{"t":"HRZN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-10-29",2.8436,2.8524,2.6854,2.7707,2113300.0],["2010-11-01",2.7565,2.7725,2.5983,2.6569,598700.0],["2010-11-02",2.6569,2.6587,2.5805,2.6161,523400.0],["2010-11-03",2.6658,2.7334,2.497,2.7191,443200.0],["2010-11-04",2.7192,2.7565,2.5947,2.6676,304100.0],["2010-11-05",2.6214,2.6641,2.5947,2.6392,163700.0],["2010-11-08",2.6054,2.6374,2.5325,2.5681,333500.0],["2010-11-09",2.561,2.5628,2.465,2.4881,624300.0],["2010-11-10",2.449,2.5183,2.449,2.4579,211700.0],["2010-11-11",2.4437,2.5752,2.4437,2.5397,267400.0],["2010-11-12",2.4917,2.6232,2.4917,2.577,109800.0],["2010-11-15",2.5414,2.6036,2.4295,2.5006,345600.0],["2010-11-16",2.4455,2.5539,2.4455,2.5308,145300.0],["2010-11-17",2.5023,2.5699,2.4988,2.5592,125000.0],["2010-11-18",2.5254,2.5734,2.5165,2.5734,251800.0],["2010-11-19",2.5859,2.6214,2.5556,2.5859,90000.0],["2010-11-22",2.5841,2.6321,2.5468,2.6232,146900.0],["2010-11-23",2.6107,2.6569,2.6036,2.6303,139400.0],["2010-11-24",2.6392,2.6694,2.6072,2.6676,97900.0],["2010-11-26",2.6285,2.6623,2.5965,2.6321,26200.0],["2010-11-29",2.6125,2.6303,2.5894,2.6303,90300.0],["2010-11-30",2.6232,2.6498,2.6125,2.641,87800.0],["2010-12-01",2.6392,2.6569,2.6054,2.6178,159100.0],["2010-12-02",2.6125,2.6445,2.5947,2.6036,70000.0],["2010-12-03",2.5912,2.5912,2.5325,2.5521,213900.0],["2010-12-06",2.5539,2.5947,2.5325,2.5592,99200.0],["2010-12-07",2.577,2.6125,2.5077,2.5468,164100.0],["2010-12-08",2.5592,2.6587,2.5592,2.6178,197900.0],["2010-12-09",2.6143,2.6463,2.577,2.6303,238700.0],["2010-12-10",2.6036,2.696,2.593,2.6907,151000.0],["2010-12-13",2.6907,2.7369,2.6516,2.696,154700.0],["2010-12-14",2.7103,2.7245,2.6907,2.7032,140100.0],["2010-12-15",2.6907,2.7085,2.6427,2.6783,82400.0],["2010-12-16",2.6978,2.7263,2.6658,2.7032,70900.0],["2010-12-17",2.7085,2.7103,2.6658,2.6712,42800.0],["2010-12-20",2.6907,2.7245,2.6658,2.7085,67800.0],["2010-12-21",2.7103,2.7458,2.6943,2.728,60900.0],["2010-12-22",2.7458,2.7458,2.6925,2.6925,105100.0],["2010-12-23",2.7322,2.7412,2.6889,2.7123,43700.0],["2010-12-27",2.7268,2.734,2.6745,2.6961,47000.0],["2010-12-28",2.6871,2.7051,2.651,2.66,69400.0],["2010-12-29",2.6691,2.6763,2.624,2.6312,79400.0],["2010-12-30",2.6258,2.6438,2.6149,2.633,73900.0],["2010-12-31",2.66,2.66,2.6041,2.6041,144000.0],["2011-01-03",2.624,2.6871,2.6095,2.6871,39600.0],["2011-01-04",2.7105,2.8386,2.7105,2.7646,128500.0],["2011-01-05",2.7736,2.8404,2.7736,2.8205,91200.0],["2011-01-06",2.7628,2.8332,2.7628,2.8332,74900.0],["2011-01-07",2.7917,2.8386,2.7917,2.7953,53100.0],["2011-01-10",2.8061,2.8133,2.761,2.8133,39600.0],["2011-01-11",2.8151,2.8458,2.7863,2.8115,49700.0],["2011-01-12",2.8241,2.8368,2.7899,2.8115,74900.0],["2011-01-13",2.8007,2.8584,2.8007,2.8386,116200.0],["2011-01-14",2.8223,2.8494,2.8151,2.8404,63200.0],["2011-01-18",2.8314,2.8656,2.8223,2.8386,61600.0],["2011-01-19",2.8133,2.8386,2.7592,2.7646,98900.0],["2011-01-20",2.743,2.7646,2.6925,2.7232,58900.0],["2011-01-21",2.7286,2.8115,2.7231,2.7899,34600.0],["2011-01-24",2.8115,2.8566,2.7556,2.7881,50100.0],["2011-01-25",2.8043,2.8404,2.7809,2.7917,64000.0],["2011-01-26",2.7863,2.8296,2.7863,2.8187,95000.0],["2011-01-27",2.8296,2.8764,2.8187,2.8764,89200.0],["2011-01-28",2.8674,2.8764,2.835,2.8656,74500.0],["2011-01-31",2.8764,2.8764,2.8133,2.8368,71200.0],["2011-02-01",2.8566,2.8746,2.8007,2.8494,73300.0],["2011-02-02",2.8476,2.8764,2.7953,2.871,62300.0],["2011-02-03",2.8584,2.8855,2.835,2.8855,60300.0],["2011-02-04",2.8746,2.8873,2.8566,2.88,69600.0],["2011-02-07",2.8638,2.9017,2.8638,2.88,92000.0],["2011-02-08",2.8422,2.8927,2.8422,2.8855,77000.0],["2011-02-09",2.8584,2.8818,2.8133,2.8674,37000.0],["2011-02-10",2.8674,2.8837,2.8368,2.8692,49800.0],["2011-02-11",2.8837,2.8891,2.8566,2.8764,37700.0],["2011-02-14",2.871,2.8999,2.8458,2.8891,60000.0],["2011-02-15",2.8927,2.8927,2.8602,2.8837,62100.0],["2011-02-16",2.8692,2.8963,2.8674,2.8764,85700.0],["2011-02-17",2.9161,2.9161,2.8782,2.8855,39200.0],["2011-02-18",2.8674,2.9053,2.8602,2.8764,76300.0],["2011-02-22",2.8764,2.8855,2.8079,2.8314,57200.0],["2011-02-23",2.7953,2.8422,2.7773,2.835,29100.0],["2011-02-24",2.8187,2.8494,2.7935,2.8277,15400.0],["2011-02-25",2.8512,2.8746,2.8422,2.8512,37100.0],["2011-02-28",2.8999,2.9017,2.862,2.8837,40900.0],["2011-03-01",2.8674,2.8764,2.8404,2.8476,44400.0],["2011-03-02",2.8314,2.8945,2.8097,2.8728,34400.0],["2011-03-03",2.8638,2.8927,2.8314,2.8873,38400.0],["2011-03-04",2.8945,2.9269,2.8656,2.8728,32200.0],["2011-03-07",2.8728,2.8728,2.8296,2.8638,29100.0],["2011-03-08",2.8638,2.8728,2.8043,2.871,51500.0],["2011-03-09",2.8512,2.9305,2.8512,2.8837,143600.0],["2011-03-10",2.8674,2.9215,2.8548,2.9053,66700.0],["2011-03-11",2.88,2.9053,2.871,2.8945,38600.0],["2011-03-14",2.8927,2.8963,2.8602,2.8674,12100.0],["2011-03-15",2.8566,2.9071,2.8043,2.9035,27100.0],["2011-03-16",2.9035,2.9197,2.7664,2.8584,134600.0],["2011-03-17",2.8476,2.8728,2.8259,2.8674,22800.0],["2011-03-18",2.9053,2.9305,2.8548,2.9305,44700.0],["2011-03-21",2.9323,2.9323,2.8945,2.9269,52500.0],["2011-03-22",2.9233,2.9666,2.8855,2.8981,37500.0],["2011-03-23",2.8855,2.9089,2.8278,2.8476,57000.0],["2011-03-24",2.8404,2.8873,2.8296,2.8837,30600.0],["2011-03-25",2.88,2.9269,2.88,2.8855,28200.0],["2011-03-28",2.9053,2.9576,2.8728,2.8873,43000.0],["2011-03-29",2.8873,2.8945,2.8512,2.8782,22800.0],["2011-03-30",2.9053,2.9053,2.8638,2.8764,12300.0],["2011-03-31",2.8494,2.9035,2.8422,2.8981,25200.0],["2011-04-01",2.88,2.9107,2.8314,2.8981,16300.0],["2011-04-04",2.8512,2.9035,2.8512,2.8837,30800.0],["2011-04-05",2.8566,2.8873,2.8566,2.8764,30500.0],["2011-04-06",2.88,2.9161,2.8602,2.8963,26200.0],["2011-04-07",2.9089,2.9287,2.8566,2.9107,22600.0],["2011-04-08",2.9071,2.9071,2.8422,2.8837,32600.0],["2011-04-11",2.8692,2.8927,2.8584,2.8927,13900.0],["2011-04-12",2.8692,2.8927,2.8277,2.8602,25100.0],["2011-04-13",2.8566,2.8855,2.8151,2.862,19300.0],["2011-04-14",2.8674,2.88,2.835,2.8476,9000.0],["2011-04-15",2.8458,2.8819,2.8458,2.862,20700.0],["2011-04-18",2.8476,2.8602,2.8169,2.8368,8500.0],["2011-04-19",2.862,2.8674,2.8079,2.8151,13400.0],["2011-04-20",2.8404,2.8422,2.743,2.7845,56800.0],["2011-04-21",2.7881,2.8314,2.7556,2.7953,43500.0],["2011-04-25",2.7809,2.8764,2.7809,2.8512,21700.0],["2011-04-26",2.88,2.8927,2.8043,2.853,32900.0],["2011-04-27",2.8512,2.9071,2.8512,2.8782,26700.0],["2011-04-28",2.8927,2.9179,2.8259,2.8873,97000.0],["2011-04-29",2.9035,2.9305,2.844,2.8855,70000.0],["2011-05-02",2.9594,2.9594,2.8764,2.9071,63700.0],["2011-05-03",2.9035,2.9125,2.8422,2.8873,24200.0],["2011-05-04",2.8945,2.8945,2.8404,2.8674,14000.0],["2011-05-05",2.853,2.8837,2.853,2.8837,11300.0],["2011-05-06",2.8855,2.9035,2.8782,2.9035,18000.0],["2011-05-09",2.9035,2.9035,2.871,2.8837,26200.0],["2011-05-10",2.9197,2.9197,2.8566,2.8855,40300.0],["2011-05-11",2.9215,2.9305,2.8891,2.9161,78700.0],["2011-05-12",2.8945,2.9125,2.8584,2.8927,49100.0],["2011-05-13",2.9089,2.9089,2.8566,2.8728,36100.0],["2011-05-16",2.8782,2.8782,2.8422,2.8458,46000.0],["2011-05-17",2.8403,2.8881,2.8403,2.8789,28700.0],["2011-05-18",2.8937,2.9379,2.8937,2.9029,117300.0],["2011-05-19",2.9102,2.9268,2.8753,2.9231,84600.0],["2011-05-20",2.9102,2.9158,2.8403,2.8918,61600.0],["2011-05-23",2.8918,2.901,2.8403,2.8974,48500.0],["2011-05-24",2.925,2.925,2.8845,2.8992,34000.0],["2011-05-25",2.8918,2.9066,2.8439,2.8734,50200.0],["2011-05-26",2.8992,2.9231,2.8458,2.9029,63600.0],["2011-05-27",2.9084,2.9103,2.8826,2.901,35800.0],["2011-05-31",2.901,2.9287,2.901,2.9195,58800.0],["2011-06-01",2.8955,2.9287,2.8881,2.9195,48900.0],["2011-06-02",2.9102,2.9158,2.8826,2.9139,63900.0],["2011-06-03",2.9047,2.9287,2.8845,2.9287,26100.0],["2011-06-06",2.9287,2.9287,2.8863,2.9102,135500.0],["2011-06-07",2.9268,2.9379,2.8955,2.9084,54900.0],["2011-06-08",2.8918,2.9103,2.8753,2.9047,45000.0],["2011-06-09",2.8918,2.9195,2.8826,2.9102,37600.0],["2011-06-10",2.9231,2.9305,2.866,2.8734,37500.0],["2011-06-13",2.8716,2.8992,2.8274,2.8292,38100.0],["2011-06-14",2.8513,2.8513,2.7758,2.8016,43300.0],["2011-06-15",2.8016,2.8403,2.7924,2.8108,23000.0],["2011-06-16",2.8145,2.8513,2.7887,2.82,46000.0],["2011-06-17",2.8255,2.8476,2.7997,2.8053,34700.0],["2011-06-20",2.7997,2.8624,2.7905,2.8421,49700.0],["2011-06-21",2.8421,2.8937,2.8182,2.8458,32100.0],["2011-06-22",2.8366,2.8513,2.82,2.8403,44700.0],["2011-06-23",2.8403,2.9287,2.8182,2.9102,40800.0],["2011-06-24",2.9213,2.9268,2.8918,2.9195,44100.0],["2011-06-27",2.9047,2.9176,2.8697,2.9066,29700.0],["2011-06-28",2.901,2.9231,2.89,2.9047,43900.0],["2011-06-29",2.8679,2.9195,2.855,2.901,19700.0],["2011-06-30",2.9121,2.9195,2.855,2.9158,36000.0],["2011-07-01",2.9103,2.925,2.866,2.9047,36800.0],["2011-07-05",2.9029,2.9508,2.9029,2.9158,56400.0],["2011-07-06",2.9379,2.9379,2.8863,2.9305,46800.0],["2011-07-07",2.925,2.9471,2.89,2.9397,60000.0],["2011-07-08",2.9268,2.9766,2.9268,2.9747,54800.0],["2011-07-11",2.971,2.971,2.9397,2.9471,27200.0],["2011-07-12",2.9508,2.9545,2.9287,2.9287,45000.0],["2011-07-13",2.936,2.9526,2.9084,2.9452,39000.0],["2011-07-14",2.9268,2.9379,2.9139,2.9342,35600.0],["2011-07-15",2.9508,2.9508,2.9213,2.9342,26700.0],["2011-07-18",2.9121,2.9397,2.8587,2.936,13800.0],["2011-07-19",2.9324,2.9876,2.9029,2.9674,14900.0],["2011-07-20",2.9784,2.9784,2.936,2.9655,16400.0],["2011-07-21",2.9489,3.03,2.9489,2.9931,41700.0],["2011-07-22",2.9692,3.0097,2.9545,2.9913,24700.0],["2011-07-25",2.9913,3.0134,2.96,2.9821,29600.0],["2011-07-26",2.9839,2.9931,2.901,2.9397,35300.0],["2011-07-27",2.9305,2.9305,2.855,2.89,37800.0],["2011-07-28",2.8808,2.9931,2.7629,2.8237,62300.0],["2011-07-29",2.8053,2.8439,2.6708,2.8182,56600.0],["2011-08-01",2.8366,2.8992,2.7629,2.8089,67300.0],["2011-08-02",2.8034,2.8089,2.7629,2.7721,32600.0],["2011-08-03",2.7629,2.8145,2.7168,2.7979,58700.0],["2011-08-04",2.7776,2.8182,2.7205,2.7758,49500.0],["2011-08-05",2.7703,2.8108,2.75,2.7832,32400.0],["2011-08-08",2.7316,2.7463,2.2545,2.5566,78300.0],["2011-08-09",2.4884,2.6524,2.4866,2.6229,30000.0],["2011-08-10",2.9452,2.9452,2.7113,2.75,53200.0],["2011-08-11",2.75,2.9452,2.75,2.9213,30600.0],["2011-08-12",2.9342,2.9673,2.8679,2.9176,24000.0],["2011-08-15",2.9305,2.9655,2.8734,2.9434,33800.0],["2011-08-16",2.9508,2.9545,2.866,2.9489,26900.0],["2011-08-17",2.9563,2.9931,2.925,2.9545,60700.0],["2011-08-18",2.9231,2.9563,2.8126,2.8384,52000.0],["2011-08-19",2.8082,2.88,2.7571,2.8157,23900.0],["2011-08-22",2.8384,2.9973,2.8044,2.9292,35500.0],["2011-08-23",2.9557,3.0256,2.88,2.9916,32200.0],["2011-08-24",2.9765,2.9973,2.8781,2.967,23500.0],["2011-08-25",2.9651,2.9727,2.8951,2.9065,9600.0],["2011-08-26",2.9405,2.9784,2.8233,2.9481,17700.0],["2011-08-29",2.9557,3.0616,2.8933,2.9897,39700.0],["2011-08-30",2.9935,2.9973,2.9178,2.9557,18100.0],["2011-08-31",2.9254,3.0143,2.9197,2.9954,28000.0],["2011-09-01",2.9821,3.0048,2.9065,2.9632,11600.0],["2011-09-02",2.9254,2.95,2.8989,2.9197,5900.0],["2011-09-06",2.897,2.9235,2.8403,2.9008,11000.0],["2011-09-07",2.9159,2.9632,2.9159,2.95,8900.0],["2011-09-08",2.9367,3.0048,2.9254,2.9802,21000.0],["2011-09-09",2.984,2.984,2.9386,2.9557,7500.0],["2011-09-12",2.9273,3.0464,2.9122,2.9557,28700.0],["2011-09-13",2.9349,3.02,2.9122,2.9462,25200.0],["2011-09-14",2.9462,3.0237,2.9141,3.0029,6200.0],["2011-09-15",2.9178,2.9783,2.9122,2.9689,25600.0],["2011-09-16",2.9575,2.9784,2.9367,2.9594,16700.0],["2011-09-19",2.9557,2.9708,2.8743,2.9159,22500.0],["2011-09-20",2.9235,2.933,2.8895,2.897,8900.0],["2011-09-21",2.9178,2.9708,2.8857,2.9557,14600.0],["2011-09-22",2.8706,2.9311,2.7987,2.8252,20100.0],["2011-09-23",2.8573,2.8895,2.7741,2.7911,10200.0],["2011-09-26",2.7458,2.8857,2.7382,2.8687,10100.0],["2011-09-27",2.9008,2.9008,2.7741,2.8365,10500.0],["2011-09-28",2.7874,2.8025,2.7458,2.7722,8500.0],["2011-09-29",2.8138,2.8138,2.6512,2.7836,71100.0],["2011-09-30",2.7609,2.8138,2.7174,2.7722,27700.0],["2011-10-03",2.7495,2.8517,2.7476,2.7609,65700.0],["2011-10-04",2.7609,2.8346,2.672,2.8006,33400.0],["2011-10-05",2.7892,2.8233,2.7439,2.7609,10200.0],["2011-10-06",2.7817,2.8271,2.7155,2.7987,13000.0],["2011-10-07",2.8176,2.9594,2.7476,2.8082,15100.0],["2011-10-10",2.81,2.8517,2.7268,2.7552,8200.0],["2011-10-11",2.7836,2.8309,2.7287,2.7571,13400.0],["2011-10-12",2.7666,2.8176,2.7004,2.759,22100.0],["2011-10-13",2.7514,2.8176,2.7174,2.7703,18200.0],["2011-10-14",2.7817,2.8327,2.6985,2.7817,20200.0],["2011-10-17",2.7495,2.8233,2.7458,2.8233,4200.0],["2011-10-18",2.8346,2.8517,2.7892,2.8082,41800.0],["2011-10-19",2.8082,2.8592,2.7892,2.7892,22900.0],["2011-10-20",2.8063,2.8554,2.7968,2.8554,9200.0],["2011-10-21",2.8762,2.8762,2.8384,2.846,16900.0],["2011-10-24",2.8649,2.8649,2.8233,2.863,8300.0],["2011-10-25",2.8517,2.9141,2.7987,2.9103,12900.0],["2011-10-26",2.9159,2.9159,2.8554,2.9065,8800.0],["2011-10-27",2.9141,2.9708,2.8479,2.9122,25400.0],["2011-10-28",2.8989,2.9594,2.897,2.9065,8800.0],["2011-10-31",2.8876,2.8933,2.846,2.8762,6800.0],["2011-11-01",2.8252,2.9462,2.8176,2.8176,14600.0],["2011-11-02",2.8479,2.8895,2.7609,2.7703,51000.0],["2011-11-03",2.8252,2.846,2.7042,2.7439,50700.0],["2011-11-04",2.7533,2.7533,2.6852,2.725,24000.0],["2011-11-07",2.7004,2.7779,2.7004,2.7231,17000.0],["2011-11-08",2.7325,2.9065,2.6777,2.8517,40500.0],["2011-11-09",2.8989,2.9103,2.8365,2.8933,54600.0],["2011-11-10",2.9027,2.9027,2.8176,2.8176,34000.0],["2011-11-11",2.8384,2.8706,2.8195,2.8517,16400.0],["2011-11-14",2.9178,3.0729,2.9178,2.9821,206200.0],["2011-11-15",2.9802,3.0521,2.9802,2.9935,122700.0],["2011-11-16",3.0143,3.0389,2.9727,3.0048,63400.0],["2011-11-17",3.0294,3.054,2.9689,3.0105,80000.0],["2011-11-18",3.0616,3.1391,3.0332,3.0767,112700.0],["2011-11-21",3.0611,3.0825,2.9989,3.0436,85200.0],["2011-11-22",3.032,3.0922,3.032,3.0514,73800.0],["2011-11-23",3.0378,3.0728,3.0339,3.0436,28200.0],["2011-11-25",3.0514,3.0747,2.9911,2.9911,44900.0],["2011-11-28",3.0553,3.0708,2.9756,2.9872,29500.0],["2011-11-29",3.0047,3.0281,2.9775,2.995,10900.0],["2011-11-30",3.0436,3.0436,2.9872,3.0242,25700.0],["2011-12-01",3.0125,3.0281,2.9347,2.9503,26300.0],["2011-12-02",2.9717,2.9892,2.9405,2.9892,32500.0],["2011-12-05",3.0144,3.1039,2.9697,3.1039,33300.0],["2011-12-06",3.1097,3.1117,3.0825,3.1117,17300.0],["2011-12-07",3.0942,3.1642,3.0922,3.1467,48800.0],["2011-12-08",3.1234,3.1525,3.0631,3.1506,28500.0],["2011-12-09",3.1584,3.1603,3.1272,3.1448,15200.0],["2011-12-12",3.1467,3.1467,3.0747,3.1078,21700.0],["2011-12-13",3.1156,3.1584,3.0825,3.0903,19400.0],["2011-12-14",3.0903,3.1272,3.0572,3.1156,33000.0],["2011-12-15",3.1486,3.1506,3.1097,3.1467,25900.0],["2011-12-16",3.1525,3.1525,3.1117,3.1136,64500.0],["2011-12-19",3.1117,3.1311,3.0961,3.1097,14500.0],["2011-12-20",3.135,3.135,3.065,3.1097,19300.0],["2011-12-21",3.0922,3.0922,3.0281,3.0728,11600.0],["2011-12-22",3.0708,3.1272,3.0631,3.1272,10400.0],["2011-12-23",3.0922,3.17,3.0922,3.1603,8700.0],["2011-12-27",3.1623,3.1623,3.0942,3.1,16300.0],["2011-12-28",3.0961,3.0981,3.0884,3.0942,22200.0],["2011-12-29",3.1117,3.1117,3.065,3.065,35800.0],["2011-12-30",3.0708,3.1739,3.0708,3.1739,27800.0],["2012-01-03",3.1817,3.1817,3.137,3.17,29900.0],["2012-01-04",3.1603,3.1681,3.1486,3.1564,27400.0],["2012-01-05",3.1603,3.1817,3.1486,3.1506,15100.0],["2012-01-06",3.1778,3.1817,3.1175,3.1214,21100.0],["2012-01-09",3.1331,3.2089,3.1331,3.2031,25100.0],["2012-01-10",3.2089,3.2089,3.1759,3.2089,28700.0],["2012-01-11",3.1836,3.1836,3.1389,3.1798,24600.0],["2012-01-12",3.1875,3.1914,3.1428,3.1817,17300.0],["2012-01-13",3.1661,3.1953,3.1525,3.1564,22200.0],["2012-01-17",3.1739,3.1973,3.1642,3.1836,11200.0],["2012-01-18",3.1661,3.2089,3.1661,3.1875,23500.0],["2012-01-19",3.205,3.2323,3.1642,3.1992,75000.0],["2012-01-20",3.2031,3.2089,3.1642,3.1914,46300.0],["2012-01-23",3.207,3.207,3.135,3.1914,31700.0],["2012-01-24",3.1856,3.1895,3.137,3.1448,16900.0],["2012-01-25",3.1836,3.1836,3.137,3.1486,29900.0],["2012-01-26",3.1603,3.1817,3.1331,3.1428,28300.0],["2012-01-27",3.1409,3.1623,3.1409,3.1506,7400.0],["2012-01-30",3.1506,3.1836,3.1214,3.17,19600.0],["2012-01-31",3.1661,3.17,3.1059,3.1545,69000.0],["2012-02-01",3.1661,3.2848,3.1525,3.2576,40700.0],["2012-02-02",3.2303,3.2614,3.2012,3.2556,32400.0],["2012-02-03",3.1934,3.2731,3.137,3.2537,103200.0],["2012-02-06",3.2323,3.2323,3.1428,3.2284,32900.0],["2012-02-07",3.1914,3.242,3.17,3.2128,21800.0],["2012-02-08",3.2167,3.2187,3.1739,3.1875,19200.0],["2012-02-09",3.2012,3.2089,3.1778,3.207,19800.0],["2012-02-10",3.1895,3.207,3.1409,3.1934,22700.0],["2012-02-13",3.2031,3.2089,3.1895,3.207,40800.0],["2012-02-14",3.207,3.2089,3.1895,3.1992,10700.0],["2012-02-15",3.2089,3.2089,3.1428,3.1661,15600.0],["2012-02-16",3.1564,3.2187,3.1545,3.2148,27900.0],["2012-02-17",3.2128,3.277,3.1934,3.2751,59600.0],["2012-02-21",3.2381,3.2751,3.2031,3.2089,25700.0],["2012-02-22",3.2167,3.2225,3.17,3.1934,23700.0],["2012-02-23",3.1934,3.2245,3.17,3.1934,13700.0],["2012-02-24",3.1798,3.1934,3.1389,3.1661,35000.0],["2012-02-27",3.1525,3.2264,3.1525,3.1934,15800.0],["2012-02-28",3.1856,3.1895,3.1545,3.1836,28300.0],["2012-02-29",3.1798,3.2187,3.1798,3.2187,14500.0],["2012-03-01",3.1895,3.2148,3.1564,3.2089,15400.0],["2012-03-02",3.2089,3.2284,3.1817,3.1817,7900.0],["2012-03-05",3.1817,3.1914,3.1739,3.1856,9900.0],["2012-03-06",3.1623,3.1759,3.1214,3.1545,23000.0],["2012-03-07",3.1623,3.1875,3.1603,3.1817,14500.0],["2012-03-08",3.1895,3.1895,3.1428,3.1623,7900.0],["2012-03-09",3.17,3.17,3.1409,3.1681,23400.0],["2012-03-12",3.1681,3.1895,3.1603,3.1895,14800.0],["2012-03-13",3.1914,3.2167,3.1798,3.1973,44200.0],["2012-03-14",3.1992,3.1992,3.17,3.1953,63700.0],["2012-03-15",3.1895,3.2031,3.1798,3.1992,23000.0],["2012-03-16",3.2089,3.277,3.2089,3.277,179600.0],["2012-03-19",3.2867,3.3256,3.2478,3.3159,60600.0],["2012-03-20",3.2731,3.3295,3.2673,3.3023,80000.0],["2012-03-21",3.3223,3.3962,3.2963,3.3742,39800.0],["2012-03-22",3.3762,3.3762,3.3103,3.3422,25300.0],["2012-03-23",3.3163,3.3602,3.3143,3.3422,20500.0],["2012-03-26",3.3642,3.3642,3.2663,3.3103,34100.0],["2012-03-27",3.3023,3.3203,3.2683,3.2803,39700.0],["2012-03-28",3.2743,3.2963,3.2703,3.2743,12500.0],["2012-03-29",3.2743,3.3243,3.2743,3.3243,42500.0],["2012-03-30",3.3442,3.3562,3.3023,3.3183,40600.0],["2012-04-02",3.3223,3.3742,3.3163,3.3662,30300.0],["2012-04-03",3.3662,3.3742,3.3382,3.3602,15600.0],["2012-04-04",3.3143,3.3522,3.3083,3.3223,18500.0],["2012-04-05",3.3243,3.3642,3.3243,3.3502,14200.0],["2012-04-09",3.3462,3.3482,3.3263,3.3342,17900.0],["2012-04-10",3.3382,3.3562,3.2463,3.2563,38100.0],["2012-04-11",3.2903,3.3123,3.2523,3.2903,16100.0],["2012-04-12",3.2963,3.3063,3.2683,3.2863,18000.0],["2012-04-13",3.2963,3.3183,3.2883,3.3103,22400.0],["2012-04-16",3.3003,3.3522,3.3003,3.3462,23500.0],["2012-04-17",3.3183,3.3742,3.3163,3.3622,32700.0],["2012-04-18",3.3462,3.3682,3.3043,3.3402,20200.0],["2012-04-19",3.3422,3.3742,3.3083,3.3542,10100.0],["2012-04-20",3.3702,3.3822,3.3123,3.3362,40400.0],["2012-04-23",3.3302,3.3342,3.2663,3.2923,25100.0],["2012-04-24",3.2563,3.3322,3.2503,3.3103,26800.0],["2012-04-25",3.3023,3.3602,3.2843,3.3123,35600.0],["2012-04-26",3.3562,3.3762,3.3103,3.3103,55600.0],["2012-04-27",3.3342,3.3962,3.3263,3.3762,96000.0],["2012-04-30",3.3962,3.4381,3.3462,3.3922,87700.0],["2012-05-01",3.3962,3.4261,3.3902,3.4062,39000.0],["2012-05-02",3.3962,3.4401,3.3962,3.4142,47000.0],["2012-05-03",3.4062,3.4581,3.3962,3.4201,83000.0],["2012-05-04",3.3962,3.4241,3.3862,3.3962,43500.0],["2012-05-07",3.3702,3.4162,3.3502,3.3942,39300.0],["2012-05-08",3.3762,3.4002,3.3562,3.3862,37700.0],["2012-05-09",3.3562,3.3762,3.3123,3.3462,36900.0],["2012-05-10",3.3462,3.3762,3.3382,3.3462,56000.0],["2012-05-11",3.3143,3.3942,3.3143,3.3422,46400.0],["2012-05-14",3.3462,3.3862,3.3362,3.3482,70000.0],["2012-05-15",3.3667,3.4057,3.3462,3.3667,99800.0],["2012-05-16",3.3831,3.457,3.3626,3.4488,119000.0],["2012-05-17",3.4591,3.4591,3.3667,3.3913,49700.0],["2012-05-18",3.3975,3.3975,3.2949,3.3339,42000.0],["2012-05-21",3.3482,3.3852,3.2969,3.3626,20300.0],["2012-05-22",3.3544,3.3934,3.3441,3.3647,19500.0],["2012-05-23",3.3462,3.3626,3.3092,3.3564,15700.0],["2012-05-24",3.379,3.379,3.2949,3.3339,24500.0],["2012-05-25",3.3318,3.3318,3.2887,3.3154,16900.0],["2012-05-29",3.3113,3.3667,3.299,3.3215,33100.0],["2012-05-30",3.3133,3.3133,3.2189,3.26,42400.0],["2012-05-31",3.2907,3.2907,3.1635,3.2497,58700.0],["2012-06-01",3.1922,3.1922,3.1306,3.145,30800.0],["2012-06-04",3.1306,3.1984,3.1204,3.1512,20300.0],["2012-06-05",3.1306,3.3051,3.1039,3.2538,38000.0],["2012-06-06",3.2825,3.3749,3.2456,3.3482,21200.0],["2012-06-07",3.3585,3.4324,3.3256,3.3585,17200.0],["2012-06-08",3.3585,3.3893,3.2784,3.2866,29500.0],["2012-06-11",3.34,3.34,3.2025,3.2415,33200.0],["2012-06-12",3.2189,3.221,3.0608,3.0855,84300.0],["2012-06-13",3.0998,3.1984,3.0998,3.1737,40000.0],["2012-06-14",3.1758,3.2723,3.1512,3.2517,84800.0],["2012-06-15",3.262,3.262,3.1737,3.2353,32700.0],["2012-06-18",3.2292,3.2949,3.1963,3.2887,61200.0],["2012-06-19",3.2866,3.3462,3.2805,3.3359,42100.0],["2012-06-20",3.3359,3.3626,3.2435,3.3544,35800.0],["2012-06-21",3.3626,3.3667,3.26,3.3072,44900.0],["2012-06-22",3.3236,3.3441,3.2148,3.2579,852400.0],["2012-06-25",3.223,3.3626,3.184,3.3092,53800.0],["2012-06-26",3.3236,3.3995,3.2784,3.377,31700.0],["2012-06-27",3.4057,3.4386,3.3688,3.4242,31300.0],["2012-06-28",3.416,3.418,3.3462,3.3729,19300.0],["2012-06-29",3.418,3.418,3.3421,3.3852,40300.0],["2012-07-02",3.3688,3.4386,3.3482,3.4365,41700.0],["2012-07-03",3.4344,3.4386,3.416,3.4386,18400.0],["2012-07-05",3.4591,3.4591,3.4201,3.4344,13800.0],["2012-07-06",3.418,3.4427,3.3811,3.4037,22600.0],["2012-07-09",3.4119,3.455,3.3605,3.416,32800.0],["2012-07-10",3.3831,3.4365,3.3729,3.3893,18700.0],["2012-07-11",3.4078,3.4078,3.299,3.3154,34800.0],["2012-07-12",3.3072,3.3872,3.3072,3.3831,35400.0],["2012-07-13",3.4078,3.4735,3.3995,3.4427,28800.0],["2012-07-16",3.4447,3.4899,3.418,3.4365,35000.0],["2012-07-17",3.4632,3.4858,3.4365,3.457,26700.0],["2012-07-18",3.3154,3.4365,3.3133,3.4078,721600.0],["2012-07-19",3.4078,3.4098,3.3482,3.377,156500.0],["2012-07-20",3.3667,3.418,3.3544,3.4037,95000.0],["2012-07-23",3.3852,3.3852,3.338,3.3441,91600.0],["2012-07-24",3.3667,3.3667,3.3256,3.34,63200.0],["2012-07-25",3.3462,3.379,3.3318,3.34,79100.0],["2012-07-26",3.3667,3.3872,3.3421,3.3605,51100.0],["2012-07-27",3.377,3.4262,3.3564,3.4016,78100.0],["2012-07-30",3.4283,3.5022,3.3462,3.4221,147500.0],["2012-07-31",3.4324,3.4406,3.3277,3.3626,265500.0],["2012-08-01",3.3872,3.4344,3.3667,3.3872,78900.0],["2012-08-02",3.3913,3.3913,3.3256,3.3544,56300.0],["2012-08-03",3.3913,3.3975,3.3256,3.379,54400.0],["2012-08-06",3.3954,3.416,3.3667,3.3975,70600.0],["2012-08-07",3.3995,3.4529,3.3893,3.3954,92100.0],["2012-08-08",3.3667,3.4078,3.3667,3.3893,127900.0],["2012-08-09",3.3995,3.4057,3.3688,3.3913,69900.0],["2012-08-10",3.3934,3.4037,3.3647,3.3647,89300.0],["2012-08-13",3.3831,3.4283,3.3647,3.3852,86600.0],["2012-08-14",3.4098,3.455,3.3872,3.4221,113100.0],["2012-08-15",3.4053,3.4474,3.3863,3.4432,58000.0],["2012-08-16",3.4496,3.4559,3.42,3.4348,58200.0],["2012-08-17",3.4601,3.4601,3.4074,3.4538,72600.0],["2012-08-20",3.4601,3.5044,3.4369,3.4812,90100.0],["2012-08-21",3.4791,3.5129,3.3968,3.4453,152900.0],["2012-08-22",3.4496,3.4496,3.3947,3.4411,87700.0],["2012-08-23",3.4475,3.4517,3.401,3.42,51900.0],["2012-08-24",3.4137,3.4411,3.401,3.4348,59100.0],["2012-08-27",3.4432,3.4791,3.4074,3.4496,64400.0],["2012-08-28",3.4538,3.4918,3.4517,3.4791,46200.0],["2012-08-29",3.4854,3.5171,3.458,3.4939,56900.0],["2012-08-30",3.496,3.5192,3.4643,3.5086,53900.0],["2012-08-31",3.5508,3.5656,3.5107,3.534,78200.0],["2012-09-04",3.5382,3.5403,3.4854,3.5318,58100.0],["2012-09-05",3.5424,3.5466,3.4812,3.4896,70700.0],["2012-09-06",3.4875,3.5276,3.4474,3.477,73800.0],["2012-09-07",3.4074,3.4369,3.3863,3.4053,135800.0],["2012-09-10",3.3926,3.4707,3.3905,3.4116,99000.0],["2012-09-11",3.3968,3.4538,3.3609,3.3609,142000.0],["2012-09-12",3.3609,3.3905,3.3588,3.3694,76200.0],["2012-09-13",3.3842,3.4221,3.3694,3.4095,136800.0],["2012-09-14",3.4242,3.4474,3.3947,3.4095,150600.0],["2012-09-17",3.4158,3.4179,3.382,3.4158,45600.0],["2012-09-18",3.3989,3.4896,3.3884,3.4728,78100.0],["2012-09-19",3.4812,3.5445,3.4707,3.5382,110800.0],["2012-09-20",3.5297,3.5529,3.5023,3.534,42700.0],["2012-09-21",3.5551,3.5551,3.4854,3.5234,58000.0],["2012-09-24",3.5171,3.5382,3.4833,3.5086,37400.0],["2012-09-25",3.5107,3.5529,3.4242,3.4264,70400.0],["2012-09-26",3.439,3.5002,3.3968,3.4095,49200.0],["2012-09-27",3.42,3.4348,3.3884,3.4095,83700.0],["2012-09-28",3.3989,3.4306,3.3989,3.4095,63200.0],["2012-10-01",3.4221,3.4685,3.4221,3.439,53000.0],["2012-10-02",3.4559,3.4559,3.4053,3.4221,79900.0],["2012-10-03",3.4432,3.4432,3.3989,3.4095,44800.0],["2012-10-04",3.4137,3.4538,3.4137,3.4432,44000.0],["2012-10-05",3.4685,3.4939,3.4474,3.4707,88900.0],["2012-10-08",3.4812,3.4875,3.458,3.4685,46800.0],["2012-10-09",3.4918,3.4918,3.4116,3.439,92100.0],["2012-10-10",3.4432,3.4643,3.4137,3.4158,72000.0],["2012-10-11",3.4411,3.4411,3.3968,3.4031,40700.0],["2012-10-12",3.401,3.4601,3.3884,3.3989,75700.0],["2012-10-15",3.4074,3.4411,3.3863,3.4264,109400.0],["2012-10-16",3.439,3.4685,3.439,3.4601,76900.0],["2012-10-17",3.4728,3.4728,3.4327,3.4707,106200.0],["2012-10-18",3.4749,3.8335,3.4348,3.4833,74000.0],["2012-10-19",3.4833,3.4833,3.4074,3.4116,85400.0],["2012-10-22",3.4179,3.4264,3.4031,3.4158,67700.0],["2012-10-23",3.4095,3.4116,3.3757,3.4074,63900.0],["2012-10-24",3.4179,3.5002,3.4158,3.4664,84500.0],["2012-10-25",3.4707,3.4791,3.4285,3.439,32200.0],["2012-10-26",3.439,3.4685,3.3989,3.4221,56500.0],["2012-10-31",3.4221,3.4601,3.4031,3.4411,49700.0],["2012-11-01",3.4601,3.5107,3.4369,3.4981,65100.0],["2012-11-02",3.4854,3.5086,3.4538,3.4707,62200.0],["2012-11-05",3.4791,3.4918,3.4432,3.4707,52600.0],["2012-11-06",3.4707,3.5424,3.458,3.4896,91600.0],["2012-11-07",3.4939,3.4939,3.3757,3.3778,110900.0],["2012-11-08",3.3546,3.3588,3.1204,3.169,388800.0],["2012-11-09",3.1415,3.2322,3.0592,3.1943,194100.0],["2012-11-12",3.1943,3.2069,3.1268,3.1268,107400.0],["2012-11-13",3.1162,3.1521,3.0635,3.0656,115900.0],["2012-11-14",3.0612,3.0612,2.9741,2.9981,227900.0],["2012-11-15",3.0242,3.1352,2.985,3.0482,205800.0],["2012-11-16",3.0351,3.255,3.0046,3.2354,181000.0],["2012-11-19",3.2419,3.3181,3.1788,3.1984,112100.0],["2012-11-20",3.2049,3.2136,3.083,3.1004,94200.0],["2012-11-21",3.1026,3.157,3.0677,3.0873,73400.0],["2012-11-23",3.0503,3.0917,3.0482,3.0852,101000.0],["2012-11-26",3.0852,3.1091,3.0525,3.0808,128200.0],["2012-11-27",3.0808,3.12,3.0547,3.0852,142500.0],["2012-11-28",3.1265,3.1265,3.0547,3.0677,93600.0],["2012-11-29",3.0482,3.1244,3.0264,3.0895,334000.0],["2012-11-30",3.0852,3.157,3.0307,3.059,207200.0],["2012-12-03",3.0482,3.0808,3.0111,3.0373,162400.0],["2012-12-04",2.9981,3.0503,2.9306,2.9524,224900.0],["2012-12-05",2.9458,3.0547,2.9306,3.0525,120800.0],["2012-12-06",3.0569,3.0939,3.0198,3.046,59600.0],["2012-12-07",3.0569,3.0678,3.0264,3.0416,46500.0],["2012-12-10",3.0547,3.0917,3.022,3.0808,80500.0],["2012-12-11",3.0895,3.1548,3.083,3.1222,78500.0],["2012-12-12",3.1309,3.1657,3.0917,3.1374,57900.0],["2012-12-13",3.1548,3.1548,3.1091,3.1135,54100.0],["2012-12-14",3.0961,3.1244,3.0939,3.12,36600.0],["2012-12-17",3.1244,3.2093,3.1178,3.2071,74700.0],["2012-12-18",3.3203,3.3769,3.255,3.3355,145000.0],["2012-12-19",3.3464,3.3464,3.1897,3.2942,85000.0],["2012-12-20",3.292,3.3203,3.2659,3.2746,74500.0],["2012-12-21",3.2637,3.2789,3.2223,3.2637,119300.0],["2012-12-24",3.2332,3.2572,3.2049,3.2354,37000.0],["2012-12-26",3.2506,3.2593,3.2006,3.2267,73700.0],["2012-12-27",3.2158,3.2289,3.2027,3.2093,61900.0],["2012-12-28",3.1984,3.2245,3.1853,3.1853,36600.0],["2012-12-31",3.1853,3.2572,3.1853,3.2485,64200.0],["2013-01-02",3.2746,3.3443,3.2593,3.3072,101700.0],["2013-01-03",3.3072,3.3704,3.2898,3.3355,54100.0],["2013-01-04",3.353,3.3965,3.3464,3.3726,42900.0],["2013-01-07",3.3726,3.4248,3.3464,3.3987,59300.0],["2013-01-08",3.3856,3.4292,3.3747,3.3965,45300.0],["2013-01-09",3.4139,3.4509,3.3747,3.4444,48300.0],["2013-01-10",3.4618,3.4836,3.4096,3.4684,57100.0],["2013-01-11",3.4814,3.4814,3.4074,3.4314,40000.0],["2013-01-14",3.4466,3.4575,3.2659,3.2877,414100.0],["2013-01-15",3.2877,3.2985,3.2223,3.292,210300.0],["2013-01-16",3.2975,3.3238,3.258,3.2668,58000.0],["2013-01-17",3.258,3.2909,3.1966,3.2404,95900.0],["2013-01-18",3.2646,3.2646,3.2207,3.2514,97700.0],["2013-01-22",3.258,3.3085,3.2492,3.3085,112300.0],["2013-01-23",3.2975,3.3216,3.2953,3.3107,37200.0],["2013-01-24",3.3107,3.3282,3.3041,3.3194,41300.0],["2013-01-25",3.3458,3.3765,3.3172,3.3721,60400.0],["2013-01-28",3.3567,3.3721,3.3348,3.3458,49700.0],["2013-01-29",3.3458,3.394,3.3392,3.394,37300.0],["2013-01-30",3.3787,3.3984,3.3392,3.3545,45100.0],["2013-01-31",3.348,3.3962,3.3348,3.3721,49600.0],["2013-02-01",3.3809,3.4006,3.3677,3.3896,40100.0],["2013-02-04",3.3852,3.4072,3.3699,3.3721,53700.0],["2013-02-05",3.3677,3.4357,3.3589,3.3896,76800.0],["2013-02-06",3.3896,3.4269,3.3896,3.4138,36100.0],["2013-02-07",3.4203,3.4247,3.3896,3.394,28800.0],["2013-02-08",3.4291,3.4511,3.3699,3.4269,115800.0],["2013-02-11",3.416,3.4335,3.4116,3.4225,57300.0],["2013-02-12",3.4313,3.4335,3.4116,3.4204,86000.0],["2013-02-13",3.4225,3.4489,3.4028,3.4335,69600.0],["2013-02-14",3.4379,3.4533,3.416,3.4335,39100.0],["2013-02-15",3.4401,3.4401,3.3611,3.3809,78700.0],["2013-02-19",3.3908,3.4262,3.3687,3.382,70400.0],["2013-02-20",3.382,3.4041,3.3554,3.3864,81900.0],["2013-02-21",3.3798,3.3842,3.2582,3.2825,75800.0],["2013-02-22",3.3024,3.3112,3.2825,3.3024,43400.0],["2013-02-25",3.2935,3.3267,3.225,3.2317,69800.0],["2013-02-26",3.2361,3.2582,3.2073,3.2317,42900.0],["2013-02-27",3.225,3.256,3.2096,3.2294,45500.0],["2013-02-28",3.2184,3.2582,3.2051,3.2538,51100.0],["2013-03-01",3.2648,3.3554,3.2493,3.3289,76000.0],["2013-03-04",3.3157,3.3576,3.3157,3.3554,42200.0],["2013-03-05",3.3665,3.466,3.3378,3.4328,61600.0],["2013-03-06",3.4195,3.4306,3.3157,3.3532,56800.0],["2013-03-07",3.3532,3.4173,3.34,3.393,41000.0],["2013-03-08",3.4218,3.4218,3.3289,3.3355,58400.0],["2013-03-11",3.3422,3.3687,3.3267,3.3488,44600.0],["2013-03-12",3.3532,3.3952,3.3333,3.3665,57100.0],["2013-03-13",3.3157,3.3245,3.2493,3.267,159900.0],["2013-03-14",3.267,3.2847,3.2272,3.2737,108700.0],["2013-03-15",3.2626,3.3046,3.2493,3.298,69200.0],["2013-03-18",3.2746,3.337,3.2679,3.308,55200.0],["2013-03-19",3.3303,3.3325,3.2746,3.3169,83300.0],["2013-03-20",3.3258,3.3481,3.2211,3.2523,170700.0],["2013-03-21",3.2523,3.2768,3.23,3.2389,48200.0],["2013-03-22",3.2412,3.279,3.2412,3.2701,31700.0],["2013-03-25",3.2969,3.2991,3.23,3.2389,64400.0],["2013-03-26",3.1743,3.2233,3.1298,3.2033,117700.0],["2013-03-27",3.1944,3.455,3.1743,3.3726,312600.0],["2013-03-28",3.3681,3.3681,3.2523,3.2545,90800.0],["2013-04-01",3.2701,3.2701,3.1231,3.1387,250900.0],["2013-04-02",3.1721,3.181,3.1231,3.1365,148300.0],["2013-04-03",3.132,3.1498,3.0318,3.0385,209900.0],["2013-04-04",3.054,3.0897,3.0295,3.0474,162600.0],["2013-04-05",3.0295,3.0964,3.0295,3.0719,44800.0],["2013-04-08",3.0919,3.1342,3.0741,3.132,33900.0],["2013-04-09",3.1409,3.2011,3.0897,3.1587,89900.0],["2013-04-10",3.1766,3.2078,3.1476,3.1944,94900.0],["2013-04-11",3.2055,3.2167,3.1966,3.2078,69700.0],["2013-04-12",3.181,3.2011,3.1632,3.1788,67300.0],["2013-04-15",3.1788,3.1966,3.1008,3.1387,96300.0],["2013-04-16",3.151,3.1758,3.0927,3.1645,92000.0],["2013-04-17",3.1488,3.1488,2.9759,3.0073,157400.0],["2013-04-18",3.0185,3.1263,3.0096,3.0522,115800.0],["2013-04-19",3.059,3.1106,3.0388,3.1084,38700.0],["2013-04-22",3.1219,3.1847,3.0567,3.1802,42500.0],["2013-04-23",3.1802,3.2476,3.169,3.2319,98600.0],["2013-04-24",3.2386,3.2386,3.1443,3.196,53400.0],["2013-04-25",3.196,3.2364,3.178,3.2094,43900.0],["2013-04-26",3.2139,3.2297,3.1892,3.2094,41200.0],["2013-04-29",3.2162,3.2454,3.2117,3.2364,46400.0],["2013-04-30",3.2341,3.3105,3.2229,3.2993,103300.0],["2013-05-01",3.2858,3.2903,3.16,3.1713,84200.0],["2013-05-02",3.178,3.2409,3.1713,3.2274,52200.0],["2013-05-03",3.2454,3.2813,3.2386,3.2521,75800.0],["2013-05-06",3.2566,3.2723,3.2229,3.2611,33400.0],["2013-05-07",3.2723,3.2746,3.2341,3.2521,36900.0],["2013-05-08",3.2521,3.315,3.2319,3.297,118700.0],["2013-05-09",3.3038,3.3128,3.2274,3.2341,57800.0],["2013-05-10",3.2252,3.2566,3.1892,3.2476,96200.0],["2013-05-13",3.2499,3.2566,3.2027,3.2117,37900.0],["2013-05-14",3.2094,3.2791,3.2094,3.2723,73700.0],["2013-05-15",3.2746,3.2768,3.2521,3.2656,61400.0],["2013-05-16",3.2531,3.2871,3.2373,3.2577,43600.0],["2013-05-17",3.2667,3.2916,3.2282,3.2509,41200.0],["2013-05-20",3.2396,3.2871,3.2396,3.2645,30400.0],["2013-05-21",3.2758,3.2758,3.2373,3.2509,52200.0],["2013-05-22",3.2486,3.312,3.2214,3.2418,63500.0],["2013-05-23",3.2056,3.2531,3.192,3.2328,38800.0],["2013-05-24",3.226,3.2871,3.226,3.2713,26300.0],["2013-05-28",3.2894,3.3324,3.2803,3.3007,50700.0],["2013-05-29",3.2712,3.2939,3.192,3.2101,69300.0],["2013-05-30",3.2147,3.2328,3.1603,3.2056,102400.0],["2013-05-31",3.1875,3.2056,3.1581,3.1739,63800.0],["2013-06-03",3.192,3.2214,3.0449,3.0992,131100.0],["2013-06-04",3.0788,3.1535,3.0607,3.1083,48300.0],["2013-06-05",3.1671,3.1671,3.0879,3.1105,62100.0],["2013-06-06",3.1015,3.1309,3.0607,3.1286,44000.0],["2013-06-07",3.149,3.1513,3.1241,3.1399,43200.0],["2013-06-10",3.1716,3.192,3.1264,3.1852,55200.0],["2013-06-11",3.1784,3.2079,3.1467,3.1694,22100.0],["2013-06-12",3.183,3.183,3.1241,3.1264,29700.0],["2013-06-13",3.1309,3.1649,3.0947,3.1535,26600.0],["2013-06-14",3.1603,3.1807,3.1535,3.1626,33200.0],["2013-06-17",3.2011,3.2147,3.1784,3.1943,78500.0],["2013-06-18",3.1931,3.1954,3.1635,3.1863,62000.0],["2013-06-19",3.1909,3.2342,3.1909,3.2068,41900.0],["2013-06-20",3.1772,3.1954,3.0904,3.0996,81700.0],["2013-06-21",3.1201,3.1657,3.0562,3.0927,104100.0],["2013-06-24",3.0722,3.0722,2.9147,2.9512,87100.0],["2013-06-25",2.9512,3.0037,2.9512,2.9991,51900.0],["2013-06-26",3.0105,3.079,2.9672,3.0425,50100.0],["2013-06-27",3.0562,3.1406,3.0539,3.1292,29900.0],["2013-06-28",3.1247,3.1726,3.1064,3.1361,91600.0],["2013-07-01",3.1384,3.2297,3.1247,3.216,69400.0],["2013-07-02",3.2205,3.2297,3.1726,3.1817,85400.0],["2013-07-03",3.184,3.1954,3.1657,3.1772,30700.0],["2013-07-05",3.2114,3.2411,3.1589,3.2388,104300.0],["2013-07-08",3.2388,3.2456,3.1954,3.2342,109200.0],["2013-07-09",3.2342,3.2365,3.1954,3.2251,65100.0],["2013-07-10",3.2297,3.2319,3.2023,3.2228,65800.0],["2013-07-11",3.2411,3.2867,3.2023,3.2753,59000.0],["2013-07-12",3.2685,3.2822,3.2182,3.2525,63800.0],["2013-07-15",3.2812,3.2835,3.2559,3.2697,53600.0],["2013-07-16",3.2858,3.2858,3.2651,3.2697,62600.0],["2013-07-17",3.2835,3.2835,3.2628,3.272,62200.0],["2013-07-18",3.2789,3.2951,3.249,3.2951,118400.0],["2013-07-19",3.2974,3.3227,3.2697,3.3089,56700.0],["2013-07-22",3.3089,3.325,3.2927,3.3089,82700.0],["2013-07-23",3.3296,3.3342,3.3112,3.3296,32000.0],["2013-07-24",3.3572,3.3572,3.2904,3.3066,109500.0],["2013-07-25",3.2927,3.3181,3.2697,3.2904,79200.0],["2013-07-26",3.2789,3.3296,3.2674,3.2951,53400.0],["2013-07-29",3.2997,3.2997,3.2559,3.2858,37400.0],["2013-07-30",3.2974,3.302,3.2444,3.2628,71700.0],["2013-07-31",3.2697,3.2789,3.2076,3.2191,68200.0],["2013-08-01",3.2375,3.2444,3.203,3.2145,49600.0],["2013-08-02",3.2076,3.2306,3.2076,3.2214,26600.0],["2013-08-05",3.2214,3.2214,3.2099,3.2145,33700.0],["2013-08-06",3.2191,3.2191,3.2007,3.2053,23200.0],["2013-08-07",3.2191,3.2651,3.2053,3.2191,74000.0],["2013-08-08",3.2191,3.2582,3.2099,3.2352,86900.0],["2013-08-09",3.2352,3.2835,3.2122,3.2306,83800.0],["2013-08-12",3.2444,3.2766,3.2444,3.2559,68600.0],["2013-08-13",3.3089,3.3112,3.2398,3.2536,46200.0],["2013-08-14",3.2444,3.2674,3.2099,3.2329,58100.0],["2013-08-15",3.2132,3.2341,3.1993,3.1993,35900.0],["2013-08-16",3.19,3.2062,3.1274,3.1529,84700.0],["2013-08-19",3.1622,3.1622,3.1274,3.132,49000.0],["2013-08-20",3.132,3.1598,3.0902,3.1575,51000.0],["2013-08-21",3.1459,3.1761,3.139,3.1436,35100.0],["2013-08-22",3.1413,3.1645,3.139,3.1436,24700.0],["2013-08-23",3.1436,3.2016,3.132,3.183,64100.0],["2013-08-26",3.1923,3.2062,3.1575,3.1645,51300.0],["2013-08-27",3.1413,3.1529,3.1088,3.125,62400.0],["2013-08-28",3.1134,3.1204,3.0578,3.0786,57900.0],["2013-08-29",3.0786,3.1227,3.0786,3.0949,16400.0],["2013-08-30",3.0949,3.1366,3.0949,3.0972,26600.0],["2013-09-03",3.1343,3.1413,3.067,3.0763,38200.0],["2013-09-04",3.0879,3.1668,3.0879,3.1413,36600.0],["2013-09-05",3.1506,3.1622,3.1111,3.1459,27600.0],["2013-09-06",3.1575,3.1761,3.132,3.1413,30900.0],["2013-09-09",3.1552,3.1552,3.1181,3.132,39500.0],["2013-09-10",3.1343,3.1436,3.1181,3.1413,31400.0],["2013-09-11",3.1413,3.1738,3.1297,3.139,31400.0],["2013-09-12",3.1436,3.1436,3.1134,3.1204,37500.0],["2013-09-13",3.1204,3.1482,3.0879,3.139,45500.0],["2013-09-16",3.1823,3.1823,3.1121,3.1401,47100.0],["2013-09-17",3.1495,3.1612,3.1238,3.1448,31900.0],["2013-09-18",3.1378,3.1682,3.1261,3.1472,30100.0],["2013-09-19",3.1706,3.1706,3.1261,3.1565,45200.0],["2013-09-20",3.1495,3.1589,3.1238,3.1589,44900.0],["2013-09-23",3.1378,3.1682,3.1261,3.1542,31600.0],["2013-09-24",3.1472,3.1706,3.1472,3.1565,44700.0],["2013-09-25",3.1659,3.1706,3.1378,3.1378,33900.0],["2013-09-26",3.1542,3.1682,3.1401,3.1425,14700.0],["2013-09-27",3.1355,3.1635,3.1238,3.1308,20000.0],["2013-09-30",3.1121,3.1238,3.0933,3.1167,44100.0],["2013-10-01",3.105,3.1425,3.098,3.1355,41800.0],["2013-10-02",3.1425,3.1542,3.0887,3.091,63900.0],["2013-10-03",3.0723,3.0887,3.0255,3.0419,61500.0],["2013-10-04",3.0489,3.0793,3.0395,3.0419,31700.0],["2013-10-07",3.0372,3.077,3.0208,3.0606,58100.0],["2013-10-08",3.0746,3.0887,3.0325,3.0489,35000.0],["2013-10-09",3.0512,3.0653,3.0302,3.0302,25100.0],["2013-10-10",3.0676,3.0957,3.0442,3.0699,29300.0],["2013-10-11",3.077,3.1214,3.0723,3.1214,39300.0],["2013-10-14",3.1121,3.1472,3.105,3.1425,43000.0],["2013-10-15",3.1649,3.1649,3.1012,3.1177,53400.0],["2013-10-16",3.1389,3.1625,3.1035,3.113,63400.0],["2013-10-17",3.1035,3.1625,3.1035,3.1413,43700.0],["2013-10-18",3.1625,3.172,3.1484,3.172,40000.0],["2013-10-21",3.1743,3.1838,3.1389,3.1531,51900.0],["2013-10-22",3.1531,3.1791,3.1389,3.1578,47200.0],["2013-10-23",3.1578,3.1861,3.1484,3.1649,36800.0],["2013-10-24",3.1531,3.1861,3.1531,3.1838,22900.0],["2013-10-25",3.1743,3.1979,3.1743,3.1956,23900.0],["2013-10-28",3.1979,3.2192,3.1885,3.2168,28400.0],["2013-10-29",3.2168,3.2215,3.1979,3.205,31500.0],["2013-10-30",3.2168,3.2664,3.2027,3.2097,65700.0],["2013-10-31",3.2074,3.2499,3.1743,3.1814,55600.0],["2013-11-01",3.1743,3.2145,3.1649,3.1861,41300.0],["2013-11-04",3.1979,3.2333,3.1885,3.205,38700.0],["2013-11-05",3.2027,3.2782,3.1861,3.2475,56900.0],["2013-11-06",3.29,3.3018,3.2664,3.2782,85000.0],["2013-11-07",3.2971,3.2971,3.2735,3.2735,37200.0],["2013-11-08",3.2617,3.2923,3.2121,3.2735,36600.0],["2013-11-11",3.2782,3.3159,3.2735,3.2829,49000.0],["2013-11-12",3.2829,3.3065,3.2829,3.3041,39900.0],["2013-11-13",3.2923,3.3395,3.2853,3.3395,78300.0],["2013-11-14",3.3466,3.349,3.3159,3.3159,59900.0],["2013-11-15",3.3338,3.3504,3.2695,3.2838,43800.0],["2013-11-18",3.3005,3.3457,3.2553,3.3195,28900.0],["2013-11-19",3.3338,3.3647,3.2957,3.3029,23000.0],["2013-11-20",3.3219,3.3481,3.3029,3.3219,28900.0],["2013-11-21",3.3148,3.3433,3.3076,3.3171,31700.0],["2013-11-22",3.3314,3.3671,3.3052,3.3647,33800.0],["2013-11-25",3.36,3.3766,3.3552,3.3719,21800.0],["2013-11-26",3.3576,3.3719,3.3552,3.3719,20600.0],["2013-11-27",3.3742,3.379,3.3552,3.379,36800.0],["2013-11-29",3.379,3.3933,3.3576,3.379,24000.0],["2013-12-02",3.3671,3.3933,3.3314,3.3433,45000.0],["2013-12-03",3.3314,3.3671,3.3314,3.3385,59500.0],["2013-12-04",3.3314,3.3766,3.3219,3.3695,51100.0],["2013-12-05",3.3504,3.379,3.3148,3.3266,32300.0],["2013-12-06",3.3362,3.3909,3.3338,3.3695,23500.0],["2013-12-09",3.3457,3.4314,3.3457,3.4076,77600.0],["2013-12-10",3.398,3.4218,3.379,3.379,32800.0],["2013-12-11",3.379,3.4218,3.3552,3.3909,46200.0],["2013-12-12",3.3849,3.4017,3.3249,3.3777,50000.0],["2013-12-13",3.3561,3.4041,3.3393,3.3585,58100.0],["2013-12-16",3.3825,3.3993,3.3393,3.3705,42500.0],["2013-12-17",3.3705,3.3801,3.3393,3.3633,45400.0],["2013-12-18",3.3777,3.3993,3.3585,3.3921,36200.0],["2013-12-19",3.3993,3.4017,3.3345,3.3465,40000.0],["2013-12-20",3.3609,3.3801,3.2985,3.2985,309600.0],["2013-12-23",3.3201,3.3873,3.3105,3.3825,57800.0],["2013-12-24",3.3825,3.4617,3.3825,3.4401,26300.0],["2013-12-26",3.4497,3.4689,3.3945,3.4089,38500.0],["2013-12-27",3.4233,3.4233,3.3777,3.4089,33900.0],["2013-12-30",3.4065,3.4569,3.3969,3.3969,44000.0],["2013-12-31",3.3873,3.4329,3.3873,3.4089,38400.0],["2014-01-02",3.3921,3.4305,3.3921,3.4065,41800.0],["2014-01-03",3.4065,3.4257,3.4065,3.4233,23900.0],["2014-01-06",3.4305,3.4641,3.4305,3.4329,28900.0],["2014-01-07",3.4569,3.4641,3.4209,3.4473,29400.0],["2014-01-08",3.4521,3.4545,3.4113,3.4257,38700.0],["2014-01-09",3.4449,3.4449,3.3945,3.3945,56000.0],["2014-01-10",3.4113,3.4545,3.3921,3.4209,30000.0],["2014-01-13",3.4209,3.4617,3.4209,3.4353,55600.0],["2014-01-14",3.4545,3.4665,3.4113,3.4665,57000.0],["2014-01-15",3.4943,3.4943,3.458,3.4773,42300.0],["2014-01-16",3.4798,3.4943,3.4653,3.4701,23900.0],["2014-01-17",3.4822,3.4919,3.4701,3.4894,60000.0],["2014-01-21",3.4846,3.5305,3.4725,3.5305,77700.0],["2014-01-22",3.4991,3.5547,3.4943,3.5281,44100.0],["2014-01-23",3.5088,3.5475,3.4943,3.5015,52600.0],["2014-01-24",3.5015,3.516,3.4483,3.4604,43300.0],["2014-01-27",3.4822,3.4991,3.4362,3.4677,43900.0],["2014-01-28",3.458,3.5015,3.458,3.4919,45800.0],["2014-01-29",3.4894,3.5185,3.4749,3.4919,44100.0],["2014-01-30",3.4991,3.5426,3.4991,3.5136,49600.0],["2014-01-31",3.4846,3.5112,3.4822,3.4991,62100.0],["2014-02-03",3.5064,3.5088,3.4024,3.4314,73600.0],["2014-02-04",3.458,3.5039,3.4217,3.458,25500.0],["2014-02-05",3.4362,3.4701,3.3975,3.4387,41700.0],["2014-02-06",3.458,3.4822,3.458,3.4677,31300.0],["2014-02-07",3.4653,3.4943,3.4628,3.4701,32200.0],["2014-02-10",3.4773,3.4943,3.4628,3.4943,36400.0],["2014-02-11",3.4967,3.5426,3.4894,3.5305,83400.0],["2014-02-12",3.544,3.5683,3.5123,3.5245,55800.0],["2014-02-13",3.522,3.5342,3.5098,3.5293,32200.0],["2014-02-14",3.5342,3.5659,3.522,3.5245,46500.0],["2014-02-18",3.522,3.5659,3.522,3.561,56400.0],["2014-02-19",3.561,3.5683,3.5488,3.5537,59500.0],["2014-02-20",3.5683,3.5708,3.5415,3.5464,42400.0],["2014-02-21",3.5683,3.5683,3.5391,3.5586,34200.0],["2014-02-24",3.5488,3.5683,3.5415,3.5586,35400.0],["2014-02-25",3.5659,3.5683,3.4976,3.5098,46900.0],["2014-02-26",3.522,3.5708,3.4952,3.5001,82300.0],["2014-02-27",3.5123,3.5586,3.5123,3.5366,42300.0],["2014-02-28",3.5513,3.5634,3.5342,3.5513,46400.0],["2014-03-03",3.5464,3.5586,3.4928,3.4952,37200.0],["2014-03-04",3.5098,3.5634,3.4635,3.4781,96700.0],["2014-03-05",3.4781,3.5245,3.4196,3.4465,50800.0],["2014-03-06",3.4416,3.483,3.4416,3.4562,43700.0],["2014-03-07",3.4733,3.4879,3.427,3.4489,39800.0],["2014-03-10",3.4611,3.4781,3.3831,3.3928,88700.0],["2014-03-11",3.4123,3.444,3.3855,3.4367,52200.0],["2014-03-12",3.2247,3.2247,2.9663,3.0297,666400.0],["2014-03-13",3.0492,3.1442,3.0467,3.0882,282700.0],["2014-03-14",3.093,3.154,3.093,3.1393,110300.0],["2014-03-17",3.1824,3.1971,3.148,3.1627,122000.0],["2014-03-18",3.1627,3.1627,3.1234,3.1258,171100.0],["2014-03-19",3.1357,3.1627,3.1061,3.143,139100.0],["2014-03-20",3.1283,3.1725,3.1258,3.1406,72600.0],["2014-03-21",3.1283,3.1578,3.1012,3.1307,211600.0],["2014-03-24",3.1332,3.1455,3.0791,3.0988,73000.0],["2014-03-25",3.0988,3.1283,3.0865,3.1111,56200.0],["2014-03-26",3.1283,3.1455,3.0643,3.0643,88200.0],["2014-03-27",3.0496,3.0988,3.0496,3.0668,83400.0],["2014-03-28",3.0889,3.0938,3.0643,3.0816,62500.0],["2014-03-31",3.0938,3.1184,3.0742,3.0766,118000.0],["2014-04-01",3.0815,3.1209,3.0668,3.1012,98000.0],["2014-04-02",3.1061,3.1381,3.0766,3.0963,95200.0],["2014-04-03",3.1283,3.1824,3.1234,3.175,314300.0],["2014-04-04",3.1775,3.2463,3.175,3.2193,231500.0],["2014-04-07",3.2193,3.2217,3.1357,3.1553,140800.0],["2014-04-08",3.1627,3.2193,3.1627,3.2021,97500.0],["2014-04-09",3.2217,3.2414,3.1996,3.2144,81300.0],["2014-04-10",3.2217,3.234,3.1971,3.1971,103500.0],["2014-04-11",3.1971,3.2291,3.1676,3.1725,114300.0],["2014-04-14",3.1775,3.2217,3.1775,3.2094,120400.0],["2014-04-15",3.2429,3.2752,3.2008,3.2653,142900.0],["2014-04-16",3.2752,3.2802,3.2504,3.2677,78900.0],["2014-04-17",3.2752,3.2752,3.2529,3.2578,58700.0],["2014-04-21",3.2454,3.2851,3.228,3.2479,64600.0],["2014-04-22",3.2429,3.3372,3.238,3.3323,136500.0],["2014-04-23",3.3323,3.3496,3.3,3.3,55700.0],["2014-04-24",3.3099,3.3471,3.3,3.3323,47500.0],["2014-04-25",3.3149,3.3471,3.2975,3.2975,52900.0],["2014-04-28",3.2975,3.2975,3.2082,3.2231,83100.0],["2014-04-29",3.228,3.2653,3.2181,3.2305,85300.0],["2014-04-30",3.2132,3.3447,3.2132,3.2504,136300.0],["2014-05-01",3.2727,3.3099,3.2156,3.2802,105600.0],["2014-05-02",3.295,3.3422,3.2876,3.3273,44200.0],["2014-05-05",3.3074,3.3323,3.3025,3.3223,55800.0],["2014-05-06",3.3099,3.3174,3.2256,3.2777,66600.0],["2014-05-07",3.2876,3.3323,3.2752,3.3174,83600.0],["2014-05-08",3.3298,3.3323,3.2901,3.3223,41700.0],["2014-05-09",3.3174,3.362,3.3,3.3596,46900.0],["2014-05-12",3.3744,3.4613,3.372,3.4414,134100.0],["2014-05-13",3.4414,3.4737,3.3794,3.4141,122700.0],["2014-05-14",3.4241,3.4439,3.3744,3.3819,66300.0],["2014-05-15",3.4017,3.4141,3.3645,3.3794,72100.0],["2014-05-16",3.3781,3.4632,3.3631,3.4432,58600.0],["2014-05-19",3.4332,3.4782,3.4232,3.4357,45500.0],["2014-05-20",3.4382,3.4682,3.4032,3.4157,68700.0],["2014-05-21",3.4082,3.4908,3.4082,3.4807,90200.0],["2014-05-22",3.4707,3.5033,3.4557,3.4707,64500.0],["2014-05-23",3.4557,3.4732,3.4157,3.4632,60600.0],["2014-05-27",3.4832,3.4857,3.4207,3.4282,64000.0],["2014-05-28",3.4282,3.4582,3.4132,3.4382,53300.0],["2014-05-29",3.4282,3.4933,3.3882,3.4007,75600.0],["2014-05-30",3.4132,3.4382,3.3781,3.3957,68600.0],["2014-06-02",3.3882,3.4282,3.3531,3.3581,48800.0],["2014-06-03",3.3806,3.4757,3.3531,3.4232,70300.0],["2014-06-04",3.4082,3.4908,3.3781,3.4057,61200.0],["2014-06-05",3.4232,3.4557,3.3781,3.4482,51300.0],["2014-06-06",3.4307,3.4532,3.3656,3.3806,144500.0],["2014-06-09",3.3656,3.4482,3.3656,3.4307,52900.0],["2014-06-10",3.4407,3.4507,3.3932,3.4482,38000.0],["2014-06-11",3.4182,3.4732,3.4107,3.4507,57900.0],["2014-06-12",3.4532,3.4883,3.4282,3.4832,44900.0],["2014-06-13",3.4933,3.5558,3.4757,3.5283,116600.0],["2014-06-16",3.5674,3.6305,3.5245,3.5497,96300.0],["2014-06-17",3.5497,3.5951,3.527,3.58,76100.0],["2014-06-18",3.5472,3.5876,3.469,3.5523,114800.0],["2014-06-19",3.575,3.5901,3.5321,3.5447,61400.0],["2014-06-20",3.58,3.5951,3.5043,3.527,106200.0],["2014-06-23",3.5523,3.5951,3.5169,3.5775,62400.0],["2014-06-24",3.5901,3.6153,3.5472,3.5699,80300.0],["2014-06-25",3.5775,3.5951,3.5523,3.5926,61700.0],["2014-06-26",3.58,3.802,3.5674,3.6986,159900.0],["2014-06-27",3.7188,3.7692,3.6506,3.7566,1217200.0],["2014-06-30",3.7566,3.7566,3.6834,3.6885,137300.0],["2014-07-01",3.691,3.7339,3.6481,3.6708,62300.0],["2014-07-02",3.6734,3.7263,3.6708,3.7137,97100.0],["2014-07-03",3.7339,3.7339,3.5951,3.6052,94600.0],["2014-07-07",3.6052,3.6078,3.575,3.5876,76900.0],["2014-07-08",3.5851,3.5851,3.5472,3.5548,57400.0],["2014-07-09",3.5724,3.6153,3.5598,3.5951,42900.0],["2014-07-10",3.58,3.6027,3.5472,3.5825,36400.0],["2014-07-11",3.5825,3.6027,3.5825,3.5901,40700.0],["2014-07-14",3.6078,3.6834,3.6002,3.6128,70800.0],["2014-07-15",3.6153,3.6557,3.6153,3.6557,48200.0],["2014-07-16",3.6658,3.6683,3.6406,3.6633,49700.0],["2014-07-17",3.6315,3.6874,3.6315,3.6391,49400.0],["2014-07-18",3.6467,3.6696,3.6366,3.6391,38600.0],["2014-07-21",3.6366,3.6645,3.6238,3.6289,28900.0],["2014-07-22",3.6391,3.6594,3.6111,3.6137,38200.0],["2014-07-23",3.606,3.6391,3.606,3.6162,20800.0],["2014-07-24",3.6162,3.6518,3.6086,3.6137,31200.0],["2014-07-25",3.6238,3.6874,3.606,3.6722,33500.0],["2014-07-28",3.6213,3.6722,3.5628,3.6086,124100.0],["2014-07-29",3.6035,3.6366,3.6035,3.6188,39700.0],["2014-07-30",3.6213,3.6366,3.5857,3.5933,40800.0],["2014-07-31",3.5832,3.5882,3.4967,3.5043,113300.0],["2014-08-01",3.5247,3.5399,3.4662,3.4763,56900.0],["2014-08-04",3.4967,3.5323,3.4331,3.4331,70900.0],["2014-08-05",3.4331,3.4509,3.2805,3.2805,127700.0],["2014-08-06",3.3467,3.4789,3.2932,3.4585,98600.0],["2014-08-07",3.4636,3.4942,3.4331,3.4636,32400.0],["2014-08-08",3.4814,3.5018,3.456,3.4636,25000.0],["2014-08-11",3.512,3.634,3.512,3.5882,95900.0],["2014-08-12",3.6035,3.6366,3.5857,3.5933,64900.0],["2014-08-13",3.6366,3.6366,3.6035,3.6289,62000.0],["2014-08-14",3.6366,3.6518,3.6111,3.6391,50800.0],["2014-08-15",3.6686,3.6686,3.6148,3.6558,39600.0],["2014-08-18",3.6635,3.6635,3.6147,3.6378,40000.0],["2014-08-19",3.6558,3.6635,3.6147,3.6404,25400.0],["2014-08-20",3.6404,3.666,3.6276,3.6609,19800.0],["2014-08-21",3.6635,3.6737,3.6147,3.6506,57400.0],["2014-08-22",3.643,3.6788,3.6199,3.6583,17800.0],["2014-08-25",3.6583,3.6814,3.6532,3.6763,34300.0],["2014-08-26",3.6711,3.6917,3.6686,3.6686,22100.0],["2014-08-27",3.666,3.6891,3.6532,3.6558,26300.0],["2014-08-28",3.6532,3.6737,3.6327,3.6455,28500.0],["2014-08-29",3.6481,3.666,3.6327,3.6404,29300.0],["2014-09-02",3.6353,3.6788,3.6353,3.6506,33500.0],["2014-09-03",3.6506,3.6917,3.6506,3.6558,33000.0],["2014-09-04",3.6917,3.6917,3.6532,3.6532,22300.0],["2014-09-05",3.6583,3.6788,3.6429,3.6635,13400.0],["2014-09-08",3.666,3.6968,3.666,3.6917,25800.0],["2014-09-09",3.6891,3.707,3.666,3.6686,30000.0],["2014-09-10",3.6686,3.7019,3.6686,3.684,27300.0],["2014-09-11",3.684,3.6942,3.666,3.6814,18400.0],["2014-09-12",3.6917,3.6942,3.666,3.6737,33400.0],["2014-09-15",3.6891,3.7096,3.6737,3.6917,97900.0],["2014-09-16",3.6878,3.7188,3.6697,3.6852,49100.0],["2014-09-17",3.6955,3.724,3.6826,3.6878,30500.0],["2014-09-18",3.6904,3.724,3.6309,3.6361,49300.0],["2014-09-19",3.6335,3.6955,3.5922,3.6051,75000.0],["2014-09-22",3.5999,3.6128,3.5896,3.5922,27800.0],["2014-09-23",3.5896,3.6387,3.5792,3.5999,75200.0],["2014-09-24",3.5844,3.6103,3.5818,3.5896,25900.0],["2014-09-25",3.6103,3.618,3.5792,3.6154,30200.0],["2014-09-26",3.618,3.6671,3.6051,3.6671,27300.0],["2014-09-29",3.6645,3.6645,3.6051,3.6154,28600.0],["2014-09-30",3.6361,3.6361,3.4655,3.4785,115400.0],["2014-10-01",3.4965,3.5508,3.4785,3.5508,44300.0],["2014-10-02",3.5689,3.587,3.4681,3.5276,99300.0],["2014-10-03",3.5715,3.5767,3.5198,3.525,19700.0],["2014-10-06",3.5069,3.5405,3.5069,3.525,19800.0],["2014-10-07",3.5017,3.5276,3.5017,3.5198,27300.0],["2014-10-08",3.5017,3.5146,3.4319,3.5121,53800.0],["2014-10-09",3.5198,3.5482,3.4862,3.5327,38600.0],["2014-10-10",3.5353,3.5586,3.4914,3.5379,33900.0],["2014-10-13",3.5327,3.5767,3.4914,3.4914,49000.0],["2014-10-14",3.4681,3.5456,3.4552,3.4862,60500.0],["2014-10-15",3.5146,3.5534,3.4707,3.5224,134900.0],["2014-10-16",3.5289,3.6149,3.469,3.6149,51900.0],["2014-10-17",3.6514,3.667,3.5758,3.5862,37900.0],["2014-10-20",3.5706,3.5993,3.5524,3.5967,26000.0],["2014-10-21",3.5967,3.6384,3.5732,3.6332,34600.0],["2014-10-22",3.6227,3.6384,3.6097,3.6279,25200.0],["2014-10-23",3.6305,3.6305,3.5784,3.6123,47800.0],["2014-10-24",3.6071,3.641,3.5941,3.6227,23900.0],["2014-10-27",3.6149,3.6305,3.5967,3.6149,16300.0],["2014-10-28",3.6358,3.6618,3.6201,3.6358,20700.0],["2014-10-29",3.6175,3.6775,3.6175,3.6722,21300.0],["2014-10-30",3.6592,3.7139,3.6592,3.6879,18500.0],["2014-10-31",3.7244,3.7244,3.6618,3.6722,25500.0],["2014-11-03",3.6488,3.7244,3.6488,3.7139,42700.0],["2014-11-04",3.7218,3.7218,3.6696,3.6853,27700.0],["2014-11-05",3.6488,3.6879,3.6488,3.6853,16700.0],["2014-11-06",3.6879,3.7009,3.6749,3.6853,17600.0],["2014-11-07",3.6905,3.727,3.6905,3.7192,39400.0],["2014-11-10",3.7009,3.727,3.6931,3.7113,12100.0],["2014-11-11",3.7009,3.7192,3.6905,3.6905,20500.0],["2014-11-12",3.6905,3.7791,3.6905,3.7192,39900.0],["2014-11-13",3.727,3.7426,3.7009,3.7166,18700.0],["2014-11-14",3.7218,3.7244,3.6957,3.7139,29500.0],["2014-11-17",3.7494,3.7783,3.6942,3.6969,41500.0],["2014-11-18",3.7153,3.781,3.6942,3.7048,24300.0],["2014-11-19",3.7258,3.7389,3.6969,3.6969,18900.0],["2014-11-20",3.71,3.7389,3.6706,3.6706,33400.0],["2014-11-21",3.6864,3.7126,3.6732,3.6837,36900.0],["2014-11-24",3.6732,3.7179,3.6732,3.6969,21200.0],["2014-11-25",3.7153,3.7389,3.6969,3.7126,23500.0],["2014-11-26",3.6969,3.7442,3.6837,3.6837,28300.0],["2014-11-28",3.6969,3.7205,3.6601,3.6916,14800.0],["2014-12-01",3.6916,3.6995,3.668,3.6732,23000.0],["2014-12-02",3.6706,3.6995,3.6706,3.6837,12600.0],["2014-12-03",3.6706,3.7074,3.668,3.6837,33300.0],["2014-12-04",3.668,3.7153,3.668,3.6942,24900.0],["2014-12-05",3.6969,3.7126,3.6811,3.7126,8900.0],["2014-12-08",3.6837,3.7021,3.5786,3.5997,44400.0],["2014-12-09",3.5944,3.6023,3.4814,3.597,63000.0],["2014-12-10",3.597,3.6417,3.5708,3.597,31000.0],["2014-12-11",3.5997,3.618,3.5839,3.6023,24300.0],["2014-12-12",3.5918,3.6128,3.5235,3.5445,42100.0],["2014-12-15",3.6015,3.6359,3.5644,3.5644,46700.0],["2014-12-16",3.5644,3.5776,3.5379,3.567,21400.0],["2014-12-17",3.575,3.6439,3.575,3.6147,50200.0],["2014-12-18",3.6306,3.734,3.6306,3.7207,43800.0],["2014-12-19",3.6889,3.7419,3.6412,3.6412,49200.0],["2014-12-22",3.6412,3.7022,3.6333,3.6889,35600.0],["2014-12-23",3.6677,3.7101,3.6465,3.7075,27800.0],["2014-12-24",3.6783,3.7181,3.6571,3.6889,11400.0],["2014-12-26",3.6889,3.7287,3.6783,3.6863,20300.0],["2014-12-29",3.6836,3.7234,3.6836,3.7075,43500.0],["2014-12-30",3.6836,3.7366,3.6836,3.734,29200.0],["2014-12-31",3.7101,3.7472,3.6863,3.7075,51800.0],["2015-01-02",3.6916,3.7101,3.6333,3.6465,40500.0],["2015-01-05",3.6889,3.7393,3.6677,3.7048,48100.0],["2015-01-06",3.7048,3.7207,3.6598,3.7048,31300.0],["2015-01-07",3.7022,3.734,3.6969,3.7207,27700.0],["2015-01-08",3.7287,3.7419,3.7154,3.726,20600.0],["2015-01-09",3.7472,3.7472,3.6995,3.7366,27800.0],["2015-01-12",3.726,3.7446,3.7128,3.734,24100.0],["2015-01-13",3.7366,3.7472,3.7287,3.7366,25000.0],["2015-01-14",3.7234,3.7313,3.6836,3.7313,21300.0],["2015-01-15",3.7567,3.7567,3.6258,3.6365,76500.0],["2015-01-16",3.6525,3.6712,3.6338,3.6605,29400.0],["2015-01-20",3.6605,3.6605,3.6418,3.6605,23800.0],["2015-01-21",3.6365,3.6605,3.6338,3.6578,38100.0],["2015-01-22",3.6418,3.6872,3.6391,3.6712,29400.0],["2015-01-23",3.6712,3.6872,3.6552,3.6792,12400.0],["2015-01-26",3.6605,3.722,3.6605,3.7139,12000.0],["2015-01-27",3.6872,3.7166,3.6632,3.6846,12300.0],["2015-01-28",3.7033,3.7033,3.6605,3.6872,14800.0],["2015-01-29",3.6765,3.7033,3.6632,3.7006,15800.0],["2015-01-30",3.6899,3.6899,3.6605,3.6712,17700.0],["2015-02-02",3.6739,3.6952,3.6471,3.6658,22600.0],["2015-02-03",3.6658,3.7166,3.6658,3.7166,24700.0],["2015-02-04",3.7059,3.7193,3.6739,3.6792,16300.0],["2015-02-05",3.6765,3.7113,3.6658,3.6685,25900.0],["2015-02-06",3.7033,3.7674,3.6792,3.754,43500.0],["2015-02-09",3.754,3.754,3.6979,3.7353,25900.0],["2015-02-10",3.754,3.7594,3.7139,3.7567,27400.0],["2015-02-11",3.7433,3.7674,3.7273,3.7433,21900.0],["2015-02-12",3.7727,3.7727,3.7433,3.7567,23400.0],["2015-02-13",3.7781,3.8075,3.7647,3.7994,38000.0],["2015-02-17",3.7981,3.8304,3.7739,3.7954,23700.0],["2015-02-18",3.7819,3.7981,3.7685,3.7792,13100.0],["2015-02-19",3.7685,3.825,3.7685,3.7954,15100.0],["2015-02-20",3.7954,3.8035,3.7496,3.7792,33800.0],["2015-02-23",3.7792,3.79,3.7792,3.7846,21500.0],["2015-02-24",3.8169,3.8223,3.79,3.8035,18000.0],["2015-02-25",3.817,3.817,3.7846,3.79,14700.0],["2015-02-26",3.7954,3.8008,3.7712,3.79,21300.0],["2015-02-27",3.7873,3.8223,3.7846,3.8062,23700.0],["2015-03-02",3.8035,3.8277,3.7846,3.8196,27700.0],["2015-03-03",3.79,3.8196,3.7496,3.8008,23900.0],["2015-03-04",3.7765,3.8196,3.7765,3.8035,15500.0],["2015-03-05",3.7846,3.825,3.7846,3.8008,27000.0],["2015-03-06",3.8008,3.8196,3.7765,3.7927,21800.0],["2015-03-09",3.7819,3.8223,3.7765,3.7981,24400.0],["2015-03-10",3.7927,3.8223,3.79,3.8089,16500.0],["2015-03-11",3.8035,3.8035,3.526,3.7712,115900.0],["2015-03-12",3.8385,3.8385,3.7712,3.8223,50100.0],["2015-03-13",3.825,3.8654,3.7981,3.852,24500.0],["2015-03-16",3.8789,3.9193,3.8331,3.8762,38700.0],["2015-03-17",3.8924,3.8924,3.8277,3.8493,40500.0],["2015-03-18",3.962,3.962,3.8561,3.8832,32500.0],["2015-03-19",3.7203,3.761,3.7094,3.7474,592200.0],["2015-03-20",3.742,3.7529,3.7203,3.7474,90600.0],["2015-03-23",3.761,3.7637,3.7203,3.761,104500.0],["2015-03-24",3.761,3.761,3.7257,3.7393,65300.0],["2015-03-25",3.7366,3.7474,3.666,3.7176,227300.0],["2015-03-26",3.7094,3.7203,3.6931,3.7176,75800.0],["2015-03-27",3.7094,3.7936,3.6986,3.7909,211700.0],["2015-03-30",3.8018,3.818,3.7529,3.7909,80000.0],["2015-03-31",3.7882,3.8018,3.7529,3.7529,55500.0],["2015-04-01",3.7502,3.7963,3.7474,3.7963,56600.0],["2015-04-02",3.7909,3.799,3.7719,3.7936,59200.0],["2015-04-06",3.7963,3.7963,3.78,3.7909,46800.0],["2015-04-07",3.7909,3.8018,3.7637,3.7773,62100.0],["2015-04-08",3.7746,3.8018,3.742,3.7963,56800.0],["2015-04-09",3.7936,3.8018,3.7692,3.7963,50800.0],["2015-04-10",3.7963,3.7963,3.7746,3.7882,65500.0],["2015-04-13",3.7882,3.799,3.7827,3.7936,78300.0],["2015-04-14",3.7827,3.8126,3.7827,3.7909,66900.0],["2015-04-15",3.7963,3.8343,3.7855,3.8289,144700.0],["2015-04-16",3.833,3.833,3.7919,3.8056,73100.0],["2015-04-17",3.833,3.8659,3.833,3.844,138100.0],["2015-04-20",3.8741,3.885,3.8358,3.844,122000.0],["2015-04-21",3.8686,3.8796,3.8494,3.8549,61400.0],["2015-04-22",3.8686,3.8796,3.8467,3.8631,51000.0],["2015-04-23",3.8713,3.9288,3.8604,3.8987,75500.0],["2015-04-24",3.8987,3.9316,3.8987,3.9152,70300.0],["2015-04-27",3.9316,3.9316,3.8659,3.8686,67400.0],["2015-04-28",3.8741,3.8987,3.844,3.8604,26100.0],["2015-04-29",3.8577,3.8604,3.8358,3.8494,58100.0],["2015-04-30",3.8604,3.8796,3.8385,3.8686,42200.0],["2015-05-01",3.8878,3.9179,3.8686,3.8878,46200.0],["2015-05-04",3.8905,3.9234,3.8905,3.9015,67800.0],["2015-05-05",3.9234,3.9398,3.8905,3.8905,81600.0],["2015-05-06",3.8768,3.9316,3.8741,3.8878,67900.0],["2015-05-07",3.8796,3.9124,3.8522,3.8604,41000.0],["2015-05-08",3.8549,3.8878,3.833,3.833,56000.0],["2015-05-11",3.833,3.8878,3.8084,3.8193,50700.0],["2015-05-12",3.8275,3.885,3.8111,3.8768,64700.0],["2015-05-13",3.9151,3.9288,3.844,3.844,91700.0],["2015-05-14",3.8358,3.8878,3.833,3.8604,46100.0],["2015-05-15",3.8987,3.8987,3.8494,3.8659,92800.0],["2015-05-18",3.8949,3.8976,3.8396,3.8976,60900.0],["2015-05-19",3.8976,3.9059,3.8645,3.87,117100.0],["2015-05-20",3.8921,3.9445,3.8783,3.9335,57200.0],["2015-05-21",3.9445,3.9666,3.8921,3.9225,100100.0],["2015-05-22",3.9031,3.9142,3.8921,3.9114,34500.0],["2015-05-26",3.9087,3.9252,3.8921,3.9169,49500.0],["2015-05-27",3.8976,3.9721,3.8976,3.9639,43800.0],["2015-05-28",3.9666,3.9666,3.8921,3.9363,66600.0],["2015-05-29",3.939,3.939,3.8921,3.8949,51700.0],["2015-06-01",3.9169,3.9225,3.8921,3.9059,39300.0],["2015-06-02",3.9142,3.9169,3.9031,3.9169,24100.0],["2015-06-03",3.9335,3.9611,3.9004,3.9418,42500.0],["2015-06-04",3.8755,3.8976,3.7541,3.8176,211300.0],["2015-06-05",3.8148,3.8645,3.7541,3.7679,75100.0],["2015-06-08",3.7486,3.7679,3.7265,3.7265,99000.0],["2015-06-09",3.7265,3.7403,3.7209,3.7292,33200.0],["2015-06-10",3.743,3.7624,3.721,3.7348,43700.0],["2015-06-11",3.7265,3.7513,3.6878,3.7127,53000.0],["2015-06-12",3.6961,3.7403,3.6906,3.6989,31100.0],["2015-06-15",3.7265,3.7789,3.6768,3.7071,53100.0],["2015-06-16",3.7252,3.7336,3.6417,3.6779,71000.0],["2015-06-17",3.6751,3.7225,3.6501,3.6556,53700.0],["2015-06-18",3.6584,3.7002,3.6111,3.6529,53400.0],["2015-06-19",3.6334,3.6891,3.5972,3.6194,37300.0],["2015-06-22",3.625,3.6445,3.5777,3.586,77500.0],["2015-06-23",3.5805,3.6111,3.561,3.5638,53400.0],["2015-06-24",3.561,3.6027,3.5109,3.5359,53000.0],["2015-06-25",3.5248,3.586,3.5136,3.5304,42000.0],["2015-06-26",3.5192,3.5665,3.5109,3.5582,60300.0],["2015-06-29",3.4969,3.5471,3.4969,3.4969,54500.0],["2015-06-30",3.5081,3.5387,3.4969,3.5304,81500.0],["2015-07-01",3.5164,3.5276,3.2881,3.4162,316000.0],["2015-07-02",3.444,3.5638,3.4246,3.5276,87700.0],["2015-07-06",3.5136,3.5359,3.4635,3.4969,49700.0],["2015-07-07",3.4886,3.5136,3.4802,3.4969,49400.0],["2015-07-08",3.4635,3.4635,3.3438,3.3911,136100.0],["2015-07-09",3.3967,3.4246,3.3438,3.3717,64700.0],["2015-07-10",3.3911,3.4246,3.3522,3.419,66700.0],["2015-07-13",3.4524,3.4747,3.4329,3.4329,60400.0],["2015-07-14",3.4385,3.5053,3.4385,3.4997,51000.0],["2015-07-15",3.5053,3.522,3.483,3.5109,49100.0],["2015-07-16",3.5263,3.5319,3.4786,3.5235,51900.0],["2015-07-17",3.5263,3.5319,3.4448,3.4561,42000.0],["2015-07-20",3.4448,3.4898,3.3156,3.3212,123600.0],["2015-07-21",3.3156,3.3381,3.2847,3.2847,81100.0],["2015-07-22",3.2903,3.3296,2.9587,3.0262,291500.0],["2015-07-23",2.9812,3.0065,2.8211,2.9953,281500.0],["2015-07-24",2.9925,2.9925,2.8941,2.9082,82600.0],["2015-07-27",2.866,2.9025,2.8435,2.8913,86600.0],["2015-07-28",2.8744,2.9868,2.8295,2.8829,251700.0],["2015-07-29",2.8323,2.9334,2.8154,2.9278,167200.0],["2015-07-30",2.911,2.9447,2.8913,2.9363,106000.0],["2015-07-31",2.9222,2.9503,2.9053,2.9278,77600.0],["2015-08-03",2.9166,2.9363,2.8801,2.925,86600.0],["2015-08-04",2.9082,2.9896,2.8941,2.9728,107100.0],["2015-08-05",2.9784,3.1386,2.9756,3.0627,140900.0],["2015-08-06",3.0655,3.1245,3.0206,3.0571,70600.0],["2015-08-07",3.0515,3.0908,3.0515,3.0683,34500.0],["2015-08-10",3.0824,3.1667,3.0571,3.1245,66500.0],["2015-08-11",3.1105,3.1639,3.0234,3.0599,62400.0],["2015-08-12",3.0234,3.1358,3.0234,3.1048,67000.0],["2015-08-13",3.1077,3.1442,3.0711,3.0796,40800.0],["2015-08-14",3.0908,3.1582,3.0739,3.1273,78300.0],["2015-08-17",3.1231,3.2224,3.1174,3.2111,48700.0],["2015-08-18",3.2026,3.2026,3.1231,3.1344,56900.0],["2015-08-19",3.1174,3.1316,3.0691,3.089,28600.0],["2015-08-20",3.072,3.106,3.0322,3.0947,63800.0],["2015-08-21",3.0634,3.0663,2.9811,3.0067,77100.0],["2015-08-24",2.9414,2.9527,2.8647,2.9385,101900.0],["2015-08-25",2.9726,2.9868,2.771,2.8562,322000.0],["2015-08-26",2.8988,2.8988,2.8278,2.8533,66300.0],["2015-08-27",2.8761,2.9556,2.8278,2.8789,48400.0],["2015-08-28",2.8675,2.9754,2.8675,2.9328,41200.0],["2015-08-31",2.9272,3.0038,2.9272,2.9896,50800.0],["2015-09-01",2.9584,2.9925,2.9442,2.9499,29500.0],["2015-09-02",2.9783,2.9811,2.9243,2.9556,15800.0],["2015-09-03",2.9669,2.9669,2.9243,2.9272,34400.0],["2015-09-04",2.9215,2.9442,2.8959,2.9186,30500.0],["2015-09-08",2.9584,2.9925,2.9186,2.93,28100.0],["2015-09-09",2.9527,2.9527,2.9101,2.913,31600.0],["2015-09-10",2.8817,2.9215,2.8732,2.8988,48700.0],["2015-09-11",2.8959,2.9101,2.8619,2.8704,29200.0],["2015-09-14",2.8704,2.8903,2.8704,2.8704,55500.0],["2015-09-15",2.8959,2.9243,2.8647,2.8704,57300.0],["2015-09-16",2.8919,2.9149,2.8603,2.889,45500.0],["2015-09-17",2.8689,2.8833,2.8431,2.8603,74800.0],["2015-09-18",2.8345,2.912,2.8287,2.8316,101000.0],["2015-09-21",2.8345,2.8603,2.8345,2.8431,42600.0],["2015-09-22",2.8201,2.8546,2.8201,2.8316,38500.0],["2015-09-23",2.8201,2.8977,2.8115,2.8115,36700.0],["2015-09-24",2.8115,2.8115,2.7512,2.777,49700.0],["2015-09-25",2.8144,2.8144,2.7569,2.7627,48500.0],["2015-09-28",2.7627,2.7627,2.6306,2.6335,89300.0],["2015-09-29",2.6593,2.7167,2.599,2.6047,103600.0],["2015-09-30",2.6047,2.6708,2.5961,2.599,82000.0],["2015-10-01",2.6162,2.6823,2.6134,2.6765,91100.0],["2015-10-02",2.6564,2.7196,2.6564,2.711,25600.0],["2015-10-05",2.6995,2.7742,2.6995,2.7569,55000.0],["2015-10-06",2.7656,2.7971,2.7282,2.777,65900.0],["2015-10-07",2.7943,2.8632,2.7713,2.8575,48200.0],["2015-10-08",2.8575,2.8862,2.8173,2.8661,49800.0],["2015-10-09",2.8776,2.8776,2.8575,2.8747,38800.0],["2015-10-12",2.8804,2.8804,2.8632,2.8804,39900.0],["2015-10-13",2.8661,2.8747,2.8632,2.8661,29900.0],["2015-10-14",2.8575,2.8862,2.8431,2.8747,45400.0],["2015-10-15",2.8977,2.8977,2.8575,2.8718,66700.0],["2015-10-16",2.8907,2.9227,2.8762,2.8878,35300.0],["2015-10-19",2.8849,2.9081,2.8791,2.8965,23500.0],["2015-10-20",2.8878,2.9081,2.882,2.8849,19900.0],["2015-10-21",2.8791,2.882,2.8297,2.8297,44100.0],["2015-10-22",2.8413,2.8878,2.8326,2.8704,28100.0],["2015-10-23",2.8791,2.9081,2.8762,2.8907,37800.0],["2015-10-26",2.8791,2.8994,2.8616,2.8616,30300.0],["2015-10-27",2.85,2.8587,2.8239,2.8326,34100.0],["2015-10-28",2.8587,2.8762,2.8181,2.8297,29500.0],["2015-10-29",2.821,2.8297,2.7803,2.8006,27300.0],["2015-10-30",2.8152,2.8587,2.7512,2.8355,95300.0],["2015-11-02",2.8326,2.8849,2.7919,2.8675,62200.0],["2015-11-03",2.8704,2.9517,2.8704,2.9256,44600.0],["2015-11-04",2.9459,3.0737,2.9372,3.0476,106100.0],["2015-11-05",3.0418,3.1522,3.0418,3.1289,91600.0],["2015-11-06",3.0824,3.1696,3.0621,3.1289,59100.0],["2015-11-09",3.1231,3.1783,3.1231,3.1551,71000.0],["2015-11-10",3.2045,3.3381,3.1551,3.2422,165300.0],["2015-11-11",3.2684,3.3933,3.2539,3.3294,98600.0],["2015-11-12",3.3178,3.3613,3.2684,3.2887,44200.0],["2015-11-13",3.312,3.3352,3.2713,3.3061,58800.0],["2015-11-16",3.3178,3.5066,3.3091,3.4979,134700.0],["2015-11-17",3.5199,3.5375,3.4348,3.4788,72000.0],["2015-11-18",3.4994,3.4994,3.429,3.4378,60400.0],["2015-11-19",3.4348,3.4847,3.4172,3.4612,28100.0],["2015-11-20",3.4583,3.5228,3.4583,3.5052,57500.0],["2015-11-23",3.5199,3.558,3.5052,3.5316,96000.0],["2015-11-24",3.5434,3.5786,3.5375,3.5404,55100.0],["2015-11-25",3.5434,3.5874,3.5228,3.558,67800.0],["2015-11-27",3.5844,3.5932,3.5404,3.558,25700.0],["2015-11-30",3.5786,3.5932,3.5522,3.5668,100300.0],["2015-12-01",3.5991,3.649,3.5756,3.6314,78400.0],["2015-12-02",3.6196,3.649,3.5844,3.6402,65100.0],["2015-12-03",3.6666,3.6812,3.5052,3.558,114500.0],["2015-12-04",3.5844,3.5844,3.4642,3.5111,73700.0],["2015-12-07",3.5287,3.5287,3.4172,3.4964,77300.0],["2015-12-08",3.4466,3.4876,3.3762,3.4026,87200.0],["2015-12-09",3.3732,3.4671,3.3732,3.4026,70400.0],["2015-12-10",3.4055,3.4847,3.4055,3.4759,73800.0],["2015-12-11",3.4583,3.4759,3.3586,3.3908,97700.0],["2015-12-14",3.3938,3.4466,3.2823,3.3175,149800.0],["2015-12-15",3.2882,3.3762,3.2207,3.2999,158900.0],["2015-12-16",3.3429,3.5266,3.3103,3.5236,116700.0],["2015-12-17",3.5029,3.5118,3.417,3.4288,78800.0],["2015-12-18",3.411,3.4673,3.3547,3.3547,50800.0],["2015-12-21",3.3488,3.3607,3.2658,3.331,84500.0],["2015-12-22",3.3755,3.4318,3.3369,3.3784,73700.0],["2015-12-23",3.4081,3.5177,3.3814,3.4733,97400.0],["2015-12-24",3.497,3.497,3.4436,3.4851,29700.0],["2015-12-28",3.4851,3.657,3.3903,3.6511,151600.0],["2015-12-29",3.6392,3.66,3.4703,3.5236,138200.0],["2015-12-30",3.5444,3.577,3.4762,3.5088,46600.0],["2015-12-31",3.4881,3.5088,3.4762,3.4762,73400.0],["2016-01-04",3.417,3.5266,3.411,3.5118,56600.0],["2016-01-05",3.5414,3.5711,3.4733,3.5444,43600.0],["2016-01-06",3.5622,3.5681,3.5296,3.5622,30700.0],["2016-01-07",3.5355,3.5592,3.4822,3.491,45200.0],["2016-01-08",3.5088,3.5888,3.497,3.5059,54100.0],["2016-01-11",3.5355,3.5355,3.3666,3.4021,80700.0],["2016-01-12",3.4466,3.4762,3.3103,3.3192,106300.0],["2016-01-13",3.3547,3.3844,3.1502,3.171,144400.0],["2016-01-14",3.1532,3.1532,2.9724,3.0732,139400.0],["2016-01-15",2.9843,3.0258,2.8924,3.008,146300.0],["2016-01-19",3.0455,3.0784,2.9226,2.9346,97500.0],["2016-01-20",2.8866,2.8866,2.7007,2.8236,116400.0],["2016-01-21",2.8506,3.0994,2.8446,2.9046,120000.0],["2016-01-22",2.9675,3.0455,2.9555,3.0185,141700.0],["2016-01-25",3.0185,3.0455,2.9286,3.0065,56400.0],["2016-01-26",3.0095,3.0784,2.9855,3.0664,34800.0],["2016-01-27",3.0005,3.0305,2.9106,2.9226,102200.0],["2016-01-28",2.9585,2.9615,2.8926,2.9316,24800.0],["2016-01-29",2.9945,3.0784,2.9705,3.0335,64600.0],["2016-02-01",3.0245,3.0754,3.0095,3.0574,36600.0],["2016-02-02",3.0574,3.1384,2.9855,2.9915,67200.0],["2016-02-03",2.9975,2.9975,2.9226,2.9585,53900.0],["2016-02-04",2.9975,3.0634,2.9645,3.0065,50500.0],["2016-02-05",3.0035,3.0814,2.9166,2.9346,64200.0],["2016-02-08",2.8986,3.0335,2.8776,2.9166,30500.0],["2016-02-09",2.8926,2.9405,2.8506,2.8566,42900.0],["2016-02-10",2.8626,2.9585,2.8626,2.9405,42900.0],["2016-02-11",2.9076,2.9196,2.8057,2.8236,60600.0],["2016-02-12",2.8446,2.9585,2.8326,2.8866,55300.0],["2016-02-16",2.9495,3.0095,2.9346,3.0095,34800.0],["2016-02-17",3.0664,3.0664,2.9825,3.0395,97000.0],["2016-02-18",3.0379,3.041,3.0016,3.0319,26100.0],["2016-02-19",2.9925,3.044,2.9925,3.0349,28600.0],["2016-02-22",3.044,3.0652,3.0319,3.0622,23200.0],["2016-02-23",3.0561,3.0834,3.0319,3.0349,17900.0],["2016-02-24",3.0319,3.0652,3.0046,3.0652,29600.0],["2016-02-25",3.0683,3.0865,3.0137,3.0743,21900.0],["2016-02-26",3.0925,3.1956,3.0804,3.138,62000.0],["2016-02-29",3.1501,3.2593,3.135,3.2562,51700.0],["2016-03-01",3.3017,3.4291,3.2199,3.3836,96300.0],["2016-03-02",3.332,3.3806,3.3138,3.3411,44200.0],["2016-03-03",3.3805,3.4169,3.3502,3.4078,59500.0],["2016-03-04",3.3381,3.4927,3.3381,3.3957,55400.0],["2016-03-07",3.3896,3.5594,3.3896,3.5352,56800.0],["2016-03-08",3.5352,3.5352,3.4109,3.4442,41200.0],["2016-03-09",3.4351,3.5503,3.4351,3.5109,98500.0],["2016-03-10",3.5625,3.6261,3.5473,3.5837,109400.0],["2016-03-11",3.6079,3.6474,3.4382,3.5655,93900.0],["2016-03-14",3.5443,3.6868,3.5443,3.6079,76600.0],["2016-03-15",3.6079,3.6079,3.517,3.5776,59800.0],["2016-03-16",3.573,3.573,3.4873,3.5424,61000.0],["2016-03-17",3.5118,3.622,3.5026,3.5761,32100.0],["2016-03-18",3.5853,3.5853,3.4934,3.4995,46300.0],["2016-03-21",3.4996,3.5424,3.4904,3.5394,46500.0],["2016-03-22",3.5087,3.5394,3.5087,3.5302,18300.0],["2016-03-23",3.5424,3.573,3.4689,3.4842,32300.0],["2016-03-24",3.4628,3.4751,3.3955,3.4108,46000.0],["2016-03-28",3.4108,3.4659,3.3985,3.4475,25500.0],["2016-03-29",3.4383,3.5424,3.4291,3.5302,32000.0],["2016-03-30",3.5516,3.57,3.4353,3.4689,33300.0],["2016-03-31",3.4996,3.5577,3.4628,3.5547,60300.0],["2016-04-01",3.5547,3.6098,3.524,3.6006,48800.0],["2016-04-04",3.5761,3.6435,3.5516,3.5853,40600.0],["2016-04-05",3.5424,3.5975,3.5424,3.5455,29500.0],["2016-04-06",3.5424,3.6281,3.5424,3.57,34400.0],["2016-04-07",3.57,3.5761,3.5577,3.5608,19200.0],["2016-04-08",3.5792,3.5792,3.5424,3.5638,74800.0],["2016-04-11",3.5638,3.5822,3.4812,3.4904,115300.0],["2016-04-12",3.5179,3.5485,3.4842,3.4965,73600.0],["2016-04-13",3.5149,3.5516,3.4934,3.5363,61200.0],["2016-04-14",3.5577,3.5669,3.5363,3.5638,47700.0],["2016-04-15",3.5669,3.6281,3.5638,3.6006,77000.0],["2016-04-18",3.6052,3.6547,3.5805,3.6021,52800.0],["2016-04-19",3.6052,3.6331,3.6052,3.6176,41800.0],["2016-04-20",3.6331,3.6609,3.5836,3.6392,52800.0],["2016-04-21",3.6392,3.6732,3.6238,3.6238,17600.0],["2016-04-22",3.6485,3.6702,3.6361,3.6485,12400.0],["2016-04-25",3.6392,3.6485,3.5867,3.6083,35200.0],["2016-04-26",3.6176,3.6176,3.5619,3.5898,41400.0],["2016-04-27",3.5929,3.6176,3.5619,3.5836,34200.0],["2016-04-28",3.5867,3.5929,3.5527,3.5712,43000.0],["2016-04-29",3.5619,3.5681,3.4785,3.5372,60400.0],["2016-05-02",3.5465,3.5496,3.4723,3.5248,53100.0],["2016-05-03",3.5125,3.5434,3.4321,3.5217,53100.0],["2016-05-04",3.5959,3.6238,3.5403,3.6114,59800.0],["2016-05-05",3.5867,3.5959,3.4599,3.5156,67300.0],["2016-05-06",3.5156,3.5156,3.4475,3.4815,45800.0],["2016-05-09",3.497,3.5496,3.4475,3.4723,54900.0],["2016-05-10",3.4754,3.531,3.4661,3.5186,43100.0],["2016-05-11",3.5187,3.6114,3.5187,3.5588,82100.0],["2016-05-12",3.5712,3.6114,3.4785,3.4939,105100.0],["2016-05-13",3.5217,3.599,3.5156,3.5805,75600.0],["2016-05-16",3.6114,3.6887,3.5805,3.664,134000.0],["2016-05-17",3.6749,3.7092,3.6624,3.6718,51400.0],["2016-05-18",3.6562,3.703,3.653,3.6687,25600.0],["2016-05-19",3.6749,3.6749,3.6,3.6593,28900.0],["2016-05-20",3.6749,3.703,3.6374,3.6499,35500.0],["2016-05-23",3.6655,3.753,3.6499,3.7217,53900.0],["2016-05-24",3.7498,3.7623,3.6999,3.7217,47800.0],["2016-05-25",3.7467,3.7592,3.7249,3.7498,41500.0],["2016-05-26",3.7498,3.7717,3.7373,3.7654,47200.0],["2016-05-27",3.7873,3.8092,3.7373,3.7467,42500.0],["2016-05-31",3.7592,3.7686,3.7342,3.7467,42700.0],["2016-06-01",3.7467,3.7967,3.7467,3.7811,42100.0],["2016-06-02",3.7592,3.8092,3.7592,3.7904,42200.0],["2016-06-03",3.7811,3.806,3.7467,3.753,51200.0],["2016-06-06",3.7592,3.7998,3.7467,3.7998,74400.0],["2016-06-07",3.7873,3.7873,3.7311,3.753,109200.0],["2016-06-08",3.7467,3.7779,3.6874,3.7155,95800.0],["2016-06-09",3.7155,3.7467,3.6843,3.7373,97800.0],["2016-06-10",3.7342,3.7467,3.6905,3.7155,62000.0],["2016-06-13",3.6936,3.7373,3.6562,3.703,66900.0],["2016-06-14",3.7155,3.7186,3.6499,3.7186,55400.0],["2016-06-15",3.7436,3.7686,3.6843,3.7311,79500.0],["2016-06-16",3.8052,3.8052,3.6948,3.7453,44400.0],["2016-06-17",3.739,3.7547,3.6665,3.7547,29900.0],["2016-06-20",3.8083,3.8808,3.7516,3.8052,92400.0],["2016-06-21",3.7989,3.8083,3.78,3.7863,23800.0],["2016-06-22",3.8146,3.8178,3.7831,3.7926,31600.0],["2016-06-23",3.8146,3.8178,3.7705,3.7926,30500.0],["2016-06-24",3.6255,3.7768,3.5719,3.7327,79300.0],["2016-06-27",3.7358,3.7358,3.6255,3.657,48700.0],["2016-06-28",3.7106,3.7295,3.657,3.7138,44200.0],["2016-06-29",3.7579,3.8083,3.7043,3.7957,59200.0],["2016-06-30",3.8178,3.8588,3.7989,3.8462,57900.0],["2016-07-01",3.8651,3.9407,3.8619,3.9187,75400.0],["2016-07-05",3.9313,4.0385,3.9124,4.0196,96400.0],["2016-07-06",3.9912,4.0605,3.9849,4.0133,59800.0],["2016-07-07",4.0353,4.0574,3.9817,4.0416,54200.0],["2016-07-08",4.0542,4.0952,4.0133,4.0669,48700.0],["2016-07-11",4.0795,4.0952,4.0259,4.0448,58600.0],["2016-07-12",4.0732,4.0732,4.0448,4.0574,64500.0],["2016-07-13",4.0763,4.1204,4.0637,4.1141,116000.0],["2016-07-14",4.1614,4.174,4.1394,4.1614,102900.0],["2016-07-15",4.1961,4.2245,4.1614,4.2245,80300.0],["2016-07-18",4.2165,4.2483,4.1911,4.2356,83900.0],["2016-07-19",4.207,4.2483,4.1752,4.1752,65100.0],["2016-07-20",4.2102,4.2134,4.1657,4.1816,38500.0],["2016-07-21",4.1657,4.1879,4.0862,4.0957,86800.0],["2016-07-22",4.1084,4.137,4.1021,4.1275,37200.0],["2016-07-25",4.2515,4.3405,4.1816,4.2706,374400.0],["2016-07-26",4.296,4.331,4.277,4.2897,155100.0],["2016-07-27",4.3119,4.3119,4.2897,4.2928,134600.0],["2016-07-28",4.3087,4.3501,4.3087,4.3215,86900.0],["2016-07-29",4.3405,4.3787,4.3247,4.3787,119900.0],["2016-08-01",4.3882,4.42,4.3405,4.3851,129700.0],["2016-08-02",4.4137,4.4264,4.3628,4.3723,114600.0],["2016-08-03",4.3278,4.4359,4.3246,4.3564,127800.0],["2016-08-04",4.3246,4.3501,4.1688,4.2356,234900.0],["2016-08-05",4.2483,4.296,4.2134,4.2928,85900.0],["2016-08-08",4.2928,4.3882,4.2674,4.3564,116800.0],["2016-08-09",4.3596,4.3851,4.3437,4.3564,96200.0],["2016-08-10",4.3564,4.3692,4.3501,4.3628,35100.0],["2016-08-11",4.3851,4.3851,4.3501,4.3596,82200.0],["2016-08-12",4.3819,4.3882,4.3628,4.3723,79200.0],["2016-08-15",4.3882,4.4073,4.3628,4.4073,118700.0],["2016-08-16",4.4169,4.4296,4.3946,4.4041,119000.0],["2016-08-17",4.425,4.4506,4.2967,4.3192,116500.0],["2016-08-18",4.3384,4.4218,4.2967,4.3897,75500.0],["2016-08-19",4.409,4.4186,4.3833,4.3929,51800.0],["2016-08-22",4.4154,4.4186,4.3833,4.4058,46500.0],["2016-08-23",4.4186,4.4218,4.3929,4.4186,59300.0],["2016-08-24",4.3384,4.3993,4.2967,4.3705,103400.0],["2016-08-25",4.3897,4.425,4.2903,4.3031,123900.0],["2016-08-26",4.2967,4.3288,4.2615,4.2903,75300.0],["2016-08-29",4.3192,4.3577,4.2967,4.3288,44900.0],["2016-08-30",4.3544,4.3769,4.3096,4.3705,57100.0],["2016-08-31",4.3833,4.3897,4.2679,4.3512,75000.0],["2016-09-01",4.3416,4.3705,4.2839,4.3577,45500.0],["2016-09-02",4.3609,4.3673,4.3128,4.3577,47700.0],["2016-09-06",4.3833,4.3833,4.3128,4.3577,61000.0],["2016-09-07",4.3769,4.3865,4.3192,4.3673,57900.0],["2016-09-08",4.3673,4.3961,4.3512,4.3801,51400.0],["2016-09-09",4.3897,4.3897,4.3063,4.3128,55500.0],["2016-09-12",4.2807,4.2935,4.1011,4.2647,229200.0],["2016-09-13",4.2647,4.2679,4.1749,4.1781,73900.0],["2016-09-14",4.2037,4.2486,4.1749,4.2422,51500.0],["2016-09-15",4.2711,4.2743,4.2005,4.2679,75300.0],["2016-09-16",4.2663,4.2792,4.1983,4.2663,67700.0],["2016-09-19",4.2921,4.3277,4.2695,4.3083,72200.0],["2016-09-20",4.3406,4.4312,4.3245,4.3762,58600.0],["2016-09-21",4.3795,4.428,4.3601,4.4247,30800.0],["2016-09-22",4.4474,4.4474,4.4118,4.4409,51300.0],["2016-09-23",4.4571,4.4603,4.3989,4.4183,54500.0],["2016-09-26",4.4215,4.4603,4.415,4.4312,36300.0],["2016-09-27",4.4441,4.4441,4.3665,4.3989,41200.0],["2016-09-28",4.4215,4.428,4.3859,4.3956,32200.0],["2016-09-29",4.3827,4.415,4.3827,4.3892,24600.0],["2016-09-30",4.373,4.4441,4.3698,4.3859,64500.0],["2016-10-03",4.373,4.4344,4.373,4.4118,25400.0],["2016-10-04",4.3989,4.4021,4.3503,4.3665,57000.0],["2016-10-05",4.3503,4.3956,4.3471,4.3956,59700.0],["2016-10-06",4.4086,4.4086,4.3406,4.3439,39300.0],["2016-10-07",4.3439,4.3795,4.3439,4.3633,23100.0],["2016-10-10",4.3536,4.4312,4.3439,4.3989,32900.0],["2016-10-11",4.3989,4.4312,4.3795,4.3795,18400.0],["2016-10-12",4.3989,4.4474,4.3989,4.4409,42900.0],["2016-10-13",4.4344,4.4474,4.3892,4.4441,38600.0],["2016-10-14",4.4312,4.4474,4.4021,4.4086,38200.0],["2016-10-17",4.4247,4.4409,4.3859,4.3989,74500.0],["2016-10-18",4.4038,4.4396,4.3972,4.4135,36000.0],["2016-10-19",4.4364,4.4364,4.407,4.4103,36200.0],["2016-10-20",4.4038,4.4168,4.3907,4.394,18100.0],["2016-10-21",4.3874,4.4103,4.3809,4.407,46200.0],["2016-10-24",4.4429,4.4527,4.3972,4.4364,36500.0],["2016-10-25",4.4331,4.4625,4.4135,4.4331,29500.0],["2016-10-26",4.4201,4.469,4.3483,4.4135,62900.0],["2016-10-27",4.4299,4.4299,4.3092,4.3189,51700.0],["2016-10-28",4.3418,4.3418,4.208,4.2178,121700.0],["2016-10-31",4.2178,4.2439,4.208,4.208,63500.0],["2016-11-01",4.2309,4.2341,3.8427,3.8851,254500.0],["2016-11-02",3.585,3.7709,3.2294,3.4382,557400.0],["2016-11-03",3.4251,3.4382,3.2001,3.2066,289000.0],["2016-11-04",3.1446,3.3436,3.1446,3.2686,108600.0],["2016-11-07",3.2751,3.4512,3.2751,3.4251,156500.0],["2016-11-08",3.4284,3.5556,3.4284,3.5197,106800.0],["2016-11-09",3.3762,3.6013,3.3762,3.4806,139500.0],["2016-11-10",3.5067,3.5948,3.4806,3.5687,102600.0],["2016-11-11",3.5654,3.6437,3.5654,3.6078,64400.0],["2016-11-14",3.6046,3.6372,3.5556,3.5687,115600.0],["2016-11-15",3.5817,3.6568,3.5654,3.6502,79900.0],["2016-11-16",3.6651,3.6717,3.5728,3.5794,87500.0],["2016-11-17",3.6123,3.6255,3.5629,3.5629,61600.0],["2016-11-18",3.5925,3.5925,3.5398,3.5497,54500.0],["2016-11-21",3.5497,3.6815,3.5497,3.6815,86700.0],["2016-11-22",3.7013,3.754,3.6815,3.7013,68500.0],["2016-11-23",3.6618,3.7244,3.6321,3.7112,59300.0],["2016-11-25",3.6947,3.7409,3.6618,3.6782,48000.0],["2016-11-28",3.6749,3.7079,3.6618,3.7046,43600.0],["2016-11-29",3.7112,3.7112,3.6585,3.6815,84700.0],["2016-11-30",3.6782,3.6881,3.5596,3.5893,119200.0],["2016-12-01",3.6222,3.6585,3.5662,3.6321,49900.0],["2016-12-02",3.6321,3.6848,3.6189,3.6486,52000.0],["2016-12-05",3.6815,3.6815,3.5662,3.6321,84300.0],["2016-12-06",3.6222,3.7277,3.6222,3.7178,90900.0],["2016-12-07",3.6815,3.754,3.6815,3.7277,59700.0],["2016-12-08",3.7244,3.7738,3.7046,3.7738,68400.0],["2016-12-09",3.8002,3.8266,3.7738,3.8068,70800.0],["2016-12-12",3.8101,3.8364,3.7573,3.7969,83700.0],["2016-12-13",3.8068,3.8134,3.6881,3.7013,132000.0],["2016-12-14",3.6684,3.7013,3.6519,3.6552,77900.0],["2016-12-15",3.6848,3.6914,3.6716,3.6815,74500.0],["2016-12-16",3.6749,3.7148,3.6317,3.7015,78000.0],["2016-12-19",3.7214,3.7214,3.5518,3.5751,180700.0],["2016-12-20",3.5784,3.7015,3.5585,3.5685,136300.0],["2016-12-21",3.5552,3.5917,3.5485,3.5585,55000.0],["2016-12-22",3.5153,3.5685,3.4787,3.5053,114000.0],["2016-12-23",3.5053,3.5319,3.4853,3.4953,67000.0],["2016-12-27",3.492,3.5186,3.4753,3.4986,122000.0],["2016-12-28",3.4986,3.5119,3.3722,3.4122,80000.0],["2016-12-29",3.4255,3.4753,3.4188,3.4421,67600.0],["2016-12-30",3.4255,3.5019,3.4255,3.5019,100000.0],["2017-01-03",3.5019,3.5718,3.4787,3.5119,123200.0],["2017-01-04",3.5419,3.7148,3.5186,3.7048,160500.0],["2017-01-05",3.7015,3.7015,3.6649,3.6749,69500.0],["2017-01-06",3.6749,3.7048,3.6583,3.6882,59900.0],["2017-01-09",3.6849,3.7214,3.6749,3.7048,59600.0],["2017-01-10",3.7081,3.7381,3.7081,3.7381,63400.0],["2017-01-11",3.7381,3.7414,3.7081,3.7381,65800.0],["2017-01-12",3.7314,3.7414,3.7148,3.7381,32000.0],["2017-01-13",3.7381,3.7414,3.7214,3.7281,97500.0],["2017-01-17",3.7583,3.7818,3.7247,3.7482,89800.0],["2017-01-18",3.7315,3.765,3.7247,3.7415,39700.0],["2017-01-19",3.7516,3.7617,3.6912,3.7113,34600.0],["2017-01-20",3.718,3.718,3.6408,3.6677,43700.0],["2017-01-23",3.6576,3.6677,3.6442,3.6442,83900.0],["2017-01-24",3.6543,3.7046,3.6409,3.6979,54500.0],["2017-01-25",3.7013,3.7147,3.6711,3.7046,50600.0],["2017-01-26",3.718,3.7247,3.6912,3.7247,36900.0],["2017-01-27",3.7415,3.7449,3.7147,3.7449,40200.0],["2017-01-30",3.7415,3.7449,3.6811,3.7415,43700.0],["2017-01-31",3.7449,3.7449,3.7046,3.7315,41800.0],["2017-02-01",3.7382,3.7751,3.718,3.7751,70700.0],["2017-02-02",3.7549,3.7751,3.7415,3.7684,41600.0],["2017-02-03",3.7919,3.8724,3.7751,3.8523,106700.0],["2017-02-06",3.8321,3.8892,3.8086,3.8724,61200.0],["2017-02-07",3.8892,3.9093,3.869,3.9059,34500.0],["2017-02-08",3.9093,3.9227,3.8858,3.9059,51400.0],["2017-02-09",3.9059,3.9127,3.8791,3.8791,35400.0],["2017-02-10",3.8791,3.9127,3.8791,3.9059,45800.0],["2017-02-13",3.9227,3.9261,3.8791,3.916,68400.0],["2017-02-14",3.8992,3.9429,3.8992,3.916,61100.0],["2017-02-15",3.9227,3.9429,3.8925,3.9093,62700.0],["2017-02-16",3.916,3.9328,3.8925,3.9093,115700.0],["2017-02-17",3.9127,3.9499,3.8924,3.9093,56300.0],["2017-02-21",3.8991,3.9093,3.845,3.8653,121600.0],["2017-02-22",3.8585,3.8585,3.8315,3.8551,52000.0],["2017-02-23",3.8721,3.889,3.8518,3.8721,48900.0],["2017-02-24",3.8653,3.9228,3.8653,3.9127,48600.0],["2017-02-27",3.9296,3.9296,3.8619,3.8721,51000.0],["2017-02-28",3.8653,3.9025,3.8111,3.8585,60500.0],["2017-03-01",3.8619,3.8924,3.7908,3.7908,102200.0],["2017-03-02",3.7773,3.8416,3.7773,3.8145,61000.0],["2017-03-03",3.8179,3.8247,3.7908,3.8247,52900.0],["2017-03-06",3.8145,3.8247,3.7739,3.8145,44200.0],["2017-03-07",3.7942,3.7942,3.757,3.7739,56500.0],["2017-03-08",3.7299,3.7299,3.3948,3.3948,463800.0],["2017-03-09",3.449,3.5031,3.4084,3.4321,168400.0],["2017-03-10",3.4354,3.5234,3.4354,3.4964,86100.0],["2017-03-13",3.5031,3.581,3.5031,3.5505,93500.0],["2017-03-14",3.5674,3.5878,3.5031,3.537,75300.0],["2017-03-15",3.5471,3.6081,3.5133,3.5878,89900.0],["2017-03-16",3.6151,3.6527,3.557,3.5912,67400.0],["2017-03-17",3.6048,3.6868,3.6048,3.6253,58100.0],["2017-03-20",3.639,3.7005,3.6356,3.6868,43200.0],["2017-03-21",3.6903,3.6903,3.6219,3.639,43200.0],["2017-03-22",3.6356,3.6356,3.5946,3.6185,54100.0],["2017-03-23",3.6288,3.7073,3.6288,3.6834,66600.0],["2017-03-24",3.6903,3.721,3.6868,3.7073,45000.0],["2017-03-27",3.7039,3.7381,3.6937,3.7347,36100.0],["2017-03-28",3.7415,3.7689,3.6971,3.7039,53100.0],["2017-03-29",3.6971,3.762,3.6971,3.7347,49500.0],["2017-03-30",3.7552,3.7996,3.7449,3.7825,48400.0],["2017-03-31",3.7825,3.8167,3.7586,3.803,65300.0],["2017-04-03",3.7859,3.803,3.7723,3.7962,24700.0],["2017-04-04",3.8064,3.8338,3.7791,3.7894,42700.0],["2017-04-05",3.7996,3.8269,3.7962,3.8099,58100.0],["2017-04-06",3.8133,3.8269,3.7894,3.8235,36600.0],["2017-04-07",3.8167,3.8338,3.7859,3.8269,37400.0],["2017-04-10",3.8269,3.8577,3.8201,3.844,52200.0],["2017-04-11",3.8372,3.8919,3.8372,3.8679,60300.0],["2017-04-12",3.8611,3.9226,3.8611,3.9226,63700.0],["2017-04-13",3.9294,3.9705,3.8987,3.9465,100800.0],["2017-04-17",3.9636,3.9739,3.9431,3.9739,67300.0],["2017-04-18",3.9705,4.0149,3.9568,4.0046,94400.0],["2017-04-19",4.0391,4.0391,3.9805,4.0012,55900.0],["2017-04-20",4.0081,4.0219,3.9805,3.9977,47400.0],["2017-04-21",4.015,4.015,3.9736,3.9874,59800.0],["2017-04-24",3.9977,4.0081,3.946,3.9702,43600.0],["2017-04-25",3.9736,3.977,3.8668,3.915,97200.0],["2017-04-26",3.8943,3.9633,3.8943,3.9426,39900.0],["2017-04-27",3.9426,3.9564,3.9012,3.9116,49400.0],["2017-04-28",3.9288,3.9288,3.8978,3.9254,38400.0],["2017-05-01",3.9322,3.9322,3.8943,3.9116,54400.0],["2017-05-02",3.8943,3.9322,3.8737,3.8806,74600.0],["2017-05-03",3.8806,3.9357,3.8806,3.9322,69300.0],["2017-05-04",3.9495,3.9564,3.8013,3.8185,66200.0],["2017-05-05",3.8426,3.9081,3.8254,3.8978,65600.0],["2017-05-08",3.8771,3.9391,3.8633,3.9288,76400.0],["2017-05-09",3.946,3.9633,3.9288,3.9391,45600.0],["2017-05-10",3.9495,3.9598,3.9219,3.9495,42100.0],["2017-05-11",3.9564,3.9839,3.9426,3.977,71000.0],["2017-05-12",3.977,3.9908,3.946,3.9495,35900.0],["2017-05-15",3.977,3.9977,3.9322,3.9495,54300.0],["2017-05-16",3.9736,3.9977,3.9495,3.9736,42100.0],["2017-05-17",3.9527,3.984,3.9075,3.9493,32800.0],["2017-05-18",3.9701,3.9701,3.8867,3.9006,49200.0],["2017-05-19",3.9284,3.9284,3.8867,3.911,38300.0],["2017-05-22",3.9075,3.9354,3.8589,3.8797,45500.0],["2017-05-23",3.8971,3.9006,3.8241,3.838,64000.0],["2017-05-24",3.8554,3.8728,3.8311,3.8728,22300.0],["2017-05-25",3.8589,3.8867,3.8415,3.8693,30100.0],["2017-05-26",3.8554,3.8728,3.8241,3.8554,29200.0],["2017-05-30",3.8763,3.8763,3.8276,3.8345,23700.0],["2017-05-31",3.8415,3.8589,3.8241,3.8241,51300.0],["2017-06-01",3.8241,3.8658,3.7998,3.8624,57600.0],["2017-06-02",3.8728,3.8867,3.8484,3.8693,35900.0],["2017-06-05",3.8554,3.9006,3.8519,3.8902,33600.0],["2017-06-06",3.9041,3.9041,3.8624,3.9006,41900.0],["2017-06-07",3.911,3.911,3.8763,3.8832,26700.0],["2017-06-08",3.8902,3.9041,3.8763,3.8763,16700.0],["2017-06-09",3.8936,3.9006,3.8728,3.8867,31600.0],["2017-06-12",3.8624,3.9075,3.8415,3.8936,44900.0],["2017-06-13",3.8971,3.911,3.8763,3.9075,22600.0],["2017-06-14",3.8936,3.911,3.8624,3.911,49600.0],["2017-06-15",3.8763,3.9145,3.8624,3.9145,44300.0],["2017-06-16",3.9285,3.9706,3.918,3.9426,29600.0],["2017-06-19",3.9671,4.0232,3.9426,3.9671,50400.0],["2017-06-20",3.9531,3.9987,3.9005,3.9005,44200.0],["2017-06-21",3.9215,3.9391,3.9005,3.932,15800.0],["2017-06-22",3.911,3.925,3.897,3.9215,44500.0],["2017-06-23",3.9426,3.9811,3.911,3.9776,38100.0],["2017-06-26",3.9811,3.9811,3.9531,3.9741,21100.0],["2017-06-27",3.9461,3.9882,3.9461,3.9706,22200.0],["2017-06-28",3.9636,3.9741,3.904,3.9496,43400.0],["2017-06-29",3.9461,3.9952,3.9461,3.9847,40500.0],["2017-06-30",4.0022,4.0022,3.9741,3.9741,30100.0],["2017-07-03",3.9952,4.0057,3.9917,4.0022,17300.0],["2017-07-05",4.0057,4.0338,3.9776,4.0162,51300.0],["2017-07-06",4.0162,4.0338,3.9847,4.0057,38000.0],["2017-07-07",3.9987,3.9987,3.9636,3.9776,30700.0],["2017-07-10",3.9671,3.9811,3.9636,3.9741,30300.0],["2017-07-11",4.0022,4.0303,3.9847,4.0232,36300.0],["2017-07-12",4.0338,4.0338,3.9706,4.0092,46900.0],["2017-07-13",4.0338,4.0688,4.0162,4.0618,56900.0],["2017-07-14",4.0688,4.0688,4.0373,4.0688,70100.0],["2017-07-17",4.0688,4.1215,4.0583,4.1004,110700.0],["2017-07-18",4.065,4.157,4.065,4.1429,51300.0],["2017-07-19",4.1429,4.157,4.0863,4.1358,31100.0],["2017-07-20",4.1181,4.1393,4.1146,4.1287,30600.0],["2017-07-21",4.0933,4.1358,4.0933,4.1322,26300.0],["2017-07-24",4.1499,4.1535,4.0863,4.1146,38600.0],["2017-07-25",4.1287,4.1499,4.1039,4.1322,47400.0],["2017-07-26",4.1464,4.1499,4.0827,4.0898,39100.0],["2017-07-27",4.0686,4.0827,3.736,3.9235,268200.0],["2017-07-28",3.8528,3.9518,3.8528,3.9483,52600.0],["2017-07-31",3.9447,3.9907,3.927,3.966,45100.0],["2017-08-01",4.0155,4.0155,3.8209,3.8881,113400.0],["2017-08-02",3.8881,3.9341,3.8032,3.8952,91400.0],["2017-08-03",3.7431,3.8315,3.7431,3.8068,127600.0],["2017-08-04",3.7855,3.8174,3.7148,3.8174,110100.0],["2017-08-07",3.8032,3.8457,3.7608,3.8032,41600.0],["2017-08-08",3.7997,3.927,3.7997,3.8421,54900.0],["2017-08-09",3.8209,3.8245,3.7325,3.7466,69100.0],["2017-08-10",3.736,3.7785,3.7148,3.7395,49700.0],["2017-08-11",3.7148,3.7502,3.7006,3.7219,52700.0],["2017-08-14",3.7254,3.7997,3.7112,3.7997,51300.0],["2017-08-15",3.8563,3.874,3.8068,3.8386,58900.0],["2017-08-16",3.8672,3.8672,3.7493,3.7708,69000.0],["2017-08-17",3.7922,3.7922,3.7386,3.7493,18400.0],["2017-08-18",3.7493,3.7529,3.6529,3.6672,55800.0],["2017-08-21",3.6672,3.6743,3.4494,3.6136,184900.0],["2017-08-22",3.6029,3.6244,3.5779,3.6029,61300.0],["2017-08-23",3.6779,3.7029,3.6351,3.6672,69500.0],["2017-08-24",3.6422,3.6922,3.5672,3.6422,39200.0],["2017-08-25",3.6601,3.6779,3.6422,3.6529,25500.0],["2017-08-28",3.6244,3.6922,3.6244,3.6386,29200.0],["2017-08-29",3.6279,3.6958,3.6279,3.6743,35700.0],["2017-08-30",3.6851,3.7636,3.6815,3.7493,37700.0],["2017-08-31",3.7672,3.8136,3.7029,3.7029,67000.0],["2017-09-01",3.7208,3.8136,3.7136,3.7779,28800.0],["2017-09-05",3.7672,3.7993,3.7351,3.7779,39200.0],["2017-09-06",3.76,3.8065,3.7458,3.7672,39000.0],["2017-09-07",3.7636,3.81,3.7493,3.8065,27700.0],["2017-09-08",3.8065,3.8207,3.7708,3.7743,48800.0],["2017-09-11",3.7743,3.785,3.7493,3.76,35400.0],["2017-09-12",3.7529,3.7922,3.7529,3.785,22300.0],["2017-09-13",3.7672,3.8422,3.7636,3.8386,63400.0],["2017-09-14",3.8279,3.8565,3.8279,3.8422,23000.0],["2017-09-15",3.8243,3.91,3.8136,3.86,54900.0],["2017-09-18",3.8922,3.8922,3.8207,3.8672,44300.0],["2017-09-19",3.8744,3.9465,3.8636,3.9284,31900.0],["2017-09-20",3.9284,3.9465,3.8996,3.9356,53900.0],["2017-09-21",3.9248,3.9537,3.8996,3.9465,78700.0],["2017-09-22",3.9609,3.9969,3.932,3.9681,35800.0],["2017-09-25",3.9717,3.9861,3.932,3.9501,41100.0],["2017-09-26",3.9537,3.9789,3.896,3.9573,30000.0],["2017-09-27",3.9753,3.9861,3.932,3.9789,41700.0],["2017-09-28",3.9861,3.9897,3.9465,3.9861,38000.0],["2017-09-29",3.9825,4.0077,3.9825,4.0041,40600.0],["2017-10-02",4.0185,4.0654,4.0041,4.0654,59400.0],["2017-10-03",4.0654,4.0906,4.0113,4.0221,57500.0],["2017-10-04",4.0257,4.051,4.0005,4.033,33400.0],["2017-10-05",4.0546,4.0726,4.0402,4.0618,20500.0],["2017-10-06",4.0654,4.0798,4.0402,4.0726,29200.0],["2017-10-09",4.0546,4.0978,4.0546,4.0942,43400.0],["2017-10-10",4.0978,4.1339,4.0798,4.1122,34300.0],["2017-10-11",4.0618,4.1086,4.0402,4.0762,39400.0],["2017-10-12",4.0726,4.1086,4.069,4.1014,24400.0],["2017-10-13",4.1122,4.1339,4.1014,4.1267,84800.0],["2017-10-16",4.1267,4.1627,4.1231,4.1447,56600.0],["2017-10-17",4.1411,4.1411,4.0654,4.0726,122900.0],["2017-10-18",4.0799,4.109,4.0435,4.0471,65200.0],["2017-10-19",4.0508,4.1453,3.9817,4.0035,41100.0],["2017-10-20",3.9962,3.9999,3.9308,3.9381,64700.0],["2017-10-23",3.9381,3.9962,3.9272,3.9417,31700.0],["2017-10-24",3.9671,3.9962,3.9344,3.9744,31500.0],["2017-10-25",3.9635,3.9708,3.8544,3.8835,53000.0],["2017-10-26",3.8726,3.9162,3.8544,3.8581,33800.0],["2017-10-27",3.8908,3.8908,3.8544,3.8726,20600.0],["2017-10-30",3.8544,3.8835,3.8544,3.8544,26100.0],["2017-10-31",3.8435,3.909,3.8362,3.8362,40900.0],["2017-11-01",3.8835,4.0726,3.8835,3.9999,119000.0],["2017-11-02",4.0908,4.0908,3.9926,3.9962,110000.0],["2017-11-03",3.9999,3.9999,3.9308,3.9817,36600.0],["2017-11-06",3.9671,4.0726,3.9453,4.0435,79300.0],["2017-11-07",4.0544,4.0544,4.0071,4.0253,47300.0],["2017-11-08",4.0362,4.0908,3.9999,4.0908,46100.0],["2017-11-09",4.0617,4.0835,4.0071,4.0144,43100.0],["2017-11-10",4.0362,4.0835,3.9999,4.0108,53800.0],["2017-11-13",4.0035,4.0908,4.0035,4.0871,71300.0],["2017-11-14",4.0871,4.109,4.0326,4.0981,43700.0],["2017-11-15",4.1053,4.1053,4.0181,4.0726,42200.0],["2017-11-16",4.0362,4.0726,4.0362,4.0399,59400.0],["2017-11-17",4.0472,4.1096,4.0472,4.1096,38300.0],["2017-11-20",4.1096,4.1426,4.0472,4.1059,45200.0],["2017-11-21",4.1023,4.1279,4.0656,4.0729,28200.0],["2017-11-22",4.0729,4.1023,4.0546,4.0546,25500.0],["2017-11-24",4.0619,4.1059,4.0546,4.0839,14500.0],["2017-11-27",4.0912,4.0912,4.0472,4.0472,27600.0],["2017-11-28",4.0802,4.0802,3.9812,4.0472,64200.0],["2017-11-29",4.0619,4.0619,3.9628,4.0252,35700.0],["2017-11-30",4.0215,4.0692,3.9445,3.9738,58500.0],["2017-12-01",3.9261,3.9371,3.8711,3.9188,105600.0],["2017-12-04",3.9335,3.9628,3.8858,3.9518,57700.0],["2017-12-05",3.9261,3.9555,3.8894,3.9225,55200.0],["2017-12-06",3.9298,3.9628,3.9004,3.9445,40400.0],["2017-12-07",3.9225,3.9958,3.9004,3.9592,54900.0],["2017-12-08",3.9775,4.0179,3.9628,4.0142,69500.0],["2017-12-11",4.0325,4.0325,3.9702,3.9958,45700.0],["2017-12-12",3.9848,4.0289,3.9445,3.9848,58000.0],["2017-12-13",3.9665,4.0619,3.9518,4.0362,60000.0],["2017-12-14",4.0362,4.0656,3.9812,4.0472,37200.0],["2017-12-15",4.0472,4.0692,4.0069,4.0435,55900.0],["2017-12-18",4.0692,4.1426,4.0509,4.0986,95100.0],["2017-12-19",4.0875,4.1726,4.0875,4.1097,27900.0],["2017-12-20",4.1356,4.1652,4.0801,4.1615,59100.0],["2017-12-21",4.1615,4.1652,4.1245,4.1282,29200.0],["2017-12-22",4.1208,4.1541,4.0801,4.1282,33200.0],["2017-12-26",4.1356,4.1541,4.0727,4.1023,48600.0],["2017-12-27",4.1023,4.1467,4.0912,4.1467,40400.0],["2017-12-28",4.1356,4.1652,4.1097,4.1356,83300.0],["2017-12-29",4.1319,4.1837,4.1282,4.1541,84700.0],["2018-01-02",4.1837,4.2393,4.143,4.2319,140500.0],["2018-01-03",4.3726,4.3726,4.1911,4.2134,90200.0],["2018-01-04",4.2023,4.2134,4.1356,4.1874,76000.0],["2018-01-05",4.1874,4.2578,4.1726,4.2319,72500.0],["2018-01-08",4.2578,4.3726,4.206,4.3281,119100.0],["2018-01-09",4.1985,4.3022,4.1504,4.1837,136700.0],["2018-01-10",4.1948,4.3059,4.1097,4.1171,90500.0],["2018-01-11",4.1541,4.1689,4.1097,4.1356,45900.0],["2018-01-12",4.1689,4.28,4.143,4.2652,64700.0],["2018-01-16",4.3318,4.3503,4.1837,4.2245,126000.0],["2018-01-17",4.2245,4.2689,4.1837,4.1874,101000.0],["2018-01-18",4.3985,4.3985,4.2467,4.3133,142000.0],["2018-01-19",4.2947,4.2947,4.1938,4.2013,116100.0],["2018-01-22",4.22,4.2498,4.1677,4.2125,74600.0],["2018-01-23",4.2237,4.2685,4.2088,4.2461,44300.0],["2018-01-24",4.2573,4.2573,4.1826,4.2013,56700.0],["2018-01-25",4.2312,4.2573,4.22,4.2386,46200.0],["2018-01-26",4.2386,4.2573,4.2237,4.2386,35900.0],["2018-01-29",4.2386,4.2573,4.2013,4.2125,53300.0],["2018-01-30",4.2125,4.2386,4.1079,4.1565,54000.0],["2018-01-31",4.149,4.2013,4.0893,4.093,71800.0],["2018-02-01",4.093,4.1117,4.0108,4.0818,72200.0],["2018-02-02",4.0556,4.0855,4.0146,4.022,68500.0],["2018-02-05",4.0108,4.0146,3.8465,3.8652,153500.0],["2018-02-06",3.8839,4.0631,3.8839,4.037,71800.0],["2018-02-07",4.0556,4.1677,4.037,4.0818,45300.0],["2018-02-08",4.1042,4.1677,3.9922,4.0183,30800.0],["2018-02-09",4.0332,4.1677,3.9772,4.0407,117400.0],["2018-02-12",4.0855,4.149,4.0743,4.1154,45100.0],["2018-02-13",4.1117,4.2162,4.1117,4.1938,35100.0],["2018-02-14",4.1864,4.2536,4.1751,4.205,34100.0],["2018-02-15",4.2461,4.2461,4.149,4.1677,49700.0],["2018-02-16",4.1864,4.2461,4.1565,4.1938,52300.0],["2018-02-20",4.2202,4.2202,4.1034,4.1599,39600.0],["2018-02-21",4.1448,4.1486,3.9188,4.028,39500.0],["2018-02-22",4.0582,4.0996,3.9979,4.0167,28300.0],["2018-02-23",4.013,4.0544,3.9903,4.0469,34100.0],["2018-02-26",4.0544,4.1185,3.964,3.9866,101800.0],["2018-02-27",3.964,4.0054,3.9564,3.9753,41100.0],["2018-02-28",3.9903,4.0657,3.8999,3.9074,65600.0],["2018-03-01",3.9112,3.9941,3.8999,3.979,40400.0],["2018-03-02",3.9564,3.9941,3.8999,3.9866,32900.0],["2018-03-05",3.9527,4.0167,3.9263,3.9866,27800.0],["2018-03-06",3.9753,4.0167,3.9376,3.9602,43300.0],["2018-03-07",3.8246,3.9376,3.8246,3.8961,181300.0],["2018-03-08",3.9263,4.1034,3.9263,4.028,105900.0],["2018-03-09",4.0582,4.0657,4.0243,4.0356,99200.0],["2018-03-12",4.0356,4.1599,3.9941,4.1335,175200.0],["2018-03-13",4.1411,4.1411,3.8924,3.9979,273500.0],["2018-03-14",4.0393,4.0657,3.9564,3.979,69500.0],["2018-03-15",3.9941,4.0054,3.9225,3.9677,78800.0],["2018-03-16",4.002,4.1313,3.9944,4.0552,157000.0],["2018-03-19",4.0552,4.0933,3.9753,4.0324,133700.0],["2018-03-20",4.0324,4.1618,3.9753,4.0666,112900.0],["2018-03-21",4.0666,4.0857,4.0134,4.0666,34400.0],["2018-03-22",4.04,4.0666,4.0248,4.04,58700.0],["2018-03-23",4.0286,4.0895,4.0286,4.0362,37400.0],["2018-03-26",4.0743,4.0895,4.0438,4.059,39100.0],["2018-03-27",4.0705,4.0857,3.9411,3.9449,79300.0],["2018-03-28",3.9639,4.0096,3.9449,3.9601,51700.0],["2018-03-29",3.9601,4.0514,3.9373,3.9525,131800.0],["2018-04-02",3.9639,3.9982,3.9221,3.9487,60100.0],["2018-04-03",3.9335,4.0476,3.9221,4.0286,75700.0],["2018-04-04",3.9944,4.0666,3.9753,4.0172,57100.0],["2018-04-05",4.0324,4.0857,3.9982,4.0134,54500.0],["2018-04-06",3.9944,4.0743,3.9601,3.9906,102200.0],["2018-04-09",4.0324,4.0704,3.9906,4.0058,100500.0],["2018-04-10",4.0476,4.0514,3.9715,4.002,77900.0],["2018-04-11",3.9944,4.0438,3.9868,3.9982,55200.0],["2018-04-12",3.9944,4.0476,3.9259,3.9677,159500.0],["2018-04-13",3.9792,4.0324,3.9145,3.9715,75200.0],["2018-04-16",3.9944,4.0058,3.9373,3.983,105200.0],["2018-04-17",4.021,4.021,3.9601,4.002,75100.0],["2018-04-18",4.0289,4.0442,3.9751,3.9905,93700.0],["2018-04-19",3.9905,4.0289,3.9751,3.9943,45700.0],["2018-04-20",3.9751,4.002,3.9751,3.9828,28600.0],["2018-04-23",3.9828,3.9905,3.9444,3.9559,45500.0],["2018-04-24",3.9674,3.9751,3.9444,3.9712,54100.0],["2018-04-25",3.952,3.9751,3.9175,3.929,103500.0],["2018-04-26",3.9367,3.952,3.8983,3.906,70800.0],["2018-04-27",3.9021,3.9444,3.9021,3.9367,46100.0],["2018-04-30",3.9367,3.9674,3.9367,3.9482,56700.0],["2018-05-01",3.9828,3.9828,3.9175,3.9789,56900.0],["2018-05-02",3.9559,3.9559,3.856,3.8637,102600.0],["2018-05-03",3.8791,3.8906,3.833,3.8484,118600.0],["2018-05-04",3.8407,3.8676,3.8253,3.8368,52200.0],["2018-05-07",3.8368,3.856,3.833,3.8522,62400.0],["2018-05-08",3.8599,3.8791,3.8407,3.8522,41900.0],["2018-05-09",3.8599,3.8791,3.8368,3.8407,53900.0],["2018-05-10",3.8484,3.9021,3.8407,3.8829,58500.0],["2018-05-11",3.8829,3.9559,3.8829,3.9328,84900.0],["2018-05-14",3.9482,3.9674,3.8906,3.9405,95500.0],["2018-05-15",3.9367,3.9597,3.9098,3.9444,71400.0],["2018-05-16",3.9521,3.9599,3.8978,3.9095,98000.0],["2018-05-17",3.9172,3.9444,3.8862,3.9095,59400.0],["2018-05-18",3.9056,3.9211,3.8474,3.8862,164900.0],["2018-05-21",3.925,3.9289,3.8629,3.8978,83300.0],["2018-05-22",3.8978,3.8978,3.8707,3.8823,60900.0],["2018-05-23",3.8862,3.8978,3.8629,3.8862,72600.0],["2018-05-24",3.8784,3.8939,3.8668,3.8668,40500.0],["2018-05-25",3.8668,3.8939,3.8668,3.8823,42700.0],["2018-05-29",3.8746,3.9056,3.8707,3.8746,47900.0],["2018-05-30",3.8707,3.8939,3.8707,3.8746,58100.0],["2018-05-31",3.8707,3.8862,3.8629,3.8746,62200.0],["2018-06-01",3.8901,3.9056,3.8784,3.9056,42400.0],["2018-06-04",3.9172,3.9211,3.8707,3.9017,71400.0],["2018-06-05",3.8862,3.9095,3.8668,3.8978,68400.0],["2018-06-06",3.8707,3.9482,3.8707,3.925,94000.0],["2018-06-07",3.925,4.0452,3.925,3.9638,121600.0],["2018-06-08",3.956,3.9793,3.925,3.956,49000.0],["2018-06-11",3.956,3.9909,3.9482,3.9793,75300.0],["2018-06-12",3.9676,4.0181,3.9676,4.0064,55500.0],["2018-06-13",3.9793,4.0258,3.9793,3.9987,46000.0],["2018-06-14",3.9832,4.053,3.9832,4.0452,87200.0],["2018-06-15",4.0452,4.084,4.0219,4.0724,111200.0],["2018-06-18",4.1115,4.1115,4.0136,4.0254,134300.0],["2018-06-19",4.0254,4.088,3.9549,3.9666,104100.0],["2018-06-20",4.0097,4.0136,3.9236,3.9392,100600.0],["2018-06-21",3.9588,3.9862,3.9314,3.9588,54700.0],["2018-06-22",3.9745,3.9823,3.9549,3.9666,40300.0],["2018-06-25",3.9666,3.9823,3.9353,3.951,79100.0],["2018-06-26",3.9627,3.9745,3.9275,3.951,47000.0],["2018-06-27",3.9431,3.994,3.9353,3.9353,49500.0],["2018-06-28",4.0136,4.0136,3.9157,3.9236,59400.0],["2018-06-29",3.9392,3.9901,3.9157,3.9471,126400.0],["2018-07-02",3.9549,4.0332,3.9549,4.0254,106500.0],["2018-07-03",4.0254,4.0645,4.0254,4.0606,67600.0],["2018-07-05",4.0606,4.1193,4.0606,4.1193,90000.0],["2018-07-06",4.1037,4.1663,4.088,4.1233,94100.0],["2018-07-09",4.1389,4.1546,4.0919,4.1233,116800.0],["2018-07-10",4.1507,4.1585,4.0763,4.1154,69400.0],["2018-07-11",4.1389,4.1468,4.1115,4.1193,73300.0],["2018-07-12",4.0332,4.1076,4.0332,4.0724,97000.0],["2018-07-13",4.0684,4.0998,4.0606,4.0802,113300.0],["2018-07-16",4.0919,4.1507,4.0802,4.0998,141100.0],["2018-07-17",4.1115,4.1781,4.0175,4.1272,339400.0],["2018-07-18",4.1232,4.1588,4.1035,4.1114,121500.0],["2018-07-19",4.1114,4.1509,4.0718,4.1351,146600.0],["2018-07-20",4.143,4.1904,4.1311,4.1351,66300.0],["2018-07-23",4.1509,4.1865,4.1311,4.1786,58600.0],["2018-07-24",4.1904,4.2102,4.1548,4.1865,84800.0],["2018-07-25",4.2102,4.226,4.1707,4.1865,88500.0],["2018-07-26",4.1825,4.2023,4.1193,4.1746,70800.0],["2018-07-27",4.1904,4.226,4.1707,4.1944,79900.0],["2018-07-30",4.23,4.2497,4.2023,4.2497,97100.0],["2018-07-31",4.2497,4.3051,4.226,4.2458,93300.0],["2018-08-01",4.1509,4.3486,4.1509,4.2734,139100.0],["2018-08-02",4.2893,4.3288,4.2576,4.3288,58400.0],["2018-08-03",4.3051,4.3486,4.2893,4.3486,64400.0],["2018-08-06",4.3841,4.4355,4.3683,4.4355,111400.0],["2018-08-07",4.4474,4.4869,4.4355,4.4711,88000.0],["2018-08-08",4.4909,4.4909,4.4316,4.4513,56700.0],["2018-08-09",4.4553,4.5067,4.4474,4.5027,59200.0],["2018-08-10",4.4869,4.5027,4.4553,4.4751,84500.0],["2018-08-13",4.4988,4.5383,4.479,4.5225,103000.0],["2018-08-14",4.5185,4.566,4.5067,4.5541,112400.0],["2018-08-15",4.5541,4.732,4.5304,4.7123,177800.0],["2018-08-16",4.7043,4.7043,4.4292,4.485,165200.0],["2018-08-17",4.4531,4.4651,4.182,4.3535,345300.0],["2018-08-20",4.3654,4.4013,4.3614,4.3893,67700.0],["2018-08-21",4.3933,4.481,4.3734,4.4451,98400.0],["2018-08-22",4.4412,4.4412,4.3933,4.4013,34900.0],["2018-08-23",4.4013,4.4013,4.3136,4.3535,54500.0],["2018-08-24",4.3814,4.3814,4.3495,4.3574,52300.0],["2018-08-27",4.3814,4.4212,4.3694,4.4013,57300.0],["2018-08-28",4.4093,4.4093,4.3335,4.4053,56200.0],["2018-08-29",4.4133,4.4133,4.3814,4.3973,52900.0],["2018-08-30",4.4013,4.4252,4.3814,4.4212,42900.0],["2018-08-31",4.4172,4.5249,4.3853,4.5129,90100.0],["2018-09-04",4.5049,4.5049,4.4651,4.4691,71500.0],["2018-09-05",4.4691,4.489,4.4252,4.481,38600.0],["2018-09-06",4.5448,4.5448,4.4451,4.489,44700.0],["2018-09-07",4.493,4.5249,4.4451,4.5049,46100.0],["2018-09-10",4.5049,4.5647,4.489,4.5329,71100.0],["2018-09-11",4.5528,4.5528,4.5249,4.5448,23700.0],["2018-09-12",4.5448,4.5847,4.5368,4.5807,69400.0],["2018-09-13",4.5847,4.6963,4.5488,4.6525,138300.0],["2018-09-14",4.6525,4.6525,4.5847,4.6485,92000.0],["2018-09-17",4.6163,4.6766,4.564,4.5922,100200.0],["2018-09-18",4.6042,4.6203,4.4916,4.4916,98200.0],["2018-09-19",4.4715,4.5198,4.4032,4.4193,108700.0],["2018-09-20",4.4514,4.564,4.4233,4.5158,67000.0],["2018-09-21",4.5117,4.5801,4.5037,4.5359,40900.0],["2018-09-24",4.5399,4.6243,4.5399,4.6002,65500.0],["2018-09-25",4.6002,4.6726,4.5922,4.6002,122500.0],["2018-09-26",4.6243,4.6364,4.6042,4.6163,34100.0],["2018-09-27",4.6163,4.6525,4.6042,4.6364,32700.0],["2018-09-28",4.6364,4.6485,4.5841,4.5881,47100.0],["2018-10-01",4.5841,4.6404,4.5841,4.6163,50500.0],["2018-10-02",4.6163,4.6565,4.6163,4.6444,33300.0],["2018-10-03",4.6364,4.7168,4.6284,4.7048,55500.0],["2018-10-04",4.6927,4.6927,4.6163,4.6404,49700.0],["2018-10-05",4.6324,4.6605,4.6163,4.6444,50400.0],["2018-10-08",4.6444,4.7208,4.6284,4.6485,31700.0],["2018-10-09",4.6444,4.6806,4.6243,4.6686,26400.0],["2018-10-10",4.6646,4.7007,4.6203,4.6284,78300.0],["2018-10-11",4.5841,4.6444,4.568,4.6203,83000.0],["2018-10-12",4.6444,4.6967,4.6324,4.6766,73100.0],["2018-10-15",4.6686,4.7611,4.6404,4.7369,112400.0],["2018-10-16",4.7611,4.8133,4.7289,4.8093,153200.0],["2018-10-17",4.785,4.785,4.6714,4.7363,79700.0],["2018-10-18",4.7444,4.7444,4.5984,4.6187,68100.0],["2018-10-19",4.6187,4.6512,4.5376,4.6471,72600.0],["2018-10-22",4.5417,4.6106,4.5255,4.5741,114800.0],["2018-10-23",4.5052,4.5214,4.197,4.347,271700.0],["2018-10-24",4.274,4.3268,4.1483,4.1524,163800.0],["2018-10-25",4.1564,4.2578,4.0753,4.0875,221100.0],["2018-10-26",4.0835,4.1483,4.0753,4.1483,85800.0],["2018-10-29",4.1564,4.2578,4.1564,4.2294,61000.0],["2018-10-30",4.2213,4.2984,4.197,4.2051,37000.0],["2018-10-31",4.2457,4.4646,4.2457,4.4362,143900.0],["2018-11-01",4.4727,4.6025,4.4606,4.5579,100600.0],["2018-11-02",4.5579,4.6228,4.5052,4.5903,50600.0],["2018-11-05",4.6106,4.8539,4.5944,4.7971,339800.0],["2018-11-06",4.8093,4.8093,4.6674,4.7404,101800.0],["2018-11-07",4.7647,4.7971,4.7201,4.7809,83200.0],["2018-11-08",4.7647,4.8215,4.7282,4.7688,79800.0],["2018-11-09",4.7688,4.8215,4.7688,4.7971,51300.0],["2018-11-12",4.8012,4.8134,4.716,4.8053,81500.0],["2018-11-13",4.8053,4.8458,4.8053,4.8336,96900.0],["2018-11-14",4.8336,4.8539,4.789,4.8053,66000.0],["2018-11-15",4.7931,4.9066,4.7931,4.862,121900.0],["2018-11-16",4.8498,4.8498,4.6617,4.7516,102500.0],["2018-11-19",4.7148,4.7434,4.6003,4.6249,81800.0],["2018-11-20",4.6167,4.6167,4.4286,4.4654,155400.0],["2018-11-21",4.4654,4.7843,4.4654,4.6657,69300.0],["2018-11-23",4.6617,4.8579,4.6617,4.813,65900.0],["2018-11-26",4.8866,4.8866,4.6985,4.7639,51100.0],["2018-11-27",4.7639,4.8007,4.6617,4.6903,43500.0],["2018-11-28",4.6739,4.7639,4.6739,4.7394,21800.0],["2018-11-29",4.7557,4.8007,4.6698,4.6821,77500.0],["2018-11-30",4.6617,4.7148,4.6617,4.6821,35100.0],["2018-12-03",4.6862,4.7639,4.6862,4.7189,74000.0],["2018-12-04",4.7148,4.7353,4.6617,4.7066,71400.0],["2018-12-06",4.678,4.6903,4.6208,4.6903,60200.0],["2018-12-07",4.6657,4.6903,4.6412,4.678,30000.0],["2018-12-10",4.6617,4.7353,4.6535,4.723,70800.0],["2018-12-11",4.7639,4.8048,4.7066,4.7475,45400.0],["2018-12-12",4.7598,4.8457,4.7598,4.8457,76900.0],["2018-12-13",4.8457,4.862,4.7721,4.8457,48200.0],["2018-12-14",4.8457,4.8457,4.6903,4.7026,93300.0],["2018-12-17",4.7438,4.7438,4.62,4.6365,105700.0],["2018-12-18",4.6778,4.7397,4.5994,4.6035,71100.0],["2018-12-19",4.6201,4.6984,4.5252,4.5499,76100.0],["2018-12-20",4.5169,4.6324,4.4963,4.5128,103300.0],["2018-12-21",4.5128,4.5994,4.3478,4.4014,98300.0],["2018-12-24",4.3313,4.3643,4.2488,4.2942,126100.0],["2018-12-26",4.2983,4.6283,4.2983,4.5912,103200.0],["2018-12-27",4.5045,4.6654,4.3519,4.6572,57000.0],["2018-12-28",4.6861,4.6861,4.6118,4.6654,45200.0],["2018-12-31",4.6654,4.7438,4.62,4.6407,121400.0],["2019-01-02",4.5994,4.7026,4.5994,4.7026,38700.0],["2019-01-03",4.6902,4.7273,4.6778,4.7232,38600.0],["2019-01-04",4.7438,4.7438,4.5375,4.5582,181000.0],["2019-01-07",4.5953,4.7438,4.5953,4.7438,90900.0],["2019-01-08",4.7438,4.7851,4.7108,4.7438,67000.0],["2019-01-09",4.7438,4.8016,4.7191,4.7232,57800.0],["2019-01-10",4.7149,4.8469,4.7149,4.8263,57100.0],["2019-01-11",4.8057,4.8676,4.8057,4.8346,55600.0],["2019-01-14",4.8469,4.9088,4.8181,4.9006,110400.0],["2019-01-15",4.8882,4.9336,4.8387,4.9088,96800.0],["2019-01-16",4.9296,4.9546,4.8589,4.9254,157600.0],["2019-01-17",4.9254,4.9296,4.863,4.888,41100.0],["2019-01-18",4.888,4.9338,4.8838,4.9088,62800.0],["2019-01-22",4.9088,4.9171,4.8464,4.863,32800.0],["2019-01-23",4.8672,4.8672,4.6509,4.7882,53200.0],["2019-01-24",4.8048,4.8298,4.8006,4.8131,19900.0],["2019-01-25",4.8173,4.8755,4.784,4.7923,28500.0],["2019-01-28",4.7923,4.8714,4.784,4.8672,42600.0],["2019-01-29",4.8672,4.8672,4.8173,4.8381,38000.0],["2019-01-30",4.8589,4.9421,4.8506,4.9088,46100.0],["2019-01-31",4.8838,4.967,4.8838,4.967,59900.0],["2019-02-01",4.9754,4.9837,4.9213,4.967,65100.0],["2019-02-04",4.9878,4.9878,4.9546,4.9712,50700.0],["2019-02-05",4.967,5.0086,4.9629,5.0045,52300.0],["2019-02-06",4.992,5.0918,4.9878,5.0877,96300.0],["2019-02-07",5.096,5.1334,4.992,5.0294,55700.0],["2019-02-08",5.0045,5.0877,5.0045,5.0877,33300.0],["2019-02-11",5.0877,5.096,4.9962,5.0752,62600.0],["2019-02-12",5.0752,5.1126,5.0336,5.0835,61100.0],["2019-02-13",5.0918,5.175,5.0918,5.1584,69500.0],["2019-02-14",5.1584,5.2374,5.1459,5.1917,94000.0],["2019-02-15",5.1958,5.304,5.1542,5.2915,168700.0],["2019-02-19",5.3335,5.3838,5.2664,5.3083,104400.0],["2019-02-20",5.3376,5.3376,5.2412,5.2412,61800.0],["2019-02-21",5.2202,5.3251,5.1532,5.3209,91500.0],["2019-02-22",5.3209,5.5221,5.2873,5.5221,226300.0],["2019-02-25",5.5054,5.5221,5.3293,5.5179,159800.0],["2019-02-26",5.5179,5.5179,5.388,5.497,92700.0],["2019-02-27",5.4886,5.497,5.2873,5.2873,84800.0],["2019-02-28",5.4005,5.4005,5.2957,5.2999,54900.0],["2019-03-01",5.4089,5.4886,5.3544,5.4383,94000.0],["2019-03-04",5.4844,5.4844,5.3418,5.3754,62200.0],["2019-03-05",5.3754,5.4089,5.2999,5.388,83400.0],["2019-03-06",5.388,5.4844,5.3083,5.476,69200.0],["2019-03-07",5.4634,5.5431,5.4005,5.455,59100.0],["2019-03-08",5.4257,5.4592,5.3922,5.455,81100.0],["2019-03-11",5.455,5.6353,5.455,5.6228,175700.0],["2019-03-12",5.6521,5.6521,5.5263,5.5934,48200.0],["2019-03-13",5.5976,5.6521,5.5683,5.5976,58800.0],["2019-03-14",5.6312,5.6437,5.5347,5.5557,80800.0],["2019-03-15",5.5557,5.5641,5.2999,5.3754,264800.0],["2019-03-18",5.3881,5.3881,5.1768,5.2486,152000.0],["2019-03-19",5.2528,5.2697,5.0711,5.088,207100.0],["2019-03-20",5.0711,5.2402,5.0669,5.181,107800.0],["2019-03-21",5.1725,5.3247,5.1725,5.2866,83700.0],["2019-03-22",4.9697,5.0289,4.8852,4.9105,992400.0],["2019-03-25",4.9443,5.0627,4.919,5.0204,306500.0],["2019-03-26",5.0584,5.0584,4.995,5.0373,275000.0],["2019-03-27",5.05,5.0669,4.9232,5.05,177000.0],["2019-03-28",5.0669,5.0669,4.9866,5.0415,161600.0],["2019-03-29",5.0077,5.0162,4.919,4.9824,333900.0],["2019-04-01",5.0246,5.05,4.9486,5.0289,183600.0],["2019-04-02",4.9866,5.0584,4.9866,5.0289,96900.0],["2019-04-03",5.05,5.0627,4.9908,5.0035,94000.0],["2019-04-04",5.0289,5.05,5.0035,5.0246,77200.0],["2019-04-05",5.0542,5.0542,5.0077,5.0373,117400.0],["2019-04-08",5.0373,5.05,5.0162,5.0458,114200.0],["2019-04-09",5.0331,5.0669,5.0162,5.0246,122900.0],["2019-04-10",5.05,5.0711,5.0246,5.0669,124700.0],["2019-04-11",5.0373,5.1007,5.0373,5.0796,109900.0],["2019-04-12",5.0965,5.1007,5.0584,5.0796,99200.0],["2019-04-15",5.0922,5.1218,5.0796,5.0922,158600.0],["2019-04-16",5.1049,5.1049,5.0584,5.0669,133100.0],["2019-04-17",5.0712,5.0712,5.0072,5.0285,147500.0],["2019-04-18",5.0328,5.1095,5.0115,5.0413,120300.0],["2019-04-22",5.0797,5.0797,5.0115,5.0456,151600.0],["2019-04-23",5.0498,5.0669,5.0115,5.0285,103900.0],["2019-04-24",5.0456,5.0498,5.0158,5.0243,65700.0],["2019-04-25",5.0371,5.0626,4.9859,5.0626,92900.0],["2019-04-26",5.0669,5.0669,4.9859,5.0456,80900.0],["2019-04-29",5.0626,5.0669,5.0498,5.0626,56300.0],["2019-04-30",5.0669,5.0669,5.0158,5.0541,72100.0],["2019-05-01",5.0413,5.0456,4.9689,4.9987,141900.0],["2019-05-02",4.9944,5.0115,4.9561,4.9817,123000.0],["2019-05-03",5.02,5.0541,4.9646,5.0498,98800.0],["2019-05-06",5.0115,5.0669,5.0115,5.0371,81700.0],["2019-05-07",5.0285,5.0541,4.9859,5.0158,131800.0],["2019-05-08",4.9987,5.0456,4.9987,5.02,61300.0],["2019-05-09",4.9987,5.0285,4.9476,4.9604,98000.0],["2019-05-10",4.9561,5.0072,4.9518,4.9731,61800.0],["2019-05-13",4.9433,5.0498,4.9007,4.9604,132000.0],["2019-05-14",5.0072,5.0797,5.003,5.0456,108100.0],["2019-05-15",5.0371,5.0712,4.9987,5.0626,122200.0],["2019-05-16",5.0669,5.097,5.0411,5.0497,65900.0],["2019-05-17",5.0325,5.0927,5.0325,5.0626,72900.0],["2019-05-20",5.054,5.0669,4.9896,5.0368,61300.0],["2019-05-21",5.0411,5.054,5.0239,5.0368,49000.0],["2019-05-22",5.024,5.0583,5.024,5.0282,47600.0],["2019-05-23",5.0154,5.0583,5.0154,5.0368,55800.0],["2019-05-24",5.0325,5.054,5.0197,5.0411,34900.0],["2019-05-28",5.0411,5.0712,5.0325,5.0583,38600.0],["2019-05-29",5.0497,5.0497,4.9853,5.0197,79100.0],["2019-05-30",5.0282,5.0669,4.9853,5.0669,43000.0],["2019-05-31",5.0282,5.0497,4.9681,4.9939,76600.0],["2019-06-03",4.9939,5.0454,4.9939,5.0368,44100.0],["2019-06-04",5.0626,5.0626,5.0068,5.0454,37700.0],["2019-06-05",5.0197,5.0497,5.0111,5.0282,52600.0],["2019-06-06",5.0282,5.0626,5.0068,5.0411,36300.0],["2019-06-07",5.0497,5.0798,5.0454,5.054,54600.0],["2019-06-10",5.054,5.0626,5.0111,5.0239,51500.0],["2019-06-11",5.0282,5.0411,4.9896,4.9982,69700.0],["2019-06-12",4.9982,5.0239,4.9724,5.0239,71600.0],["2019-06-13",5.0282,5.0755,5.0239,5.054,49500.0],["2019-06-14",5.0712,5.0798,5.0368,5.054,51400.0],["2019-06-17",5.0669,5.0712,5.0197,5.0583,117600.0],["2019-06-18",5.0887,5.0887,5.054,5.0627,66200.0],["2019-06-19",5.0583,5.093,5.054,5.067,31000.0],["2019-06-20",5.0757,5.1017,5.0497,5.1017,80100.0],["2019-06-21",5.093,5.1017,5.0713,5.093,36100.0],["2019-06-24",5.0713,5.1407,5.067,5.1233,104700.0],["2019-06-25",5.1147,5.1277,5.0887,5.0887,44200.0],["2019-06-26",5.1017,5.1233,5.0713,5.1233,57600.0],["2019-06-27",5.1147,5.1407,5.1147,5.1233,52100.0],["2019-06-28",5.132,5.158,5.1147,5.1147,81600.0],["2019-07-01",5.1364,5.197,5.1147,5.1537,84200.0],["2019-07-02",5.158,5.197,5.145,5.1797,44000.0],["2019-07-03",5.171,5.236,5.1667,5.2057,50500.0],["2019-07-05",5.21,5.2274,5.171,5.2274,55300.0],["2019-07-08",5.2274,5.2447,5.2014,5.2447,88400.0],["2019-07-09",5.2404,5.2447,5.2057,5.2274,50300.0],["2019-07-10",5.2274,5.2447,5.2144,5.2447,39200.0],["2019-07-11",5.2447,5.2447,5.2144,5.2447,40100.0],["2019-07-12",5.2447,5.2664,5.2447,5.2621,58200.0],["2019-07-15",5.2621,5.2794,5.236,5.2751,68300.0],["2019-07-16",5.2837,5.2967,5.2621,5.2707,122600.0],["2019-07-17",5.2751,5.2969,5.2532,5.2707,80400.0],["2019-07-18",5.2882,5.2882,5.2008,5.2401,73000.0],["2019-07-19",5.2139,5.2532,5.1615,5.1702,86100.0],["2019-07-22",5.1789,5.2358,5.1789,5.2314,66800.0],["2019-07-23",5.2358,5.2707,5.2095,5.2532,43800.0],["2019-07-24",5.2489,5.2795,5.2445,5.2795,31000.0],["2019-07-25",5.2795,5.2795,5.2489,5.2576,31300.0],["2019-07-26",5.2707,5.3057,5.2576,5.3057,26800.0],["2019-07-29",5.3013,5.3013,5.262,5.3013,26500.0],["2019-07-30",5.2795,5.3188,5.2795,5.3144,34100.0],["2019-07-31",5.345,5.3494,5.2664,5.345,94100.0],["2019-08-01",5.345,5.345,5.2795,5.2882,38100.0],["2019-08-02",5.2882,5.3144,5.2664,5.2882,27400.0],["2019-08-05",5.3057,5.3494,5.1571,5.3144,110000.0],["2019-08-06",5.3319,5.4281,5.3057,5.3188,144500.0],["2019-08-07",5.3188,5.4106,5.2795,5.3057,88300.0],["2019-08-08",5.3319,5.3669,5.2926,5.2969,79800.0],["2019-08-09",5.3101,5.3363,5.3013,5.3013,80500.0],["2019-08-12",5.2532,5.345,5.2445,5.3013,92900.0],["2019-08-13",5.2969,5.3319,5.2926,5.3319,104100.0],["2019-08-14",5.3275,5.3363,5.1789,5.2882,175400.0],["2019-08-15",5.2576,5.3101,5.2226,5.2358,163200.0],["2019-08-16",5.2666,5.3063,5.2534,5.2622,71000.0],["2019-08-19",5.2622,5.3107,5.2534,5.2578,95700.0],["2019-08-20",5.2578,5.2975,5.2446,5.2622,56900.0],["2019-08-21",5.249,5.2975,5.249,5.2666,88800.0],["2019-08-22",5.2622,5.3239,5.2534,5.2842,55000.0],["2019-08-23",5.2931,5.3239,5.2666,5.2754,85000.0],["2019-08-26",5.2842,5.3151,5.2446,5.249,88500.0],["2019-08-27",5.2666,5.2975,5.2005,5.2137,105100.0],["2019-08-28",5.1961,5.2358,5.1785,5.2049,44100.0],["2019-08-29",5.2005,5.2446,5.2005,5.2225,30800.0],["2019-08-30",5.2313,5.2622,5.2005,5.2005,58700.0],["2019-09-03",5.2049,5.2358,5.2005,5.2137,45700.0],["2019-09-04",5.2225,5.271,5.2225,5.249,37400.0],["2019-09-05",5.2358,5.2666,5.2137,5.2225,70200.0],["2019-09-06",5.2446,5.2534,5.2005,5.2358,63000.0],["2019-09-09",5.2798,5.2798,5.2093,5.2358,97800.0],["2019-09-10",5.2446,5.2578,5.2225,5.2269,73500.0],["2019-09-11",5.2269,5.2622,5.2269,5.2313,81400.0],["2019-09-12",5.2314,5.249,5.2225,5.2225,102600.0],["2019-09-13",5.2446,5.2534,5.2313,5.2402,91400.0],["2019-09-16",5.2402,5.2622,5.2313,5.249,72200.0],["2019-09-17",5.2666,5.271,5.2446,5.2534,116800.0],["2019-09-18",5.2534,5.2756,5.2312,5.2445,110300.0],["2019-09-19",5.2445,5.2889,5.2445,5.2534,38800.0],["2019-09-20",5.2712,5.3112,5.2578,5.2712,166300.0],["2019-09-23",5.3601,5.3601,5.2489,5.2667,120900.0],["2019-09-24",5.2667,5.2889,5.2489,5.2756,50900.0],["2019-09-25",5.2756,5.2756,5.2312,5.2578,81600.0],["2019-09-26",5.2578,5.2712,5.2489,5.2578,28500.0],["2019-09-27",5.2667,5.2667,5.2445,5.2534,38600.0],["2019-09-30",5.2623,5.2756,5.2489,5.2578,39400.0],["2019-10-01",5.2623,5.2667,5.2045,5.2134,97900.0],["2019-10-02",5.2178,5.2312,5.1201,5.1867,99800.0],["2019-10-03",5.1778,5.2489,5.1645,5.2401,45100.0],["2019-10-04",5.2667,5.2756,5.2445,5.2623,62200.0],["2019-10-07",5.2623,5.2712,5.2445,5.2623,52000.0],["2019-10-08",5.2889,5.2889,5.2089,5.2534,78300.0],["2019-10-09",5.2534,5.2712,5.2445,5.2445,71900.0],["2019-10-10",5.2578,5.2667,5.2356,5.2489,44900.0],["2019-10-11",5.2623,5.2889,5.2445,5.2445,103900.0],["2019-10-14",5.2667,5.2845,5.2534,5.2667,74900.0],["2019-10-15",5.2712,5.3289,5.2534,5.3067,83000.0],["2019-10-16",5.3334,5.3556,5.3156,5.3289,99800.0],["2019-10-17",5.3872,5.3872,5.2976,5.3648,99500.0],["2019-10-18",5.3469,5.3827,5.3469,5.3827,42400.0],["2019-10-21",5.3872,5.3872,5.3693,5.3693,68700.0],["2019-10-22",5.3782,5.4007,5.3693,5.3782,60100.0],["2019-10-23",5.3917,5.4141,5.3693,5.4141,41800.0],["2019-10-24",5.3917,5.4231,5.3827,5.4231,54000.0],["2019-10-25",5.4141,5.4589,5.4096,5.4365,56800.0],["2019-10-28",5.45,5.4679,5.4231,5.4589,103900.0],["2019-10-29",5.4589,5.4679,5.4231,5.4544,44800.0],["2019-10-30",5.5486,5.5575,5.441,5.553,104500.0],["2019-10-31",5.5575,5.6023,5.5082,5.5979,98500.0],["2019-11-01",5.6023,5.6023,5.5396,5.5934,74700.0],["2019-11-04",5.6023,5.6382,5.5754,5.5979,103200.0],["2019-11-05",5.6068,5.6113,5.5799,5.5799,56000.0],["2019-11-06",5.5844,5.5979,5.5575,5.5799,84300.0],["2019-11-07",5.5934,5.6158,5.5575,5.5889,105700.0],["2019-11-08",5.6068,5.6158,5.5575,5.5979,53600.0],["2019-11-11",5.5934,5.6292,5.5844,5.5979,71300.0],["2019-11-12",5.6247,5.683,5.5979,5.6516,116600.0],["2019-11-13",5.6427,5.6785,5.6382,5.6696,70500.0],["2019-11-14",5.6696,5.7413,5.6427,5.6785,135800.0],["2019-11-15",5.7547,5.7547,5.683,5.7144,146200.0],["2019-11-18",5.746,5.7731,5.737,5.746,84500.0],["2019-11-19",5.7686,5.7731,5.7053,5.7099,85900.0],["2019-11-20",5.7008,5.7324,5.6918,5.7008,86200.0],["2019-11-21",5.7099,5.7099,5.5789,5.6014,178400.0],["2019-11-22",5.624,5.6466,5.5924,5.5969,48100.0],["2019-11-25",5.6014,5.6466,5.5969,5.6195,80400.0],["2019-11-26",5.6286,5.6466,5.6105,5.6105,60900.0],["2019-11-27",5.624,5.6466,5.6195,5.624,110000.0],["2019-11-29",5.624,5.6647,5.624,5.6421,54500.0],["2019-12-02",5.6692,5.6737,5.5834,5.6105,135200.0],["2019-12-03",5.6376,5.6511,5.5924,5.5969,68700.0],["2019-12-04",5.5969,5.624,5.5924,5.6014,80200.0],["2019-12-05",5.606,5.624,5.5789,5.5969,137900.0],["2019-12-06",5.615,5.6195,5.5789,5.5969,81300.0],["2019-12-09",5.6014,5.6286,5.5608,5.6286,121800.0],["2019-12-10",5.6286,5.6511,5.6105,5.6286,68600.0],["2019-12-11",5.6331,5.6331,5.6105,5.615,61900.0],["2019-12-12",5.6286,5.6466,5.606,5.606,66100.0],["2019-12-13",5.606,5.624,5.5879,5.615,91100.0],["2019-12-16",5.6195,5.6421,5.615,5.624,134300.0],["2019-12-17",5.6514,5.665,5.624,5.6514,160300.0],["2019-12-18",5.6514,5.665,5.6377,5.6514,97400.0],["2019-12-19",5.6423,5.665,5.6377,5.6468,64000.0],["2019-12-20",5.6514,5.665,5.624,5.6331,137200.0],["2019-12-23",5.6514,5.6605,5.624,5.624,92600.0],["2019-12-24",5.6149,5.6559,5.6149,5.6195,58200.0],["2019-12-26",5.624,5.6468,5.624,5.624,87500.0],["2019-12-27",5.624,5.6423,5.6149,5.624,82200.0],["2019-12-30",5.624,5.7151,5.6058,5.6969,874600.0],["2019-12-31",5.7106,5.8973,5.7106,5.8882,448900.0],["2020-01-02",5.9064,5.92,5.8608,5.9109,243300.0],["2020-01-03",5.9109,5.9337,5.9018,5.9291,154800.0],["2020-01-06",5.9428,5.9929,5.9018,5.9565,493100.0],["2020-01-07",5.9975,6.0111,5.9701,5.9747,500300.0],["2020-01-08",5.9883,6.0202,5.9747,5.9929,264400.0],["2020-01-09",5.9929,6.0384,5.9838,6.0293,238400.0],["2020-01-10",6.0475,6.1341,6.043,6.0885,306600.0],["2020-01-13",6.0931,6.2251,6.0885,6.2069,318600.0],["2020-01-14",6.2206,6.2388,6.1842,6.1842,252700.0],["2020-01-15",6.2069,6.2752,6.1887,6.2343,298400.0],["2020-01-16",6.2572,6.2618,6.1104,6.1379,280200.0],["2020-01-17",6.1379,6.193,6.0324,6.0691,305000.0],["2020-01-21",6.092,6.092,5.9957,6.0141,220500.0],["2020-01-22",6.0508,6.0508,5.9636,5.9636,154500.0],["2020-01-23",5.9682,5.9911,5.9407,5.9819,107300.0],["2020-01-24",5.9819,6.0232,5.8856,5.9131,249500.0],["2020-01-27",5.8719,5.8764,5.7388,5.803,342700.0],["2020-01-28",5.8122,5.8581,5.7893,5.8076,114100.0],["2020-01-29",5.8076,5.9131,5.8076,5.826,129400.0],["2020-01-30",5.803,5.881,5.7572,5.8443,109600.0],["2020-01-31",5.8627,5.8764,5.7847,5.8352,110400.0],["2020-02-03",5.8397,5.9086,5.8397,5.8673,94800.0],["2020-02-04",5.8397,5.9728,5.8397,5.8948,162600.0],["2020-02-05",5.9361,6.092,5.9177,6.0783,175300.0],["2020-02-06",6.0783,6.1242,6.0462,6.0966,99800.0],["2020-02-07",6.0875,6.1425,6.0599,6.0966,108200.0],["2020-02-10",6.0966,6.1425,6.0691,6.0691,94000.0],["2020-02-11",6.0691,6.1333,6.0599,6.1196,84800.0],["2020-02-12",6.1379,6.1471,6.0783,6.115,80000.0],["2020-02-13",6.115,6.1838,6.115,6.1838,108800.0],["2020-02-14",6.193,6.2113,6.1517,6.2113,137800.0],["2020-02-18",6.1928,6.2252,6.1374,6.1651,148400.0],["2020-02-19",6.1559,6.1836,6.1374,6.1605,70200.0],["2020-02-20",6.1466,6.2483,6.1466,6.2344,89400.0],["2020-02-21",6.2206,6.2252,6.1374,6.1882,81700.0],["2020-02-24",6.1189,6.1466,5.8185,5.8647,411800.0],["2020-02-25",5.8647,5.9571,5.3425,5.4719,650500.0],["2020-02-26",5.4811,5.7492,5.4811,5.5689,238900.0],["2020-02-27",5.4996,5.5366,5.1068,5.3379,502400.0],["2020-02-28",5.1068,5.2131,4.8572,5.0097,636400.0],["2020-03-02",5.0282,5.7122,5.0236,5.6845,432800.0],["2020-03-03",5.6983,5.6983,5.5089,5.5273,192200.0],["2020-03-04",5.971,6.1559,5.7538,6.1374,342600.0],["2020-03-05",6.0357,6.0357,5.7538,5.9294,262000.0],["2020-03-06",5.7769,5.8601,5.666,5.7908,215100.0],["2020-03-09",5.1114,5.5458,5.0837,5.3379,296500.0],["2020-03-10",5.6013,5.7399,5.4349,5.629,216500.0],["2020-03-11",5.4996,5.5874,5.2732,5.4996,314100.0],["2020-03-12",5.1068,5.1946,4.3997,4.4182,571000.0],["2020-03-13",4.7139,5.0328,4.5337,5.0097,264500.0],["2020-03-16",4.506,4.7555,4.298,4.3026,362800.0],["2020-03-17",4.3731,4.3919,3.429,3.7484,544800.0],["2020-03-18",3.49,3.5229,2.1184,2.466,621300.0],["2020-03-19",2.4378,3.3679,2.2312,3.1894,656000.0],["2020-03-20",3.288,3.6591,3.1048,3.2974,520300.0],["2020-03-23",3.3068,3.3397,2.7573,2.7995,353400.0],["2020-03-24",3.2927,3.3444,3.0297,3.0626,396900.0],["2020-03-25",3.2692,4.3214,3.2692,3.5323,775800.0],["2020-03-26",3.5229,4.8052,3.4853,4.3872,629700.0],["2020-03-27",4.3449,4.8146,4.2416,4.4295,329600.0],["2020-03-30",4.4999,4.5328,3.5746,3.6262,533300.0],["2020-03-31",3.7578,4.0443,3.6638,3.8141,293200.0],["2020-04-01",3.5981,3.7484,3.3256,3.4196,278100.0],["2020-04-02",3.3491,3.49,3.2411,3.3585,261200.0],["2020-04-03",3.3397,3.4853,3.0156,3.3303,230800.0],["2020-04-06",3.5088,3.7014,3.4853,3.4994,148500.0],["2020-04-07",3.7014,3.9081,3.6685,3.6873,281200.0],["2020-04-08",3.7671,4.2932,3.7671,3.9503,334500.0],["2020-04-09",4.1805,4.5751,4.0725,4.1382,398100.0],["2020-04-13",4.204,4.6831,4.1429,4.5704,313000.0],["2020-04-14",4.7442,4.7864,4.4858,4.561,185900.0],["2020-04-15",4.5328,4.5375,4.2979,4.4858,288500.0],["2020-04-16",4.5333,4.5808,4.3197,4.3861,145600.0],["2020-04-17",4.5855,4.6425,4.3292,4.4004,130600.0],["2020-04-20",4.3672,4.4431,4.0823,4.2105,205800.0],["2020-04-21",4.1346,4.22,4.0349,4.1725,97400.0],["2020-04-22",4.2058,4.277,4.0681,4.1393,113800.0],["2020-04-23",4.1773,4.2532,3.9684,4.163,114300.0],["2020-04-24",4.163,4.3482,4.163,4.2912,103900.0],["2020-04-27",4.3529,4.614,4.3244,4.5475,141600.0],["2020-04-28",4.7184,4.8181,4.4051,4.4431,194900.0],["2020-04-29",4.4051,4.614,4.3339,4.4146,360000.0],["2020-04-30",4.3861,4.614,4.201,4.5618,205500.0],["2020-05-01",4.5096,4.576,4.2959,4.3956,219800.0],["2020-05-04",4.3149,4.3339,4.1346,4.2865,160700.0],["2020-05-05",4.3007,4.4573,4.1583,4.2627,290600.0],["2020-05-06",4.3387,4.6472,4.2627,4.4906,201700.0],["2020-05-07",4.538,4.7184,4.5143,4.5855,179100.0],["2020-05-08",4.633,4.6757,4.5665,4.6282,96200.0],["2020-05-11",4.6282,4.7611,4.5191,4.6235,152300.0],["2020-05-12",4.6282,4.7327,4.538,4.6235,122700.0],["2020-05-13",4.6235,4.6425,4.2627,4.3577,191100.0],["2020-05-14",4.3387,4.7374,4.1535,4.7232,309600.0],["2020-05-15",4.6994,4.9368,4.6757,4.8134,304200.0],["2020-05-18",5.0003,5.0003,4.7942,4.8421,150200.0],["2020-05-19",4.8421,4.8613,4.7462,4.7606,166700.0],["2020-05-20",4.775,4.914,4.7606,4.8661,96900.0],["2020-05-21",4.9236,5.0243,4.9044,5.0195,95000.0],["2020-05-22",5.0339,5.0339,4.9476,5.0243,90600.0],["2020-05-26",5.1729,5.3647,5.101,5.1825,230600.0],["2020-05-27",5.3599,5.4126,5.1825,5.3599,154500.0],["2020-05-28",5.3647,5.3982,5.1585,5.2065,157500.0],["2020-05-29",5.1873,5.264,5.0675,5.2209,133900.0],["2020-06-01",5.2305,5.4174,5.1873,5.3167,151800.0],["2020-06-02",5.4366,5.5373,5.3311,5.3983,206800.0],["2020-06-03",5.5277,5.6523,5.4941,5.5085,299500.0],["2020-06-04",5.5373,5.638,5.5037,5.6044,195200.0],["2020-06-05",5.8058,5.8633,5.5517,5.6188,262900.0],["2020-06-08",5.7099,5.7626,5.6955,5.729,242000.0],["2020-06-09",5.6332,5.6859,5.475,5.6284,192100.0],["2020-06-10",5.638,5.7099,5.4845,5.5373,144700.0],["2020-06-11",5.2832,5.3455,4.938,5.0722,363900.0],["2020-06-12",5.2736,5.5133,5.2688,5.3983,187800.0],["2020-06-15",5.2784,5.6236,5.2688,5.5229,189600.0],["2020-06-16",5.6475,5.7099,5.5804,5.6523,323200.0],["2020-06-17",5.662,5.72,5.6282,5.6427,185100.0],["2020-06-18",5.6427,5.6523,5.4493,5.5895,161900.0],["2020-06-19",5.6088,5.662,5.5363,5.6233,97700.0],["2020-06-22",5.5895,5.633,5.3332,5.3912,283600.0],["2020-06-23",5.4493,5.4831,5.3187,5.3574,121100.0],["2020-06-24",5.3429,5.4009,5.0479,5.2945,177200.0],["2020-06-25",5.2752,5.3622,5.2123,5.3187,68900.0],["2020-06-26",5.2897,5.2897,5.1495,5.2268,112200.0],["2020-06-29",5.2655,5.2897,5.1978,5.2607,97800.0],["2020-06-30",5.251,5.3139,5.1978,5.2704,97000.0],["2020-07-01",5.3139,5.3429,5.2268,5.2849,81900.0],["2020-07-02",5.3574,5.4106,5.251,5.2559,59900.0],["2020-07-06",5.3622,5.4976,5.3429,5.4396,162300.0],["2020-07-07",5.4251,5.4348,5.309,5.3139,105100.0],["2020-07-08",5.3139,5.4348,5.2752,5.4009,74900.0],["2020-07-09",5.4299,5.4589,5.2655,5.4348,149400.0],["2020-07-10",5.3767,5.4589,5.3284,5.4299,109700.0],["2020-07-13",5.4879,5.6088,5.3864,5.4009,158600.0],["2020-07-14",5.4009,5.5798,5.4009,5.5701,118100.0],["2020-07-15",5.6282,5.7055,5.5846,5.6862,168100.0],["2020-07-16",5.6569,5.6959,5.5935,5.6618,119500.0],["2020-07-17",5.6959,5.6959,5.574,5.652,108400.0],["2020-07-20",5.6325,5.6911,5.5253,5.6082,142700.0],["2020-07-21",5.5935,5.6959,5.5935,5.6179,95200.0],["2020-07-22",5.6325,5.6813,5.5984,5.6667,62400.0],["2020-07-23",5.6667,5.6764,5.4911,5.6179,142400.0],["2020-07-24",5.6277,5.6277,5.4424,5.496,93600.0],["2020-07-27",5.5496,5.5496,5.4375,5.4765,96800.0],["2020-07-28",5.4862,5.4862,5.3887,5.4277,113300.0],["2020-07-29",5.5935,5.774,5.5935,5.6423,235400.0],["2020-07-30",5.6082,5.7057,5.5594,5.6959,98600.0],["2020-07-31",5.6959,5.735,5.6277,5.7154,114700.0],["2020-08-03",5.7301,5.8959,5.7301,5.852,313200.0],["2020-08-04",5.8764,5.8861,5.813,5.8569,140600.0],["2020-08-05",5.8617,5.8959,5.8081,5.8861,110400.0],["2020-08-06",5.8666,5.8959,5.8666,5.891,92300.0],["2020-08-07",5.9008,5.9349,5.8813,5.9203,143300.0],["2020-08-10",5.9495,5.9739,5.9203,5.969,159300.0],["2020-08-11",6.0129,6.0519,5.9544,5.9885,179800.0],["2020-08-12",5.9983,6.0471,5.9885,5.9983,123000.0],["2020-08-13",6.0373,6.0617,6.0032,6.0129,159700.0],["2020-08-14",6.0324,6.1397,6.0178,6.0861,217100.0],["2020-08-17",6.0861,6.1205,5.9484,5.9681,179400.0],["2020-08-18",5.973,5.9976,5.8698,5.914,132500.0],["2020-08-19",5.9238,5.9288,5.8403,5.8993,105500.0],["2020-08-20",5.8501,5.9091,5.7862,5.8649,95400.0],["2020-08-21",5.8599,5.8796,5.7813,5.8304,155200.0],["2020-08-24",5.8304,5.9533,5.8157,5.9238,167600.0],["2020-08-25",5.9878,5.9878,5.8304,5.8993,107100.0],["2020-08-26",5.9288,5.9288,5.8501,5.855,101500.0],["2020-08-27",5.8894,5.9484,5.8599,5.8747,100600.0],["2020-08-28",5.9238,5.9337,5.8649,5.9091,126600.0],["2020-08-31",5.9337,5.9533,5.8993,5.9189,127600.0],["2020-09-01",5.9238,5.9632,5.9091,5.9091,103000.0],["2020-09-02",5.9583,5.9583,5.8993,5.9288,145900.0],["2020-09-03",5.9189,5.9779,5.8649,5.8993,196700.0],["2020-09-04",5.8993,5.9386,5.6633,5.8698,336100.0],["2020-09-08",5.8993,5.8993,5.7616,5.8403,194900.0],["2020-09-09",5.8894,5.9976,5.8452,5.914,195800.0],["2020-09-10",5.9435,6.0025,5.9288,5.9288,124700.0],["2020-09-11",5.9681,5.9927,5.9238,5.9288,96000.0],["2020-09-14",5.9878,6.0566,5.9484,6.0123,194400.0],["2020-09-15",6.0762,6.0762,6.0173,6.0173,187100.0],["2020-09-16",6.047,6.1114,6.0272,6.0321,145100.0],["2020-09-17",6.0222,6.042,5.9726,6.0123,99200.0],["2020-09-18",6.0123,6.0321,5.9479,5.9578,98500.0],["2020-09-21",5.9033,5.9776,5.8289,5.9231,173400.0],["2020-09-22",5.9627,6.047,5.9479,5.9974,96200.0],["2020-09-23",6.0024,6.0866,5.9181,5.933,149900.0],["2020-09-24",5.8983,5.9032,5.7397,5.7694,235900.0],["2020-09-25",5.7992,5.9479,5.7793,5.9032,123700.0],["2020-09-28",5.9479,6.2056,5.928,6.0866,202200.0],["2020-09-29",6.1263,6.1461,6.0222,6.047,106300.0],["2020-09-30",6.0519,6.1709,6.047,6.0866,112800.0],["2020-10-01",6.1015,6.1957,6.0817,6.1759,147500.0],["2020-10-02",6.0966,6.1461,6.0718,6.1213,105500.0],["2020-10-05",6.1263,6.2353,6.1263,6.2205,112900.0],["2020-10-06",6.2254,6.3394,6.1858,6.2304,105100.0],["2020-10-07",6.2799,6.3741,6.2552,6.3295,120400.0],["2020-10-08",6.3642,6.4286,6.3444,6.384,126200.0],["2020-10-09",6.3791,6.4336,6.3493,6.384,71400.0],["2020-10-12",6.3939,6.4336,6.3741,6.4336,118700.0],["2020-10-13",6.4435,6.5278,6.4435,6.5129,98100.0],["2020-10-14",6.4881,6.6418,6.4683,6.5674,138300.0],["2020-10-15",6.498,6.617,6.4435,6.6071,122300.0],["2020-10-16",6.617,6.6269,6.5426,6.5823,140900.0],["2020-10-19",6.5673,6.6123,6.3675,6.3775,176000.0],["2020-10-20",6.3825,6.4075,6.1328,6.1728,167000.0],["2020-10-21",6.1728,6.1728,5.7932,5.9081,370900.0],["2020-10-22",5.9031,5.988,5.8731,5.983,107200.0],["2020-10-23",6.013,6.0279,5.8731,5.9381,134500.0],["2020-10-26",5.8931,5.9181,5.8032,5.8781,138300.0],["2020-10-27",5.8881,5.983,5.8881,5.9081,87000.0],["2020-10-28",5.8432,5.8681,5.5335,5.6434,333000.0],["2020-10-29",5.6584,5.8032,5.5086,5.7333,184400.0],["2020-10-30",5.6933,5.7283,5.6284,5.6933,106400.0],["2020-11-02",5.7083,5.8781,5.7083,5.7682,160200.0],["2020-11-03",5.8432,5.943,5.8232,5.8232,152200.0],["2020-11-04",5.8931,5.943,5.7433,5.7882,180000.0],["2020-11-05",5.8032,5.988,5.7932,5.9081,141900.0],["2020-11-06",5.8881,5.943,5.8032,5.8032,120800.0],["2020-11-09",6.0429,6.0729,5.8432,5.8581,233800.0],["2020-11-10",5.9231,6.1178,5.8981,6.0829,214400.0],["2020-11-11",6.1178,6.1278,6.018,6.0429,144600.0],["2020-11-12",6.0579,6.1079,5.998,6.0279,150500.0],["2020-11-13",6.1079,6.1128,6.023,6.0629,331100.0],["2020-11-16",6.0929,6.1678,6.0729,6.1378,291600.0],["2020-11-17",6.1277,6.168,6.0573,6.1479,148500.0],["2020-11-18",6.1026,6.1529,6.0069,6.0119,316500.0],["2020-11-19",6.0371,6.0573,5.9163,5.9666,204400.0],["2020-11-20",5.9918,6.0371,5.9717,6.022,221600.0],["2020-11-23",6.027,6.1428,5.9918,6.1277,582500.0],["2020-11-24",6.163,6.3795,6.1378,6.2989,279500.0],["2020-11-25",6.309,6.3392,6.2184,6.3241,146700.0],["2020-11-27",6.3443,6.4701,6.2738,6.3946,121200.0],["2020-11-30",6.445,6.4701,6.2536,6.2788,142800.0],["2020-12-01",6.3241,6.455,6.2989,6.3594,120500.0],["2020-12-02",6.4047,6.4752,6.2939,6.445,139200.0],["2020-12-03",6.4651,6.4651,6.3594,6.4299,132700.0],["2020-12-04",6.4651,6.596,6.455,6.5104,128200.0],["2020-12-07",6.5306,6.5406,6.4147,6.4852,132800.0],["2020-12-08",6.4953,6.5457,6.445,6.5205,112400.0],["2020-12-09",6.5658,6.5759,6.4248,6.4651,124900.0],["2020-12-10",6.4651,6.5255,6.4047,6.4953,108200.0],["2020-12-11",6.5003,6.6917,6.4953,6.6514,283300.0],["2020-12-14",6.6917,6.7471,6.6917,6.6967,235800.0],["2020-12-15",6.7471,6.7773,6.5457,6.6413,353800.0],["2020-12-16",6.6921,6.7377,6.5551,6.6515,155600.0],["2020-12-17",6.6768,6.6768,6.5703,6.5906,132400.0],["2020-12-18",6.5754,6.6109,6.4232,6.5246,260300.0],["2020-12-21",6.4891,6.5754,6.4435,6.4536,164100.0],["2020-12-22",6.5449,6.5449,6.4435,6.4688,116600.0],["2020-12-23",6.4993,6.6058,6.4688,6.5399,98300.0],["2020-12-24",6.5703,6.621,6.5703,6.5754,74600.0],["2020-12-28",6.6058,6.6667,6.55,6.5551,116500.0],["2020-12-29",6.5855,6.6363,6.5196,6.5957,110400.0],["2020-12-30",6.6413,6.6718,6.5855,6.616,94000.0],["2020-12-31",6.6515,6.7174,6.6007,6.7174,100700.0],["2021-01-04",6.7682,6.7682,6.6058,6.6464,176000.0],["2021-01-05",6.6515,6.7732,6.6464,6.7174,117100.0],["2021-01-06",6.7631,6.8392,6.6819,6.7022,212800.0],["2021-01-07",6.7276,6.824,6.7225,6.7732,115600.0],["2021-01-08",6.824,6.9508,6.7935,6.9508,153300.0],["2021-01-11",6.8493,6.9305,6.824,6.8443,224500.0],["2021-01-12",6.895,6.9457,6.8595,6.9255,125500.0],["2021-01-13",6.9407,6.9762,6.8747,6.9457,104500.0],["2021-01-14",6.8493,6.9305,6.621,6.9255,418900.0],["2021-01-15",6.961,6.9914,6.824,6.9762,244900.0],["2021-01-19",7.0222,7.0222,6.8024,6.8637,238400.0],["2021-01-20",6.8995,6.9506,6.8637,6.9251,127500.0],["2021-01-21",6.9455,7.0477,6.9251,7.0273,138200.0],["2021-01-22",7.0273,7.0273,6.9046,7.0222,72300.0],["2021-01-25",6.9915,7.058,6.9506,6.9813,95500.0],["2021-01-26",6.9915,7.0528,6.9864,7.0171,132900.0],["2021-01-27",7.0017,7.058,6.9353,6.9609,134200.0],["2021-01-28",6.9097,6.9762,6.7718,6.8382,192700.0],["2021-01-29",6.7973,6.7973,6.2505,6.4396,587800.0],["2021-02-01",6.4651,6.7053,6.4549,6.6542,259500.0],["2021-02-02",6.7053,6.9404,6.6695,6.7973,181500.0],["2021-02-03",6.8075,6.8995,6.782,6.874,95800.0],["2021-02-04",6.9046,6.9966,6.9046,6.92,133700.0],["2021-02-05",7.012,7.1959,6.9506,7.1142,227400.0],["2021-02-08",7.1908,7.3595,7.1551,7.3186,224000.0],["2021-02-09",7.2879,7.3697,7.2164,7.2368,188500.0],["2021-02-10",7.2522,7.339,7.1959,7.2215,139900.0],["2021-02-11",7.2471,7.3084,7.1602,7.1602,93700.0],["2021-02-12",7.1806,7.3544,7.1653,7.3186,168800.0],["2021-02-16",7.385,7.4821,7.3442,7.4515,227600.0],["2021-02-17",7.4515,7.6048,7.4106,7.5793,239700.0],["2021-02-18",7.5072,7.6153,7.3837,7.4403,154300.0],["2021-02-19",7.4969,7.5535,7.3683,7.3837,102200.0],["2021-02-22",7.358,7.5072,7.3426,7.4352,96300.0],["2021-02-23",7.4249,7.5021,7.286,7.4661,171100.0],["2021-02-24",7.4712,7.7336,7.4661,7.7233,228100.0],["2021-02-25",7.7182,7.8725,7.4146,7.4506,228400.0],["2021-02-26",7.5432,7.6153,7.3734,7.5947,99300.0],["2021-03-01",7.6667,7.8005,7.6153,7.641,164400.0],["2021-03-02",7.6307,7.8159,7.6204,7.6976,152500.0],["2021-03-03",7.3631,7.4249,6.473,6.9515,1253900.0],["2021-03-04",7.0184,7.1882,6.7457,6.828,311600.0],["2021-03-05",6.8435,6.9464,6.4936,6.7611,357700.0],["2021-03-08",6.8177,6.9464,6.7097,6.8435,397100.0],["2021-03-09",6.9001,7.0287,6.8949,6.9464,212900.0],["2021-03-10",7.0853,7.0904,7.0081,7.039,168500.0],["2021-03-11",7.0904,7.1265,7.0493,7.1059,160300.0],["2021-03-12",7.111,7.1779,7.075,7.147,168700.0],["2021-03-15",7.2397,7.4455,7.1522,7.3786,270300.0],["2021-03-16",7.3786,7.4712,7.2294,7.4043,252200.0],["2021-03-17",7.3784,7.4509,7.2644,7.3577,173800.0],["2021-03-18",7.3577,7.4043,7.1297,7.166,147400.0],["2021-03-19",7.166,7.2696,7.166,7.2592,190400.0],["2021-03-22",7.3007,7.3525,7.2281,7.3162,109400.0],["2021-03-23",7.3059,7.4095,7.2644,7.2903,107200.0],["2021-03-24",7.3421,7.4509,7.254,7.254,98300.0],["2021-03-25",7.3214,7.368,7.1349,7.3525,111000.0],["2021-03-26",7.3577,7.4354,7.3162,7.4354,86900.0],["2021-03-29",7.4458,7.5079,7.3836,7.4302,121400.0],["2021-03-30",7.4302,7.482,7.3939,7.4406,84000.0],["2021-03-31",7.482,7.539,7.4458,7.4509,86600.0],["2021-04-01",7.4561,7.6219,7.4561,7.5494,113000.0],["2021-04-05",7.6478,7.8188,7.6012,7.767,250500.0],["2021-04-06",7.7929,7.8965,7.7774,7.881,170600.0],["2021-04-07",7.9795,7.9795,7.881,7.9276,146400.0],["2021-04-08",7.9276,8.1245,7.9276,8.1245,177400.0],["2021-04-09",8.1712,8.223,8.0727,8.1453,207800.0],["2021-04-12",8.1504,8.3266,8.1038,8.3266,211200.0],["2021-04-13",8.3266,8.4872,8.2385,8.4561,257900.0],["2021-04-14",8.4561,8.6168,8.4095,8.4821,248000.0],["2021-04-15",8.4976,8.7256,8.4561,8.7256,236300.0],["2021-04-16",8.7152,9.0986,8.6116,9.0209,447800.0],["2021-04-19",8.9688,8.9897,8.062,8.2913,727400.0],["2021-04-20",8.3174,8.5936,8.3122,8.5727,361200.0],["2021-04-21",8.6092,8.6405,8.2079,8.2496,352200.0],["2021-04-22",8.234,8.3643,8.2132,8.2653,146300.0],["2021-04-23",8.2809,8.3903,8.1715,8.2392,203400.0],["2021-04-26",8.2392,8.3434,8.2392,8.3018,147600.0],["2021-04-27",8.2392,8.4425,8.2392,8.4425,150900.0],["2021-04-28",8.5519,9.0053,8.5206,8.8281,392300.0],["2021-04-29",8.9844,9.0366,8.7187,8.8646,256300.0],["2021-04-30",8.8542,8.8542,8.5675,8.6196,216900.0],["2021-05-03",8.7499,8.7551,8.505,8.578,247700.0],["2021-05-04",8.4946,8.5467,8.2913,8.3903,297400.0],["2021-05-05",8.4894,8.5727,8.3695,8.505,218900.0],["2021-05-06",8.4789,8.5988,8.432,8.505,220100.0],["2021-05-07",8.5727,8.5727,8.4946,8.5415,158500.0],["2021-05-10",8.5727,8.6457,8.3956,8.3956,227900.0],["2021-05-11",8.4112,8.5311,8.036,8.3226,268100.0],["2021-05-12",8.2861,8.3695,7.9891,7.9995,235900.0],["2021-05-13",8.0255,8.3695,8.0255,8.333,209800.0],["2021-05-14",8.3799,8.505,8.3799,8.4581,221800.0],["2021-05-17",8.4161,8.5105,8.348,8.4633,163900.0],["2021-05-18",8.4633,8.4686,8.2955,8.3532,197600.0],["2021-05-19",8.1959,8.3585,8.0596,8.3532,139700.0],["2021-05-20",8.3899,8.4896,8.3532,8.4476,101200.0],["2021-05-21",8.4948,8.563,8.4161,8.4476,91100.0],["2021-05-24",8.5315,8.5735,8.4686,8.5368,117800.0],["2021-05-25",8.5944,8.6521,8.5368,8.542,167300.0],["2021-05-26",8.5682,8.6259,8.4738,8.5158,92900.0],["2021-05-27",8.5472,8.6521,8.542,8.6154,108900.0],["2021-05-28",8.6521,8.6836,8.563,8.6416,110800.0],["2021-06-01",8.7308,8.8042,8.6521,8.7308,138300.0],["2021-06-02",8.778,8.8147,8.6941,8.7622,115900.0],["2021-06-03",8.7255,8.8776,8.7255,8.7937,108500.0],["2021-06-04",8.8356,8.9038,8.8199,8.8566,108700.0],["2021-06-07",8.8986,8.9877,8.8619,8.8881,133100.0],["2021-06-08",8.93,9.1293,8.9143,9.0611,152700.0],["2021-06-09",9.1031,9.166,9.0454,9.0926,157400.0],["2021-06-10",9.1608,9.2499,9.1083,9.1765,122000.0],["2021-06-11",9.2184,9.3338,9.1975,9.2918,145000.0],["2021-06-14",9.339,9.3653,9.2342,9.3495,180400.0],["2021-06-15",9.4124,9.4124,9.2289,9.339,186700.0],["2021-06-16",9.2916,9.3338,9.1861,9.2652,145500.0],["2021-06-17",9.281,9.3285,9.1228,9.2019,138400.0],["2021-06-18",9.1756,9.1756,8.9066,8.9435,180600.0],["2021-06-21",8.9804,9.3918,8.9488,9.3338,234200.0],["2021-06-22",9.281,9.3338,9.1492,9.223,93900.0],["2021-06-23",9.2283,9.2916,9.1808,9.1861,69400.0],["2021-06-24",9.1808,9.2547,9.1492,9.1967,107400.0],["2021-06-25",9.2125,9.2599,9.1334,9.1334,91100.0],["2021-06-28",9.1387,9.1439,8.9752,9.0912,139600.0],["2021-06-29",9.0437,9.1545,9.0015,9.0121,70000.0],["2021-06-30",9.0437,9.1123,8.991,9.107,73100.0],["2021-07-01",9.1228,9.165,9.0543,9.1439,85600.0],["2021-07-02",9.1703,9.2019,9.107,9.2019,86600.0],["2021-07-06",9.2336,9.3179,9.1545,9.2072,116300.0],["2021-07-07",9.1808,9.2599,9.107,9.165,69600.0],["2021-07-08",9.1334,9.223,9.0174,9.1597,83200.0],["2021-07-09",9.2177,9.2863,9.1597,9.2441,102600.0],["2021-07-12",9.2969,9.3285,9.2283,9.3074,126100.0],["2021-07-13",9.339,9.3549,9.2652,9.2863,106800.0],["2021-07-14",9.3127,9.3812,9.2652,9.2758,110600.0],["2021-07-15",9.281,9.397,9.1861,9.2705,96100.0],["2021-07-16",9.3021,9.434,9.2652,9.4129,199400.0],["2021-07-19",9.2379,9.3333,8.8401,8.9674,317300.0],["2021-07-20",9.0151,9.3333,8.9833,9.2697,102700.0],["2021-07-21",9.1901,9.328,9.1053,9.1583,118800.0],["2021-07-22",9.153,9.2273,9.0151,9.1106,128300.0],["2021-07-23",9.153,9.2485,9.1,9.1371,80200.0],["2021-07-26",9.1318,9.275,9.1318,9.2167,75700.0],["2021-07-27",9.222,9.2432,9.0841,9.222,76700.0],["2021-07-28",9.222,9.2803,9.0682,9.2326,149300.0],["2021-07-29",9.2432,9.3333,9.222,9.2591,81700.0],["2021-07-30",9.2485,9.3068,9.0788,9.0841,104500.0],["2021-08-02",9.1318,9.3174,9.1265,9.2697,95200.0],["2021-08-03",9.2538,9.2591,9.0841,9.1583,109000.0],["2021-08-04",9.1477,9.1583,8.9727,9.0576,89600.0],["2021-08-05",9.0682,9.1689,9.047,9.1583,66200.0],["2021-08-06",9.1795,9.2167,9.0151,9.0947,93700.0],["2021-08-09",9.1318,9.1318,9.031,9.1053,84300.0],["2021-08-10",9.0788,9.1371,9.0682,9.0894,55500.0],["2021-08-11",9.1053,9.1318,9.0523,9.0788,98400.0],["2021-08-12",9.0788,9.1954,9.0682,9.1742,64100.0],["2021-08-13",9.2166,9.222,9.1371,9.1742,56800.0],["2021-08-16",9.1371,9.2485,9.1053,9.1477,120800.0],["2021-08-17",9.0944,9.169,9.041,9.0784,102900.0],["2021-08-18",9.0624,9.1157,9.0144,9.0357,104600.0],["2021-08-19",9.0144,9.0357,8.5983,8.6783,253300.0],["2021-08-20",8.673,8.897,8.641,8.8437,118100.0],["2021-08-23",8.8543,9.0677,8.8437,8.929,104600.0],["2021-08-24",8.9824,9.041,8.8917,8.945,94300.0],["2021-08-25",8.9824,9.0837,8.9664,9.0144,79100.0],["2021-08-26",9.0357,9.057,8.8863,8.9557,76100.0],["2021-08-27",8.9984,9.1157,8.881,9.0304,115800.0],["2021-08-30",9.0464,9.0997,9.0037,9.0517,87800.0],["2021-08-31",9.0677,9.0944,9.0517,9.0624,66400.0],["2021-09-01",9.121,9.1584,9.0677,9.1157,128400.0],["2021-09-02",9.169,9.1744,9.0997,9.153,83900.0],["2021-09-03",9.2011,9.2011,9.105,9.137,53300.0],["2021-09-07",9.105,9.105,8.9237,9.0304,144400.0],["2021-09-08",9.0624,9.0677,8.961,9.057,47600.0],["2021-09-09",9.057,9.0837,8.993,9.0197,56000.0],["2021-09-10",9.057,9.057,8.865,8.881,87000.0],["2021-09-13",8.9397,8.9824,8.8757,8.929,77000.0],["2021-09-14",8.9877,9.0037,8.8917,8.945,69700.0],["2021-09-15",8.9344,9.073,8.8383,9.0144,158700.0],["2021-09-16",8.9875,9.0787,8.9231,8.9661,62900.0],["2021-09-17",9.0412,9.0412,8.9446,8.9822,66700.0],["2021-09-20",8.7836,8.8427,8.6602,8.789,196700.0],["2021-09-21",8.8534,8.9231,8.7622,8.7783,96600.0],["2021-09-22",8.8427,8.9392,8.8051,8.8749,55300.0],["2021-09-23",8.9071,8.9714,8.8802,8.8963,45900.0],["2021-09-24",8.8856,8.9661,8.8534,8.8749,49300.0],["2021-09-27",8.8427,8.8856,8.7568,8.789,71500.0],["2021-09-28",8.8588,8.9017,8.671,8.6817,86900.0],["2021-09-29",8.7192,8.7461,8.6656,8.7139,51500.0],["2021-09-30",8.7354,8.8158,8.7032,8.7246,64400.0],["2021-10-01",8.7729,8.8158,8.6924,8.7675,75600.0],["2021-10-04",8.7568,8.8427,8.7354,8.8051,65300.0],["2021-10-05",8.8266,9.0627,8.8051,8.9124,161700.0],["2021-10-06",8.8856,8.9929,8.7836,8.9929,73100.0],["2021-10-07",9.0412,9.0519,8.9768,8.9929,82800.0],["2021-10-08",9.0412,9.0841,8.9607,9.0412,49400.0],["2021-10-11",9.0519,9.1324,9.0197,9.0734,82000.0],["2021-10-12",9.068,9.1753,9.0466,9.1056,97700.0],["2021-10-13",9.1646,9.2183,9.0948,9.2183,108600.0],["2021-10-14",9.2129,9.2773,9.1646,9.2612,76900.0],["2021-10-15",9.2826,9.3631,9.2666,9.2666,137600.0],["2021-10-18",9.2558,9.3043,9.1586,9.2396,102800.0],["2021-10-19",9.2396,9.3529,9.191,9.3367,60100.0],["2021-10-20",9.3637,9.3907,9.1802,9.2288,101600.0],["2021-10-21",9.2665,9.3421,9.2234,9.2827,95400.0],["2021-10-22",9.2827,9.2827,9.137,9.2773,75400.0],["2021-10-25",9.2719,9.3367,9.1964,9.2719,99700.0],["2021-10-26",9.2719,9.2827,9.2126,9.245,69500.0],["2021-10-27",9.0669,9.4986,9.0129,9.4824,162300.0],["2021-10-28",9.4824,9.6066,9.4716,9.5796,105700.0],["2021-10-29",9.5796,9.6389,9.3421,9.4177,142000.0],["2021-11-01",9.4608,9.5526,9.3907,9.3961,97800.0],["2021-11-02",9.4177,9.5202,9.4069,9.4878,99700.0],["2021-11-03",9.504,9.504,9.4069,9.4662,78200.0],["2021-11-04",9.4662,9.5094,9.3421,9.4554,116500.0],["2021-11-05",9.4986,9.5742,9.4932,9.4986,74300.0],["2021-11-08",9.4662,9.5742,9.4446,9.5364,76500.0],["2021-11-09",9.5148,9.5742,9.4339,9.5256,73600.0],["2021-11-10",9.5256,9.5526,9.4608,9.504,64000.0],["2021-11-11",9.558,9.5688,9.4716,9.5256,45700.0],["2021-11-12",9.504,9.612,9.504,9.5688,80300.0],["2021-11-15",9.5742,10.2974,9.5472,9.9843,725500.0],["2021-11-16",10.0113,10.0113,9.8494,9.925,285600.0],["2021-11-17",9.9467,9.9957,9.0435,9.4516,578100.0],["2021-11-18",9.4951,9.4951,9.1197,9.223,217500.0],["2021-11-19",9.2339,9.2666,9.1578,9.2394,91800.0],["2021-11-22",9.2992,9.3047,9.223,9.2339,106600.0],["2021-11-23",9.2775,9.2829,9.2013,9.2394,48300.0],["2021-11-24",9.2666,9.2938,9.2013,9.2775,78800.0],["2021-11-26",9.1741,9.2122,9.0707,9.185,72000.0],["2021-11-29",9.2775,9.2883,9.1741,9.2013,76800.0],["2021-11-30",9.1958,9.223,9.0925,9.185,107600.0],["2021-12-01",9.3047,9.3047,9.0326,9.0489,131100.0],["2021-12-02",9.0326,9.1523,9.0108,9.0707,72600.0],["2021-12-03",9.1414,9.1414,8.8041,8.8585,125200.0],["2021-12-06",8.8476,9.0217,8.5538,8.9727,234000.0],["2021-12-07",8.9782,9.1741,8.9782,9.0,108300.0],["2021-12-08",8.9347,9.0435,8.9238,8.9619,119300.0],["2021-12-09",8.9619,9.0,8.8476,8.9238,74300.0],["2021-12-10",8.9782,9.0272,8.9183,8.9401,123700.0],["2021-12-13",8.9782,9.0108,8.9292,8.9619,133200.0],["2021-12-14",8.9727,8.9782,8.7116,8.8149,162000.0],["2021-12-15",8.8149,9.0,8.7497,8.9727,106700.0],["2021-12-16",9.022,9.022,8.8523,8.8906,109200.0],["2021-12-17",8.9344,8.9344,8.6935,8.7538,126800.0],["2021-12-20",8.6443,8.7154,8.4746,8.4746,224900.0],["2021-12-21",8.4855,8.7045,8.4855,8.595,160700.0],["2021-12-22",8.595,8.6716,8.5512,8.5786,92800.0],["2021-12-23",8.595,8.6662,8.5841,8.6224,114100.0],["2021-12-27",8.7045,8.8195,8.5567,8.803,210200.0],["2021-12-28",8.803,8.8633,8.7592,8.7647,103200.0],["2021-12-29",8.803,8.8304,8.7319,8.8085,112500.0],["2021-12-30",8.8304,8.8414,8.6935,8.6935,98900.0],["2021-12-31",8.7045,8.7647,8.7045,8.7154,50600.0],["2022-01-03",8.7592,8.8523,8.7045,8.8085,138000.0],["2022-01-04",8.8523,8.9016,8.814,8.8249,81300.0],["2022-01-05",8.8085,8.8468,8.6771,8.6881,140100.0],["2022-01-06",8.6826,8.8085,8.6224,8.6443,118800.0],["2022-01-07",8.6498,8.7702,8.6498,8.7592,83700.0],["2022-01-10",8.7702,8.8249,8.7045,8.7976,119200.0],["2022-01-11",8.8304,8.8961,8.7647,8.8797,153600.0],["2022-01-12",8.9125,9.0165,8.8906,8.9618,121900.0],["2022-01-13",8.9727,9.0549,8.9563,8.9837,110300.0],["2022-01-14",9.0111,9.0275,8.8742,8.9071,185800.0],["2022-01-18",8.841,8.9401,8.841,8.885,109900.0],["2022-01-19",8.885,8.885,8.7198,8.7418,104500.0],["2022-01-20",8.7418,8.8079,8.5986,8.6096,114500.0],["2022-01-21",8.5435,8.5655,7.8439,7.9376,651000.0],["2022-01-24",7.888,7.9045,7.4583,7.9045,361500.0],["2022-01-25",7.7723,8.1469,7.7338,8.0643,184700.0],["2022-01-26",8.1359,8.2516,7.8605,7.9486,182700.0],["2022-01-27",8.0367,8.1304,7.899,7.9045,104100.0],["2022-01-28",7.9211,8.0037,7.8164,7.9651,96000.0],["2022-01-31",8.0422,8.4278,7.9927,8.4278,240900.0],["2022-02-01",8.5876,8.7308,8.4884,8.6867,241200.0],["2022-02-02",8.7914,8.9015,8.6647,8.8685,267200.0],["2022-02-03",8.8244,8.9401,8.6041,8.6151,169600.0],["2022-02-04",8.6482,8.6922,8.4058,8.5986,249700.0],["2022-02-07",8.6371,8.7473,8.5931,8.6041,142600.0],["2022-02-08",8.571,8.7087,8.549,8.6316,73000.0],["2022-02-09",8.6592,8.7528,8.6316,8.6812,101000.0],["2022-02-10",8.6812,8.8575,8.6482,8.7087,127500.0],["2022-02-11",8.6867,8.8409,8.6041,8.6316,141800.0],["2022-02-14",8.538,8.7528,8.538,8.6867,153100.0],["2022-02-15",8.8024,8.8079,8.6482,8.7859,119500.0],["2022-02-16",8.8299,9.0282,8.7583,8.9952,162600.0],["2022-02-17",8.9508,8.973,8.7402,8.768,118400.0],["2022-02-18",8.768,8.8566,8.7402,8.8067,83800.0],["2022-02-22",8.7458,8.7735,8.5019,8.5684,143300.0],["2022-02-23",8.6571,8.707,8.4299,8.4465,112500.0],["2022-02-24",8.2303,8.4742,8.0807,8.4132,163400.0],["2022-02-25",8.3966,8.5906,8.3966,8.5407,69300.0],["2022-02-28",8.4797,8.7236,8.4576,8.6238,118000.0],["2022-03-01",8.646,8.6904,8.3467,8.4243,173500.0],["2022-03-02",8.646,8.7846,8.5296,8.5961,107500.0],["2022-03-03",8.6405,8.6405,8.441,8.4797,124200.0],["2022-03-04",8.4354,8.4687,8.3079,8.3966,99100.0],["2022-03-07",8.4188,8.452,8.0973,8.1306,131600.0],["2022-03-08",8.1528,8.2913,8.0918,8.1583,102600.0],["2022-03-09",8.2969,8.4077,8.2248,8.247,115100.0],["2022-03-10",7.5764,7.5764,7.3214,7.3879,1787600.0],["2022-03-11",7.4267,7.5376,7.3824,7.3824,436300.0],["2022-03-14",7.4267,7.593,7.3824,7.4766,350600.0],["2022-03-15",7.532,7.593,7.471,7.4932,175100.0],["2022-03-16",7.5764,7.7038,7.5154,7.6872,378900.0],["2022-03-17",7.7542,7.8044,7.5979,7.6816,305100.0],["2022-03-18",7.676,7.7877,7.6258,7.7151,194300.0],["2022-03-21",7.7598,7.81,7.7095,7.7151,154100.0],["2022-03-22",7.81,7.8156,7.7151,7.7654,210800.0],["2022-03-23",7.7654,7.8882,7.7151,7.81,207400.0],["2022-03-24",7.8603,7.8603,7.7709,7.8212,131300.0],["2022-03-25",7.7877,7.8491,7.7821,7.81,137400.0],["2022-03-28",7.8323,7.9217,7.81,7.8882,202100.0],["2022-03-29",7.877,7.9272,7.8156,7.8491,176700.0],["2022-03-30",7.8491,7.9105,7.7933,7.8379,122500.0],["2022-03-31",7.8826,7.9161,7.7598,7.7598,195400.0],["2022-04-01",7.8156,7.8379,7.7654,7.8044,102300.0],["2022-04-04",7.8212,7.9942,7.7933,7.8993,333800.0],["2022-04-05",7.9161,8.0054,7.8379,7.877,183400.0],["2022-04-06",7.8603,7.8993,7.8156,7.8714,152600.0],["2022-04-07",7.8882,7.9384,7.8156,7.8603,168200.0],["2022-04-08",7.9049,7.9998,7.8212,7.9831,146800.0],["2022-04-11",7.9831,7.9942,7.8938,7.9328,114500.0],["2022-04-12",7.8993,7.9887,7.8993,7.9161,202200.0],["2022-04-13",7.9161,7.944,7.8882,7.944,194300.0],["2022-04-14",7.9719,7.9831,7.9105,7.9217,189400.0],["2022-04-18",8.0116,8.0397,7.916,8.0004,171600.0],["2022-04-19",7.9666,8.0116,7.9048,7.961,177700.0],["2022-04-20",7.9723,8.0341,7.9498,7.9723,190100.0],["2022-04-21",7.9835,8.0397,7.8767,7.8936,204100.0],["2022-04-22",7.8936,7.916,7.7249,7.7474,190800.0],["2022-04-25",7.7699,7.7755,7.4438,7.6406,284100.0],["2022-04-26",7.6968,7.708,7.3988,7.4157,176400.0],["2022-04-27",7.3988,7.4325,7.2639,7.292,233800.0],["2022-04-28",7.3594,7.4382,7.202,7.3763,211700.0],["2022-04-29",7.3651,7.4044,7.1514,7.157,172300.0],["2022-05-02",7.1908,7.2414,6.9209,7.0783,289600.0],["2022-05-03",7.1008,7.2751,7.084,7.2189,127300.0],["2022-05-04",7.1739,7.1739,6.533,7.084,700300.0],["2022-05-05",7.1346,7.2976,7.0615,7.1908,240100.0],["2022-05-06",7.1795,7.2076,6.9996,7.0558,180600.0],["2022-05-09",6.9322,7.0446,6.7635,6.8028,283900.0],["2022-05-10",6.904,6.9434,6.7298,6.8028,247900.0],["2022-05-11",6.8253,6.8647,6.696,6.7579,218700.0],["2022-05-12",6.7466,6.7972,6.5892,6.7129,197500.0],["2022-05-13",6.7635,6.8703,6.7579,6.7804,240600.0],["2022-05-16",6.9434,7.0277,6.8197,6.9097,280900.0],["2022-05-17",7.0344,7.04,6.904,6.9493,219900.0],["2022-05-18",6.887,6.9493,6.7226,6.7453,158600.0],["2022-05-19",6.7283,6.7793,6.6603,6.6773,145100.0],["2022-05-20",6.7906,6.7906,6.5809,6.6886,147400.0],["2022-05-23",6.7623,6.7623,6.6603,6.7113,206000.0],["2022-05-24",6.7113,6.768,6.5582,6.6376,143800.0],["2022-05-25",6.6376,6.7963,6.6206,6.7623,188100.0],["2022-05-26",6.7906,6.904,6.768,6.8757,187700.0],["2022-05-27",6.938,6.9494,6.8643,6.921,158100.0],["2022-05-31",6.9097,6.9777,6.887,6.9664,179900.0],["2022-06-01",6.9494,6.9834,6.853,6.853,199400.0],["2022-06-02",6.853,6.9607,6.853,6.9437,156800.0],["2022-06-03",6.9493,6.9777,6.8813,6.887,131800.0],["2022-06-06",6.887,6.921,6.853,6.8813,148400.0],["2022-06-07",6.8303,6.9097,6.819,6.8983,175100.0],["2022-06-08",6.87,6.8983,6.802,6.802,211400.0],["2022-06-09",6.8246,6.836,6.7453,6.7453,201200.0],["2022-06-10",6.734,6.7736,6.6886,6.7566,206300.0],["2022-06-13",6.6886,6.7169,6.4505,6.4732,287000.0],["2022-06-14",6.5129,6.5129,6.2862,6.3995,214400.0],["2022-06-15",6.4902,6.6546,6.4335,6.5526,229100.0],["2022-06-16",6.4325,6.4611,6.0837,6.1352,316200.0],["2022-06-17",6.0723,6.2552,6.0323,6.2267,259600.0],["2022-06-21",6.3524,6.4611,6.2381,6.2667,227500.0],["2022-06-22",6.2667,6.4611,6.261,6.3753,161800.0],["2022-06-23",6.381,6.5183,6.3753,6.4611,123800.0],["2022-06-24",6.5011,6.6726,6.5011,6.6726,191100.0],["2022-06-27",6.7413,6.8041,6.6898,6.7069,145400.0],["2022-06-28",6.747,6.8213,6.6612,6.6726,100800.0],["2022-06-29",6.6726,6.747,6.5812,6.604,94500.0],["2022-06-30",6.5411,6.6841,6.5068,6.5983,125300.0],["2022-07-01",6.604,6.8327,6.604,6.8041,207300.0],["2022-07-05",6.7984,6.8041,6.6555,6.7984,209400.0],["2022-07-06",6.8041,6.8156,6.7069,6.7756,109200.0],["2022-07-07",6.787,6.827,6.7527,6.7927,197600.0],["2022-07-08",6.8213,6.8613,6.7641,6.8385,171100.0],["2022-07-11",6.827,6.8613,6.7813,6.7984,138600.0],["2022-07-12",6.827,6.827,6.7756,6.7984,139700.0],["2022-07-13",6.7527,6.8499,6.7527,6.8099,175500.0],["2022-07-14",6.8213,6.8327,6.7184,6.8041,143800.0],["2022-07-15",6.8613,6.9357,6.7241,6.8613,316700.0],["2022-07-18",6.919,6.9997,6.8959,6.9651,176500.0],["2022-07-19",6.9709,7.0689,6.9593,7.0343,123200.0],["2022-07-20",7.0574,7.1439,7.0574,7.115,100500.0],["2022-07-21",7.1208,7.19,7.0689,7.1669,93500.0],["2022-07-22",7.2015,7.2361,7.1208,7.1612,120100.0],["2022-07-25",7.2188,7.2188,7.0401,7.0401,142100.0],["2022-07-26",7.0458,7.1208,7.0343,7.0689,62300.0],["2022-07-27",7.1208,7.2015,7.0747,7.1842,72100.0],["2022-07-28",7.2073,7.3745,7.19,7.3457,178900.0],["2022-07-29",7.3918,7.4956,7.3514,7.484,158500.0],["2022-08-01",7.5071,7.5936,7.4379,7.5705,113100.0],["2022-08-02",7.5532,7.6397,7.5013,7.5359,133600.0],["2022-08-03",7.5129,7.853,7.5129,7.8069,292300.0],["2022-08-04",7.8588,7.8588,7.7262,7.7666,159300.0],["2022-08-05",7.755,7.8069,7.5994,7.6628,193000.0],["2022-08-08",7.732,7.853,7.732,7.8127,170200.0],["2022-08-09",7.8357,7.8703,7.6858,7.7089,119500.0],["2022-08-10",7.7954,7.8876,7.7723,7.8415,374500.0],["2022-08-11",7.8819,7.9338,7.8703,7.8992,166300.0],["2022-08-12",7.9684,8.0491,7.9338,7.9799,153500.0],["2022-08-15",8.0087,8.0433,7.9165,7.9914,176900.0],["2022-08-16",8.0145,8.0433,7.9338,7.9626,251100.0],["2022-08-17",7.9394,7.9742,7.7767,7.7826,196800.0],["2022-08-18",7.7535,7.7826,7.6664,7.678,141100.0],["2022-08-19",7.6025,7.6606,7.5328,7.5619,168500.0],["2022-08-22",7.5386,7.5386,7.3992,7.4341,239500.0],["2022-08-23",7.4109,7.5502,7.3876,7.4457,156000.0],["2022-08-24",7.4922,7.5386,7.4515,7.5328,113500.0],["2022-08-25",7.5502,7.6025,7.5502,7.5793,109500.0],["2022-08-26",7.5677,7.6141,7.4399,7.4631,122500.0],["2022-08-29",7.4167,7.4283,7.3528,7.3818,149900.0],["2022-08-30",7.3818,7.4225,7.3005,7.3295,112700.0],["2022-08-31",7.3353,7.405,7.2773,7.2889,111600.0],["2022-09-01",7.2831,7.2889,7.1147,7.1785,140100.0],["2022-09-02",7.2598,7.3586,7.1669,7.1843,111700.0],["2022-09-06",7.1669,7.1785,7.0275,7.0333,175400.0],["2022-09-07",7.0275,7.1379,7.0275,7.1205,69800.0],["2022-09-08",7.0682,7.1379,7.0566,7.1263,83600.0],["2022-09-09",7.1495,7.196,7.1146,7.1727,135000.0],["2022-09-12",7.2424,7.2889,7.2076,7.2598,136200.0],["2022-09-13",7.1785,7.2018,7.0972,7.1495,142200.0],["2022-09-14",7.1321,7.1785,7.0566,7.0798,146500.0],["2022-09-15",7.0798,7.1553,6.9985,7.0275,216000.0],["2022-09-16",7.0041,7.0685,6.7874,6.7874,253500.0],["2022-09-19",6.7816,6.7874,6.6469,6.7816,147800.0],["2022-09-20",6.7347,6.805,6.477,6.477,185100.0],["2022-09-21",6.4829,6.6586,6.4829,6.5297,151200.0],["2022-09-22",6.5005,6.5473,6.3716,6.3833,183800.0],["2022-09-23",6.3248,6.3599,6.1315,6.1959,253900.0],["2022-09-26",6.2194,6.2721,5.8738,5.9265,326600.0],["2022-09-27",5.9266,6.0378,5.7567,5.8387,240000.0],["2022-09-28",5.8329,6.0554,5.7743,6.032,176500.0],["2022-09-29",6.0027,6.032,5.7274,5.7743,166200.0],["2022-09-30",5.8211,5.9558,5.7392,5.8621,244800.0],["2022-10-03",5.909,5.9207,5.663,5.8914,215200.0],["2022-10-04",5.9851,6.2604,5.9851,6.2486,228100.0],["2022-10-05",6.1491,6.2135,5.9558,6.1315,162700.0],["2022-10-06",6.1491,6.2018,5.9851,6.0203,120600.0],["2022-10-07",5.95,5.9734,5.868,5.9383,204800.0],["2022-10-10",5.9793,6.032,5.8094,5.8621,161900.0],["2022-10-11",5.8328,5.9793,5.7684,5.9265,121200.0],["2022-10-12",5.9617,6.032,5.8153,5.991,106800.0],["2022-10-13",5.8973,6.2018,5.827,6.1842,151900.0],["2022-10-14",6.2486,6.3599,6.1374,6.1901,294000.0],["2022-10-17",6.2669,6.3615,6.196,6.2669,165200.0],["2022-10-18",6.2906,6.3911,6.2788,6.3261,100400.0],["2022-10-19",6.3556,6.4088,6.1783,6.2196,108400.0],["2022-10-20",6.1901,6.3556,6.1783,6.2669,115600.0],["2022-10-21",6.3083,6.3261,6.2078,6.2906,96200.0],["2022-10-24",6.3379,6.4857,6.3261,6.468,107100.0],["2022-10-25",6.5034,6.7399,6.4739,6.6985,111200.0],["2022-10-26",6.7281,6.7931,6.6512,6.6631,115000.0],["2022-10-27",6.7104,6.8641,6.7104,6.7695,89400.0],["2022-10-28",6.8168,6.9291,6.7695,6.9055,119500.0],["2022-10-31",6.8877,6.9705,6.799,6.8463,133800.0],["2022-11-01",6.9646,6.9882,6.8463,6.9291,114500.0],["2022-11-02",7.0592,7.6208,6.9468,7.408,344100.0],["2022-11-03",7.3311,7.8159,7.3311,7.7746,403600.0],["2022-11-04",7.7982,7.8692,7.6386,7.7686,265500.0],["2022-11-07",7.8573,7.9342,7.81,7.9164,263200.0],["2022-11-08",7.8928,7.9165,7.7154,7.7509,181700.0],["2022-11-09",7.7154,7.7509,7.5854,7.609,146800.0],["2022-11-10",7.7923,7.7982,7.6327,7.745,146900.0],["2022-11-11",7.7982,7.8041,7.7213,7.7627,177100.0],["2022-11-14",7.8041,7.8041,7.7036,7.7273,199700.0],["2022-11-15",7.7982,7.81,7.7332,7.7982,278200.0],["2022-11-16",7.8161,7.8401,7.6846,7.6965,182800.0],["2022-11-17",7.5829,7.6248,7.4872,7.5829,176600.0],["2022-11-18",7.5769,7.6726,7.4274,7.5052,165100.0],["2022-11-21",7.4813,7.6188,7.4813,7.5949,147700.0],["2022-11-22",7.6128,7.8819,7.5889,7.8819,165700.0],["2022-11-23",7.8341,7.8819,7.6666,7.7264,121600.0],["2022-11-25",7.7145,7.8341,7.7145,7.8102,57900.0],["2022-11-28",7.8042,7.8281,7.6846,7.7264,150900.0],["2022-11-29",7.7803,7.8939,7.7563,7.864,114000.0],["2022-11-30",7.8819,7.8819,7.7563,7.864,138700.0],["2022-12-01",7.864,7.9417,7.8401,7.858,112800.0],["2022-12-02",7.864,7.8879,7.7803,7.858,101000.0],["2022-12-05",7.9118,7.9118,7.6487,7.6786,185600.0],["2022-12-06",7.6846,7.7384,7.5291,7.559,129600.0],["2022-12-07",7.5411,7.8161,7.5351,7.7324,163900.0],["2022-12-08",7.7743,7.846,7.7205,7.8102,67100.0],["2022-12-09",7.7444,7.7922,7.6666,7.6846,163000.0],["2022-12-12",7.6846,7.7444,7.6547,7.7324,94100.0],["2022-12-13",7.87,7.8999,7.7504,7.7743,148100.0],["2022-12-14",7.7803,7.8341,7.7264,7.7444,156500.0],["2022-12-15",7.7504,7.8221,7.7025,7.7563,233500.0],["2022-12-16",7.7986,7.8046,7.4729,7.5392,213700.0],["2022-12-19",7.5332,7.5935,7.1954,7.2437,284800.0],["2022-12-20",7.0205,7.0205,6.4355,6.6647,592900.0],["2022-12-21",6.7853,6.9723,6.731,6.8697,178900.0],["2022-12-22",6.8456,7.0145,6.7491,7.0145,222200.0],["2022-12-23",6.9964,7.0989,6.9481,7.0024,109600.0],["2022-12-27",7.0446,7.1653,7.0024,7.1411,191500.0],["2022-12-28",7.0989,7.1713,6.7672,6.7672,167100.0],["2022-12-29",6.8456,7.0145,6.8034,6.9964,136300.0],["2022-12-30",6.9602,7.0989,6.8758,6.9964,212000.0],["2023-01-03",7.0265,7.1713,7.0265,7.0627,144000.0],["2023-01-04",7.111,7.1954,7.0989,7.1773,133800.0],["2023-01-05",7.1954,7.2015,7.0869,7.0869,106800.0],["2023-01-06",7.111,7.2799,7.0929,7.2256,242000.0],["2023-01-09",7.2376,7.3161,7.2256,7.2256,149600.0],["2023-01-10",7.2618,7.3161,7.2135,7.31,118000.0],["2023-01-11",7.3643,7.497,7.3221,7.4186,198000.0],["2023-01-12",7.4487,7.5211,7.3884,7.4548,226800.0],["2023-01-13",7.4608,7.5151,7.4186,7.4789,297500.0],["2023-01-17",7.5215,7.5458,7.4059,7.4546,349300.0],["2023-01-18",7.4728,7.485,7.2233,7.2355,289100.0],["2023-01-19",7.132,7.2537,7.0042,7.0651,449200.0],["2023-01-20",7.0712,7.2537,7.059,7.2477,191600.0],["2023-01-23",7.2416,7.2537,7.0408,7.2172,230600.0],["2023-01-24",7.2172,7.2477,7.1807,7.2111,155800.0],["2023-01-25",7.199,7.2416,7.0955,7.2355,150500.0],["2023-01-26",7.2416,7.2598,7.1929,7.2355,122800.0],["2023-01-27",7.2233,7.3815,7.2111,7.3511,155700.0],["2023-01-30",7.345,7.4241,7.3085,7.3694,153500.0],["2023-01-31",7.418,7.5093,7.3755,7.5093,148600.0],["2023-02-01",7.4789,7.6554,7.4789,7.6189,222500.0],["2023-02-02",7.6189,7.7771,7.5276,7.5398,360000.0],["2023-02-03",7.5337,7.5519,7.4546,7.4911,233200.0],["2023-02-06",7.4728,7.5093,7.4241,7.4667,176400.0],["2023-02-07",7.5093,7.6615,7.4728,7.6554,246200.0],["2023-02-08",7.6554,7.6554,7.4241,7.4424,167400.0],["2023-02-09",7.4972,7.5884,7.4728,7.5032,162400.0],["2023-02-10",7.5032,7.5702,7.4606,7.5519,126900.0],["2023-02-13",7.5884,7.7467,7.5519,7.6919,287300.0],["2023-02-14",7.7041,7.8319,7.6675,7.8014,363700.0],["2023-02-15",7.8075,7.8866,7.7162,7.8379,307600.0],["2023-02-16",7.795,7.8809,7.6906,7.7336,243000.0],["2023-02-17",7.6845,7.8686,7.6845,7.8441,223400.0],["2023-02-21",7.8257,7.8379,7.6108,7.6477,205700.0],["2023-02-22",7.6722,7.7213,7.5924,7.6661,196800.0],["2023-02-23",7.7213,7.8502,7.6784,7.8502,243600.0],["2023-02-24",7.8195,7.8379,7.6845,7.7397,199400.0],["2023-02-27",7.7397,7.887,7.7029,7.7459,149100.0],["2023-02-28",7.7459,7.7581,7.5801,7.5986,209700.0],["2023-03-01",7.5986,7.6722,7.2733,7.3224,437600.0],["2023-03-02",7.2917,7.3346,6.9971,7.083,723800.0],["2023-03-03",7.0953,7.1628,7.0093,7.04,319100.0],["2023-03-06",7.1198,7.4267,7.1075,7.3592,387800.0],["2023-03-07",7.4267,7.4328,7.1812,7.304,230900.0],["2023-03-08",7.304,7.4451,7.2671,7.4206,153800.0],["2023-03-09",7.3715,7.4206,7.1321,7.1689,205900.0],["2023-03-10",7.1689,7.1873,6.4754,6.592,684600.0],["2023-03-13",6.4508,6.7393,6.2237,6.6165,448000.0],["2023-03-14",6.8068,6.9111,6.5245,6.6411,367900.0],["2023-03-15",6.4815,6.7884,6.4815,6.7086,358400.0],["2023-03-16",6.6404,6.9132,6.5536,6.8202,230300.0],["2023-03-17",6.7396,6.783,6.597,6.6714,216200.0],["2023-03-20",6.6962,6.8698,6.69,6.7892,144700.0],["2023-03-21",6.8512,7.1674,6.8512,7.155,243600.0],["2023-03-22",7.1798,7.2542,7.0124,7.0248,177200.0],["2023-03-23",7.0682,7.248,6.9442,6.9938,185000.0],["2023-03-24",7.0062,7.3224,6.9194,7.2976,126100.0],["2023-03-27",7.3286,7.3472,7.1364,7.217,164700.0],["2023-03-28",7.248,7.2542,7.186,7.1984,90200.0],["2023-03-29",7.2852,7.2852,7.2232,7.248,126700.0],["2023-03-30",7.2356,7.279,6.9318,6.969,282700.0],["2023-03-31",7.0248,7.1116,6.9752,6.9938,210900.0],["2023-04-03",6.9938,7.062,6.8884,6.9256,227000.0],["2023-04-04",6.9256,7.031,6.8884,6.907,145400.0],["2023-04-05",6.907,6.9504,6.7768,6.814,240900.0],["2023-04-06",6.876,7.0372,6.8574,7.0124,144400.0],["2023-04-10",7.0124,7.1302,6.938,7.0806,208500.0],["2023-04-11",7.1612,7.1922,7.093,7.1364,183800.0],["2023-04-12",7.1426,7.2542,7.1302,7.155,126600.0],["2023-04-13",7.1364,7.2852,7.1364,7.2542,194100.0],["2023-04-14",7.3038,7.3782,7.1922,7.2294,434800.0],["2023-04-17",7.2544,7.317,7.2044,7.3045,230300.0],["2023-04-18",7.3546,7.3546,7.1668,7.1981,186300.0],["2023-04-19",7.1981,7.4172,7.1731,7.3483,142300.0],["2023-04-20",7.317,7.4109,7.292,7.3045,117500.0],["2023-04-21",7.3671,7.3984,7.317,7.3671,132700.0],["2023-04-24",7.3859,7.5674,7.3796,7.5611,170100.0],["2023-04-25",7.5111,7.5361,7.4047,7.4673,116600.0],["2023-04-26",7.4798,7.5611,7.4109,7.4547,121900.0],["2023-04-27",7.436,7.5424,7.436,7.5298,102600.0],["2023-04-28",7.5236,7.6362,7.4047,7.4297,169900.0],["2023-05-01",7.4172,7.4985,7.3421,7.3546,150700.0],["2023-05-02",7.3546,7.3671,6.8601,7.098,664800.0],["2023-05-03",7.2294,7.4673,7.1355,7.3796,309300.0],["2023-05-04",7.2607,7.3108,7.148,7.1918,184300.0],["2023-05-05",7.3233,7.3796,7.2106,7.2732,123700.0],["2023-05-08",7.3358,7.3671,7.2983,7.3358,138400.0],["2023-05-09",7.3233,7.3358,7.2044,7.2294,148000.0],["2023-05-10",7.2607,7.2795,7.1981,7.2795,225600.0],["2023-05-11",7.1981,7.4109,7.1981,7.3984,170100.0],["2023-05-12",7.4985,7.605,7.4485,7.5236,317300.0],["2023-05-15",7.63,7.9179,7.5924,7.8804,605900.0],["2023-05-16",7.8178,7.9617,7.7614,7.8991,426100.0],["2023-05-17",7.8991,8.1454,7.8928,8.1454,364900.0],["2023-05-18",8.1391,8.1454,7.8676,8.0633,315500.0],["2023-05-19",8.1454,8.2022,8.0507,8.0823,266200.0],["2023-05-22",8.0507,8.1454,7.9623,8.0823,156400.0],["2023-05-23",8.0696,8.1959,7.9433,8.1707,200100.0],["2023-05-24",8.1706,8.1706,8.0444,8.1138,121300.0],["2023-05-25",8.0759,8.2275,8.0191,8.1959,206700.0],["2023-05-26",8.2085,8.2654,8.0317,8.2275,186700.0],["2023-05-30",8.2338,8.4927,8.0949,8.379,285800.0],["2023-05-31",7.5771,7.6403,7.293,7.3624,2318700.0],["2023-06-01",7.3814,7.5645,7.274,7.5013,749200.0],["2023-06-02",7.514,7.6466,7.4635,7.6087,457000.0],["2023-06-05",7.6339,7.6529,7.5329,7.5708,296300.0],["2023-06-06",7.5645,7.6971,7.5582,7.6087,241900.0],["2023-06-07",7.6087,7.735,7.5834,7.716,398700.0],["2023-06-08",7.716,7.7539,7.6213,7.7223,200300.0],["2023-06-09",7.7034,7.716,7.5771,7.615,291000.0],["2023-06-12",7.6466,7.7034,7.5897,7.6213,345200.0],["2023-06-13",7.6592,7.6718,7.615,7.6529,242500.0],["2023-06-14",7.6845,7.6908,7.6024,7.6213,468500.0],["2023-06-15",7.6468,7.6978,7.5767,7.6022,454900.0],["2023-06-16",7.6213,7.6213,7.4429,7.5385,414900.0],["2023-06-20",7.564,7.6787,7.513,7.6659,323300.0],["2023-06-21",7.6468,7.787,7.5703,7.6914,411300.0],["2023-06-22",7.6595,7.6659,7.4875,7.5002,284300.0],["2023-06-23",7.4875,7.5448,7.3983,7.4301,290600.0],["2023-06-26",7.4684,7.5894,7.4493,7.5894,143600.0],["2023-06-27",7.5767,7.5767,7.4875,7.5194,197400.0],["2023-06-28",7.5385,7.6086,7.5194,7.5767,159800.0],["2023-06-29",7.6086,7.7233,7.5894,7.6978,183500.0],["2023-06-30",7.7169,7.7424,7.6723,7.6978,192000.0],["2023-07-03",7.7424,7.838,7.7105,7.838,193600.0],["2023-07-05",7.8125,7.9081,7.7934,7.8826,276900.0],["2023-07-06",7.8698,7.8698,7.6723,7.8061,229500.0],["2023-07-07",7.8061,7.8762,7.8061,7.8252,163800.0],["2023-07-10",7.8316,7.959,7.8316,7.9336,245000.0],["2023-07-11",7.9654,8.0291,7.9399,7.9399,452500.0],["2023-07-12",8.0291,8.1247,7.9845,8.0546,332200.0],["2023-07-13",8.1247,8.3414,8.0929,8.284,523800.0],["2023-07-14",8.284,8.3796,8.1502,8.2394,481400.0],["2023-07-17",8.2587,8.2716,7.9952,8.0916,463800.0],["2023-07-18",8.1109,8.323,8.1109,8.1559,263600.0],["2023-07-19",8.2137,8.3358,8.2137,8.2908,247200.0],["2023-07-20",8.2651,8.3294,8.1623,8.1944,217700.0],["2023-07-21",8.233,8.323,8.2009,8.2844,179000.0],["2023-07-24",8.2973,8.4579,8.2651,8.3551,395800.0],["2023-07-25",8.3423,8.3937,8.2587,8.3101,248300.0],["2023-07-26",8.2973,8.4387,8.2973,8.4001,266800.0],["2023-07-27",8.3872,8.4772,8.3487,8.368,197100.0],["2023-07-28",8.3937,8.4772,8.3551,8.4194,225300.0],["2023-07-31",8.5029,8.5158,8.413,8.4322,233900.0],["2023-08-01",8.4065,8.4708,8.3615,8.4708,148500.0],["2023-08-02",8.4837,8.6122,8.4194,8.5286,308900.0],["2023-08-03",8.5158,8.6058,8.4322,8.4772,197100.0],["2023-08-04",8.3808,8.3937,7.8667,7.9759,900400.0],["2023-08-07",7.9823,7.9823,7.796,7.841,378000.0],["2023-08-08",7.841,7.8731,7.8024,7.8474,279700.0],["2023-08-09",7.8731,7.8795,7.7445,7.8474,218400.0],["2023-08-10",7.9566,7.9566,7.8152,7.8924,199300.0],["2023-08-11",7.8924,7.9888,7.8538,7.9631,183200.0],["2023-08-14",7.9695,8.1302,7.9502,8.0852,271300.0],["2023-08-15",8.0852,8.1173,8.0016,8.0273,307000.0],["2023-08-16",8.0144,8.0857,7.8847,7.9106,220600.0],["2023-08-17",7.8977,7.9106,7.7226,7.742,299700.0],["2023-08-18",7.7096,7.8523,7.5864,7.8069,227000.0],["2023-08-21",7.8523,7.8847,7.7226,7.742,222200.0],["2023-08-22",7.7485,7.7485,7.5929,7.6253,215800.0],["2023-08-23",7.6253,7.7874,7.6059,7.7485,234300.0],["2023-08-24",7.7096,7.7485,7.5994,7.6253,154500.0],["2023-08-25",7.6707,7.7356,7.5994,7.6772,191700.0],["2023-08-28",7.7096,7.7485,7.6837,7.7031,184800.0],["2023-08-29",7.6707,7.768,7.6577,7.755,105500.0],["2023-08-30",7.7485,7.8458,7.7291,7.7615,159300.0],["2023-08-31",7.755,7.8198,7.6837,7.7031,175100.0],["2023-09-01",7.7809,7.8328,7.7096,7.7809,201600.0],["2023-09-05",7.7874,7.8004,7.7161,7.7355,164900.0],["2023-09-06",7.7161,7.755,7.6188,7.6318,201000.0],["2023-09-07",7.6383,7.7031,7.5994,7.5994,184000.0],["2023-09-08",7.5929,7.6642,7.5929,7.6124,131900.0],["2023-09-11",7.6188,7.742,7.6188,7.7355,209400.0],["2023-09-12",7.7485,7.8263,7.7356,7.7745,162400.0],["2023-09-13",7.7874,7.8717,7.7096,7.8198,203400.0],["2023-09-14",7.8263,7.9301,7.8263,7.9236,202800.0],["2023-09-15",7.9301,7.9301,7.8263,7.8782,367300.0],["2023-09-18",7.8651,7.8717,7.7866,7.7997,239000.0],["2023-09-19",7.8062,7.8324,7.7081,7.7342,175900.0],["2023-09-20",7.7342,7.7801,7.7277,7.7277,193500.0],["2023-09-21",7.6557,7.6884,7.623,7.6426,262400.0],["2023-09-22",7.6557,7.695,7.623,7.6361,207800.0],["2023-09-25",7.6361,7.6361,7.5249,7.5445,304000.0],["2023-09-26",7.5183,7.551,7.4333,7.4463,183700.0],["2023-09-27",7.5772,7.6165,7.5445,7.5445,231600.0],["2023-09-28",7.5838,7.7277,7.5707,7.7277,131200.0],["2023-09-29",7.767,7.8389,7.7342,7.7735,134100.0],["2023-10-02",7.7931,7.8259,7.6623,7.7146,214000.0],["2023-10-03",7.7081,7.7539,7.5379,7.5903,288900.0],["2023-10-04",7.5837,7.6819,7.4921,7.6688,213600.0],["2023-10-05",7.7015,7.852,7.6884,7.852,193300.0],["2023-10-06",7.8062,7.9175,7.7539,7.8978,178800.0],["2023-10-09",7.852,8.0222,7.8455,7.996,181600.0],["2023-10-10",7.996,8.0876,7.9829,8.0483,169300.0],["2023-10-11",8.0418,8.1138,8.0156,8.1138,183900.0],["2023-10-12",8.1268,8.2054,8.0614,8.0941,301800.0],["2023-10-13",8.1465,8.1465,7.9305,7.9829,175800.0],["2023-10-16",8.1334,8.2119,8.0483,8.1203,370000.0],["2023-10-17",7.9289,8.0279,7.6912,7.843,432900.0],["2023-10-18",7.843,7.9619,7.81,7.843,242100.0],["2023-10-19",7.8232,7.8232,7.612,7.645,255100.0],["2023-10-20",7.6186,7.7638,7.5922,7.612,215700.0],["2023-10-23",7.5922,7.612,7.3545,7.3809,366700.0],["2023-10-24",7.4535,7.645,7.4139,7.4799,291100.0],["2023-10-25",7.4337,7.5063,7.3017,7.3083,235400.0],["2023-10-26",7.3017,7.3809,7.2753,7.2885,210600.0],["2023-10-27",7.2753,7.3149,7.1234,7.1696,211600.0],["2023-10-30",7.1696,7.2489,7.097,7.2026,239200.0],["2023-10-31",7.2092,7.3545,7.1828,7.3149,105000.0],["2023-11-01",7.5261,7.7176,7.3611,7.6648,290900.0],["2023-11-02",7.6978,7.8628,7.6516,7.843,201800.0],["2023-11-03",7.9222,7.9487,7.8364,7.8364,192500.0],["2023-11-06",7.8232,7.9685,7.777,7.9289,281900.0],["2023-11-07",7.8892,7.9222,7.8166,7.8694,131100.0],["2023-11-08",7.9156,7.9619,7.8562,7.8958,122500.0],["2023-11-09",7.9553,8.0609,7.8958,7.9222,225800.0],["2023-11-10",8.0081,8.0609,7.9421,8.0015,209200.0],["2023-11-13",8.0543,8.1203,8.0147,8.0411,262000.0],["2023-11-14",8.0873,8.2061,8.0873,8.1665,241400.0],["2023-11-15",8.2061,8.2391,8.0675,8.0807,303500.0],["2023-11-16",8.1008,8.1342,7.9804,8.0071,221900.0],["2023-11-17",8.0071,8.1208,8.0071,8.074,125300.0],["2023-11-20",8.0606,8.1141,8.0205,8.1141,139800.0],["2023-11-21",8.0272,8.0941,8.0138,8.074,152200.0],["2023-11-22",8.0874,8.2078,8.0874,8.2011,155200.0],["2023-11-24",8.2145,8.2412,8.181,8.2279,84200.0],["2023-11-27",8.2345,8.2613,8.1877,8.2145,175900.0],["2023-11-28",8.2145,8.2948,8.1543,8.1944,195300.0],["2023-11-29",8.2279,8.355,8.2279,8.2747,141100.0],["2023-11-30",8.2279,8.3081,8.2078,8.2546,143400.0],["2023-12-01",8.2747,8.3148,8.2078,8.3081,142700.0],["2023-12-04",8.3282,8.3616,8.2948,8.3483,187300.0],["2023-12-05",8.3483,8.3483,8.2412,8.3349,121200.0],["2023-12-06",8.3483,8.4352,8.3148,8.4352,269300.0],["2023-12-07",8.4352,8.5289,8.4219,8.5155,194100.0],["2023-12-08",8.5021,8.5891,8.4954,8.5891,133300.0],["2023-12-11",8.5623,8.6158,8.5289,8.569,193300.0],["2023-12-12",8.5958,8.6426,8.5623,8.6091,151900.0],["2023-12-13",8.5958,8.7162,8.4821,8.7095,252100.0],["2023-12-14",8.7831,8.8232,8.7296,8.7831,216800.0],["2023-12-15",8.8633,8.8633,8.6961,8.7496,341400.0],["2023-12-18",8.8036,8.9183,8.7159,8.7834,288800.0],["2023-12-19",8.7496,8.8845,8.7496,8.8171,230300.0],["2023-12-20",8.8373,8.8845,8.7834,8.8103,171500.0],["2023-12-21",8.8508,8.8778,8.7834,8.8576,149500.0],["2023-12-22",8.8373,8.9588,8.8306,8.925,188400.0],["2023-12-26",8.9385,8.9588,8.8845,8.9183,196600.0],["2023-12-27",8.8913,9.0262,8.8913,8.9857,173900.0],["2023-12-28",9.006,9.1072,8.9722,9.0667,264300.0],["2023-12-29",9.0667,9.0734,8.8576,8.8845,307600.0],["2024-01-02",8.8711,8.9588,8.7766,8.9453,262400.0],["2024-01-03",8.9385,9.0465,8.9183,9.006,170700.0],["2024-01-04",9.0599,9.2286,9.0262,9.1814,288400.0],["2024-01-05",9.1611,9.2623,9.1409,9.1881,219300.0],["2024-01-08",9.0869,9.1814,8.9115,9.1679,358000.0],["2024-01-09",9.0599,9.1611,8.9385,8.9722,246900.0],["2024-01-10",8.9857,9.0937,8.9318,9.0532,163600.0],["2024-01-11",9.0667,9.1611,8.9183,9.1207,187900.0],["2024-01-12",9.1207,9.2421,9.1139,9.1949,218400.0],["2024-01-16",9.2286,9.2488,8.608,8.6957,765900.0],["2024-01-17",8.6752,8.8522,8.5528,8.7365,310000.0],["2024-01-18",8.7705,8.8249,8.5732,8.6344,211700.0],["2024-01-19",8.6889,8.8317,8.5868,8.682,189400.0],["2024-01-22",8.7093,8.9746,8.7093,8.9474,314500.0],["2024-01-23",8.9134,9.0699,8.9134,9.0223,194300.0],["2024-01-24",9.1039,9.1039,8.8794,8.9338,196500.0],["2024-01-25",8.995,9.0291,8.9406,9.0086,92500.0],["2024-01-26",9.0086,9.0835,8.9814,9.0223,116200.0],["2024-01-29",8.961,9.0223,8.9474,9.0086,160600.0],["2024-01-30",9.0018,9.0903,8.9814,9.0155,128200.0],["2024-01-31",9.0291,9.0495,8.8249,8.8521,121100.0],["2024-02-01",8.8794,8.9814,8.7569,8.9746,194200.0],["2024-02-02",9.0223,9.1175,8.9338,9.1039,161100.0],["2024-02-05",9.0563,9.0835,8.9474,9.0291,123500.0],["2024-02-06",9.0291,9.0495,8.8522,8.9474,162400.0],["2024-02-07",8.9134,8.9406,8.8794,8.9066,132200.0],["2024-02-08",8.9134,8.961,8.8726,8.9066,86300.0],["2024-02-09",8.9066,9.0018,8.8522,8.9882,140000.0],["2024-02-12",8.995,9.1311,8.9202,9.0427,226200.0],["2024-02-13",8.9814,9.0631,8.8522,8.9882,180300.0],["2024-02-14",9.0563,9.1311,8.995,9.1039,275500.0],["2024-02-15",9.0627,9.1794,9.0216,9.1382,187300.0],["2024-02-16",9.0559,9.1176,9.0147,9.0284,194800.0],["2024-02-20",8.9598,9.0216,8.9598,8.9804,135400.0],["2024-02-21",8.9804,9.0902,8.9324,9.049,259500.0],["2024-02-22",9.049,9.1176,8.9941,9.0147,145900.0],["2024-02-23",9.0147,9.0559,8.8844,8.9118,143800.0],["2024-02-26",8.9393,9.001,8.9049,8.9255,141800.0],["2024-02-27",8.9873,8.9873,8.8981,8.9873,221200.0],["2024-02-28",8.8638,8.8638,8.2806,8.3698,941400.0],["2024-02-29",8.3767,8.4041,8.0611,8.1915,672600.0],["2024-03-01",8.164,8.1915,7.9719,8.164,391100.0],["2024-03-04",8.1777,8.212,8.1366,8.1846,248400.0],["2024-03-05",8.2189,8.2258,8.0954,8.1091,248100.0],["2024-03-06",8.1777,8.1915,7.9925,8.0405,536900.0],["2024-03-07",8.0885,8.0885,7.9308,7.9376,450700.0],["2024-03-08",7.9719,8.0954,7.9513,8.068,425700.0],["2024-03-11",8.1023,8.2532,8.0474,8.2189,503500.0],["2024-03-12",8.2258,8.3149,7.9925,8.0268,674600.0],["2024-03-13",8.0131,8.0885,7.9376,7.9445,448400.0],["2024-03-14",7.9445,7.9719,7.8484,7.9102,297100.0],["2024-03-15",7.9788,8.0131,7.8622,7.9925,495500.0],["2024-03-18",7.9995,8.0273,7.8812,7.8951,480800.0],["2024-03-19",7.8951,7.8951,7.7908,7.8673,366800.0],["2024-03-20",7.8395,7.8464,7.7212,7.8186,492100.0],["2024-03-21",7.8325,7.9021,7.7908,7.8951,316700.0],["2024-03-22",7.8742,7.8742,7.7769,7.7977,258200.0],["2024-03-25",7.8047,7.8395,7.763,7.7699,320200.0],["2024-03-26",7.756,7.8186,7.756,7.7838,210700.0],["2024-03-27",7.763,7.8256,7.763,7.8186,292700.0],["2024-03-28",7.8186,7.9577,7.8116,7.909,319600.0],["2024-04-01",7.9855,7.9855,7.8534,7.8534,271600.0],["2024-04-02",7.8603,7.8951,7.7908,7.8047,361000.0],["2024-04-03",7.8186,7.9229,7.7908,7.8603,210700.0],["2024-04-04",7.8742,7.9508,7.8186,7.8256,264600.0],["2024-04-05",7.8047,7.8534,7.7421,7.8256,200600.0],["2024-04-08",7.8603,7.8812,7.8256,7.8742,187500.0],["2024-04-09",7.8882,7.909,7.8603,7.8882,186600.0],["2024-04-10",7.8395,7.8951,7.8116,7.8603,187800.0],["2024-04-11",7.8951,7.8951,7.8256,7.8256,138800.0],["2024-04-12",7.8603,7.8673,7.7769,7.7977,294200.0],["2024-04-15",7.8395,7.8951,7.7838,7.8116,350500.0],["2024-04-16",7.8534,7.8812,7.756,7.8256,415000.0],["2024-04-17",7.8396,7.9028,7.8045,7.8677,207400.0],["2024-04-18",7.8958,7.9871,7.8396,7.9871,243600.0],["2024-04-19",7.959,8.0784,7.938,8.0714,294200.0],["2024-04-22",8.0574,8.0855,8.0222,8.0293,205500.0],["2024-04-23",8.0363,8.2119,8.0363,8.2049,228500.0],["2024-04-24",8.2189,8.226,8.1276,8.1557,129800.0],["2024-04-25",8.1276,8.1487,8.0784,8.0995,140200.0],["2024-04-26",8.0995,8.1838,8.0784,8.1768,125700.0],["2024-04-29",8.1908,8.247,8.1346,8.1627,237100.0],["2024-04-30",8.1627,8.1627,8.0082,8.0433,326600.0],["2024-05-01",8.0152,8.3313,8.0082,8.2822,408000.0],["2024-05-02",8.2822,8.2962,8.1979,8.2822,162400.0],["2024-05-03",8.2962,8.3875,8.2892,8.2962,224100.0],["2024-05-06",8.3243,8.3665,8.2541,8.2681,325900.0],["2024-05-07",8.3032,8.3594,8.226,8.2751,263200.0],["2024-05-08",8.2822,8.3243,8.233,8.233,173100.0],["2024-05-09",8.2681,8.2892,8.2541,8.2892,162800.0],["2024-05-10",8.3173,8.3243,8.2962,8.3173,202800.0],["2024-05-13",8.3173,8.3735,8.3032,8.3454,249100.0],["2024-05-14",8.3594,8.4016,8.3313,8.3665,283400.0],["2024-05-15",8.4156,8.4156,8.226,8.247,641400.0],["2024-05-16",8.2896,8.3109,8.1832,8.2045,272800.0],["2024-05-17",8.2258,8.2258,8.1619,8.1974,272600.0],["2024-05-20",8.1974,8.2399,8.1903,8.1974,247000.0],["2024-05-21",8.2045,8.2399,8.1903,8.2329,164000.0],["2024-05-22",8.2258,8.2258,8.1761,8.2045,179500.0],["2024-05-23",8.2045,8.2045,8.1407,8.1619,189800.0],["2024-05-24",8.1761,8.2825,8.1761,8.2825,184300.0],["2024-05-28",8.2683,8.2896,8.1903,8.1903,169800.0],["2024-05-29",8.2612,8.2612,8.1194,8.1974,146000.0],["2024-05-30",8.2045,8.2541,8.1903,8.2116,158800.0],["2024-05-31",8.1903,8.2329,8.1761,8.2258,227200.0],["2024-06-03",8.2399,8.4598,8.2399,8.4456,518900.0],["2024-06-04",8.4385,8.4385,8.318,8.3818,218800.0],["2024-06-05",8.3818,8.4669,8.2825,8.4527,270400.0],["2024-06-06",8.4527,8.5449,8.4456,8.4881,229400.0],["2024-06-07",8.481,8.5874,8.474,8.5874,206200.0],["2024-06-10",8.559,8.5803,8.474,8.5449,264000.0],["2024-06-11",8.474,8.5449,8.474,8.5378,127800.0],["2024-06-12",8.552,8.6654,8.552,8.6229,254400.0],["2024-06-13",8.6796,8.6867,8.5449,8.5803,268200.0],["2024-06-14",8.5874,8.5874,8.4598,8.5023,296100.0],["2024-06-17",8.3735,8.488,8.3019,8.4451,312700.0],["2024-06-18",8.4236,8.5023,8.4093,8.4236,157700.0],["2024-06-20",8.4308,8.5095,8.4308,8.4665,130400.0],["2024-06-21",8.4737,8.4952,8.3807,8.3878,165700.0],["2024-06-24",8.3878,8.4665,8.3807,8.4594,200200.0],["2024-06-25",8.4809,8.5023,8.4164,8.4522,176100.0],["2024-06-26",8.4379,8.4737,8.4236,8.4379,174700.0],["2024-06-27",8.4451,8.531,8.4379,8.4737,104100.0],["2024-06-28",8.488,8.6812,8.488,8.6168,218600.0],["2024-07-01",8.6455,8.6812,8.5596,8.5954,156800.0],["2024-07-02",8.5954,8.6598,8.5667,8.6526,131900.0],["2024-07-03",8.6598,8.6669,8.6168,8.6311,114300.0],["2024-07-05",8.6526,8.6598,8.6097,8.6383,196000.0],["2024-07-08",8.6598,8.8244,8.6598,8.7886,476200.0],["2024-07-09",8.7958,8.8244,8.6812,8.6956,171500.0],["2024-07-10",8.7099,8.8029,8.6884,8.8029,155800.0],["2024-07-11",8.8315,8.9246,8.7743,8.9174,225800.0],["2024-07-12",8.9317,9.0033,8.9174,8.946,193300.0],["2024-07-15",8.946,9.0105,8.9174,8.989,326700.0],["2024-07-16",9.0248,9.0391,8.8602,8.8673,487500.0],["2024-07-17",8.8673,8.9756,8.8601,8.9323,176000.0],["2024-07-18",8.889,8.9901,8.7301,8.8096,349900.0],["2024-07-19",8.8168,8.824,8.7229,8.7734,116000.0],["2024-07-22",8.7807,8.8529,8.7518,8.8529,183800.0],["2024-07-23",8.824,8.8601,8.7229,8.7879,142500.0],["2024-07-24",8.7807,8.8312,8.7301,8.7879,189600.0],["2024-07-25",8.7951,8.8601,8.7734,8.8096,135300.0],["2024-07-26",8.8384,8.9034,8.824,8.8601,128700.0],["2024-07-29",8.8384,8.8673,8.759,8.7879,158400.0],["2024-07-30",8.7229,8.7446,8.6724,8.7085,221600.0],["2024-07-31",8.6724,8.694,8.3402,8.4052,407400.0],["2024-08-01",8.4341,8.4702,8.3402,8.3835,244900.0],["2024-08-02",8.3691,8.3691,8.0658,8.1019,439800.0],["2024-08-05",7.777,7.8853,7.5892,7.8419,704300.0],["2024-08-06",7.943,8.1236,7.8925,8.0947,338800.0],["2024-08-07",8.1813,8.2319,8.1163,8.1958,230500.0],["2024-08-08",8.1958,8.2319,8.0802,8.1524,286100.0],["2024-08-09",8.1958,8.2752,8.1597,8.268,176400.0],["2024-08-12",8.2319,8.2463,8.0947,8.1163,430900.0],["2024-08-13",8.1452,8.1524,8.0875,8.1236,216700.0],["2024-08-14",8.0947,8.2319,8.0947,8.2174,244200.0],["2024-08-15",8.2535,8.2824,8.1741,8.1958,392900.0],["2024-08-16",8.2322,8.2322,8.101,8.1447,260900.0],["2024-08-19",8.1374,8.152,8.0281,8.152,453300.0],["2024-08-20",8.1229,8.1374,8.0354,8.0426,319900.0],["2024-08-21",8.0426,8.1301,8.0208,8.1229,208600.0],["2024-08-22",8.0937,8.1301,8.0718,8.0791,153500.0],["2024-08-23",8.152,8.1593,8.0426,8.0718,280900.0],["2024-08-26",8.0499,8.101,8.0208,8.0354,311500.0],["2024-08-27",8.0645,8.0791,8.0062,8.0354,221800.0],["2024-08-28",8.0208,8.0499,7.9697,7.9989,193700.0],["2024-08-29",7.9989,8.0426,7.9989,8.0281,183200.0],["2024-08-30",8.0354,8.0937,8.0281,8.0572,192300.0],["2024-09-03",8.0572,8.1301,8.0572,8.0791,236100.0],["2024-09-04",8.0645,8.1229,8.0426,8.0499,173800.0],["2024-09-05",8.0937,8.101,8.0499,8.0718,116000.0],["2024-09-06",8.0791,8.101,7.9989,8.0354,216400.0],["2024-09-09",8.0354,8.0864,8.0281,8.0645,257900.0],["2024-09-10",8.0718,8.0864,7.9697,8.0281,272400.0],["2024-09-11",8.0572,8.0572,7.9843,8.0062,182100.0],["2024-09-12",8.0208,8.0499,7.9916,8.0135,355200.0],["2024-09-13",8.0281,8.0354,7.9697,8.0208,545800.0],["2024-09-16",8.0576,8.1092,7.9692,8.0281,518000.0],["2024-09-17",8.0355,8.1607,8.0134,8.0723,446800.0],["2024-09-18",8.0797,8.0944,7.9913,8.0281,270800.0],["2024-09-19",8.0502,8.065,7.8956,7.9398,660300.0],["2024-09-20",7.9103,7.9177,7.8219,7.8514,414500.0],["2024-09-23",7.8661,7.8661,7.7335,7.7925,637600.0],["2024-09-24",7.7998,7.8661,7.7188,7.8514,420400.0],["2024-09-25",7.8293,7.8366,7.7704,7.8145,271000.0],["2024-09-26",7.8293,7.844,7.7998,7.8145,206000.0],["2024-09-27",7.8145,7.9324,7.8145,7.8661,255100.0],["2024-09-30",7.8661,7.9029,7.8145,7.844,344600.0],["2024-10-01",7.844,7.8514,7.7409,7.7925,266800.0],["2024-10-02",7.8145,7.8293,7.763,7.7925,202200.0],["2024-10-03",7.7851,7.8293,7.7704,7.7998,198900.0],["2024-10-04",7.8145,7.844,7.7925,7.8072,234900.0],["2024-10-07",7.7998,7.8366,7.7704,7.8072,307100.0],["2024-10-08",7.7704,7.7998,7.7335,7.7998,233000.0],["2024-10-09",7.7998,7.844,7.7925,7.8366,226800.0],["2024-10-10",7.844,7.8661,7.7998,7.8661,271600.0],["2024-10-11",7.8661,7.8661,7.6304,7.7041,645800.0],["2024-10-14",7.7335,7.7556,7.623,7.7188,371000.0],["2024-10-15",7.7335,7.7925,7.7041,7.763,350200.0],["2024-10-16",7.7777,7.8735,7.763,7.8072,901800.0],["2024-10-17",7.8146,7.8518,7.6807,7.6881,563500.0],["2024-10-18",7.6807,7.6807,7.5765,7.5839,477000.0],["2024-10-21",7.5765,7.6286,7.4797,7.6137,576300.0],["2024-10-22",7.5988,7.6137,7.4648,7.4872,522700.0],["2024-10-23",7.4499,7.502,7.4202,7.4872,397800.0],["2024-10-24",7.4946,7.6658,7.4872,7.6658,605100.0],["2024-10-25",7.5913,7.6137,7.4946,7.4946,326600.0],["2024-10-28",7.4797,7.5467,7.4797,7.5393,358400.0],["2024-10-29",7.5169,7.5169,7.4351,7.4499,364300.0],["2024-10-30",7.4053,7.4351,6.9215,7.2118,1135600.0],["2024-10-31",7.1969,7.2862,7.1597,7.182,372300.0],["2024-11-01",7.1746,7.2713,7.0108,7.0257,608600.0],["2024-11-04",7.0034,7.0257,6.8322,6.8992,730400.0],["2024-11-05",6.8992,6.9215,6.8545,6.9066,366100.0],["2024-11-06",6.9959,7.0257,6.9513,7.0034,475200.0],["2024-11-07",7.0108,7.1746,6.9885,7.0555,596400.0],["2024-11-08",7.0778,7.1671,7.0406,7.1522,623800.0],["2024-11-11",7.1597,7.2192,6.9439,6.9885,583400.0],["2024-11-12",6.9811,6.996,6.8843,6.8918,605800.0],["2024-11-13",6.8992,6.9736,6.8769,6.9439,579900.0],["2024-11-14",6.9811,6.9959,6.8322,6.8471,897700.0],["2024-11-15",6.9074,6.9224,6.832,6.9074,570900.0],["2024-11-18",6.93,6.9902,6.93,6.9526,406000.0],["2024-11-19",6.9149,7.0053,6.8923,6.9827,330000.0],["2024-11-20",6.9827,6.9827,6.8848,6.9601,252800.0],["2024-11-21",6.945,6.9977,6.945,6.945,283400.0],["2024-11-22",6.9526,7.0354,6.945,6.9977,623400.0],["2024-11-25",7.0053,7.058,6.9752,6.9752,396000.0],["2024-11-26",6.9902,6.9902,6.9149,6.9601,337400.0],["2024-11-27",6.9676,7.0128,6.9676,6.9977,315200.0],["2024-11-29",6.9977,7.0655,6.9902,7.0354,231300.0],["2024-12-02",7.0429,7.0731,6.9827,7.0354,527000.0],["2024-12-03",7.0429,7.1032,7.0354,7.0429,330600.0],["2024-12-04",7.0429,7.0881,7.0203,7.0806,378600.0],["2024-12-05",7.1032,7.1183,6.9902,7.0053,419500.0],["2024-12-06",7.0203,7.0731,7.0053,7.058,351800.0],["2024-12-09",7.058,7.0731,7.0203,7.0505,379800.0],["2024-12-10",7.0505,7.0731,6.9977,7.0505,297800.0],["2024-12-11",7.0354,7.0881,7.0279,7.0731,303600.0],["2024-12-12",7.0881,7.1107,7.0429,7.0806,487000.0],["2024-12-13",7.058,7.0806,6.9827,6.9977,715600.0],["2024-12-16",7.0435,7.0587,6.4794,6.5328,1760300.0],["2024-12-17",6.5328,6.7157,6.4489,6.7005,1020300.0],["2024-12-18",6.7462,6.8758,6.6623,6.7005,742200.0],["2024-12-19",6.7157,6.7919,6.5937,6.731,500400.0],["2024-12-20",6.6852,6.8682,6.6776,6.7462,492500.0],["2024-12-23",6.7462,6.8148,6.6776,6.8148,394600.0],["2024-12-24",6.8072,6.8605,6.7843,6.8148,197200.0],["2024-12-26",6.7996,6.8758,6.7996,6.83,275000.0],["2024-12-27",6.83,6.8758,6.7843,6.8605,357200.0],["2024-12-30",6.8072,6.83,6.7462,6.7767,404100.0],["2024-12-31",6.7538,6.8529,6.7233,6.8529,390800.0],["2025-01-02",6.8605,6.9749,6.8529,6.9444,336100.0],["2025-01-03",6.9749,7.0359,6.9444,7.0206,301500.0],["2025-01-06",7.0282,7.0435,6.9444,7.0206,387800.0],["2025-01-07",7.0282,7.0511,6.9673,7.0435,253900.0],["2025-01-08",7.0587,7.0587,6.9673,7.0206,244400.0],["2025-01-10",7.0282,7.0282,6.9063,6.9444,373200.0],["2025-01-13",6.952,7.0511,6.8529,7.0282,447900.0],["2025-01-14",7.0359,7.0664,6.9596,7.0054,462600.0],["2025-01-15",7.0664,7.0816,7.0054,7.0435,745900.0],["2025-01-16",7.0589,7.0975,6.9278,7.0898,515900.0],["2025-01-17",7.1052,7.1283,7.0821,7.1206,401200.0],["2025-01-21",7.1361,7.2286,7.0975,7.2132,546800.0],["2025-01-22",7.1978,7.2055,7.1052,7.1283,310800.0],["2025-01-23",7.1361,7.2055,7.1129,7.1824,293400.0],["2025-01-24",7.1901,7.2518,7.1901,7.2286,176500.0],["2025-01-27",7.2055,7.2826,7.1129,7.1361,435800.0],["2025-01-28",7.1283,7.1824,7.1129,7.1669,410900.0],["2025-01-29",7.1669,7.2055,7.0975,7.1438,339200.0],["2025-01-30",7.1669,7.2286,7.1283,7.2055,580900.0],["2025-01-31",7.2286,7.2904,7.2055,7.2441,281600.0],["2025-02-03",7.1746,7.2055,7.0821,7.1978,271700.0],["2025-02-04",7.1824,7.2826,7.1669,7.2749,229900.0],["2025-02-05",7.3058,7.3135,7.2441,7.3058,233800.0],["2025-02-06",7.2595,7.3521,7.2595,7.3058,227600.0],["2025-02-07",7.3212,7.3521,7.2749,7.3366,262100.0],["2025-02-10",7.3366,7.3366,7.2518,7.3212,273300.0],["2025-02-11",7.3289,7.4292,7.3135,7.4215,253600.0],["2025-02-12",7.4061,7.4292,7.3675,7.3752,269000.0],["2025-02-13",7.3906,7.5372,7.3906,7.4987,460700.0],["2025-02-14",7.5218,7.6761,7.5141,7.6067,601600.0],["2025-02-18",7.6457,7.6457,7.5052,7.5442,383500.0],["2025-02-19",7.5677,7.6535,7.5208,7.6457,283500.0],["2025-02-20",7.6301,7.6847,7.5989,7.6613,211500.0],["2025-02-21",7.6847,7.7003,7.6145,7.6613,265100.0],["2025-02-24",7.7081,7.7081,7.5989,7.6145,240300.0],["2025-02-25",7.6223,7.6301,7.5676,7.5833,239600.0],["2025-02-26",7.6067,7.6457,7.5364,7.5442,241400.0],["2025-02-27",7.5286,7.5598,7.4974,7.5208,201200.0],["2025-02-28",7.513,7.7003,7.513,7.6847,324900.0],["2025-03-03",7.7003,7.7939,7.5911,7.6223,316400.0],["2025-03-04",7.5833,7.5833,7.4662,7.4896,363200.0],["2025-03-05",7.3336,7.3336,6.7329,6.7485,1674600.0],["2025-03-06",6.7875,6.9435,6.7875,6.8811,411100.0],["2025-03-07",6.8577,7.2712,6.8577,7.24,580900.0],["2025-03-10",7.2244,7.3648,7.1464,7.3258,412600.0],["2025-03-11",7.357,7.3882,7.1776,7.24,389800.0],["2025-03-12",7.2244,7.2634,7.1073,7.162,352800.0],["2025-03-13",7.2088,7.318,7.0761,7.0839,338300.0],["2025-03-14",7.0917,7.2166,7.0761,7.1776,507900.0],["2025-03-17",7.2249,7.3434,7.2091,7.3039,372200.0],["2025-03-18",7.3039,7.3276,7.2486,7.3276,199700.0],["2025-03-19",7.3276,7.375,7.2486,7.3513,263500.0],["2025-03-20",7.3513,7.3908,7.3276,7.3513,185600.0],["2025-03-21",7.3513,7.3513,7.2802,7.2881,182100.0],["2025-03-24",7.3039,7.3513,7.1934,7.217,296300.0],["2025-03-25",7.2486,7.3276,7.2249,7.3276,168500.0],["2025-03-26",7.3276,7.3592,7.2881,7.3434,159000.0],["2025-03-27",7.3434,7.4934,7.3118,7.4855,200700.0],["2025-03-28",7.4539,7.4934,7.3908,7.4381,157400.0],["2025-03-31",7.4223,7.4618,7.3197,7.4381,199200.0],["2025-04-01",7.4302,7.5171,7.4302,7.4776,163500.0],["2025-04-02",7.4776,7.5171,7.4066,7.4381,202800.0],["2025-04-03",7.3118,7.3513,7.0433,7.1144,627500.0],["2025-04-04",7.0749,7.0749,6.6801,6.7117,701000.0],["2025-04-07",6.5854,6.7196,6.1669,6.3722,929700.0],["2025-04-08",6.5538,6.7433,6.1827,6.2537,685500.0],["2025-04-09",6.1669,6.6169,5.9616,6.5933,783200.0],["2025-04-10",6.609,6.6564,6.309,6.3722,415400.0],["2025-04-11",6.4274,6.4906,6.23,6.4906,333000.0],["2025-04-14",6.5538,6.7354,6.459,6.5854,583400.0],["2025-04-15",6.6169,6.7512,6.5617,6.609,740200.0],["2025-04-16",6.633,6.6571,6.433,6.465,442700.0],["2025-04-17",6.465,6.7211,6.465,6.7131,252300.0],["2025-04-21",6.6651,6.6891,6.465,6.601,314200.0],["2025-04-22",6.6491,6.7531,6.585,6.6571,205200.0],["2025-04-23",6.7611,6.8171,6.7131,6.7851,205600.0],["2025-04-24",6.8011,6.9611,6.7611,6.9371,263200.0],["2025-04-25",6.9451,7.0491,6.8811,7.0011,217300.0],["2025-04-28",7.0091,7.0891,6.9931,7.0251,443300.0],["2025-04-29",6.9771,7.2571,6.8811,7.1531,860500.0],["2025-04-30",6.241,6.281,5.8089,5.9529,2332000.0],["2025-05-01",5.9609,5.9929,5.6969,5.7129,1198000.0],["2025-05-02",5.8009,5.9769,5.7049,5.9049,628200.0],["2025-05-05",5.8889,5.9609,5.8569,5.9289,487300.0],["2025-05-06",5.9369,6.065,5.8249,6.025,625600.0],["2025-05-07",6.057,6.073,5.9369,5.9689,313500.0],["2025-05-08",6.0089,6.169,5.9689,6.081,871100.0],["2025-05-09",6.129,6.145,6.025,6.057,405200.0],["2025-05-12",6.161,6.169,6.033,6.073,723200.0],["2025-05-13",6.081,6.137,6.025,6.041,706600.0],["2025-05-14",6.057,6.105,5.9769,6.041,752600.0],["2025-05-15",6.041,6.089,6.0009,6.049,992200.0],["2025-05-16",6.049,6.0733,5.9109,5.9353,827900.0],["2025-05-19",5.9028,6.0652,5.8866,6.0652,614500.0],["2025-05-20",6.0327,6.1139,6.0084,6.0814,388900.0],["2025-05-21",6.049,6.0571,5.9678,5.9759,325600.0],["2025-05-22",5.9678,6.0733,5.919,6.0408,319500.0],["2025-05-23",6.0408,6.0733,6.0002,6.0652,339500.0],["2025-05-27",6.1058,6.1626,6.0408,6.1626,511400.0],["2025-05-28",6.1545,6.1626,6.0896,6.0896,284600.0],["2025-05-29",6.0977,6.1383,6.0733,6.0977,208100.0],["2025-05-30",6.0977,6.1707,6.0733,6.1464,387200.0],["2025-06-02",6.1464,6.1464,6.0652,6.0652,309700.0],["2025-06-03",6.0896,6.1058,6.049,6.0571,280200.0],["2025-06-04",6.0733,6.0733,6.0246,6.0327,331200.0],["2025-06-05",6.0246,6.0733,6.0165,6.0408,320800.0],["2025-06-06",6.049,6.1464,6.049,6.1383,291900.0],["2025-06-09",6.1464,6.2195,6.1464,6.1707,465700.0],["2025-06-10",6.1545,6.1707,6.0977,6.122,301400.0],["2025-06-11",6.1464,6.187,6.1383,6.1626,476000.0],["2025-06-12",6.1545,6.1626,6.122,6.122,279200.0],["2025-06-13",6.122,6.1464,6.0733,6.1139,628700.0],["2025-06-16",6.1798,6.1881,6.0068,6.0233,982300.0],["2025-06-17",6.0233,6.0892,5.9903,6.0645,327300.0],["2025-06-18",6.048,6.1386,6.0315,6.1057,247000.0],["2025-06-20",6.1057,6.1469,6.0645,6.0645,318400.0],["2025-06-23",6.081,6.0892,5.9656,6.048,432400.0],["2025-06-24",6.048,6.1139,6.048,6.0645,241100.0],["2025-06-25",6.0645,6.0974,5.9821,5.9903,345300.0],["2025-06-26",5.9903,6.0398,5.9162,5.9162,1697100.0],["2025-06-27",5.9574,5.9986,5.8914,5.9079,423600.0],["2025-06-30",5.9244,5.9738,5.842,5.9326,526800.0],["2025-07-01",5.9244,6.015,5.875,5.9574,430700.0],["2025-07-02",5.9574,6.081,5.9491,6.0727,396300.0],["2025-07-03",6.0727,6.2128,6.0727,6.1386,323100.0],["2025-07-07",6.1386,6.2375,6.081,6.221,468700.0],["2025-07-08",6.221,6.4517,6.2045,6.4188,459000.0],["2025-07-09",6.427,6.6165,6.427,6.6083,489300.0],["2025-07-10",6.633,6.7072,6.5753,6.6907,374000.0],["2025-07-11",6.6495,6.8555,6.6495,6.8225,566500.0],["2025-07-14",6.839,6.8555,6.7154,6.8143,495300.0],["2025-07-15",6.839,6.8967,6.6248,6.6248,1179300.0],["2025-07-16",6.6081,6.7083,6.5162,6.7083,624900.0],["2025-07-17",6.7083,6.8838,6.7083,6.8336,422900.0],["2025-07-18",6.8503,6.9172,6.725,6.7334,328500.0],["2025-07-21",6.7501,6.8086,6.6415,6.7835,642000.0],["2025-07-22",6.7752,6.9422,6.7584,6.9088,370100.0],["2025-07-23",6.9339,7.0675,6.9255,7.0174,587800.0],["2025-07-24",7.0258,7.0508,6.9756,7.0341,298700.0],["2025-07-25",7.0258,7.0508,6.8838,6.9172,370600.0],["2025-07-28",6.9339,6.9673,6.7835,6.8002,305800.0],["2025-07-29",6.8002,6.867,6.7167,6.8169,317800.0],["2025-07-30",6.8336,6.9088,6.7334,6.7417,199200.0],["2025-07-31",6.7501,6.8253,6.5329,6.5496,654800.0],["2025-08-01",6.5245,6.5329,6.3491,6.4159,524500.0],["2025-08-04",6.4326,6.6248,6.2405,6.2572,782100.0],["2025-08-05",6.2405,6.3658,6.182,6.3324,572600.0],["2025-08-06",6.3491,6.466,6.3324,6.466,313600.0],["2025-08-07",6.466,6.4828,6.1653,6.1904,808900.0],["2025-08-08",5.8228,6.0483,5.6557,5.9899,1689400.0],["2025-08-11",5.9899,6.0818,5.9397,5.9648,817600.0],["2025-08-12",5.9732,6.0483,5.9397,6.0149,629000.0],["2025-08-13",6.0316,6.0483,5.9732,5.9982,589100.0],["2025-08-14",6.0149,6.0149,5.9397,5.9648,517600.0],["2025-08-15",5.9982,6.0066,5.8813,5.898,1111700.0],["2025-08-18",5.9404,5.9489,5.8386,5.898,897400.0],["2025-08-19",5.9149,5.9489,5.864,5.8895,710100.0],["2025-08-20",5.8895,5.9234,5.8895,5.9149,415200.0],["2025-08-21",5.898,5.9319,5.8725,5.9234,424700.0],["2025-08-22",5.9234,5.9828,5.9149,5.9234,642400.0],["2025-08-25",5.9234,5.9489,5.8386,5.8471,643100.0],["2025-08-26",5.8725,5.881,5.8216,5.8555,480000.0],["2025-08-27",5.8471,5.9065,5.8471,5.8555,532700.0],["2025-08-28",5.8555,5.881,5.8131,5.8386,505900.0],["2025-08-29",5.8216,5.8555,5.8046,5.8555,597400.0],["2025-09-02",5.8555,5.9743,5.8471,5.9149,558700.0],["2025-09-03",5.9319,5.9998,5.8725,5.898,697800.0],["2025-09-04",5.9319,5.9319,5.8386,5.9065,536500.0],["2025-09-05",5.9065,5.9234,5.8216,5.864,608500.0],["2025-09-08",5.864,5.8725,5.7961,5.864,842200.0],["2025-09-09",5.8725,5.8725,5.7792,5.7961,506900.0],["2025-09-10",5.7877,5.8555,5.7622,5.7707,570200.0],["2025-09-11",5.7961,5.9065,5.7877,5.9065,593700.0],["2025-09-12",5.9149,5.9149,5.8046,5.8131,616700.0],["2025-09-15",5.8386,5.8555,5.7877,5.7961,887900.0],["2025-09-16",5.8046,5.8301,5.6434,5.6604,1527100.0],["2025-09-17",5.669,5.807,5.6604,5.7208,760100.0],["2025-09-18",5.7466,5.8157,5.6862,5.7898,711100.0],["2025-09-19",5.8243,5.8243,5.6949,5.7466,672500.0],["2025-09-22",5.7035,5.7294,5.4792,5.4878,1063800.0],["2025-09-23",5.4878,5.6172,5.4619,5.4792,704900.0],["2025-09-24",5.4619,5.4964,5.3152,5.367,1006100.0],["2025-09-25",5.3584,5.4274,5.3152,5.367,577000.0],["2025-09-26",5.3584,5.4015,5.2548,5.298,672500.0],["2025-09-29",5.298,5.3411,5.1513,5.1858,1109700.0],["2025-09-30",5.1944,5.3238,5.1599,5.2634,593300.0],["2025-10-01",5.2462,5.2807,5.1513,5.2807,616700.0],["2025-10-02",5.2893,5.4101,5.2634,5.367,585700.0],["2025-10-03",5.4015,5.4619,5.3411,5.3584,433000.0],["2025-10-06",5.3756,5.4188,5.3238,5.3842,604800.0],["2025-10-07",5.4101,5.4274,5.2721,5.3066,508200.0],["2025-10-08",5.3238,5.4015,5.2893,5.2893,550300.0],["2025-10-09",5.298,5.3411,5.1685,5.1858,674700.0],["2025-10-10",5.1858,5.2289,5.0477,5.0909,810600.0],["2025-10-13",5.134,5.2634,5.1168,5.2548,596800.0],["2025-10-14",5.2289,5.3066,5.1858,5.2289,565600.0],["2025-10-15",5.2462,5.3497,5.1599,5.2289,1131300.0],["2025-10-16",5.141,5.2553,5.018,5.0268,1066100.0],["2025-10-17",5.018,5.1586,5.018,5.141,637300.0],["2025-10-20",5.141,5.2114,5.0971,5.1762,641200.0],["2025-10-21",5.1586,5.2377,5.141,5.2201,550600.0],["2025-10-22",5.2201,5.2201,5.1059,5.1674,545700.0],["2025-10-23",5.1586,5.2289,5.1586,5.2201,531000.0],["2025-10-24",5.2289,5.308,5.2289,5.2465,559800.0],["2025-10-27",5.2553,5.3607,5.2553,5.3344,540700.0],["2025-10-28",5.352,5.3695,5.2729,5.2817,683100.0],["2025-10-29",5.5365,5.8529,5.5101,5.7738,2457000.0],["2025-10-30",5.7738,5.8968,5.7386,5.7914,861700.0],["2025-10-31",5.7738,5.8002,5.6859,5.6947,493000.0],["2025-11-03",5.7123,5.8617,5.6947,5.8529,731100.0],["2025-11-04",5.8177,5.8441,5.7474,5.8002,478800.0],["2025-11-05",5.8089,5.8529,5.6947,5.8265,822100.0],["2025-11-06",5.8265,5.8968,5.7826,5.8089,553000.0],["2025-11-07",5.7914,5.888,5.7562,5.8617,627200.0],["2025-11-10",5.8705,5.9408,5.8265,5.8441,663600.0],["2025-11-11",5.8617,6.0111,5.8617,5.9847,724400.0],["2025-11-12",5.9847,6.0199,5.8529,5.8792,830500.0],["2025-11-13",5.9056,5.9232,5.7914,5.8353,656000.0],["2025-11-14",5.8177,5.8441,5.7562,5.8002,879700.0],["2025-11-17",5.8091,5.8538,5.6929,5.7108,678000.0],["2025-11-18",5.6929,5.7823,5.675,5.7644,648900.0],["2025-11-19",5.7376,5.8895,5.7376,5.8448,416200.0],["2025-11-20",5.8627,5.8985,5.684,5.7108,595100.0],["2025-11-21",5.7018,5.8806,5.675,5.8627,510400.0],["2025-11-24",5.8538,5.961,5.8448,5.9431,635600.0],["2025-11-25",5.9431,5.9878,5.8985,5.9521,391100.0],["2025-11-26",5.9789,6.0325,5.9431,5.9521,547600.0],["2025-11-28",5.9789,5.9878,5.9431,5.97,229800.0],["2025-12-01",5.9431,6.0057,5.9163,5.9342,597500.0],["2025-12-02",5.9521,5.97,5.8985,5.9431,516200.0],["2025-12-03",5.9521,5.9968,5.9521,5.961,461600.0],["2025-12-04",5.9789,5.9968,5.9521,5.9878,584400.0],["2025-12-05",5.97,6.0593,5.97,5.9789,715700.0],["2025-12-08",6.0325,6.0325,5.9431,6.0146,802800.0],["2025-12-09",5.9968,6.0236,5.961,5.9789,649100.0],["2025-12-10",5.961,5.9878,5.9342,5.9789,486500.0],["2025-12-11",5.9878,5.9968,5.9342,5.9342,458200.0],["2025-12-12",5.961,5.9789,5.8985,5.9163,510100.0],["2025-12-15",5.9253,5.9431,5.6929,5.818,2020800.0],["2025-12-16",5.8091,5.8895,5.7555,5.8448,986700.0],["2025-12-17",5.8085,5.8994,5.7448,5.8176,1075000.0],["2025-12-18",5.8448,5.8721,5.7812,5.7994,613200.0],["2025-12-19",5.8085,5.9357,5.8085,5.8448,772700.0],["2025-12-22",5.863,5.8721,5.7812,5.7994,879600.0],["2025-12-23",5.7903,5.8267,5.7267,5.7358,486800.0],["2025-12-24",5.7449,5.7539,5.6994,5.7539,460500.0],["2025-12-26",5.7539,5.7812,5.7176,5.763,519400.0],["2025-12-29",5.7721,5.7994,5.6994,5.6994,681400.0],["2025-12-30",5.6903,5.7994,5.6812,5.763,710100.0],["2025-12-31",5.7449,5.8903,5.7358,5.863,506000.0],["2026-01-02",5.8721,6.0721,5.8721,6.0175,907500.0],["2026-01-05",6.0266,6.0994,6.0085,6.0812,758100.0],["2026-01-06",6.0903,6.0994,5.9448,6.0175,734300.0],["2026-01-07",6.0448,6.0539,5.8994,5.9266,706100.0],["2026-01-08",5.9266,6.063,5.9176,6.0175,554100.0],["2026-01-09",6.0448,6.1084,6.0448,6.0812,681000.0],["2026-01-12",6.1175,6.1175,6.0175,6.0175,973600.0],["2026-01-13",6.0357,6.0721,5.9994,6.0539,752800.0],["2026-01-14",6.0812,6.1175,6.0266,6.1175,1202700.0],["2026-01-15",6.1175,6.163,6.0721,6.163,2197200.0],["2026-01-16",6.1815,6.1815,6.0983,6.1445,1126800.0],["2026-01-20",6.0983,6.2277,6.0429,6.1075,1175400.0],["2026-01-21",6.1353,6.1999,6.1353,6.1907,848200.0],["2026-01-22",6.1907,6.2184,6.1722,6.1815,855300.0],["2026-01-23",6.1815,6.1999,6.1445,6.1445,523300.0],["2026-01-26",6.1537,6.163,6.0798,6.1537,762000.0],["2026-01-27",6.1445,6.1999,6.1353,6.1815,739100.0],["2026-01-28",6.1907,6.2092,6.163,6.163,573000.0],["2026-01-29",6.1815,6.2092,6.1537,6.1815,616100.0],["2026-01-30",6.1815,6.1999,6.1537,6.1907,590500.0],["2026-02-02",6.1907,6.2184,6.1445,6.2092,921000.0],["2026-02-03",6.2092,6.2092,6.0983,6.1537,908300.0],["2026-02-04",6.1537,6.1815,6.0521,6.0891,839600.0],["2026-02-05",6.1075,6.1075,5.9412,5.9597,876900.0],["2026-02-06",5.9597,6.1353,5.9228,6.1168,1157300.0],["2026-02-09",6.1168,6.1168,5.9505,5.9874,1017900.0],["2026-02-10",5.9782,6.0891,5.932,6.0429,730400.0],["2026-02-11",6.0706,6.1445,6.0244,6.126,826500.0],["2026-02-12",6.1353,6.1999,6.0521,6.0613,1152200.0],["2026-02-13",6.0891,6.2092,6.0244,6.163,1596000.0],["2026-02-17",6.2288,6.2475,6.0878,6.1818,1005900.0],["2026-02-18",6.1912,6.1912,6.0503,6.0596,1001100.0],["2026-02-19",6.116,6.1536,5.9563,6.0127,874400.0],["2026-02-20",6.0127,6.069,5.9751,6.0315,575100.0],["2026-02-23",6.0127,6.0221,5.8811,5.8811,753300.0],["2026-02-24",5.8999,5.9469,5.8717,5.9093,470400.0],["2026-02-25",5.9093,5.9563,5.8342,5.9469,707400.0],["2026-02-26",5.9469,5.9939,5.8717,5.9563,584700.0],["2026-02-27",5.9563,5.9563,5.5711,5.5993,1567600.0],["2026-03-02",5.5711,5.7684,5.4396,5.6932,1046100.0],["2026-03-03",5.6369,5.8154,5.5993,5.7402,1109500.0],["2026-03-04",5.1014,5.1202,4.2464,4.4062,7703400.0],["2026-03-05",4.3968,4.4531,4.2558,4.3498,2104600.0],["2026-03-06",4.2558,4.2934,3.9082,3.9458,3296100.0],["2026-03-09",3.9082,3.927,3.7391,3.927,2265300.0],["2026-03-10",3.927,4.0586,3.9082,4.0022,1373300.0],["2026-03-11",4.0022,4.0398,3.9552,3.9834,1031100.0],["2026-03-12",3.9552,4.1525,3.9552,4.0586,1212300.0],["2026-03-13",4.0586,4.1149,3.8331,3.8519,1392900.0],["2026-03-16",3.89,3.89,3.8233,3.8519,812100.0],["2026-03-17",3.8709,4.1093,3.8709,4.0902,916700.0],["2026-03-18",4.0521,4.1951,4.0521,4.1188,738500.0],["2026-03-19",4.0998,4.1188,4.0426,4.0712,479800.0],["2026-03-20",4.0712,4.0902,3.9091,3.9091,638900.0],["2026-03-23",3.9567,4.0998,3.8805,4.033,879900.0],["2026-03-24",4.0044,4.1188,4.0044,4.014,513300.0],["2026-03-25",4.0235,4.1093,4.0044,4.033,470800.0],["2026-03-26",4.0235,4.157,4.014,4.0998,640900.0],["2026-03-27",4.0998,4.0998,3.9186,3.9186,643000.0],["2026-03-30",3.9186,3.9758,3.8328,3.8995,647800.0],["2026-03-31",3.9377,4.0426,3.9091,4.014,618600.0],["2026-04-01",4.033,4.0521,3.9472,3.9758,695900.0],["2026-04-02",3.9472,4.1093,3.9377,4.0807,886500.0],["2026-04-06",4.0998,4.3381,4.0902,4.319,621100.0],["2026-04-07",4.2618,4.3667,4.2332,4.2332,436100.0],["2026-04-08",4.319,4.4144,4.3095,4.3953,640900.0],["2026-04-09",4.3858,4.4239,4.3381,4.3381,430800.0],["2026-04-10",4.3667,4.4049,4.2904,4.3095,483900.0],["2026-04-13",4.3,4.3763,4.2142,4.3572,522600.0],["2026-04-14",4.3572,4.5288,4.3572,4.5193,686500.0],["2026-04-15",4.5574,4.5955,4.5288,4.5479,971800.0],["2026-04-16",4.5286,4.5768,4.2582,4.2775,1788100.0],["2026-04-17",4.3065,4.3837,4.2003,4.2292,1939700.0],["2026-04-20",4.1906,4.2389,4.1134,4.1423,1093400.0],["2026-04-21",4.1423,4.181,4.0265,4.0554,1439100.0],["2026-04-22",4.0844,4.1423,3.9782,4.0071,1497600.0],["2026-04-23",3.9975,3.9975,3.8623,3.8913,1332600.0],["2026-04-24",3.8623,3.9106,3.7464,3.7464,1951300.0],["2026-04-27",3.7561,3.7658,3.6692,3.7368,1321500.0],["2026-04-28",3.7464,3.8237,3.7271,3.8044,760100.0],["2026-04-29",3.7851,3.814,3.7175,3.7658,699400.0],["2026-04-30",3.7658,4.0554,3.7658,4.0458,1029900.0],["2026-05-01",4.0361,4.1134,4.0071,4.0747,752900.0],["2026-05-04",4.0458,4.123,4.0168,4.0361,775600.0],["2026-05-05",4.0747,4.1037,3.9975,4.0844,963100.0],["2026-05-06",4.1134,4.4513,4.0941,4.4223,2135300.0],["2026-05-07",4.4706,4.4899,4.2485,4.3548,989800.0],["2026-05-08",4.3548,4.3934,4.2292,4.3837,761300.0],["2026-05-11",4.3451,4.3451,4.1713,4.181,922600.0],["2026-05-12",4.1616,4.181,4.0361,4.0941,586700.0],["2026-05-13",4.0941,4.1423,4.0265,4.0747,606200.0],["2026-05-14",4.1037,4.2582,4.0747,4.1906,710400.0],["2026-05-15",4.181,4.2099,4.1037,4.1037,885300.0],["2026-05-18",4.1037,4.1037,3.9078,3.9666,778400.0],["2026-05-19",3.9666,4.0351,3.9274,3.9372,770500.0],["2026-05-20",3.9274,4.0254,3.8686,3.9862,749600.0],["2026-05-21",3.9764,4.0156,3.8197,3.947,915700.0],["2026-05-22",3.947,3.9862,3.8882,3.9274,901800.0],["2026-05-26",3.9274,4.0547,3.9274,3.9862,732500.0],["2026-05-27",3.9862,4.0449,3.9764,3.996,454800.0],["2026-05-28",3.9764,4.1919,3.9764,4.1037,831800.0],["2026-05-29",4.1233,4.3486,4.1037,4.2996,1359900.0],["2026-06-01",4.2898,4.4857,4.2506,4.4661,1116100.0],["2026-06-02",4.4661,4.5836,4.4563,4.5249,968800.0],["2026-06-03",4.4857,4.4857,4.2996,4.3388,784400.0],["2026-06-04",4.329,4.564,4.3094,4.5542,799300.0],["2026-06-05",4.4955,4.5738,4.4465,4.5053,986200.0],["2026-06-08",4.5249,4.613,4.3877,4.3877,920500.0],["2026-06-09",4.3779,4.3975,4.1919,4.2212,1211600.0],["2026-06-10",4.2114,4.3779,4.1625,4.3486,669400.0],["2026-06-11",4.4073,4.6032,4.3779,4.4759,1000100.0],["2026-06-12",4.5053,4.5053,4.2702,4.2702,909500.0],["2026-06-15",4.329,4.4661,4.3192,4.3975,862100.0],["2026-06-16",4.4171,4.5053,4.2604,4.28,1379600.0],["2026-06-17",4.28,4.35,4.1,4.14,1159900.0],["2026-06-18",4.15,4.24,4.14,4.22,589300.0],["2026-06-22",4.2,4.34,4.16,4.16,682900.0],["2026-06-23",4.12,4.32,4.12,4.3,635900.0],["2026-06-24",4.32,4.35,4.2,4.26,734800.0],["2026-06-25",4.29,4.43,4.29,4.41,494600.0],["2026-06-26",4.41,4.45,4.38,4.41,364100.0],["2026-06-29",4.54,4.66,4.52,4.66,712700.0],["2026-06-30",4.67,4.76,4.65,4.73,589000.0],["2026-07-01",4.72,4.79,4.7,4.73,515200.0],["2026-07-02",4.76,4.8,4.68,4.72,381200.0],["2026-07-06",4.72,4.75,4.64,4.64,591700.0],["2026-07-07",4.62,4.71,4.6,4.64,1253300.0],["2026-07-08",4.6,4.655,4.56,4.65,333944.0],["2026-07-10",4.63,4.715,4.62,4.65,377181.94388],["2026-07-13",4.685,4.72,4.64,4.66,611103.467348],["2026-07-14",4.69,4.75,4.665,4.71,633668.352301],["2026-07-15",4.78,4.84,4.7,4.73,1183501.456947],["2026-07-16",4.66,4.76,4.61,4.7,783060.557401],["2026-07-17",4.68,4.75,4.63,4.66,417898.167809],["2026-07-31",4.42,4.4572,4.31,4.32,513083.942798],["2026-08-03",4.35,4.52,4.33,4.51,423590.900744],["2026-08-04",4.51,4.57,4.495,4.55,446467.475036],["2026-08-05",4.26,4.415,4.15,4.38,1171614.984954],["2026-08-06",4.43,4.675,4.415,4.58,800628.01741],["2026-08-07",4.585,4.71,4.565,4.64,562009.870862]]}