16",9.46,9.4989,9.3821,9.4767,140000.0],["2021-06-17",9.4655,9.4822,9.1316,9.3264,189700.0],["2021-06-18",9.2986,9.3264,9.115,9.2986,304700.0],["2021-06-21",9.3097,9.6714,9.3097,9.638,147700.0],["2021-06-22",9.6603,9.6603,9.4655,9.549,75600.0],["2021-06-23",9.549,9.6158,9.4934,9.5212,65900.0],["2021-06-24",9.5824,9.6213,9.4767,9.5379,58200.0],["2021-06-25",9.5546,9.6158,9.4377,9.4433,86300.0],["2021-06-28",9.5323,9.6826,9.3765,9.588,107800.0],["2021-06-29",9.6992,9.6992,9.4711,9.5045,124300.0],["2021-06-30",9.4934,9.5935,9.3988,9.46,89300.0],["2021-07-01",9.4934,9.677,9.4377,9.6492,97100.0],["2021-07-02",9.6046,9.7048,9.588,9.6937,54300.0],["2021-07-06",9.6992,9.6992,9.4989,9.677,79800.0],["2021-07-07",9.6325,9.677,9.4655,9.5267,46500.0],["2021-07-08",9.4544,9.46,9.2485,9.3876,75400.0],["2021-07-09",9.4377,9.549,9.3431,9.5267,49600.0],["2021-07-12",9.5267,9.6158,9.421,9.5935,68900.0],["2021-07-13",9.549,9.6047,9.4266,9.549,64800.0],["2021-07-14",9.5768,9.6158,9.4154,9.4377,61400.0],["2021-07-15",9.3654,9.5156,9.3654,9.4433,65200.0],["2021-07-16",9.4878,9.5156,9.2986,9.3375,52300.0],["2021-07-19",9.2763,9.3042,8.9536,9.1539,209100.0],["2021-07-20",9.1317,9.3598,9.1205,9.3375,58900.0],["2021-07-21",9.3932,9.5212,9.3709,9.3988,69400.0],["2021-07-22",9.4043,9.421,9.2708,9.3264,50100.0],["2021-07-23",9.3821,9.4043,9.2708,9.3153,44200.0],["2021-07-26",9.3431,9.4655,9.2652,9.3654,123400.0],["2021-07-27",9.3542,9.3876,9.2652,9.3487,41500.0],["2021-07-28",9.332,9.4266,9.2708,9.3097,44200.0],["2021-07-29",9.3598,9.4488,9.3153,9.3264,44100.0],["2021-07-30",9.3375,9.4488,9.2763,9.3487,72800.0],["2021-08-02",9.3988,9.3988,9.2374,9.2708,65600.0],["2021-08-03",9.332,9.3654,9.1984,9.2819,59400.0],["2021-08-04",9.2596,9.3208,9.1873,9.2096,41400.0],["2021-08-05",9.2596,9.3932,9.204,9.3654,35800.0],["2021-08-06",9.5657,9.8884,9.5212,9.6436,118900.0],["2021-08-09",9.6881,9.894,9.6714,9.8551,82400.0],["2021-08-10",9.8885,9.983,9.8105,9.9608,101000.0],["2021-08-11",9.9886,9.9886,9.8773,9.9441,60900.0],["2021-08-12",9.8829,9.9608,9.8105,9.9107,46200.0],["2021-08-13",9.8996,9.9441,9.7716,9.9107,49700.0],["2021-08-16",9.8996,9.9274,9.8105,9.8606,47100.0],["2021-08-17",9.8495,9.9552,9.7549,9.7938,69300.0],["2021-08-18",9.8272,9.894,9.7104,9.7605,156800.0],["2021-08-19",9.7048,9.7605,9.3988,9.5045,112100.0],["2021-08-20",9.5323,9.7994,9.5323,9.7493,70400.0],["2021-08-23",9.7938,9.933,9.7382,9.8161,70200.0],["2021-08-24",9.8551,9.9886,9.7549,9.8495,89500.0],["2021-08-25",9.8718,9.9664,9.8662,9.9552,65200.0],["2021-08-26",9.9719,9.9775,9.7994,9.8884,67500.0],["2021-08-27",9.8884,10.0331,9.8884,9.9274,91700.0],["2021-08-30",9.9719,9.9886,9.805,9.8495,51000.0],["2021-08-31",9.8217,9.8996,9.7605,9.8272,93600.0],["2021-09-01",9.8662,9.9552,9.766,9.8606,59800.0],["2021-09-02",9.894,10.0164,9.8217,9.9497,94300.0],["2021-09-03",9.9886,10.1055,9.9497,10.0999,113400.0],["2021-09-07",10.1556,10.2613,10.061,10.1945,241200.0],["2021-09-08",10.2112,10.2947,10.2112,10.2335,90700.0],["2021-09-09",10.2335,10.3058,10.1277,10.1778,106100.0],["2021-09-10",10.2335,10.2947,10.1556,10.1834,105200.0],["2021-09-13",10.2175,10.2688,9.853,9.9328,246000.0],["2021-09-14",9.967,10.0638,9.853,9.91,83200.0],["2021-09-15",9.9328,10.2517,9.9328,10.2232,130700.0],["2021-09-16",10.2289,10.2745,9.9157,10.0524,183500.0],["2021-09-17",10.0809,10.1891,9.9954,10.041,105700.0],["2021-09-20",9.967,9.967,9.7505,9.8986,134400.0],["2021-09-21",9.91,10.246,9.8587,10.0695,74400.0],["2021-09-22",10.0866,10.2346,9.8417,10.0068,138700.0],["2021-09-23",10.041,10.1777,10.0068,10.0467,63800.0],["2021-09-24",10.0581,10.1549,10.041,10.041,61800.0],["2021-09-27",10.0524,10.246,9.9726,10.1834,111100.0],["2021-09-28",10.1891,10.2517,9.9783,10.0125,92800.0],["2021-09-29",10.0524,10.2232,9.9385,10.115,105100.0],["2021-09-30",10.1834,10.2403,9.9043,9.9328,55200.0],["2021-10-01",9.91,10.0581,9.9043,10.0239,70900.0],["2021-10-04",10.0695,10.1492,9.9613,10.0125,81600.0],["2021-10-05",10.0296,10.1492,9.9556,9.9783,79900.0],["2021-10-06",9.9726,10.0239,9.8701,9.9726,55600.0],["2021-10-07",10.0524,10.0752,9.8929,9.9271,39500.0],["2021-10-08",9.9271,9.9897,9.8815,9.9271,37700.0],["2021-10-11",9.9499,9.9954,9.8815,9.9385,62900.0],["2021-10-12",9.9385,10.0809,9.8872,9.9726,88400.0],["2021-10-13",9.9954,10.041,9.9271,9.9897,61300.0],["2021-10-14",10.0581,10.0581,9.91,9.9954,95800.0],["2021-10-15",10.0809,10.1036,9.984,9.984,49700.0],["2021-10-18",9.984,10.1093,9.9726,10.0581,69000.0],["2021-10-19",10.0581,10.1093,10.0182,10.0866,39700.0],["2021-10-20",10.0979,10.2176,10.0182,10.0752,65000.0],["2021-10-21",10.0979,10.1834,10.0296,10.0695,54100.0],["2021-10-22",10.1321,10.1549,10.0809,10.1207,41700.0],["2021-10-25",10.115,10.2232,10.0296,10.0581,55700.0],["2021-10-26",10.0752,10.1321,10.0239,10.0581,51100.0],["2021-10-27",10.0524,10.1321,9.9783,10.0296,63500.0],["2021-10-28",10.0752,10.1321,10.0068,10.0752,55400.0],["2021-10-29",10.0923,10.1321,9.9726,10.0581,52200.0],["2021-11-01",10.1036,10.1606,10.0011,10.041,66800.0],["2021-11-02",10.0752,10.1606,9.9271,10.0467,63600.0],["2021-11-03",10.0638,10.1549,10.0068,10.0524,74000.0],["2021-11-04",10.0752,10.1777,9.9613,10.041,49300.0],["2021-11-05",10.0866,10.2232,9.9954,10.172,129400.0],["2021-11-08",10.1606,10.3258,10.1606,10.2346,99400.0],["2021-11-09",10.1891,10.2403,10.0239,10.1321,83100.0],["2021-11-10",10.1606,10.2973,10.0979,10.2916,67300.0],["2021-11-11",10.3087,10.4226,10.2745,10.303,80400.0],["2021-11-12",10.3144,10.3599,10.1834,10.2403,39500.0],["2021-11-15",10.2802,10.3542,10.1264,10.172,50000.0],["2021-11-16",10.2062,10.2631,10.1492,10.2175,34200.0],["2021-11-17",10.2517,10.3656,10.2232,10.3372,52400.0],["2021-11-18",10.3599,10.4625,10.303,10.4625,43800.0],["2021-11-19",10.4568,10.5365,10.3656,10.508,102900.0],["2021-11-22",10.5707,10.6447,10.4795,10.6105,104600.0],["2021-11-23",10.6105,10.7472,10.5023,10.5308,95000.0],["2021-11-24",10.5137,10.5821,10.3656,10.4283,58300.0],["2021-11-26",10.303,10.3372,10.041,10.2688,102100.0],["2021-11-29",10.3599,10.5308,10.3485,10.4283,71000.0],["2021-11-30",10.4283,10.5194,10.2973,10.377,91700.0],["2021-12-01",10.4625,10.5308,10.2005,10.246,100800.0],["2021-12-02",10.2985,10.4617,10.2111,10.3451,110300.0],["2021-12-03",10.3568,10.3568,10.1353,10.2285,60100.0],["2021-12-06",10.2985,10.3509,10.077,10.2285,112000.0],["2021-12-07",10.3101,10.3451,10.112,10.1353,73300.0],["2021-12-08",10.1819,10.2285,10.1062,10.1236,56900.0],["2021-12-09",10.1353,10.1586,9.9896,10.0828,61500.0],["2021-12-10",10.1353,10.2227,10.0479,10.1003,56200.0],["2021-12-13",10.1003,10.2052,9.9896,10.0187,55400.0],["2021-12-14",10.0595,10.1936,9.8905,9.8905,59700.0],["2021-12-15",9.9313,10.1703,9.9138,10.077,63000.0],["2021-12-16",10.1295,10.2169,10.0129,10.1586,65300.0],["2021-12-17",10.2227,10.3393,10.077,10.2285,101500.0],["2021-12-20",10.1644,10.3393,9.943,10.1703,134400.0],["2021-12-21",10.2693,10.4617,10.1353,10.1819,83200.0],["2021-12-22",10.2169,10.4267,10.2052,10.2985,34900.0],["2021-12-23",10.3626,10.52,10.2985,10.4442,54800.0],["2021-12-27",10.4792,10.4908,10.3276,10.415,67700.0],["2021-12-28",10.45,10.6365,10.45,10.5083,85600.0],["2021-12-29",10.5491,10.6132,10.4966,10.5258,36400.0],["2021-12-30",10.5491,10.6074,10.415,10.4442,41000.0],["2021-12-31",10.4792,10.5083,10.415,10.4792,35900.0],["2022-01-03",10.4792,10.6074,10.4325,10.5724,60000.0],["2022-01-04",10.619,10.619,10.415,10.4325,44700.0],["2022-01-05",10.5374,10.5782,10.3218,10.3976,69800.0],["2022-01-06",10.4733,10.4733,10.2927,10.4034,38600.0],["2022-01-07",10.4558,10.52,10.2927,10.4267,46300.0],["2022-01-10",10.4908,10.5374,10.3742,10.485,57500.0],["2022-01-11",10.5433,10.5782,10.3742,10.5782,56400.0],["2022-01-12",10.6074,10.6074,10.4617,10.4908,40800.0],["2022-01-13",10.5724,10.6132,10.4442,10.5374,41800.0],["2022-01-14",10.4966,10.4966,10.2402,10.3393,151400.0],["2022-01-18",10.3801,10.6307,10.3451,10.5841,63900.0],["2022-01-19",10.6074,10.6074,10.3626,10.4384,66100.0],["2022-01-20",10.3976,10.4908,10.3043,10.3101,50300.0],["2022-01-21",10.2402,10.3917,10.0945,10.1994,91100.0],["2022-01-24",10.1469,10.1469,9.6865,9.9196,192700.0],["2022-01-25",9.9313,10.3043,9.9196,10.2519,61700.0],["2022-01-26",10.3043,10.5491,10.1644,10.2693,192400.0],["2022-01-27",10.2635,10.4267,10.1703,10.1936,42300.0],["2022-01-28",10.1761,10.1994,10.0187,10.1877,43900.0],["2022-01-31",10.1994,10.4733,10.1994,10.4442,50700.0],["2022-02-01",10.4966,10.5666,10.3859,10.5141,54500.0],["2022-02-02",10.5724,10.7822,10.4966,10.6948,101200.0],["2022-02-03",10.654,10.7473,10.5491,10.5491,45000.0],["2022-02-04",10.5491,10.7356,10.5258,10.7181,33000.0],["2022-02-07",10.7706,10.8055,10.6015,10.6715,93100.0],["2022-02-08",10.7239,10.8172,10.6307,10.7065,49700.0],["2022-02-09",10.7298,10.7298,10.52,10.6423,53500.0],["2022-02-10",10.6074,10.7939,10.6074,10.6948,64900.0],["2022-02-11",10.6657,10.7414,10.5025,10.6132,52900.0],["2022-02-14",10.6132,10.7065,10.4675,10.5899,58300.0],["2022-02-15",10.6598,10.7065,10.45,10.5724,53600.0],["2022-02-16",10.5841,10.7764,10.5258,10.5957,52200.0],["2022-02-17",10.7939,10.8755,10.7473,10.7939,192500.0],["2022-02-18",10.8347,10.8696,10.7647,10.8405,109100.0],["2022-02-22",10.7822,10.8988,10.7531,10.8114,148700.0],["2022-02-23",10.8114,10.9046,10.6482,10.7123,83500.0],["2022-02-24",10.52,10.6657,10.3568,10.6657,140100.0],["2022-02-25",10.6657,10.8347,10.6657,10.7881,104500.0],["2022-02-28",10.7647,10.8055,10.7356,10.7822,72500.0],["2022-03-01",10.7706,10.7881,10.6423,10.7764,61300.0],["2022-03-02",10.8114,10.9629,10.8114,10.9221,222400.0],["2022-03-03",11.0154,11.0154,10.8696,10.9221,130700.0],["2022-03-04",11.2543,11.6973,11.2193,11.6215,271900.0],["2022-03-07",11.6506,11.8022,11.435,11.5399,257600.0],["2022-03-08",11.6098,11.6623,11.4233,11.5399,139900.0],["2022-03-09",11.6273,11.6914,11.5399,11.5807,219100.0],["2022-03-10",11.4789,11.6166,11.407,11.5148,172100.0],["2022-03-11",11.5627,11.6885,11.4609,11.5328,116000.0],["2022-03-14",11.6166,11.9998,11.5867,11.916,287100.0],["2022-03-15",11.8801,12.1735,11.8142,12.0058,170300.0],["2022-03-16",12.0777,12.0837,11.6106,11.6945,151300.0],["2022-03-17",11.6406,11.946,11.5867,11.8741,93800.0],["2022-03-18",11.8142,11.9759,11.6466,11.7304,293700.0],["2022-03-21",11.8861,12.2034,11.8442,12.1615,179100.0],["2022-03-22",12.0657,12.2094,11.7603,11.8621,128600.0],["2022-03-23",11.7364,11.904,11.7364,11.8561,110400.0],["2022-03-24",11.7783,12.0178,11.7484,11.916,87400.0],["2022-03-25",12.0298,12.2094,11.9579,12.0058,105400.0],["2022-03-28",12.0478,12.401,11.9879,12.2873,147300.0],["2022-03-29",12.3232,12.413,12.1735,12.2154,80600.0],["2022-03-30",12.2334,12.2394,11.9759,12.0717,83100.0],["2022-03-31",12.0957,12.2933,12.0717,12.0837,59300.0],["2022-04-01",12.0837,12.3172,12.0837,12.2753,48600.0],["2022-04-04",12.2573,12.2753,12.0238,12.0657,56800.0],["2022-04-05",12.1196,12.2094,12.0298,12.1256,59500.0],["2022-04-06",12.0717,12.2573,11.91,11.94,50700.0],["2022-04-07",11.8621,11.9639,11.6645,11.928,91800.0],["2022-04-08",12.0298,12.0537,11.916,11.9519,52500.0],["2022-04-11",11.9519,12.0058,11.8322,11.8801,48200.0],["2022-04-12",11.8561,11.8561,11.6166,11.6945,84300.0],["2022-04-13",11.7484,11.8921,11.6585,11.8322,35100.0],["2022-04-14",11.8322,11.904,11.6585,11.7184,41200.0],["2022-04-18",11.7603,11.9879,11.7603,11.9699,44700.0],["2022-04-19",12.0118,12.0118,11.8681,11.91,61400.0],["2022-04-20",11.916,12.2693,11.916,12.2214,85000.0],["2022-04-21",12.2693,12.3052,12.0717,12.1675,57200.0],["2022-04-22",12.2873,12.2873,12.0178,12.1495,117700.0],["2022-04-25",12.1675,12.5507,12.0478,12.5388,281600.0],["2022-04-26",12.5867,12.6645,12.0358,12.0657,193100.0],["2022-04-27",12.0478,12.4489,12.0478,12.2873,145500.0],["2022-04-28",12.3831,12.425,12.1675,12.2873,119000.0],["2022-04-29",12.3232,12.3352,11.8741,11.946,103100.0],["2022-05-02",11.934,12.0657,11.5268,11.7064,196400.0],["2022-05-03",11.7124,12.0478,11.6825,12.0178,83800.0],["2022-05-04",12.0058,12.2094,11.8442,12.0477,106300.0],["2022-05-05",12.0537,12.0537,11.7663,11.922,63100.0],["2022-05-06",12.0118,12.1675,11.8202,12.1675,80600.0],["2022-05-09",12.1196,12.1196,11.6406,11.7963,140400.0],["2022-05-10",11.7484,12.0657,11.5807,11.6286,81000.0],["2022-05-11",11.7304,12.0418,11.5508,11.6106,76600.0],["2022-05-12",11.5208,11.8981,10.9939,11.2094,225000.0],["2022-05-13",11.5268,11.6166,11.3172,11.5028,132800.0],["2022-05-16",11.5028,11.7723,11.4549,11.6525,54200.0],["2022-05-17",11.8202,11.8921,11.7124,11.8202,50300.0],["2022-05-18",11.7124,11.8741,11.5088,11.5148,58400.0],["2022-05-19",11.5448,11.6525,11.407,11.5388,104800.0],["2022-05-20",11.6166,11.8561,11.1376,11.2813,103500.0],["2022-05-23",11.2514,11.6645,11.2035,11.4729,86300.0],["2022-05-24",11.4549,11.5687,11.3052,11.443,66700.0],["2022-05-25",11.4849,11.7304,11.3891,11.6286,125400.0],["2022-05-26",11.6765,11.7903,11.6166,11.7244,61800.0],["2022-05-27",11.6765,12.0238,11.6765,11.934,111400.0],["2022-05-31",12.0238,12.0358,11.7723,11.8621,109800.0],["2022-06-01",11.8621,12.1436,11.7963,12.0777,121200.0],["2022-06-02",12.1436,12.2154,12.0118,12.1436,101200.0],["2022-06-03",12.1555,12.1855,11.8561,12.0477,108100.0],["2022-06-06",12.1076,12.2274,11.9519,12.0657,85800.0],["2022-06-07",12.0837,12.1256,11.9759,12.0837,71500.0],["2022-06-08",12.0957,12.1915,11.9759,12.1076,150700.0],["2022-06-09",12.1076,12.1994,11.6427,11.6855,123400.0],["2022-06-10",11.5692,11.8262,11.4652,11.7405,134800.0],["2022-06-13",11.5081,11.6121,10.6271,10.8473,351100.0],["2022-06-14",10.8473,11.0676,10.5598,10.7005,256800.0],["2022-06-15",10.8106,10.9574,10.5536,10.6515,128100.0],["2022-06-16",10.4374,10.4619,10.0336,10.1621,244300.0],["2022-06-17",10.2172,10.5353,10.2172,10.2906,409000.0],["2022-06-21",10.3701,10.6638,10.3456,10.4313,119800.0],["2022-06-22",10.3823,10.6087,10.3395,10.5292,105300.0],["2022-06-23",10.5292,10.6882,10.4129,10.6699,108500.0],["2022-06-24",10.8167,10.988,10.7311,10.8779,110000.0],["2022-06-27",10.9513,11.1532,10.9207,11.0614,91800.0],["2022-06-28",11.0676,11.2756,10.8657,10.9085,77700.0],["2022-06-29",10.884,10.8901,10.5842,10.6638,62600.0],["2022-06-30",10.6454,10.7494,10.6026,10.676,49600.0],["2022-07-01",10.6393,10.8595,10.6148,10.829,57200.0],["2022-07-05",10.7005,10.9452,10.5536,10.9452,90300.0],["2022-07-06",10.8595,10.9941,10.725,10.9085,65100.0],["2022-07-07",11.0003,11.3062,11.0003,11.245,98000.0],["2022-07-08",11.2695,11.3918,11.1777,11.2511,43300.0],["2022-07-11",11.0125,11.1899,10.9513,10.9819,87300.0],["2022-07-12",10.9146,11.2756,10.9146,11.0309,73800.0],["2022-07-13",10.9452,11.1349,10.9024,11.0553,56900.0],["2022-07-14",10.9452,11.1043,10.7739,10.9085,51200.0],["2022-07-15",11.0309,11.3062,10.7739,11.0125,60100.0],["2022-07-18",11.037,11.3062,11.037,11.2083,80700.0],["2022-07-19",11.3062,11.4408,11.2756,11.3551,77000.0],["2022-07-20",11.3245,11.4775,11.3123,11.3796,35100.0],["2022-07-21",11.3123,11.4897,11.2266,11.4469,58000.0],["2022-07-22",11.5019,11.5631,11.3368,11.4041,39500.0],["2022-07-25",11.4041,11.4958,11.2695,11.3062,28300.0],["2022-07-26",11.3123,11.453,11.2878,11.3551,36200.0],["2022-07-27",11.4163,11.4775,11.2817,11.3551,92800.0],["2022-07-28",11.4163,11.5081,11.349,11.4652,38300.0],["2022-07-29",11.5203,11.71,11.5142,11.6182,69000.0],["2022-08-01",11.5509,11.6977,11.5142,11.5754,53100.0],["2022-08-02",11.5937,11.6304,11.4775,11.5387,48100.0],["2022-08-03",11.5387,11.6059,11.3979,11.5876,47200.0],["2022-08-04",11.5325,11.6488,11.5019,11.5631,44900.0],["2022-08-05",11.6977,12.334,11.6243,12.2789,135200.0],["2022-08-08",12.2606,12.3891,11.9975,12.0526,118000.0],["2022-08-09",12.0587,12.2055,11.9424,11.9975,63100.0],["2022-08-10",12.1382,12.4197,12.1199,12.3585,92400.0],["2022-08-11",12.4258,12.4258,12.2361,12.2483,64700.0],["2022-08-12",12.3401,12.4931,12.2973,12.4747,50300.0],["2022-08-15",12.4625,12.5848,12.3034,12.5604,42300.0],["2022-08-16",12.6032,12.7194,12.4931,12.6154,57800.0],["2022-08-17",12.5787,12.6644,12.4197,12.4564,51400.0],["2022-08-18",12.4747,12.5848,12.3279,12.5114,86400.0],["2022-08-19",12.5053,12.6032,12.2667,12.3401,55600.0],["2022-08-22",12.2361,12.3768,12.1015,12.3401,66900.0],["2022-08-23",12.3034,12.5114,12.3034,12.4135,51200.0],["2022-08-24",12.4564,12.6093,12.3829,12.5237,55000.0],["2022-08-25",12.5787,12.6888,12.5481,12.5787,54400.0],["2022-08-26",12.6277,12.6888,12.4808,12.5114,44500.0],["2022-08-29",12.4197,12.6032,12.4197,12.4931,38500.0],["2022-08-30",12.5359,12.6766,12.3034,12.4013,52300.0],["2022-08-31",12.4319,12.4747,12.3034,12.3401,53600.0],["2022-09-01",12.2851,12.4502,11.869,12.0526,97300.0],["2022-09-02",12.077,12.3462,12.0342,12.0526,76400.0],["2022-09-06",12.0281,12.2973,11.8751,12.0526,72300.0],["2022-09-07",12.0403,12.2667,12.0159,12.126,97300.0],["2022-09-08",12.1447,12.4762,12.1072,12.1948,77500.0],["2022-09-09",12.2386,12.3511,12.1322,12.2386,100800.0],["2022-09-12",12.2135,12.3636,11.9259,11.9822,144200.0],["2022-09-13",11.9321,11.9947,11.7695,11.7945,108600.0],["2022-09-14",11.8383,11.8383,11.4881,11.6257,106200.0],["2022-09-15",11.6194,11.757,11.5194,11.657,50500.0],["2022-09-16",11.5381,11.5819,11.263,11.5631,128300.0],["2022-09-19",11.5069,11.6194,11.4068,11.4506,66700.0],["2022-09-20",11.3443,11.4881,11.1754,11.2942,96700.0],["2022-09-21",11.388,11.5194,11.2442,11.3255,91300.0],["2022-09-22",11.3755,11.3755,10.919,11.0691,142800.0],["2022-09-23",10.9753,11.2755,10.6751,10.7502,106500.0],["2022-09-26",10.6751,10.894,10.4625,10.5938,145000.0],["2022-09-27",10.6001,10.7877,10.5063,10.5813,83400.0],["2022-09-28",10.5313,10.8815,10.475,10.8315,80900.0],["2022-09-29",10.9565,11.0066,10.5563,10.7439,148300.0],["2022-09-30",10.7564,10.9378,10.7439,10.7439,104300.0],["2022-10-03",11.0316,11.0691,10.7502,10.9816,91900.0],["2022-10-04",11.0566,11.388,11.0566,11.3693,56300.0],["2022-10-05",11.363,11.363,11.1004,11.2817,57300.0],["2022-10-06",11.2755,11.3067,11.0503,11.0503,45700.0],["2022-10-07",11.0066,11.0253,10.7877,10.8877,52000.0],["2022-10-10",10.844,10.8565,10.5751,10.6001,68400.0],["2022-10-11",10.6001,10.6313,10.4437,10.5563,82400.0],["2022-10-12",10.6188,10.6751,10.5125,10.6439,47000.0],["2022-10-13",10.5375,11.1692,10.5313,11.0691,126700.0],["2022-10-14",11.1879,11.2567,10.9128,10.9503,47900.0],["2022-10-17",11.0191,11.1066,10.844,10.8877,55800.0],["2022-10-18",10.9753,11.2192,10.9753,11.1129,48400.0],["2022-10-19",11.1379,11.2692,10.969,11.1004,31100.0],["2022-10-20",11.0378,11.1692,10.9565,11.0253,42900.0],["2022-10-21",10.9628,11.1066,10.7627,11.0378,97200.0],["2022-10-24",11.0191,11.2254,11.0191,11.1942,48500.0],["2022-10-25",11.238,11.5319,11.0816,11.3755,67300.0],["2022-10-26",11.388,11.5694,11.388,11.4068,47000.0],["2022-10-27",11.4256,11.6007,11.4068,11.5757,54400.0],["2022-10-28",11.5069,11.7945,11.5069,11.7195,52500.0],["2022-10-31",11.7195,11.8321,11.7195,11.7883,41300.0],["2022-11-01",11.8821,12.0822,11.782,12.0384,124000.0],["2022-11-02",12.076,12.2385,11.9134,12.1823,117300.0],["2022-11-03",12.0509,12.1322,11.9009,11.9696,63400.0],["2022-11-04",12.2198,12.6138,12.0447,12.5637,130800.0],["2022-11-07",12.5888,13.2892,12.5888,12.939,156200.0],["2022-11-08",12.9765,13.0953,12.6513,12.7514,93700.0],["2022-11-09",12.7451,13.0328,12.6325,12.7013,67800.0],["2022-11-10",12.9265,13.0891,12.6138,12.7389,84400.0],["2022-11-11",12.7826,12.8889,12.4262,12.62,81100.0],["2022-11-14",12.62,12.7013,12.4449,12.6013,74600.0],["2022-11-15",12.6075,12.8264,12.5763,12.6388,80400.0],["2022-11-16",12.57,12.8014,12.4637,12.6325,60800.0],["2022-11-17",12.5262,12.6638,12.4449,12.6325,63900.0],["2022-11-18",12.6325,12.7138,12.5387,12.6575,86800.0],["2022-11-21",12.7326,12.8201,12.6638,12.8201,115900.0],["2022-11-22",12.7639,12.8389,12.7138,12.8327,126000.0],["2022-11-23",12.7701,12.8764,12.7076,12.7576,73700.0],["2022-11-25",12.7201,12.7951,12.7076,12.7326,42900.0],["2022-11-28",12.7451,12.8139,12.645,12.7201,138500.0],["2022-11-29",12.7326,12.7514,12.6013,12.7138,119100.0],["2022-11-30",12.7576,12.8014,12.4762,12.6638,147100.0],["2022-12-01",12.8959,13.012,12.6896,12.7476,116800.0],["2022-12-02",12.6058,12.767,12.4704,12.5413,133200.0],["2022-12-05",12.5155,12.5155,12.3092,12.3285,77000.0],["2022-12-06",12.3736,12.3865,12.1544,12.2124,100100.0],["2022-12-07",12.2511,12.5606,12.1996,12.3027,61400.0],["2022-12-08",12.3608,12.4704,12.1351,12.1544,75200.0],["2022-12-09",12.1738,12.3672,12.1544,12.3285,56900.0],["2022-12-12",12.3801,12.393,12.1157,12.2382,97500.0],["2022-12-13",12.3414,12.4188,12.2511,12.3221,78000.0],["2022-12-14",12.3672,12.4446,12.2253,12.3092,74300.0],["2022-12-15",12.2189,12.3994,12.1609,12.393,116800.0],["2022-12-16",12.4252,12.4252,11.9997,12.1738,144900.0],["2022-12-19",12.2253,12.3156,12.1286,12.2834,99200.0],["2022-12-20",12.2189,12.2382,11.9997,12.0641,75100.0],["2022-12-21",12.0641,12.2769,12.0641,12.0835,59000.0],["2022-12-22",12.0641,12.2318,11.961,12.1738,82800.0],["2022-12-23",12.1222,12.2963,12.0319,12.2447,45900.0],["2022-12-27",12.3027,12.4575,12.2898,12.4252,61000.0],["2022-12-28",12.4123,12.4639,12.1867,12.1996,52900.0],["2022-12-29",12.1996,12.4123,12.1996,12.3221,32500.0],["2022-12-30",12.3221,12.4446,12.2124,12.2705,55300.0],["2023-01-03",12.3865,12.4768,12.3092,12.3672,47600.0],["2023-01-04",12.4252,12.4833,12.2705,12.2898,78100.0],["2023-01-05",12.3285,12.4575,12.2576,12.3608,63200.0],["2023-01-06",12.5413,12.6122,12.3994,12.4704,87200.0],["2023-01-09",12.5606,12.6767,12.4833,12.58,64800.0],["2023-01-10",12.5606,12.6316,12.4188,12.4768,68400.0],["2023-01-11",12.5477,12.7412,12.5477,12.7412,53100.0],["2023-01-12",12.7347,12.8443,12.6122,12.7992,31200.0],["2023-01-13",12.7799,12.8959,12.7412,12.7412,37900.0],["2023-01-17",12.7799,12.9088,12.7476,12.8057,63500.0],["2023-01-18",12.7605,12.9217,12.7412,12.8379,65700.0],["2023-01-19",12.7605,12.9217,12.7605,12.7863,59600.0],["2023-01-20",12.8637,13.0249,12.7734,12.9927,81700.0],["2023-01-23",13.0249,13.1216,12.9024,13.0442,86600.0],["2023-01-24",13.0442,13.07,12.8443,12.8637,71700.0],["2023-01-25",12.8895,12.9798,12.8379,12.9604,48900.0],["2023-01-26",13.0313,13.0571,12.8572,13.0055,63800.0],["2023-01-27",13.0313,13.1796,13.0249,13.141,66000.0],["2023-01-30",13.1152,13.2183,12.9411,12.9991,98400.0],["2023-01-31",12.9669,13.1152,12.8959,13.0894,35900.0],["2023-02-01",13.0313,13.3022,13.0249,13.2248,47500.0],["2023-02-02",13.2054,13.3344,13.1345,13.2635,73700.0],["2023-02-03",13.2635,13.4247,13.1152,13.3279,163900.0],["2023-02-06",13.3473,13.3602,13.2054,13.2893,71000.0],["2023-02-07",13.1539,13.3279,13.1539,13.2635,45900.0],["2023-02-08",13.199,13.3602,13.0184,13.0184,44100.0],["2023-02-09",13.012,13.1474,12.9411,12.9669,56900.0],["2023-02-10",12.9733,13.1603,12.9733,13.1216,28600.0],["2023-02-13",13.1732,13.257,13.0571,13.2183,98600.0],["2023-02-14",13.2248,13.3086,13.1023,13.1603,41600.0],["2023-02-15",13.0249,13.2635,13.012,13.2119,50100.0],["2023-02-16",13.1474,13.4053,13.1152,13.2957,59000.0],["2023-02-17",13.3151,13.5407,13.2828,13.4763,70500.0],["2023-02-21",13.4762,13.502,13.0636,13.1667,82200.0],["2023-02-22",13.4053,13.4311,13.2506,13.3473,121100.0],["2023-02-23",13.3473,13.5407,13.3473,13.4311,79400.0],["2023-02-24",13.4311,13.5278,13.386,13.4634,141400.0],["2023-02-27",13.5407,13.6181,13.4247,13.4505,90500.0],["2023-02-28",13.5859,13.6052,13.3795,13.4376,96800.0],["2023-03-01",13.4376,13.5149,13.2828,13.386,94500.0],["2023-03-02",13.0894,13.4118,13.0894,13.3602,168000.0],["2023-03-03",13.5343,13.5343,13.2248,13.4118,133300.0],["2023-03-06",13.4956,13.6697,13.2312,13.2312,135600.0],["2023-03-07",13.2441,13.3731,13.2183,13.2635,84100.0],["2023-03-08",13.315,13.3473,13.2248,13.2377,65000.0],["2023-03-09",13.2441,13.257,12.7799,12.8315,142100.0],["2023-03-10",12.825,12.883,12.264,12.3156,166900.0],["2023-03-13",12.1351,12.883,11.9287,12.6187,398600.0],["2023-03-14",12.8121,13.2312,12.7089,12.8508,233200.0],["2023-03-15",12.5929,12.8701,12.2189,12.393,132700.0],["2023-03-16",12.4252,12.8121,12.2189,12.6638,150500.0],["2023-03-17",12.6509,12.7283,12.3543,12.4123,204200.0],["2023-03-20",12.5284,12.8057,12.4252,12.5735,159600.0],["2023-03-21",12.8405,12.8605,12.707,12.7938,73300.0],["2023-03-22",12.7938,12.7938,12.3133,12.36,173300.0],["2023-03-23",12.3466,12.5268,12.0863,12.2065,148800.0],["2023-03-24",12.1397,12.4934,12.053,12.4267,96400.0],["2023-03-27",12.6002,12.6803,12.3933,12.5268,109200.0],["2023-03-28",12.5268,12.707,12.4801,12.6469,130600.0],["2023-03-29",12.7737,12.8805,12.5869,12.7938,124700.0],["2023-03-30",12.8004,12.8138,12.5068,12.667,114700.0],["2023-03-31",12.7404,12.8472,12.6536,12.727,59200.0],["2023-04-03",12.8138,12.8605,12.6336,12.727,44800.0],["2023-04-04",12.7804,12.7804,12.5201,12.667,68800.0],["2023-04-05",12.6136,12.7671,12.3867,12.4868,77300.0],["2023-04-06",12.4267,12.6403,12.4267,12.5468,63500.0],["2023-04-10",12.4601,12.5802,12.2465,12.3133,71400.0],["2023-04-11",12.3133,12.4734,12.2932,12.38,62400.0],["2023-04-12",12.4134,12.5335,12.3466,12.4467,46400.0],["2023-04-13",12.4734,12.5869,12.42,12.5802,26800.0],["2023-04-14",12.667,12.7204,12.5201,12.5535,55700.0],["2023-04-17",12.5201,12.6403,12.4801,12.5869,68300.0],["2023-04-18",12.5468,12.5735,12.3133,12.42,121000.0],["2023-04-19",12.3466,12.5936,12.3133,12.5001,47000.0],["2023-04-20",12.4934,12.5669,12.3933,12.4534,79900.0],["2023-04-21",12.4334,12.5468,12.3867,12.5201,39500.0],["2023-04-24",12.5135,12.5669,12.4134,12.4401,44700.0],["2023-04-25",12.42,12.4801,12.3133,12.3466,43800.0],["2023-04-26",12.3466,12.5669,12.2265,12.36,143800.0],["2023-04-27",12.38,12.4934,12.3666,12.4401,35700.0],["2023-04-28",12.3733,12.5802,12.3733,12.5135,57300.0],["2023-05-01",12.4868,12.6002,12.4,12.4668,63700.0],["2023-05-02",12.4801,12.4934,12.113,12.2065,63500.0],["2023-05-03",12.2465,12.3933,12.1264,12.2332,92300.0],["2023-05-04",12.113,12.2332,11.9862,12.0797,71000.0],["2023-05-05",12.6336,12.707,12.3199,12.5335,74400.0],["2023-05-08",12.5335,12.5869,12.3466,12.36,60900.0],["2023-05-09",12.3466,12.5602,12.3133,12.4601,59300.0],["2023-05-10",12.5535,12.5535,12.3133,12.4734,58200.0],["2023-05-11",12.3933,12.5468,12.3733,12.4401,57200.0],["2023-05-12",12.5268,12.5468,12.3933,12.5135,41700.0],["2023-05-15",12.5268,12.5669,12.4,12.5001,53500.0],["2023-05-16",12.4801,12.5468,12.3466,12.3466,25700.0],["2023-05-17",12.4467,12.4868,12.3466,12.4734,46000.0],["2023-05-18",12.4734,12.5669,12.3867,12.5669,53300.0],["2023-05-19",12.5735,12.6469,12.4267,12.5869,72700.0],["2023-05-22",12.667,12.667,12.4401,12.5335,52500.0],["2023-05-23",12.4801,12.6403,12.4601,12.5335,63300.0],["2023-05-24",12.5535,12.5735,12.36,12.4534,45500.0],["2023-05-25",12.3867,12.4534,12.2332,12.3666,60900.0],["2023-05-26",12.3333,12.5068,12.2732,12.4868,60500.0],["2023-05-30",12.4801,12.5402,12.3666,12.5268,73000.0],["2023-05-31",12.5201,12.6002,12.3533,12.5535,49300.0],["2023-06-01",12.5135,12.687,12.36,12.6269,74900.0],["2023-06-02",12.687,12.8605,12.6069,12.7537,58400.0],["2023-06-05",12.8138,13.1141,12.7337,12.9873,105000.0],["2023-06-06",12.9206,13.1542,12.9206,13.1074,59800.0],["2023-06-07",13.1074,13.341,13.0874,13.2676,111100.0],["2023-06-08",13.2543,13.3344,13.1742,13.2009,45900.0],["2023-06-09",13.1408,13.2075,13.1408,13.1542,48300.0],["2023-06-12",13.2476,13.4478,13.2276,13.3477,137300.0],["2023-06-13",13.4411,13.5145,13.3477,13.3877,105200.0],["2023-06-14",13.5079,13.5079,13.1875,13.301,108200.0],["2023-06-15",13.3344,13.4612,13.2209,13.4011,84500.0],["2023-06-16",13.4144,13.4545,13.3143,13.321,343900.0],["2023-06-20",13.3902,13.4178,13.2103,13.2588,90600.0],["2023-06-21",13.2449,13.3833,13.1273,13.2103,71500.0],["2023-06-22",13.1965,13.2657,13.1066,13.1965,80400.0],["2023-06-23",13.0651,13.1827,13.0236,13.0997,94200.0],["2023-06-26",13.1343,13.4317,13.1343,13.2864,97100.0],["2023-06-27",13.2864,13.5631,13.2795,13.5285,138300.0],["2023-06-28",13.5285,13.6392,13.4524,13.5147,115800.0],["2023-06-29",13.5562,13.6461,13.5562,13.6392,96300.0],["2023-06-30",13.6392,13.6461,13.5077,13.5562,86600.0],["2023-07-03",13.5977,13.6392,13.5492,13.6184,26200.0],["2023-07-05",13.5907,13.7429,13.5354,13.7083,64500.0],["2023-07-06",13.7014,13.7222,13.4939,13.6322,44300.0],["2023-07-07",13.5285,13.7844,13.5285,13.6876,42300.0],["2023-07-10",13.7913,13.7913,13.653,13.7291,32700.0],["2023-07-11",13.736,13.8052,13.7291,13.8052,42300.0],["2023-07-12",13.8328,13.9158,13.7706,13.8743,70100.0],["2023-07-13",13.9158,13.9158,13.8328,13.9089,43400.0],["2023-07-14",13.8951,13.9988,13.8052,13.902,52900.0],["2023-07-17",13.9227,14.1164,13.9227,14.0126,68900.0],["2023-07-18",13.9642,14.234,13.9642,14.1302,69500.0],["2023-07-19",14.1717,14.2685,14.0749,14.0887,72900.0],["2023-07-20",14.1164,14.1579,13.8882,13.9573,58800.0],["2023-07-21",14.0472,14.0611,13.9089,13.9435,42300.0],["2023-07-24",13.9711,14.1164,13.9435,14.0265,76900.0],["2023-07-25",13.9642,14.1579,13.9642,13.9711,63900.0],["2023-07-26",13.9781,14.2824,13.9781,14.1579,65100.0],["2023-07-27",14.1717,14.31,14.1579,14.1717,57700.0],["2023-07-28",14.2063,14.4276,14.1579,14.4138,87700.0],["2023-07-31",14.476,14.5245,14.3861,14.5106,82200.0],["2023-08-01",14.5037,14.7043,14.393,14.4968,78300.0],["2023-08-02",14.393,14.6559,14.3723,14.4345,104900.0],["2023-08-03",14.3654,14.5037,14.3585,14.4069,54500.0],["2023-08-04",14.317,14.5314,14.0334,14.1786,209500.0],["2023-08-07",14.3585,14.3585,13.7913,13.9366,712100.0],["2023-08-08",14.0057,14.1095,13.8121,13.8882,1091800.0],["2023-08-09",13.9504,14.068,13.7982,13.8536,608900.0],["2023-08-10",13.9366,14.0541,13.6392,13.736,1279200.0],["2023-08-11",13.8328,13.8328,13.6876,13.7775,409300.0],["2023-08-14",13.7913,13.8743,13.6253,13.6461,394200.0],["2023-08-15",13.5977,13.6737,13.2795,13.3625,226400.0],["2023-08-16",13.3694,13.4455,13.3348,13.3487,103200.0],["2023-08-17",13.3556,13.4524,13.3348,13.3625,139200.0],["2023-08-18",13.321,13.4593,13.2933,13.3971,114300.0],["2023-08-21",13.3971,13.4732,13.3625,13.4178,101500.0],["2023-08-22",13.3971,13.4662,13.3348,13.3694,124400.0],["2023-08-23",13.3418,13.487,13.3418,13.4524,150600.0],["2023-08-24",13.487,13.5354,13.3902,13.4248,81700.0],["2023-08-25",13.4732,13.5423,13.3833,13.3833,159200.0],["2023-08-28",13.4248,13.4248,13.3279,13.3694,158100.0],["2023-08-29",13.3556,13.4178,13.321,13.3625,427300.0],["2023-08-30",13.3694,13.5077,13.3003,13.3348,715200.0],["2023-08-31",13.3487,13.3487,13.1412,13.1481,274700.0],["2023-09-01",13.1688,13.3072,13.1688,13.2242,256400.0],["2023-09-05",13.2933,13.321,13.1896,13.1896,194700.0],["2023-09-06",13.2311,13.2726,13.1135,13.1412,144600.0],["2023-09-07",13.1066,13.2449,13.1066,13.2034,124300.0],["2023-09-08",13.1688,13.2864,13.1688,13.2518,130600.0],["2023-09-11",13.3141,13.4801,13.2657,13.4662,721400.0],["2023-09-12",13.5008,13.5008,13.3833,13.4593,185700.0],["2023-09-13",13.4593,13.5147,13.3971,13.4178,298100.0],["2023-09-14",13.487,13.5354,13.4109,13.4524,244200.0],["2023-09-15",13.5147,13.5147,13.4178,13.4732,318200.0],["2023-09-18",13.5977,13.6876,13.4455,13.4662,452100.0],["2023-09-19",13.5022,13.653,13.5022,13.5883,362000.0],["2023-09-20",13.6314,13.8397,13.6099,13.6673,180100.0],["2023-09-21",13.6458,13.6961,13.5524,13.5668,149100.0],["2023-09-22",13.5955,13.7104,13.5668,13.5812,163000.0],["2023-09-25",13.5955,13.7894,13.5668,13.7033,155800.0],["2023-09-26",13.6889,13.732,13.4663,13.5022,201900.0],["2023-09-27",13.6458,13.7607,13.5093,13.5883,262100.0],["2023-09-28",13.6243,13.8397,13.5955,13.7823,179000.0],["2023-09-29",13.8756,13.9331,13.7607,13.7894,153500.0],["2023-10-02",13.7966,13.7966,13.4232,13.4662,256500.0],["2023-10-03",13.4591,13.4591,12.8701,13.1431,243900.0],["2023-10-04",13.2005,13.2867,12.9563,13.0353,153200.0],["2023-10-05",13.0569,13.1431,12.9707,13.0569,104800.0],["2023-10-06",13.0712,13.3082,13.0353,13.2436,94800.0],["2023-10-09",13.1431,13.3011,13.1072,13.2508,90500.0],["2023-10-10",13.2508,13.3944,13.1862,13.2005,92500.0],["2023-10-11",13.2221,13.3729,13.1646,13.3298,100000.0],["2023-10-12",13.3226,13.3585,13.0712,13.1502,122900.0],["2023-10-13",13.1718,13.2292,13.0712,13.1143,79100.0],["2023-10-16",13.1646,13.3585,13.1574,13.2652,131000.0],["2023-10-17",13.2795,13.3657,13.2508,13.3442,84300.0],["2023-10-18",13.2436,13.3657,13.0784,13.0856,202100.0],["2023-10-19",13.1287,13.1862,12.9779,12.9779,69700.0],["2023-10-20",12.9994,13.1431,12.863,12.9922,148700.0],["2023-10-23",12.9276,13.0569,12.8342,12.863,116400.0],["2023-10-24",12.8845,13.0784,12.863,12.9994,128600.0],["2023-10-25",12.9922,13.0425,12.7911,12.8917,112400.0],["2023-10-26",12.863,12.9779,12.8414,12.8701,98900.0],["2023-10-27",12.8414,12.8414,12.6619,12.705,119200.0],["2023-10-30",12.8199,12.8845,12.7265,12.8701,136300.0],["2023-10-31",12.863,13.0066,12.8271,12.9851,86000.0],["2023-11-01",12.9779,13.4303,12.9563,13.3585,130800.0],["2023-11-02",13.3872,13.6673,13.3872,13.6458,151600.0],["2023-11-03",14.0049,14.2204,13.8325,13.9762,317100.0],["2023-11-06",14.0767,14.0839,13.9187,13.9618,184700.0],["2023-11-07",14.0264,14.0767,13.7679,13.9546,133800.0],["2023-11-08",13.9259,13.9403,13.7176,13.7894,108100.0],["2023-11-09",13.7966,13.9259,13.7679,13.8254,137200.0],["2023-11-10",13.8972,14.0121,13.8253,13.89,233600.0],["2023-11-13",13.8541,13.9977,13.8541,13.9331,123300.0],["2023-11-14",14.0552,14.0552,13.8972,13.9259,246300.0],["2023-11-15",13.9618,13.969,13.8182,13.89,191700.0],["2023-11-16",13.8182,13.9474,13.8182,13.9331,141100.0],["2023-11-17",14.0121,14.0121,13.9115,13.9403,162800.0],["2023-11-20",14.0049,14.1126,13.9546,14.0624,755000.0],["2023-11-21",14.1198,14.3425,14.048,14.048,274100.0],["2023-11-22",14.1126,14.1701,14.0767,14.0983,177400.0],["2023-11-24",14.1485,14.1988,14.0983,14.1414,165300.0],["2023-11-27",14.1485,14.1557,14.0624,14.0624,167200.0],["2023-11-28",14.0767,14.1342,13.969,14.0193,251800.0],["2023-11-29",14.1054,14.127,13.9044,13.9115,208600.0],["2023-11-30",13.9331,14.127,13.9187,14.0121,244000.0],["2023-12-01",14.0049,14.0624,13.9403,14.0264,162900.0],["2023-12-04",14.0695,14.2204,14.0264,14.048,144700.0],["2023-12-05",14.0408,14.0624,13.9618,14.0193,139700.0],["2023-12-06",14.0767,14.0767,13.9546,14.0193,242000.0],["2023-12-07",14.0767,14.1342,14.0336,14.1198,246800.0],["2023-12-08",14.1485,14.2275,14.127,14.1916,241500.0],["2023-12-11",14.285,14.285,14.1916,14.2491,294700.0],["2023-12-12",14.2491,14.3137,14.2204,14.2778,327200.0],["2023-12-13",14.3209,14.3209,14.1485,14.3137,455400.0],["2023-12-14",14.3568,14.5005,14.3425,14.4358,554600.0],["2023-12-15",14.4861,14.4861,14.3281,14.4071,1204300.0],["2023-12-18",14.4717,14.5076,14.4071,14.4574,774800.0],["2023-12-19",14.5097,14.6817,14.3751,14.6443,536400.0],["2023-12-20",14.5845,14.7565,14.5696,14.592,343800.0],["2023-12-21",14.5621,14.6219,14.4574,14.577,260400.0],["2023-12-22",14.607,14.7341,14.5322,14.577,264100.0],["2023-12-26",14.5471,14.7117,14.5471,14.6369,275700.0],["2023-12-27",14.6892,14.764,14.6294,14.7117,247700.0],["2023-12-28",14.6593,14.8687,14.6593,14.8014,290000.0],["2023-12-29",14.8014,14.8089,14.6219,14.7266,322100.0],["2024-01-02",14.7715,14.779,14.6294,14.6817,307100.0],["2024-01-03",14.6593,14.7341,14.592,14.6443,198000.0],["2024-01-04",14.6743,14.9884,14.6219,14.9211,339000.0],["2024-01-05",14.8612,15.0183,14.8538,14.966,291900.0],["2024-01-08",14.8463,15.0482,14.8463,14.9884,401600.0],["2024-01-09",14.9884,15.0333,14.8986,14.9061,163400.0],["2024-01-10",14.936,15.0407,14.8912,14.9809,159800.0],["2024-01-11",14.9959,14.9959,14.7715,14.8986,191800.0],["2024-01-12",14.9286,14.9585,14.8538,14.8687,118900.0],["2024-01-16",14.779,14.8612,14.6443,14.7191,288800.0],["2024-01-17",14.6743,14.764,14.607,14.7266,144500.0],["2024-01-18",14.7042,14.8014,14.6369,14.764,126700.0],["2024-01-19",14.8164,14.8164,14.6593,14.7117,194000.0],["2024-01-22",14.7865,14.8762,14.7341,14.8687,157300.0],["2024-01-23",14.8687,14.9061,14.7939,14.8837,129800.0],["2024-01-24",14.9136,14.9286,14.7117,14.764,218500.0],["2024-01-25",14.8238,14.8687,14.5621,14.7191,201400.0],["2024-01-26",14.7266,14.8164,14.6892,14.8089,163900.0],["2024-01-29",14.764,14.7865,14.5621,14.6817,243100.0],["2024-01-30",14.7042,14.8313,14.6892,14.8014,199500.0],["2024-01-31",14.8014,14.8089,14.5471,14.5995,350900.0],["2024-02-01",14.6294,14.6294,14.233,14.4723,301600.0],["2024-02-02",14.3975,14.5022,14.3078,14.4125,233000.0],["2024-02-05",14.3601,14.3601,14.1058,14.2554,212100.0],["2024-02-06",14.1956,14.2255,14.061,14.1133,208300.0],["2024-02-07",14.1283,14.1358,13.9263,14.0535,229500.0],["2024-02-08",14.0834,14.1507,13.9787,14.1358,168200.0],["2024-02-09",14.2031,14.233,14.1208,14.218,172700.0],["2024-02-12",14.2255,14.4125,14.2106,14.3975,149400.0],["2024-02-13",14.2853,14.3452,14.1432,14.218,246500.0],["2024-02-14",14.2928,14.3975,14.2106,14.3153,142300.0],["2024-02-15",14.3601,14.8388,14.3601,14.8313,424100.0],["2024-02-16",14.8089,14.8164,14.6892,14.7491,202200.0],["2024-02-20",14.6967,14.7939,14.6593,14.7565,251200.0],["2024-02-21",14.7939,14.8388,14.7191,14.764,176600.0],["2024-02-22",14.7715,14.8612,14.7341,14.8388,178400.0],["2024-02-23",14.8912,14.936,14.7715,14.7865,160100.0],["2024-02-26",14.8164,14.8687,14.7715,14.7715,156200.0],["2024-02-27",14.8463,14.8463,14.7191,14.8014,215900.0],["2024-02-28",14.7939,14.8089,14.6892,14.7565,128900.0],["2024-02-29",14.8612,14.8612,14.6219,14.6743,259000.0],["2024-03-01",14.7715,14.8612,14.4125,14.7341,429700.0],["2024-03-04",14.7266,14.764,14.4873,14.6369,272900.0],["2024-03-05",14.6294,14.7416,14.3527,14.5097,1986700.0],["2024-03-06",14.577,14.6743,14.4948,14.6593,343500.0],["2024-03-07",14.6967,14.7191,14.6369,14.6817,245600.0],["2024-03-08",14.6817,14.7491,14.6443,14.6967,496000.0],["2024-03-11",14.6967,14.7117,14.6144,14.6443,356100.0],["2024-03-12",14.6892,14.6967,14.5471,14.6892,1106500.0],["2024-03-13",14.7117,14.7715,14.5022,14.5172,491100.0],["2024-03-14",14.5546,14.5546,14.3826,14.3826,688800.0],["2024-03-15",14.405,14.5396,14.3975,14.5322,523300.0],["2024-03-18",14.5995,14.7491,14.4873,14.6743,559600.0],["2024-03-19",14.6588,14.7903,14.5892,14.682,369800.0],["2024-03-20",14.682,14.7052,14.5969,14.6511,254400.0],["2024-03-21",14.6588,14.8058,14.5969,14.7284,231000.0],["2024-03-22",14.7516,14.798,14.6588,14.6588,234000.0],["2024-03-25",14.7361,14.9682,14.7361,14.8367,333400.0],["2024-03-26",14.8676,15.1075,14.8676,15.0378,476000.0],["2024-03-27",15.1152,15.1925,15.0688,15.1307,457500.0],["2024-03-28",15.2003,15.3473,15.1616,15.2699,597600.0],["2024-04-01",15.208,15.2699,15.1152,15.1693,304900.0],["2024-04-02",15.1384,15.208,15.092,15.1229,154300.0],["2024-04-03",15.0842,15.2235,15.0842,15.2003,193900.0],["2024-04-04",15.239,15.2622,15.0378,15.0378,136500.0],["2024-04-05",15.0378,15.1616,15.0301,15.1539,112000.0],["2024-04-08",15.2003,15.3163,15.1307,15.3163,114700.0],["2024-04-09",15.2931,15.3395,15.2003,15.2622,109600.0],["2024-04-10",15.1848,15.239,15.1152,15.1925,122900.0],["2024-04-11",15.1693,15.2776,15.0146,15.239,240100.0],["2024-04-12",15.2544,15.2854,15.0224,15.0997,159600.0],["2024-04-15",15.1461,15.3163,15.0224,15.0456,212100.0],["2024-04-16",15.0301,15.1152,14.9063,15.0842,196800.0],["2024-04-17",15.092,15.2544,15.092,15.2157,94400.0],["2024-04-18",15.208,15.2854,15.1925,15.2776,114300.0],["2024-04-19",15.2931,15.4401,15.2931,15.4401,116800.0],["2024-04-22",15.471,15.5871,15.4014,15.5638,156900.0],["2024-04-23",15.5948,15.765,15.5871,15.734,151700.0],["2024-04-24",15.6489,15.734,15.6257,15.6954,109800.0],["2024-04-25",15.6876,15.7418,15.6257,15.6257,92300.0],["2024-04-26",15.6025,15.8501,15.6025,15.7882,123500.0],["2024-04-29",15.8423,15.8578,15.765,15.765,152200.0],["2024-04-30",15.734,15.8887,15.6799,15.7495,167400.0],["2024-05-01",15.7418,15.9119,15.7418,15.8346,126500.0],["2024-05-02",15.8887,15.9352,15.6257,15.6954,201100.0],["2024-05-03",15.6257,15.8887,15.2776,15.4555,590500.0],["2024-05-06",15.4478,15.5561,15.3473,15.4169,323800.0],["2024-05-07",15.4246,15.4323,15.3008,15.355,215600.0],["2024-05-08",15.4091,15.4091,15.3086,15.3473,216000.0],["2024-05-09",15.3163,15.5716,15.239,15.5097,1418900.0],["2024-05-10",15.5484,15.5793,15.3937,15.4865,423400.0],["2024-05-13",15.5484,15.5871,15.4555,15.502,264900.0],["2024-05-14",15.6025,15.618,15.3473,15.3859,310200.0],["2024-05-15",15.471,15.4865,15.3008,15.3163,225900.0],["2024-05-16",15.3782,15.4014,15.2854,15.3086,149500.0],["2024-05-17",15.3163,15.4014,15.2854,15.3086,115100.0],["2024-05-20",15.4246,15.4478,15.3008,15.3163,504100.0],["2024-05-21",15.3782,15.3782,15.2622,15.3163,225900.0],["2024-05-22",15.3086,15.3318,15.1848,15.1848,643800.0],["2024-05-23",15.2776,15.3163,15.2157,15.3086,237200.0],["2024-05-24",15.3473,15.4014,15.2931,15.3859,201800.0],["2024-05-28",15.4323,15.471,15.3782,15.4169,207400.0],["2024-05-29",15.4014,15.4323,15.3318,15.4169,130000.0],["2024-05-30",15.4478,15.5716,15.3937,15.5638,451900.0],["2024-05-31",15.5561,15.5871,15.471,15.471,207700.0],["2024-06-03",15.5484,15.6567,15.4788,15.5484,362300.0],["2024-06-04",15.502,15.5252,15.4169,15.4401,136900.0],["2024-06-05",15.4942,15.5097,15.3705,15.4401,214200.0],["2024-06-06",15.4865,15.5638,15.4323,15.5097,86300.0],["2024-06-07",15.4942,15.6257,15.4942,15.6103,142700.0],["2024-06-10",15.6025,15.6335,15.5561,15.5638,116300.0],["2024-06-11",15.5484,15.5716,15.4865,15.5484,165800.0],["2024-06-12",15.5871,15.6025,15.4556,15.5406,176400.0],["2024-06-13",15.5406,15.5638,15.4633,15.4942,159000.0],["2024-06-14",15.471,15.471,15.2544,15.4014,289500.0],["2024-06-17",15.4323,15.4633,15.3086,15.4633,367000.0],["2024-06-18",15.4394,15.551,15.3676,15.4792,244500.0],["2024-06-20",15.4713,15.5589,15.4234,15.4553,166800.0],["2024-06-21",15.4234,15.4633,15.3118,15.3517,317000.0],["2024-06-24",15.3995,15.6307,15.3995,15.5988,149400.0],["2024-06-25",15.5988,15.7183,15.5589,15.5988,254700.0],["2024-06-26",15.6068,15.7502,15.4314,15.4473,218800.0],["2024-06-27",15.4633,15.551,15.4633,15.5031,121200.0],["2024-06-28",15.535,15.6466,15.5111,15.5271,128200.0],["2024-07-01",15.5669,15.6307,15.4633,15.5271,157400.0],["2024-07-02",15.527,15.6865,15.4792,15.6785,121700.0],["2024-07-03",15.7263,15.806,15.6865,15.7901,93300.0],["2024-07-05",15.7502,15.7741,15.6227,15.6466,162600.0],["2024-07-08",15.7104,15.7662,15.6944,15.7502,121700.0],["2024-07-09",15.7901,15.7901,15.6386,15.6785,142300.0],["2024-07-10",15.7184,15.7821,15.6785,15.7263,143200.0],["2024-07-11",15.7821,15.814,15.6307,15.6626,340400.0],["2024-07-12",15.7423,15.8618,15.7184,15.7502,151400.0],["2024-07-15",15.8459,15.8459,15.6068,15.6785,217000.0],["2024-07-16",15.6865,15.7423,15.5669,15.5988,119300.0],["2024-07-17",15.5749,15.7024,15.535,15.6227,136700.0],["2024-07-18",15.5988,15.6705,15.3995,15.4473,101700.0],["2024-07-19",15.4872,15.4872,15.3039,15.3118,116300.0],["2024-07-22",15.3039,15.551,15.3039,15.543,144900.0],["2024-07-23",15.5828,15.6227,15.5271,15.551,86700.0],["2024-07-24",15.5828,15.6227,15.3995,15.4234,97500.0],["2024-07-25",15.4713,15.5669,15.4394,15.5271,100600.0],["2024-07-26",15.5908,15.6466,15.5031,15.6227,109000.0],["2024-07-29",15.6227,15.6705,15.4952,15.5271,98100.0],["2024-07-30",15.5589,15.6546,15.535,15.6386,109400.0],["2024-07-31",15.7024,15.7343,15.5988,15.5988,130300.0],["2024-08-01",15.6466,15.6705,15.4075,15.4713,103900.0],["2024-08-02",15.6466,15.7024,15.3517,15.3836,227400.0],["2024-08-05",15.1445,15.1843,14.6742,14.9532,362000.0],["2024-08-06",15.0488,15.4553,15.0408,15.3437,198000.0],["2024-08-07",15.3437,15.4872,15.2242,15.2959,160800.0],["2024-08-08",15.2959,15.2959,15.0807,15.2002,150800.0],["2024-08-09",15.256,15.4314,15.1604,15.4314,251600.0],["2024-08-12",15.4314,15.4473,15.28,15.3437,128500.0],["2024-08-13",15.3915,15.4792,15.256,15.3597,146100.0],["2024-08-14",15.4394,15.5031,15.3597,15.5031,180100.0],["2024-08-15",15.5828,15.7821,15.543,15.7582,167500.0],["2024-08-16",15.7104,15.8299,15.7024,15.7821,161100.0],["2024-08-19",15.7981,15.8618,15.7741,15.8459,179500.0],["2024-08-20",15.7662,15.814,15.7502,15.7741,119500.0],["2024-08-21",15.814,15.822,15.7104,15.7981,183300.0],["2024-08-22",15.7741,15.8459,15.7423,15.7662,168100.0],["2024-08-23",15.7662,15.9017,15.7662,15.8857,116000.0],["2024-08-26",15.9096,15.9336,15.8539,15.8857,108100.0],["2024-08-27",15.9096,15.9415,15.8778,15.9096,95200.0],["2024-08-28",15.9256,15.9415,15.822,15.8539,81700.0],["2024-08-29",15.8618,15.9415,15.8618,15.9256,116200.0],["2024-08-30",15.9017,16.0531,15.9017,16.0451,740800.0],["2024-09-03",16.1169,16.1807,15.9973,16.0611,359200.0],["2024-09-04",16.0691,16.1488,15.9096,15.9814,209400.0],["2024-09-05",16.1249,16.1249,15.9814,16.0212,230500.0],["2024-09-06",16.1009,16.1249,15.7981,15.9336,526900.0],["2024-09-09",16.0053,16.1009,15.8618,15.8618,263400.0],["2024-09-10",15.9017,15.9495,15.7343,15.7423,159900.0],["2024-09-11",15.7821,15.7821,15.5031,15.6386,344800.0],["2024-09-12",15.6865,15.9336,15.6626,15.8857,136900.0],["2024-09-13",15.9814,16.1169,15.9814,16.0611,206000.0],["2024-09-16",16.1408,16.1807,16.0372,16.093,284900.0],["2024-09-17",16.1567,16.2125,16.0611,16.077,421200.0],["2024-09-18",16.1009,16.2763,16.1009,16.2125,513600.0],["2024-09-19",16.2453,16.2781,16.0075,16.0731,406400.0],["2024-09-20",16.0649,16.0649,15.9173,16.0157,336400.0],["2024-09-23",16.0239,16.0485,15.9419,16.0321,220500.0],["2024-09-24",16.0321,16.0813,15.9501,15.9583,112000.0],["2024-09-25",15.9747,16.1387,15.9173,16.0075,344700.0],["2024-09-26",16.0157,16.1141,15.9911,16.0731,235900.0],["2024-09-27",16.0731,16.1469,15.9993,16.0403,218200.0],["2024-09-30",16.0485,16.1305,16.0403,16.0731,128900.0],["2024-10-01",16.1305,16.1305,15.9173,15.9255,193400.0],["2024-10-02",15.9091,16.0157,15.8599,15.9009,131400.0],["2024-10-03",15.9091,15.9337,15.8107,15.8681,224600.0],["2024-10-04",15.9091,15.9911,15.8599,15.8763,234900.0],["2024-10-07",15.9091,16.0649,15.8927,15.9583,170200.0],["2024-10-08",15.9747,15.9911,15.8517,15.8927,152600.0],["2024-10-09",15.9009,15.9993,15.8763,15.9419,112200.0],["2024-10-10",15.9665,16.0157,15.9173,16.0075,149500.0],["2024-10-11",15.9993,16.0649,15.9911,16.0321,107800.0],["2024-10-14",16.0813,16.0813,15.9419,15.9747,137200.0],["2024-10-15",16.0321,16.1141,15.9911,16.0239,151600.0],["2024-10-16",16.0239,16.1387,16.0239,16.1141,222000.0],["2024-10-17",16.1961,16.1961,16.1141,16.1797,331700.0],["2024-10-18",16.2207,16.2207,16.1059,16.1141,322600.0],["2024-10-21",16.1059,16.2043,16.0895,16.1797,365100.0],["2024-10-22",16.1961,16.2125,16.1059,16.1141,152300.0],["2024-10-23",16.1305,16.1305,15.9583,16.0157,98200.0],["2024-10-24",16.0649,16.2207,15.9747,16.2207,296600.0],["2024-10-25",16.1469,16.1715,15.9911,16.0157,152900.0],["2024-10-28",16.0649,16.1305,16.0157,16.1223,143200.0],["2024-10-29",16.1141,16.1305,15.9993,15.9993,130500.0],["2024-10-30",15.9993,16.0731,15.9583,15.9747,131700.0],["2024-10-31",15.9829,16.0485,15.9419,15.9911,159500.0],["2024-11-01",16.2289,16.2289,15.8845,15.9501,264800.0],["2024-11-04",15.9501,15.9501,15.6385,15.7451,356300.0],["2024-11-05",15.7451,15.7943,15.5975,15.6631,456300.0],["2024-11-06",15.9665,16.0895,15.8435,16.0813,306000.0],["2024-11-07",16.0567,16.3519,15.9911,16.2699,265900.0],["2024-11-08",16.2781,16.4914,16.2781,16.4422,271500.0],["2024-11-11",16.4832,16.6472,16.4832,16.639,390500.0],["2024-11-12",16.639,16.7456,16.5488,16.6472,276800.0],["2024-11-13",16.6472,16.7374,16.6062,16.7128,173800.0],["2024-11-14",16.6472,16.8522,16.6472,16.7702,263700.0],["2024-11-15",16.6964,16.8112,16.6964,16.7702,136400.0],["2024-11-18",16.8522,16.9916,16.7784,16.967,256200.0],["2024-11-19",16.8932,17.09,16.8522,17.0572,166400.0],["2024-11-20",17.0408,17.0408,16.885,16.9752,204500.0],["2024-11-21",17.0162,17.0654,16.9342,17.0326,195500.0],["2024-11-22",17.0736,17.2212,17.0572,17.1966,157300.0],["2024-11-25",17.2704,17.336,17.2212,17.2704,169300.0],["2024-11-26",17.295,17.3196,17.1392,17.2704,115400.0],["2024-11-27",17.3278,17.3852,17.2704,17.2868,163700.0],["2024-11-29",17.3524,17.4836,17.295,17.459,95500.0],["2024-12-02",17.4672,17.4754,17.1802,17.2868,214400.0],["2024-12-03",17.3114,17.4344,17.1802,17.3688,198500.0],["2024-12-04",17.3606,17.4672,17.3032,17.4426,92300.0],["2024-12-05",17.4672,17.4672,17.2458,17.4344,197100.0],["2024-12-06",17.4672,17.5,17.3606,17.5,150100.0],["2024-12-09",17.5164,17.7132,17.5,17.5492,218200.0],["2024-12-10",17.5574,17.746,17.4098,17.623,289400.0],["2024-12-11",17.7542,17.7542,17.4836,17.5574,205200.0],["2024-12-12",17.5902,17.7788,17.541,17.5574,302900.0],["2024-12-13",17.5492,17.6476,17.4754,17.5328,233000.0],["2024-12-16",17.6066,17.6148,17.2458,17.2458,318800.0],["2024-12-17",17.2205,17.3134,17.0769,17.1107,288900.0],["2024-12-18",17.06,17.3472,16.8235,16.8235,254400.0],["2024-12-19",16.9502,17.2205,16.9418,17.1276,189500.0],["2024-12-20",17.0431,17.4232,17.0178,17.2965,328500.0],["2024-12-23",17.2711,17.4063,17.1698,17.3725,158600.0],["2024-12-24",17.3809,17.533,17.3725,17.5245,53000.0],["2024-12-26",17.5161,17.7103,17.4738,17.6512,194800.0],["2024-12-27",17.6427,17.7356,17.5076,17.6174,184500.0],["2024-12-30",17.6174,17.7272,17.4654,17.6596,202300.0],["2024-12-31",17.609,17.8454,17.609,17.7525,270500.0],["2025-01-02",17.8539,18.0397,17.8286,17.9975,198900.0],["2025-01-03",17.9806,18.0735,17.8454,17.8961,189200.0],["2025-01-06",18.0312,18.0312,17.6934,17.7948,279200.0],["2025-01-07",17.8117,17.9299,17.5921,17.685,169300.0],["2025-01-08",17.6681,17.7948,17.5667,17.7694,114900.0],["2025-01-10",17.7019,17.7272,17.5583,17.6512,120600.0],["2025-01-13",17.5667,17.6259,17.364,17.5752,241800.0],["2025-01-14",17.6343,17.7694,17.6005,17.7694,107800.0],["2025-01-15",17.8708,17.9721,17.7863,17.9383,103100.0],["2025-01-16",17.9046,18.2593,17.8877,18.2593,183800.0],["2025-01-17",18.2846,18.3775,18.217,18.3268,192300.0],["2025-01-21",18.4197,18.614,18.3944,18.5802,271700.0],["2025-01-22",18.5802,18.6647,18.4535,18.4704,170800.0],["2025-01-23",18.538,18.7491,18.538,18.6984,145300.0],["2025-01-24",18.6647,18.8927,18.6647,18.8167,135700.0],["2025-01-27",18.7745,19.0025,18.7576,18.9096,181500.0],["2025-01-28",18.9603,19.0954,18.9096,19.0447,158200.0],["2025-01-29",19.0109,19.0954,18.6478,18.7829,145800.0],["2025-01-30",18.8082,19.0447,18.766,18.9434,218400.0],["2025-01-31",18.9856,19.1714,18.8589,19.0954,237500.0],["2025-02-03",18.8505,19.1038,18.8167,19.0785,163600.0],["2025-02-04",19.0363,19.1629,18.9603,19.0616,170700.0],["2025-02-05",19.0363,19.1629,18.8167,18.994,139000.0],["2025-02-06",18.994,19.1207,18.9265,19.0025,94300.0],["2025-02-07",19.0278,19.1038,18.9603,19.1038,102100.0],["2025-02-10",19.1207,19.1207,18.9603,19.1123,116700.0],["2025-02-11",19.1629,19.1798,19.0025,19.1376,153800.0],["2025-02-12",19.07,19.3572,19.07,19.3403,90900.0],["2025-02-13",19.391,19.543,19.3234,19.5008,168600.0],["2025-02-14",19.5092,19.7541,19.4754,19.7372,125700.0],["2025-02-18",19.7204,19.8893,19.6612,19.7035,152900.0],["2025-02-19",19.7204,19.7795,19.619,19.7119,194400.0],["2025-02-20",19.7035,19.7372,19.5599,19.6275,130200.0],["2025-02-21",19.6866,19.7035,19.4417,19.4754,111600.0],["2025-02-24",19.5092,19.5937,19.2136,19.4248,153500.0],["2025-02-25",19.4248,19.5514,19.2727,19.3741,125100.0],["2025-02-26",19.3403,19.5852,19.1207,19.2136,155000.0],["2025-02-27",19.2558,19.4248,19.07,19.2981,280300.0],["2025-02-28",19.2981,19.695,19.2981,19.6697,156700.0],["2025-03-03",19.6021,19.8301,19.3994,19.4501,217700.0],["2025-03-04",19.4417,19.4417,18.9265,19.0278,276400.0],["2025-03-05",19.0025,19.3741,18.5633,18.766,306200.0],["2025-03-06",18.6816,18.7322,18.3437,18.4197,227900.0],["2025-03-07",18.7069,18.7998,18.3944,18.6562,299500.0],["2025-03-10",18.5633,18.6816,18.3099,18.4366,262700.0],["2025-03-11",18.5126,18.5633,18.0059,18.1833,361700.0],["2025-03-12",18.2931,18.3522,17.9215,17.989,342500.0],["2025-03-13",17.9721,18.0988,17.6427,17.6427,310100.0],["2025-03-14",17.8117,17.989,17.7948,17.9299,438200.0],["2025-03-17",18.0312,18.0988,17.8117,17.8708,446000.0],["2025-03-18",17.9721,17.989,17.8201,17.8961,306700.0],["2025-03-19",17.9552,17.9975,17.7779,17.8454,330100.0],["2025-03-20",17.7674,17.9234,17.6288,17.7414,317100.0],["2025-03-21",17.6461,17.8368,17.6288,17.7848,389500.0],["2025-03-24",17.9494,18.0795,17.8801,17.9841,226200.0],["2025-03-25",17.9928,18.0708,17.9581,18.0361,264000.0],["2025-03-26",18.0448,18.1661,18.0274,18.1661,291900.0],["2025-03-27",18.2008,18.2008,17.8021,17.9408,581800.0],["2025-03-28",17.9408,18.0361,17.6634,17.8194,275300.0],["2025-03-31",17.7588,17.7761,17.5074,17.6721,338500.0],["2025-04-01",17.7068,17.9061,17.6721,17.8974,227800.0],["2025-04-02",17.7588,17.8801,17.6981,17.7761,221700.0],["2025-04-03",17.4208,17.6894,17.3774,17.5074,295000.0],["2025-04-04",17.2994,17.3341,16.1987,16.294,628600.0],["2025-04-07",15.6787,16.19,15.0027,15.3753,486900.0],["2025-04-08",15.878,16.242,14.8553,15.0113,404700.0],["2025-04-09",14.7946,16.3114,14.474,16.1987,473100.0],["2025-04-10",16.06,16.164,15.228,15.4187,285500.0],["2025-04-11",15.4273,15.592,15.02,15.4187,288700.0],["2025-04-14",15.6874,15.9387,15.436,15.7567,237600.0],["2025-04-15",15.618,15.9994,15.5313,15.904,202300.0],["2025-04-16",15.9387,16.112,15.7567,15.8087,179700.0],["2025-04-17",15.7827,16.2247,15.774,16.0774,201400.0],["2025-04-21",16.086,16.1207,15.54,15.7307,163100.0],["2025-04-22",15.878,16.0774,15.8087,16.0254,114500.0],["2025-04-23",16.2594,16.4847,16.1034,16.32,151700.0],["2025-04-24",16.32,16.5541,16.2074,16.4674,136300.0],["2025-04-25",16.4934,16.7187,16.398,16.6667,148900.0],["2025-04-28",16.7447,16.8227,16.6147,16.7187,113100.0],["2025-04-29",16.6407,16.7274,16.3807,16.5367,110600.0],["2025-04-30",16.4327,16.4414,16.086,16.3807,160400.0],["2025-05-01",16.3807,16.4587,16.138,16.164,122300.0],["2025-05-02",16.3374,16.5367,16.2507,16.5281,124500.0],["2025-05-05",16.398,16.5454,16.294,16.32,124800.0],["2025-05-06",16.294,16.4154,16.216,16.3374,108400.0],["2025-05-07",16.4327,16.4761,16.2767,16.2854,94500.0],["2025-05-08",16.3374,16.5714,16.3374,16.5367,126400.0],["2025-05-09",17.3341,17.5161,16.8401,17.0394,240000.0],["2025-05-12",17.3774,17.3861,17.0221,17.0481,203000.0],["2025-05-13",17.1434,17.7068,17.1434,17.5334,235200.0],["2025-05-14",17.5508,17.5854,17.2734,17.3341,202500.0],["2025-05-15",17.3341,17.4728,17.2994,17.3948,131000.0],["2025-05-16",17.3948,17.7328,17.3774,17.4901,162800.0],["2025-05-19",17.3774,17.6028,17.3774,17.5768,259200.0],["2025-05-20",17.4901,17.7068,17.4814,17.6634,147400.0],["2025-05-21",17.5161,17.6634,17.3081,17.3168,127800.0],["2025-05-22",17.3514,17.4728,17.2041,17.3514,90700.0],["2025-05-23",17.1954,17.4988,17.1174,17.4468,105300.0],["2025-05-27",17.5681,17.6634,17.4728,17.6548,152900.0],["2025-05-28",17.6808,17.7241,17.5508,17.6114,88400.0],["2025-05-29",17.6114,18.0015,17.5594,17.8281,436200.0],["2025-05-30",17.8541,17.8714,17.6374,17.7588,179900.0],["2025-06-02",17.7674,17.8021,17.4641,17.5768,273600.0],["2025-06-03",17.5941,17.6288,17.4728,17.5334,157500.0],["2025-06-04",17.5334,17.5508,17.3861,17.4208,143500.0],["2025-06-05",17.4814,17.4901,17.2301,17.4554,155900.0],["2025-06-06",17.5508,17.6288,17.4728,17.6114,108100.0],["2025-06-09",17.6201,17.8454,17.5941,17.7848,131700.0],["2025-06-10",17.8281,17.8974,17.7241,17.8454,157000.0],["2025-06-11",17.9234,17.9234,17.6114,17.6981,267300.0],["2025-06-12",17.6201,17.7674,17.4988,17.6808,244000.0],["2025-06-13",17.4671,17.6274,17.3692,17.3959,206700.0],["2025-06-16",17.565,17.7609,17.4137,17.4493,190900.0],["2025-06-17",17.3959,17.6274,17.2712,17.6006,164300.0],["2025-06-18",17.6274,17.8677,17.6274,17.8321,153000.0],["2025-06-20",17.7609,17.9033,17.6808,17.7431,262400.0],["2025-06-23",17.7431,17.7609,17.387,17.5116,178100.0],["2025-06-24",17.6274,17.8677,17.6274,17.6986,163300.0],["2025-06-25",17.7609,17.7876,17.5917,17.6363,186000.0],["2025-06-26",17.6363,17.841,17.6184,17.6363,764200.0],["2025-06-27",17.663,17.8588,17.6006,17.7075,173800.0],["2025-06-30",17.7164,18.028,17.7075,17.9835,175100.0],["2025-07-01",17.9835,18.2327,17.9033,18.1259,205800.0],["2025-07-02",18.0903,18.3396,18.0814,18.304,140800.0],["2025-07-03",18.3574,18.5176,18.3574,18.4998,81700.0],["2025-07-07",18.5354,18.6779,18.4909,18.571,205800.0],["2025-07-08",18.4731,18.758,18.4197,18.5443,200400.0],["2025-07-09",18.571,18.5888,18.4108,18.482,123000.0],["2025-07-10",18.4197,18.7669,18.4197,18.6957,101300.0],["2025-07-11",18.6512,18.9093,18.6423,18.8826,173100.0],["2025-07-14",18.8737,19.123,18.8381,19.1052,122600.0],["2025-07-15",19.034,19.212,19.034,19.0607,96800.0],["2025-07-16",19.0696,19.31,18.9806,19.31,111700.0],["2025-07-17",19.31,19.6127,19.2209,19.577,123300.0],["2025-07-18",19.5681,19.6572,19.3812,19.4435,141000.0],["2025-07-21",19.5949,19.6661,19.034,19.1052,146200.0],["2025-07-22",19.0518,19.2209,19.0518,19.1853,104300.0],["2025-07-23",19.1853,19.31,19.1853,19.2476,96600.0],["2025-07-24",19.1764,19.2744,19.0874,19.1052,113800.0],["2025-07-25",19.1408,19.1853,18.9539,19.0518,112400.0],["2025-07-28",19.0785,19.1319,18.6423,18.6779,143300.0],["2025-07-29",18.7135,18.7491,18.4375,18.6334,159000.0],["2025-07-30",18.6334,18.8292,18.4108,18.5176,120700.0],["2025-07-31",18.4998,18.6957,18.3663,18.4108,78800.0],["2025-08-01",18.2505,18.5977,18.0725,18.3752,118900.0],["2025-08-04",18.393,18.5532,18.2594,18.3307,159400.0],["2025-08-05",18.4375,18.4731,18.206,18.3841,95000.0],["2025-08-06",18.3841,18.6067,18.3841,18.4731,101900.0],["2025-08-07",18.4731,18.5888,18.2594,18.2773,154100.0],["2025-08-08",19.1141,19.1853,18.6512,19.0251,417700.0],["2025-08-11",19.0251,19.0607,18.8648,18.945,191600.0],["2025-08-12",19.1141,19.1942,18.8826,19.0963,314800.0],["2025-08-13",18.945,19.1586,18.8737,19.0251,230700.0],["2025-08-14",19.0429,19.0874,18.945,18.9984,153600.0],["2025-08-15",18.9628,19.0874,18.8114,18.8559,170500.0],["2025-08-18",18.8648,18.9182,18.7224,18.847,199200.0],["2025-08-19",18.8737,19.0429,18.8737,18.945,170600.0],["2025-08-20",18.945,19.0963,18.8292,18.9271,174100.0],["2025-08-21",18.9004,18.9806,18.8381,18.8915,110000.0],["2025-08-22",18.8737,19.0963,18.8737,18.9895,162900.0],["2025-08-25",19.0073,19.0696,18.8737,18.9182,129000.0],["2025-08-26",18.9004,19.0429,18.8737,19.0073,140900.0],["2025-08-27",19.0073,19.0963,18.9895,19.034,141200.0],["2025-08-28",19.0518,19.1319,18.9895,19.0874,199000.0],["2025-08-29",19.0518,19.2298,19.0518,19.1675,156000.0],["2025-09-02",19.1319,19.1764,18.9717,19.0696,184800.0],["2025-09-03",19.0607,19.1497,18.9895,19.034,171900.0],["2025-09-04",19.0429,19.1319,18.9539,19.0429,177800.0],["2025-09-05",19.1408,19.2922,19.0162,19.0429,199800.0],["2025-09-08",19.0518,19.1942,19.034,19.1497,242400.0],["2025-09-09",19.1764,19.2387,19.0251,19.0785,154300.0],["2025-09-10",19.0162,19.0607,18.945,18.9806,207500.0],["2025-09-11",18.9984,19.1764,18.945,19.1497,255700.0],["2025-09-12",19.1942,19.2565,19.0785,19.1141,194400.0],["2025-09-15",19.1408,19.1408,18.7936,18.8292,365600.0],["2025-09-16",18.8381,18.9271,18.6512,18.7402,364100.0],["2025-09-17",18.8292,18.9717,18.7491,18.7669,381600.0],["2025-09-18",18.7303,18.9591,18.6937,18.9225,287600.0],["2025-09-19",18.8401,19.0872,18.8035,19.0231,344500.0],["2025-09-22",19.0231,19.0231,18.6479,18.6479,292700.0],["2025-09-23",18.6571,18.9591,18.5656,18.6022,176400.0],["2025-09-24",18.5747,18.776,18.5381,18.6662,426800.0],["2025-09-25",18.7303,18.8493,18.6113,18.7303,375500.0],["2025-09-26",18.712,18.8858,18.4649,18.4649,208400.0],["2025-09-29",18.5656,18.6937,18.3643,18.5473,265700.0],["2025-09-30",18.5564,18.7577,18.4832,18.5381,176800.0],["2025-10-01",18.4924,18.6022,18.346,18.6022,203700.0],["2025-10-02",18.4924,18.8492,18.4924,18.8035,242200.0],["2025-10-03",18.8035,18.8767,18.5198,18.6388,202100.0],["2025-10-06",18.7943,18.8767,18.593,18.6388,264300.0],["2025-10-07",18.6388,18.7394,18.1081,18.2819,484000.0],["2025-10-08",18.2545,18.4466,18.1355,18.2179,241200.0],["2025-10-09",18.1904,18.227,17.7878,17.861,339500.0],["2025-10-10",17.797,18.044,17.6597,17.6689,300300.0],["2025-10-13",17.7512,18.1904,17.7512,18.1447,233700.0],["2025-10-14",18.0074,18.4466,18.0074,18.3917,158400.0],["2025-10-15",18.4741,18.7303,18.3368,18.4832,262900.0],["2025-10-16",18.5107,18.5107,18.0166,18.0715,169600.0],["2025-10-17",18.1172,18.3368,18.044,18.2545,205100.0],["2025-10-20",18.2179,18.4649,18.0898,18.41,151500.0],["2025-10-21",18.4466,18.7852,18.3826,18.7577,179500.0],["2025-10-22",18.7486,18.8218,18.6022,18.7669,144400.0],["2025-10-23",18.7577,18.9865,18.7577,18.9316,129800.0],["2025-10-24",18.9133,19.0872,18.7669,18.8584,172200.0],["2025-10-27",18.895,19.1512,18.8676,19.1512,194600.0],["2025-10-28",19.1512,19.3525,19.0597,19.2793,229300.0],["2025-10-29",19.1604,19.2519,18.8676,18.9225,177900.0],["2025-10-30",18.8493,18.9408,18.529,18.712,125100.0],["2025-10-31",18.7852,18.9865,18.6479,18.7944,126000.0],["2025-11-03",18.7852,18.9133,18.5747,18.8493,118200.0],["2025-11-04",18.9408,18.9408,18.7577,18.8584,105000.0],["2025-11-05",18.776,19.0872,18.6754,19.0506,99700.0],["2025-11-06",18.9865,19.1695,18.8309,18.9225,127500.0],["2025-11-07",18.6845,18.7577,17.7238,18.0898,512200.0],["2025-11-10",18.1904,18.2728,17.9159,18.1904,296200.0],["2025-11-11",18.163,18.3094,17.98,18.0257,417800.0],["2025-11-12",18.0898,18.3277,17.9708,18.0623,585100.0],["2025-11-13",18.0715,18.1904,17.9159,18.0074,162500.0],["2025-11-14",17.9617,18.1172,17.8427,18.0715,155000.0],["2025-11-17",17.9068,18.0074,17.5957,17.5957,287900.0],["2025-11-18",17.5225,17.7787,17.4035,17.6689,230200.0],["2025-11-19",17.7055,17.861,17.495,17.5774,155900.0],["2025-11-20",17.6231,17.8427,17.4035,17.4035,190700.0],["2025-11-21",17.5316,17.8976,17.431,17.7787,212800.0],["2025-11-24",17.7604,17.9342,17.614,17.8427,187800.0],["2025-11-25",17.8336,18.0532,17.797,17.9983,175800.0],["2025-11-26",17.9891,18.0989,17.9159,18.0257,209500.0],["2025-11-28",18.0532,18.0898,17.9342,18.0349,145700.0],["2025-12-01",18.0349,18.0715,17.9251,17.98,207000.0],["2025-12-02",17.98,18.0715,17.8976,18.0166,234100.0],["2025-12-03",17.9983,18.1721,17.9159,18.0715,459900.0],["2025-12-04",18.0623,18.1996,18.0257,18.0715,412200.0],["2025-12-05",18.0715,18.2545,18.0074,18.0715,621300.0],["2025-12-08",18.163,18.2728,18.0898,18.1813,462800.0],["2025-12-09",18.2179,18.4009,18.1447,18.346,227000.0],["2025-12-10",18.346,18.4741,18.2636,18.3643,253900.0],["2025-12-11",18.4283,18.4741,18.3094,18.3917,266900.0],["2025-12-12",18.4375,18.6022,18.346,18.4009,232800.0],["2025-12-15",18.3826,18.4375,17.9342,18.163,356700.0],["2025-12-16",18.2728,18.3094,18.0074,18.1172,275200.0],["2025-12-17",18.1813,18.4649,17.9342,17.9708,429400.0],["2025-12-18",18.0074,18.0806,17.7329,17.9617,607700.0],["2025-12-19",17.9429,17.9617,17.5298,17.6988,1282600.0],["2025-12-22",17.6988,17.8396,17.6049,17.6237,474200.0],["2025-12-23",17.558,17.7927,17.558,17.6049,284500.0],["2025-12-24",17.5861,17.896,17.5861,17.8678,146500.0],["2025-12-26",17.8866,18.2715,17.8772,18.2528,377200.0],["2025-12-29",18.2997,18.4124,17.9899,18.0274,533000.0],["2025-12-30",18.0274,18.187,17.9711,18.1401,273200.0],["2025-12-31",18.1589,18.2246,18.065,18.1213,417900.0],["2026-01-02",18.1213,18.4312,17.9992,18.3373,250500.0],["2026-01-05",18.3373,18.6471,18.3091,18.5814,298700.0],["2026-01-06",18.5814,18.6471,18.2903,18.5063,228500.0],["2026-01-07",18.5063,18.5063,17.9992,18.0744,275100.0],["2026-01-08",17.9899,18.6471,17.9899,18.6095,265500.0],["2026-01-09",18.5908,18.7316,18.5438,18.6002,175600.0],["2026-01-12",18.5438,18.6002,18.4593,18.5157,201400.0],["2026-01-13",18.5344,18.5814,18.3654,18.4218,196300.0],["2026-01-14",18.4124,18.8161,18.3373,18.7786,187800.0],["2026-01-15",18.8161,19.0133,18.6471,18.9851,183900.0],["2026-01-16",18.9194,18.9194,18.6941,18.6941,187000.0],["2026-01-20",18.5438,18.5438,18.3185,18.356,233700.0],["2026-01-21",18.3936,18.6095,18.3936,18.5626,175500.0],["2026-01-22",18.572,18.6847,18.4499,18.4875,155600.0],["2026-01-23",18.4781,18.7504,18.3185,18.403,150100.0],["2026-01-26",18.403,18.403,17.9617,18.1964,247000.0],["2026-01-27",18.2152,18.4781,18.1776,18.2715,119400.0],["2026-01-28",18.2809,18.3842,17.9899,18.018,164500.0],["2026-01-29",18.0274,18.2058,17.9899,18.1964,151200.0],["2026-01-30",18.2152,18.2528,17.9523,18.1119,170300.0],["2026-02-02",18.0744,18.2152,17.7363,18.1119,312600.0],["2026-02-03",18.1495,18.1495,17.7457,17.896,294800.0],["2026-02-04",18.065,18.1776,17.7176,17.8678,225300.0],["2026-02-05",17.8396,17.849,17.4828,17.6425,336900.0],["2026-02-06",17.6988,17.8115,17.6331,17.7082,301200.0],["2026-02-09",17.68,17.9241,17.6049,17.8866,286400.0],["2026-02-10",17.8866,17.9992,17.8396,17.8584,138800.0],["2026-02-11",17.8866,17.9899,17.7457,17.9617,233400.0],["2026-02-12",17.9899,18.1776,17.7082,17.8115,194900.0],["2026-02-13",17.7927,17.8115,17.4641,17.6988,295700.0],["2026-02-17",17.7363,17.8866,17.2951,17.3608,335200.0],["2026-02-18",17.4922,17.8396,17.4547,17.6237,254000.0],["2026-02-19",17.5861,17.6988,17.2387,17.4359,293100.0],["2026-02-20",17.3702,17.4547,17.0509,17.3138,212500.0],["2026-02-23",17.2857,17.4734,17.0415,17.0979,261300.0],["2026-02-24",17.0979,17.3983,17.0134,17.1824,242400.0],["2026-02-25",17.2857,17.4547,17.0509,17.3983,160300.0],["2026-02-26",17.4641,17.4641,17.0509,17.2763,273300.0],["2026-02-27",17.6049,17.6049,16.497,16.6284,792800.0],["2026-03-02",16.5815,17.173,16.3467,16.8819,451600.0],["2026-03-03",16.6566,17.1354,16.6566,16.9852,240600.0],["2026-03-04",17.004,17.5392,16.9476,17.4641,405500.0],["2026-03-05",17.4641,17.6237,17.2293,17.2669,256700.0],["2026-03-06",17.1824,17.1824,16.9007,16.9101,219700.0],["2026-03-09",16.7411,16.9007,16.4312,16.7786,376200.0],["2026-03-10",16.8444,17.2105,16.7599,17.0509,185600.0],["2026-03-11",17.0228,17.1636,16.7693,16.8913,268300.0],["2026-03-12",16.7317,16.8631,16.619,16.6754,235200.0],["2026-03-13",16.7223,16.788,16.5533,16.5909,286500.0],["2026-03-16",16.6472,16.7974,16.497,16.7035,466500.0],["2026-03-17",16.7599,17.2857,16.7599,17.2012,300100.0],["2026-03-18",17.0603,17.4077,17.0321,17.0885,334800.0],["2026-03-19",17.0509,17.1542,16.8819,17.004,630100.0],["2026-03-20",16.9653,17.1393,16.6076,16.6076,842600.0],["2026-03-23",16.656,17.178,16.4433,17.0813,538700.0],["2026-03-24",16.975,17.091,16.714,16.7913,268600.0],["2026-03-25",16.9266,17.062,16.7236,16.8493,239600.0],["2026-03-26",16.801,17.0426,16.6753,16.714,209900.0],["2026-03-27",16.7816,16.8106,16.308,16.3563,411100.0],["2026-03-30",16.424,16.7623,16.3756,16.6173,416700.0],["2026-03-31",16.685,16.9846,16.511,16.8396,284200.0],["2026-04-01",16.9073,16.9266,16.5303,16.7236,225300.0],["2026-04-02",16.6366,17.1587,16.5496,17.1587,256200.0],["2026-04-06",17.0717,17.3617,16.9846,17.323,264600.0],["2026-04-07",17.236,17.3907,17.1103,17.2263,200000.0],["2026-04-08",17.41,17.642,17.149,17.265,298900.0],["2026-04-09",17.1877,17.323,17.1296,17.1973,158400.0],["2026-04-10",17.1973,17.3617,17.1683,17.3133,179500.0],["2026-04-13",17.2843,17.439,17.091,17.4197,202500.0],["2026-04-14",17.439,17.8257,17.439,17.8257,166500.0],["2026-04-15",17.8547,18.1543,17.8353,18.106,261700.0],["2026-04-16",17.9417,18.106,17.932,17.932,240100.0],["2026-04-17",18.106,18.396,18.106,18.2897,336600.0],["2026-04-20",18.2607,18.367,18.106,18.1737,223600.0],["2026-04-21",18.2703,18.3573,17.903,17.932,194800.0],["2026-04-22",18.0673,18.2993,18.0577,18.1737,272700.0],["2026-04-23",18.1253,18.2607,17.671,17.729,199100.0],["2026-04-24",17.729,17.9707,17.7,17.787,134300.0],["2026-04-27",17.8257,17.8933,17.6807,17.7773,214100.0],["2026-04-28",17.7773,18.077,17.758,18.0577,158300.0],["2026-04-29",18.1157,18.1157,17.787,17.9223,139800.0],["2026-04-30",17.8547,18.367,17.816,18.338,193300.0],["2026-05-01",18.396,18.5797,18.2897,18.5603,204900.0],["2026-05-04",18.4443,18.744,18.4443,18.5507,177400.0],["2026-05-05",18.5507,18.5603,18.2027,18.541,139000.0],["2026-05-06",18.599,18.6763,17.3617,17.961,1020600.0],["2026-05-07",17.9513,17.961,17.613,17.8353,255500.0],["2026-05-08",18.8213,19.2757,18.599,19.1307,510200.0],["2026-05-11",19.0727,19.0727,18.077,18.0867,387700.0],["2026-05-12",18.222,18.4347,18.048,18.2413,264200.0],["2026-05-13",18.309,18.3283,17.903,17.9803,250700.0],["2026-05-14",18.0577,18.3283,17.9997,18.1833,192500.0],["2026-05-15",18.309,18.367,17.9707,18.164,197500.0],["2026-05-18",18.164,18.1833,17.9417,18.0383,154200.0],["2026-05-19",18.0093,18.106,17.8257,17.8353,162400.0],["2026-05-20",17.8837,18.1833,17.8257,18.077,171600.0],["2026-05-21",18.0093,18.2027,17.99,18.1157,187100.0],["2026-05-22",18.1253,18.222,17.8933,18.0093,203200.0],["2026-05-26",18.164,18.3187,18.1253,18.2027,219300.0],["2026-05-27",18.338,18.4347,18.2413,18.28,251500.0],["2026-05-28",18.2123,18.4733,18.2123,18.3283,243200.0],["2026-05-29",18.3283,18.5217,18.251,18.251,155800.0],["2026-06-01",18.251,18.512,18.193,18.396,239000.0],["2026-06-02",18.3283,18.4347,18.1157,18.2317,212200.0],["2026-06-03",18.135,18.1447,17.7097,17.787,356300.0],["2026-06-04",17.9513,18.222,17.874,18.1543,189200.0],["2026-06-05",18.0963,18.1737,17.6903,17.8547,346400.0],["2026-06-08",17.8547,17.903,17.642,17.8643,213500.0],["2026-06-09",17.8643,18.0867,17.8643,18.0093,146000.0],["2026-06-10",18.2027,18.3767,18.0963,18.1157,260900.0],["2026-06-11",18.1737,18.222,18.0383,18.0963,218700.0],["2026-06-12",18.164,18.251,17.99,18.193,272500.0],["2026-06-15",18.251,18.454,17.8837,17.99,640200.0],["2026-06-16",18.08,18.48,18.07,18.34,389900.0],["2026-06-17",18.25,18.4,17.93,18.03,360900.0],["2026-06-18",18.06,18.37,18.04,18.35,515900.0],["2026-06-22",18.29,18.45,17.92,17.94,331200.0],["2026-06-23",17.86,18.31,17.85,18.29,278700.0],["2026-06-24",18.24,18.28,18.08,18.13,219500.0],["2026-06-25",18.23,18.44,18.13,18.39,393200.0],["2026-06-26",18.43,18.79,18.4,18.78,430700.0],["2026-06-29",18.81,19.13,18.77,18.94,580500.0],["2026-06-30",18.78,19.12,18.78,19.07,319571.0],["2026-07-01",19.09,19.46,19.09,19.34,307572.548198],["2026-07-02",19.46,19.5,19.25,19.33,228202.412877],["2026-07-06",19.33,20.49,19.33,20.41,3019656.959417],["2026-07-07",20.14,20.24,19.391,19.45,629360.524452],["2026-07-08",19.49,19.585,19.38,19.53,260075.193932],["2026-07-09",19.53,19.62,19.41,19.54,320605.049236],["2026-07-10",19.69,20.3,19.69,20.21,263234.964362],["2026-07-13",20.26,20.45,20.01,20.11,264265.112753],["2026-07-14",20.11,20.59,20.11,20.43,502390.805393],["2026-07-15",20.43,20.58,20.24,20.325,342422.474569],["2026-07-16",20.27,20.69,20.135,20.68,252251.059411],["2026-07-17",20.59,20.78,20.2,20.36,249438.186992],["2026-07-20",20.06,20.17,19.36,19.66,408345.914448],["2026-07-21",19.71,20.07,19.71,19.79,216199.203448],["2026-07-22",19.92,19.92,19.61,19.7,371480.462287],["2026-07-23",19.64,19.665,19.28,19.43,166121.789651],["2026-07-24",19.35,19.67,19.285,19.41,172560.328764],["2026-07-27",19.6,19.84,19.6,19.78,157925.336252],["2026-07-28",19.77,20.24,19.62,20.19,303146.684187],["2026-07-29",20.15,20.35,19.9807,20,222430.020212],["2026-07-30",20.09,20.13,19.69,19.9,209718.59604],["2026-07-31",19.91,20.18,19.63,19.74,217287.50484],["2026-08-03",19.98,20.26,19.7901,20.18,265484.824892],["2026-08-04",20.12,20.505,20.041,20.47,205207.555878],["2026-08-05",20.39,20.39,20,20.13,141054.683707],["2026-08-06",20.16,20.78,20.16,20.58,266157.272059],["2026-08-07",20.21,20.555,20.1301,20.35,1646891.2272],["2026-08-10",20.35,20.4,19.75,19.75,93495.193838],["2026-08-11",19.84,20.025,19.66,19.82,433170.232618],["2026-08-12",19.82,19.95,19.68,19.72,230042.532322],["2026-08-13",19.8,19.9,19.74,19.79,356120.785382]]}