{"t":"NSLR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-04-28",4.7815,4.8969,4.732,4.8144,105500.0],["2011-04-29",4.7913,4.8144,4.6166,4.7979,245000.0],["2011-05-02",4.7979,4.7979,4.6331,4.7353,28000.0],["2011-05-03",4.6693,4.7452,4.6496,4.6891,27000.0],["2011-05-04",4.6496,4.6627,4.3561,4.5473,46800.0],["2011-05-05",4.4649,4.5144,4.3528,4.3956,26000.0],["2011-05-06",4.455,4.6825,4.3033,4.5177,40000.0],["2011-05-09",4.6166,4.6957,4.5177,4.5407,11400.0],["2011-05-10",4.6166,4.6166,4.3363,4.4253,11000.0],["2011-05-11",4.4616,4.6166,4.3363,4.3858,13000.0],["2011-05-12",4.6034,4.6034,4.3627,4.3693,10300.0],["2011-05-13",4.4484,4.4484,4.2868,4.4187,8300.0],["2011-05-16",4.5506,4.5506,4.4352,4.4814,14000.0],["2011-05-17",4.4715,4.5308,4.3,4.3528,26700.0],["2011-05-18",4.4154,4.4154,4.2736,4.3923,24600.0],["2011-05-19",4.5638,4.5638,4.3231,4.3858,79800.0],["2011-05-20",4.3528,4.4418,4.3231,4.3792,20800.0],["2011-05-23",4.4385,4.4385,4.2901,4.3396,49300.0],["2011-05-24",4.3858,4.4979,4.2802,4.4484,53000.0],["2011-05-25",4.4682,4.7815,4.4352,4.5242,119100.0],["2011-05-26",4.5506,4.5836,4.4913,4.5012,22900.0],["2011-05-27",4.5012,4.5638,4.3956,4.5111,24400.0],["2011-05-31",4.5935,4.5935,4.389,4.4583,12200.0],["2011-06-01",4.4748,4.4979,4.3858,4.4154,9700.0],["2011-06-02",4.5374,4.5374,4.3759,4.3759,9100.0],["2011-06-03",4.455,4.4616,4.3495,4.4385,4500.0],["2011-06-06",4.366,4.5242,4.3561,4.4319,10700.0],["2011-06-07",4.3693,4.4418,4.366,4.4418,4000.0],["2011-06-08",4.366,4.4418,4.2736,4.3858,10600.0],["2011-06-09",4.3792,4.4946,4.211,4.244,23400.0],["2011-06-10",4.2506,4.4187,4.0197,4.1154,27200.0],["2011-06-13",4.1219,4.2176,3.469,3.7724,56600.0],["2011-06-14",3.9571,3.9571,3.6966,3.9274,12200.0],["2011-06-15",3.7922,3.8581,3.7724,3.8581,9200.0],["2011-06-16",3.9142,3.967,3.2976,3.4624,40400.0],["2011-06-17",3.7889,3.7889,3.4295,3.6306,9000.0],["2011-06-20",3.5449,3.7889,3.2151,3.657,35000.0],["2011-06-21",3.7724,3.7724,3.4558,3.5943,19600.0],["2011-06-22",3.7493,3.7493,3.5251,3.6009,3000.0],["2011-06-23",3.6537,3.69,3.413,3.6141,9500.0],["2011-06-24",3.4459,3.7032,3.3734,3.3866,17100.0],["2011-06-27",4.1055,5.0617,4.023,4.8045,505900.0],["2011-06-28",5.0288,5.0288,4.4022,4.5836,312000.0],["2011-06-29",4.6397,4.9233,4.521,4.8144,178800.0],["2011-06-30",4.9134,4.9134,4.5374,4.5935,106000.0],["2011-07-01",4.488,4.8474,4.4682,4.7353,76800.0],["2011-07-05",4.8804,4.9397,4.7056,4.7815,73400.0],["2011-07-06",4.7749,4.8936,4.6858,4.7419,74900.0],["2011-07-07",4.8639,4.8639,4.7254,4.8474,63600.0],["2011-07-08",4.8639,5.4212,4.7848,5.342,459000.0],["2011-07-11",5.4937,6.1236,5.2992,5.9422,1057000.0],["2011-07-12",6.1005,6.1664,5.7509,5.8894,675900.0],["2011-07-13",5.9686,6.2126,5.6421,5.7048,536100.0],["2011-07-14",5.896,6.0246,5.6949,5.929,351800.0],["2011-07-15",6.0477,6.2324,5.8202,6.2324,330300.0],["2011-07-18",6.1664,6.5456,6.1005,6.4335,436500.0],["2011-07-19",6.5456,6.5852,5.3321,5.7377,1241800.0],["2011-07-20",5.7279,6.084,5.6091,5.8861,261300.0],["2011-07-21",5.9191,5.9191,5.6421,5.8202,136400.0],["2011-07-22",5.7608,5.7839,5.5762,5.6718,139800.0],["2011-07-25",5.5861,5.8795,5.4608,5.6157,160800.0],["2011-07-26",5.5564,5.7707,5.5102,5.6025,110600.0],["2011-07-27",5.5366,5.5564,5.375,5.497,74500.0],["2011-07-28",5.5069,5.6817,5.1244,5.1969,132700.0],["2011-07-29",5.1178,5.3684,4.9463,5.3354,238800.0],["2011-08-01",5.4575,5.4739,5.1145,5.2761,70500.0],["2011-08-02",5.3354,5.3354,5.1145,5.22,53600.0],["2011-08-03",5.1937,5.2563,4.8177,5.2365,128100.0],["2011-08-04",5.1772,5.2629,4.699,4.8738,161500.0],["2011-08-05",4.8507,4.9364,4.3363,4.5473,205600.0],["2011-08-08",4.3429,4.5407,3.9867,4.1582,137100.0],["2011-08-09",4.1813,5.3585,3.9867,5.0947,254400.0],["2011-08-10",4.9331,5.1772,4.699,4.9793,85900.0],["2011-08-11",4.8639,5.2563,4.544,5.0815,45100.0],["2011-08-12",5.0387,5.1409,4.9661,5.0288,28400.0],["2011-08-15",4.9595,5.1772,4.8804,4.9859,26600.0],["2011-08-16",4.8639,5.4278,4.7979,5.0815,90800.0],["2011-08-17",5.1673,5.2464,4.8375,5.0057,52000.0],["2011-08-18",4.8639,4.8639,4.6792,4.7485,46300.0],["2011-08-19",4.6957,4.9298,4.4517,4.8441,38500.0],["2011-08-22",4.9331,4.9331,4.5704,4.6397,42300.0],["2011-08-23",4.7518,4.8078,4.4352,4.6067,67600.0],["2011-08-24",4.6133,4.6891,4.6133,4.643,17500.0],["2011-08-25",4.732,5.4245,4.5242,5.2893,224000.0],["2011-08-26",5.2002,5.652,5.1442,5.5729,190300.0],["2011-08-29",5.6091,5.6883,5.3091,5.4245,107700.0],["2011-08-30",5.3025,5.5432,5.2035,5.3849,52900.0],["2011-08-31",5.3915,5.4772,5.1112,5.2167,79600.0],["2011-09-01",5.1937,5.1937,5.0156,5.0683,34100.0],["2011-09-02",5.0354,5.2695,5.0123,5.1112,38500.0],["2011-09-06",5.0123,5.2959,4.887,5.1871,59400.0],["2011-09-07",5.2761,5.4904,5.2431,5.319,65800.0],["2011-09-08",5.3223,5.3223,5.1607,5.2398,35500.0],["2011-09-09",5.1442,5.1772,4.7815,4.8705,92600.0],["2011-09-12",5.0255,5.0255,4.8342,4.8606,47900.0],["2011-09-13",4.8474,5.0123,4.7848,4.9002,43500.0],["2011-09-14",4.8342,5.1112,4.6957,4.8408,78800.0],["2011-09-15",4.9364,4.9892,4.7913,4.92,42700.0],["2011-09-16",4.9463,4.9463,4.6891,4.7518,68500.0],["2011-09-19",4.6792,4.8705,4.6364,4.7386,92700.0],["2011-09-20",4.8243,4.8243,4.5177,4.6627,59400.0],["2011-09-21",4.6232,4.7979,4.5671,4.7452,124900.0],["2011-09-22",4.6199,4.6693,4.4517,4.5407,160200.0],["2011-09-23",4.6331,4.9265,4.6166,4.7188,93000.0],["2011-09-26",4.7155,4.7749,4.6199,4.666,44400.0],["2011-09-27",4.666,4.7716,4.6496,4.699,431600.0],["2011-09-28",4.6792,4.7419,4.6166,4.666,96100.0],["2011-09-29",4.7419,4.7419,4.6166,4.6496,52100.0],["2011-09-30",4.6693,4.6693,4.4682,4.4715,81500.0],["2011-10-03",4.5144,4.5144,4.2044,4.2044,112000.0],["2011-10-04",4.1252,4.1813,3.99,4.1022,127800.0],["2011-10-05",4.1549,4.4022,4.1549,4.2341,60400.0],["2011-10-06",4.2473,4.4814,4.2044,4.4583,43800.0],["2011-10-07",4.5078,4.5308,4.3396,4.3923,23500.0],["2011-10-10",4.4352,4.6166,4.3429,4.5638,71200.0],["2011-10-11",4.4682,4.5836,4.4517,4.5572,33700.0],["2011-10-12",4.61,4.6166,4.5111,4.5275,33500.0],["2011-10-13",4.5144,4.5144,4.333,4.3396,49900.0],["2011-10-14",4.4286,4.765,4.4253,4.5407,159300.0],["2011-10-17",4.5275,4.6166,4.3858,4.5836,43000.0],["2011-10-18",4.5935,4.6397,4.455,4.455,79200.0],["2011-10-19",4.4517,4.5242,4.3066,4.3363,86300.0],["2011-10-20",4.3132,4.4583,4.1945,4.4583,37700.0],["2011-10-21",4.5836,4.7716,4.5539,4.6759,174600.0],["2011-10-24",4.6924,4.7716,4.6133,4.6199,52600.0],["2011-10-25",4.6133,4.6594,4.4649,4.5144,66500.0],["2011-10-26",4.5869,4.7518,4.4682,4.6891,94100.0],["2011-10-27",4.7782,4.92,4.6463,4.6858,98300.0],["2011-10-28",4.6298,5.0288,4.5341,4.9727,250700.0],["2011-10-31",4.9661,5.1772,4.8804,5.0453,210900.0],["2011-11-01",4.8837,5.0387,4.699,4.92,137400.0],["2011-11-02",4.9793,5.1112,4.6166,5.0024,200500.0],["2011-11-03",5.1013,5.497,4.9628,5.4179,737700.0],["2011-11-04",5.6718,5.6817,4.7287,4.8309,801000.0],["2011-11-07",4.8078,4.9463,4.5341,4.8705,205200.0],["2011-11-08",4.9101,4.9463,4.7979,4.8903,56400.0],["2011-11-09",4.7419,4.7617,4.5836,4.6166,63900.0],["2011-11-10",4.6166,4.7782,4.5506,4.6858,57600.0],["2011-11-11",4.8144,4.8936,4.6957,4.8045,58100.0],["2011-11-14",4.8177,4.8936,4.7452,4.765,22200.0],["2011-11-15",4.7485,4.7749,4.6364,4.7155,41400.0],["2011-11-16",4.6759,4.7419,4.6166,4.6265,46500.0],["2011-11-17",4.6232,4.6232,4.3033,4.3923,84400.0],["2011-11-18",4.4418,4.5506,4.3066,4.4847,31700.0],["2011-11-21",4.422,4.4484,4.2901,4.3792,71800.0],["2011-11-22",4.3792,4.3792,4.1912,4.2374,35400.0],["2011-11-23",4.1648,4.2308,4.1285,4.1648,64000.0],["2011-11-25",4.1351,4.2044,4.1219,4.1219,12600.0],["2011-11-28",4.2703,4.4187,4.1582,4.2308,28000.0],["2011-11-29",4.2769,4.6034,4.2769,4.5704,60100.0],["2011-11-30",4.699,4.732,4.5869,4.6496,60100.0],["2011-12-01",4.643,4.7683,4.5935,4.666,30300.0],["2011-12-02",4.7287,4.7683,4.6331,4.765,70400.0],["2011-12-05",5.1574,5.1574,4.8969,4.9496,268100.0],["2011-12-06",5.1112,5.1607,4.9331,5.0749,232400.0],["2011-12-07",5.0815,5.2893,5.0288,5.1607,189500.0],["2011-12-08",5.1508,5.2761,5.0288,5.0881,90800.0],["2011-12-09",5.0848,5.1409,5.0255,5.0782,100400.0],["2011-12-12",5.009,5.0617,4.8342,4.9958,115700.0],["2011-12-13",4.9925,5.0749,4.92,5.0123,111200.0],["2011-12-14",5.0123,5.0486,4.8111,4.9892,99800.0],["2011-12-15",5.1706,5.2101,4.9529,5.2101,137500.0],["2011-12-16",5.2761,5.2761,4.5671,4.6166,236900.0],["2011-12-19",4.643,4.6957,4.2967,4.3528,75600.0],["2011-12-20",4.5144,4.5144,4.3198,4.4484,72500.0],["2011-12-21",4.455,4.6133,4.2967,4.5407,105100.0],["2011-12-22",4.5374,4.7485,4.5374,4.5902,54500.0],["2011-12-23",4.6199,4.7815,4.5968,4.6397,52600.0],["2011-12-27",4.6693,4.7287,4.6199,4.7023,43500.0],["2011-12-28",4.7155,4.7155,4.6331,4.7155,24800.0],["2011-12-29",4.7518,4.7518,4.6166,4.6166,26500.0],["2011-12-30",4.6693,4.7056,4.5506,4.6001,34900.0],["2012-01-03",4.7188,4.7188,4.5836,4.6166,39200.0],["2012-01-04",4.6133,4.6496,4.4583,4.5671,37900.0],["2012-01-05",4.5506,4.5704,4.3198,4.3989,86100.0],["2012-01-06",4.3792,4.4847,4.2967,4.4286,107200.0],["2012-01-09",4.4484,4.4946,4.3693,4.4022,24500.0],["2012-01-10",4.4517,4.4583,4.3198,4.3923,36600.0],["2012-01-11",4.366,4.6825,4.3,4.5341,89400.0],["2012-01-12",4.5177,4.6627,4.4979,4.6627,46800.0],["2012-01-13",4.6496,4.666,4.5308,4.666,44400.0],["2012-01-17",4.6693,4.8177,4.5737,4.6331,108800.0],["2012-01-18",4.6529,4.6957,4.5869,4.6298,37500.0],["2012-01-19",4.6627,4.6627,4.6166,4.6199,41800.0],["2012-01-20",4.6298,4.699,4.5242,4.6792,48700.0],["2012-01-23",4.699,4.7023,4.6364,4.666,41400.0],["2012-01-24",4.643,4.6957,4.61,4.6924,42200.0],["2012-01-25",4.7056,4.8606,4.699,4.8573,128900.0],["2012-01-26",4.8903,5.1772,4.8738,4.9793,252900.0],["2012-01-27",5.009,5.995,4.8969,5.8664,2627500.0],["2012-01-30",6.0444,6.084,5.3783,5.5399,1836800.0],["2012-01-31",5.6322,5.8004,5.1871,5.8004,816800.0],["2012-02-01",5.9455,5.9521,5.5234,5.6949,580300.0],["2012-02-02",5.8202,6.1829,5.6091,6.1038,1227900.0],["2012-02-03",6.2588,6.8358,6.0016,6.7435,1794600.0],["2012-02-06",6.727,6.8886,6.1005,6.1433,1365300.0],["2012-02-07",6.2027,6.361,5.896,6.0576,601100.0],["2012-02-08",6.1104,6.3313,6.0675,6.1829,350500.0],["2012-02-09",6.2291,6.4302,6.0873,6.4302,551900.0],["2012-02-10",4.9793,5.3091,4.9134,5.0453,9842400.0],["2012-02-13",5.1442,5.3256,5.0486,5.2893,1544000.0],["2012-02-14",5.3223,5.4673,5.22,5.4641,1227200.0],["2012-02-15",5.4673,5.5399,5.2266,5.319,1081400.0],["2012-02-16",5.2761,5.441,5.1772,5.3585,655600.0],["2012-02-17",5.4146,5.4575,5.342,5.4344,416200.0],["2012-02-21",5.4608,5.4641,5.3486,5.4344,530200.0],["2012-02-22",5.375,5.4509,5.2365,5.2563,432700.0],["2012-02-23",5.2464,5.3256,5.2134,5.2629,304600.0],["2012-02-24",5.3058,5.3585,5.2134,5.2926,342000.0],["2012-02-27",5.2893,5.3651,5.2431,5.3486,280700.0],["2012-02-28",5.3849,5.5663,5.3453,5.4542,649300.0],["2012-02-29",5.4575,5.7806,5.4443,5.5894,1011200.0],["2012-03-01",5.596,5.7674,5.5201,5.6619,538400.0],["2012-03-02",5.7542,5.8697,5.6718,5.84,631300.0],["2012-03-05",5.8367,6.0081,5.7377,5.8334,671200.0],["2012-03-06",5.7707,5.7707,5.5564,5.6751,486600.0],["2012-03-07",5.7641,5.9818,5.6916,5.9323,457100.0],["2012-03-08",6.0213,6.0708,5.8367,5.896,510000.0],["2012-03-09",5.9851,6.0345,5.9026,5.9686,328800.0],["2012-03-12",6.0807,6.0873,5.8565,5.896,483100.0],["2012-03-13",5.995,6.0972,5.8697,6.0675,732300.0],["2012-03-14",6.1203,6.1203,5.9026,5.995,491600.0],["2012-03-15",6.0477,6.0807,5.9356,6.0016,269200.0],["2012-03-16",6.0378,6.0477,5.9191,5.962,288100.0],["2012-03-19",6.0543,6.0609,5.9026,5.9257,412900.0],["2012-03-20",5.9356,6.3247,5.8565,6.2785,787100.0],["2012-03-21",6.3148,6.5127,6.2983,6.361,872900.0],["2012-03-22",6.3049,6.5259,6.1829,6.3379,512800.0],["2012-03-23",6.3148,6.4929,6.2093,6.4039,446500.0],["2012-03-26",6.3973,6.5457,6.2818,6.417,527900.0],["2012-03-27",6.4995,6.7237,6.3478,6.6545,985300.0],["2012-03-28",6.6809,6.694,6.0708,6.6479,1222900.0],["2012-03-29",6.3643,6.3874,5.8466,6.1203,1396800.0],["2012-03-30",6.1796,6.2621,6.1071,6.1664,388400.0],["2012-04-02",5.9554,6.1829,5.9422,5.9785,582000.0],["2012-04-03",6.084,6.1005,5.9521,6.051,373000.0],["2012-04-04",5.9983,6.1005,5.8861,6.0114,401100.0],["2012-04-05",5.9257,6.1236,5.9257,5.9587,235300.0],["2012-04-09",5.9422,6.1005,5.9356,6.0642,362800.0],["2012-04-10",6.1005,6.2654,6.0345,6.2357,830500.0],["2012-04-11",6.3478,6.6776,6.3181,6.5687,1099400.0],["2012-04-12",6.5951,6.671,6.4896,6.572,657700.0],["2012-04-13",6.5094,6.6281,6.3676,6.5819,385900.0],["2012-04-16",6.671,6.671,6.1236,6.2522,742700.0],["2012-04-17",6.3148,6.3577,6.1829,6.3082,408900.0],["2012-04-18",6.2917,6.3841,6.2291,6.2654,296800.0],["2012-04-19",6.2818,6.2818,5.9323,5.9851,737400.0],["2012-04-20",6.0016,6.1005,5.7773,5.8202,506800.0],["2012-04-23",5.7707,6.0972,5.6487,6.0411,627900.0],["2012-04-24",6.0609,6.1005,5.7081,5.8301,749600.0],["2012-04-25",5.8828,5.9917,5.7575,5.8433,465000.0],["2012-04-26",5.84,5.8927,5.4014,5.5894,1038400.0],["2012-04-27",5.6454,5.8499,5.5828,5.7114,487700.0],["2012-04-30",5.7938,5.8532,5.6058,5.6454,401300.0],["2012-05-01",5.6454,5.8795,5.6454,5.8499,338700.0],["2012-05-02",5.9554,6.4006,5.9356,6.295,1218000.0],["2012-05-03",6.2687,6.3445,5.995,6.117,699200.0],["2012-05-04",6.1697,6.4995,5.9092,6.4797,976000.0],["2012-05-07",6.3346,6.4269,6.0081,6.0114,1024900.0],["2012-05-08",6.1335,6.1631,5.7707,6.0411,619600.0],["2012-05-09",5.9686,6.2324,5.8004,5.8202,681300.0],["2012-05-10",6.018,6.0609,5.9092,6.0114,649500.0],["2012-05-11",5.3651,5.6718,5.3552,5.6652,5378600.0],["2012-05-14",5.6883,5.9356,5.6388,5.8993,1397400.0],["2012-05-15",6.1664,6.3313,5.9389,6.0477,2197500.0],["2012-05-16",6.1005,6.1005,5.7081,5.8532,1365500.0],["2012-05-17",5.9719,5.9719,5.2431,5.3091,2218000.0],["2012-05-18",5.4014,5.441,4.2835,4.3363,5191800.0],["2012-05-21",4.1516,4.2011,3.8318,3.9109,2781500.0],["2012-05-22",3.9175,4.1483,3.7889,3.8252,1233300.0],["2012-05-23",3.9439,4.056,3.8911,4.0131,965000.0],["2012-05-24",4.0659,4.0725,3.8318,3.9538,688600.0],["2012-05-25",3.9538,3.9571,3.6504,3.7098,1134100.0],["2012-05-29",3.6999,3.7163,3.5119,3.5778,998300.0],["2012-05-30",3.5119,3.6207,3.4657,3.4921,498700.0],["2012-05-31",3.4888,3.5482,3.3503,3.4756,1283300.0],["2012-06-01",3.3701,3.4196,3.2646,3.3107,699900.0],["2012-06-04",3.3042,3.3635,3.2382,3.3305,552300.0],["2012-06-05",3.3173,3.4426,3.3173,3.4361,536800.0],["2012-06-06",3.4558,3.5647,3.38,3.5152,592000.0],["2012-06-07",3.5449,3.5449,3.347,3.3767,332400.0],["2012-06-08",3.3536,3.4591,3.347,3.3701,384200.0],["2012-06-11",3.3965,3.4064,3.2184,3.3173,767200.0],["2012-06-12",3.3305,3.3536,3.2514,3.3173,371000.0],["2012-06-13",3.347,3.3767,3.3074,3.3371,319700.0],["2012-06-14",3.3206,3.3965,3.3042,3.3932,443600.0],["2012-06-15",3.4064,3.4591,3.3042,3.3536,316000.0],["2012-06-18",3.3371,3.535,3.3173,3.4525,580800.0],["2012-06-19",3.4657,3.5251,3.3635,3.3998,387600.0],["2012-06-20",3.413,3.413,3.3009,3.347,318000.0],["2012-06-21",3.347,3.4196,3.1492,3.1788,704800.0],["2012-06-22",3.1821,3.3239,3.1821,3.2646,3106600.0],["2012-06-25",3.225,3.2283,3.0997,3.1393,389100.0],["2012-06-26",3.1426,3.192,3.0469,3.0667,467800.0],["2012-06-27",3.0601,3.0964,2.9942,3.0766,314400.0],["2012-06-28",3.037,3.0403,2.9117,3.0008,498900.0],["2012-06-29",3.0601,3.0964,2.9909,3.0667,339500.0],["2012-07-02",3.0799,3.1162,3.0436,3.1129,135300.0],["2012-07-03",3.103,3.1755,3.0634,3.136,168200.0],["2012-07-05",3.1228,3.1393,3.0502,3.0766,146900.0],["2012-07-06",3.0535,3.0766,3.0239,3.0568,103600.0],["2012-07-09",3.0469,3.0964,2.9843,3.0008,173800.0],["2012-07-10",3.0403,3.0667,2.8887,2.9942,405700.0],["2012-07-11",2.9942,3.1723,2.9711,3.1558,337600.0],["2012-07-12",3.1294,3.169,3.0535,3.0667,259200.0],["2012-07-13",3.0865,3.1294,3.0667,3.0898,196700.0],["2012-07-16",3.0931,3.1261,2.9315,2.9381,394300.0],["2012-07-17",2.9348,2.9678,2.8524,2.8656,342700.0],["2012-07-18",2.8392,2.9348,2.7897,2.8557,449700.0],["2012-07-19",2.8755,2.9975,2.8557,2.9216,289000.0],["2012-07-20",2.9216,2.9942,2.8854,2.9711,242300.0],["2012-07-23",2.9183,2.9645,2.8986,2.9249,200400.0],["2012-07-24",2.9216,3.1261,2.9216,3.0634,365700.0],["2012-07-25",3.07,3.1129,3.0107,3.0865,245800.0],["2012-07-26",3.0041,3.014,2.9414,2.9942,523200.0],["2012-07-27",2.9513,2.9975,2.8293,2.9843,331500.0],["2012-07-30",2.9711,3.225,2.9711,3.2217,424800.0],["2012-07-31",3.2283,3.4229,3.2019,3.3569,1337900.0],["2012-08-01",3.3734,3.3734,3.0173,3.0865,343600.0],["2012-08-02",3.07,3.2316,2.9447,3.225,434100.0],["2012-08-03",3.2184,3.2184,3.103,3.1788,353900.0],["2012-08-06",3.1722,3.2745,3.1294,3.1459,189100.0],["2012-08-07",3.1525,3.2316,3.1261,3.1953,174700.0],["2012-08-08",3.1788,3.1788,3.0766,3.1261,148800.0],["2012-08-09",3.1327,3.2118,3.0502,3.0799,169500.0],["2012-08-10",3.0799,3.1294,3.0634,3.0865,109000.0],["2012-08-13",3.0733,3.1162,2.9711,3.0272,193800.0],["2012-08-14",2.9975,3.0403,2.9678,2.9942,217400.0],["2012-08-15",2.9876,3.0601,2.9678,3.0041,81300.0],["2012-08-16",2.981,3.07,2.981,3.0074,128400.0],["2012-08-17",2.9909,3.0733,2.9678,2.9777,128000.0],["2012-08-20",2.9678,3.0338,2.9414,2.9744,144400.0],["2012-08-21",2.9315,2.9678,2.8689,2.8722,267900.0],["2012-08-22",2.8425,2.9018,2.7601,2.7699,292300.0],["2012-08-23",2.7568,2.8029,2.7337,2.793,274600.0],["2012-08-24",2.7864,2.9381,2.7864,2.892,240100.0],["2012-08-27",2.9051,2.915,2.7963,2.8359,116900.0],["2012-08-28",2.8194,2.8524,2.7963,2.8128,163400.0],["2012-08-29",2.8161,2.8392,2.8029,2.8161,150100.0],["2012-08-30",2.8326,2.9117,2.8326,2.8656,166700.0],["2012-08-31",2.8854,2.8953,2.8326,2.8458,133100.0],["2012-09-04",2.8557,2.9018,2.8128,2.859,143100.0],["2012-09-05",2.8689,2.9282,2.8392,2.8887,153900.0],["2012-09-06",2.892,2.915,2.8359,2.8953,195800.0],["2012-09-07",2.8953,2.9018,2.8227,2.8392,153800.0],["2012-09-10",2.8722,2.8887,2.8293,2.859,132800.0],["2012-09-11",2.8524,2.9018,2.8326,2.8755,137700.0],["2012-09-12",2.8722,3.0239,2.8722,3.0173,339300.0],["2012-09-13",3.0107,3.0469,2.9777,3.0008,176000.0],["2012-09-14",3.0041,3.07,2.9711,3.0041,186000.0],["2012-09-17",3.0008,3.0074,2.9348,2.9678,140200.0],["2012-09-18",2.9876,3.0041,2.8986,2.9183,182200.0],["2012-09-19",2.9249,3.0272,2.8722,2.9744,233400.0],["2012-09-20",2.9777,3.0832,2.9183,3.0403,221200.0],["2012-09-21",3.0733,3.0964,2.9909,3.0403,193600.0],["2012-09-24",3.014,3.0239,2.9183,2.9381,184900.0],["2012-09-25",2.9315,2.9513,2.8359,2.8491,265900.0],["2012-09-26",2.8524,2.8623,2.8095,2.8491,92600.0],["2012-09-27",2.859,2.9183,2.8392,2.892,159800.0],["2012-09-28",2.8821,2.8854,2.8392,2.8458,97500.0],["2012-10-01",2.8524,2.8986,2.8524,2.8755,90800.0],["2012-10-02",2.8755,2.9051,2.826,2.8359,105900.0],["2012-10-03",2.8524,2.8524,2.8062,2.826,116700.0],["2012-10-04",2.8326,2.8689,2.8227,2.8425,115000.0],["2012-10-05",2.8326,2.8491,2.8029,2.8095,130000.0],["2012-10-08",2.8194,2.8326,2.7897,2.8194,123900.0],["2012-10-09",2.8326,2.8326,2.8029,2.8128,116800.0],["2012-10-10",2.8095,2.8095,2.7238,2.7403,138700.0],["2012-10-11",2.7436,2.7963,2.7238,2.7271,106600.0],["2012-10-12",2.7337,2.7469,2.671,2.6941,121300.0],["2012-10-15",2.7139,2.737,2.6578,2.6743,130400.0],["2012-10-16",2.6512,2.704,2.6512,2.671,98600.0],["2012-10-17",2.6677,2.7403,2.6677,2.7304,115100.0],["2012-10-18",2.7337,2.7502,2.6545,2.671,165800.0],["2012-10-19",2.6644,2.6908,2.5853,2.5952,341900.0],["2012-10-22",2.5886,2.6216,2.5754,2.6084,164100.0],["2012-10-23",2.5853,2.6249,2.5589,2.5886,138300.0],["2012-10-24",2.7172,2.7535,2.638,2.6743,264200.0],["2012-10-25",2.6875,2.7007,2.638,2.671,69900.0],["2012-10-26",2.6644,2.6677,2.5886,2.6216,130100.0],["2012-10-31",2.615,2.638,2.493,2.5688,358700.0],["2012-11-01",2.5886,2.6479,2.5193,2.6051,167600.0],["2012-11-02",2.5985,2.6117,2.5292,2.5589,69900.0],["2012-11-05",2.5523,2.5985,2.5226,2.5358,94400.0],["2012-11-06",2.5424,2.6018,2.5094,2.5985,179100.0],["2012-11-07",2.5721,2.5754,2.4468,2.4897,327300.0],["2012-11-08",2.4831,2.5028,2.4105,2.4171,268500.0],["2012-11-09",2.4105,2.4369,2.3116,2.3149,363200.0],["2012-11-12",2.3116,2.338,2.2753,2.3215,313700.0],["2012-11-13",2.3182,2.3314,2.2753,2.2819,253000.0],["2012-11-14",2.2555,2.3841,2.2555,2.3116,277800.0],["2012-11-15",2.305,2.3248,2.2588,2.2984,234300.0],["2012-11-16",2.2885,2.3149,2.2621,2.2918,268000.0],["2012-11-19",2.3347,2.4237,2.3017,2.3841,364600.0],["2012-11-20",2.3676,2.4105,2.3182,2.3479,176300.0],["2012-11-21",2.3446,2.4468,2.3314,2.4369,235600.0],["2012-11-23",2.4567,2.4567,2.3973,2.4171,86600.0],["2012-11-26",2.4303,2.5622,2.427,2.5556,483100.0],["2012-11-27",2.5688,2.6018,2.5193,2.582,177400.0],["2012-11-28",2.582,2.6018,2.5226,2.5853,158500.0],["2012-11-29",2.6051,2.6743,2.5919,2.6611,238200.0],["2012-11-30",2.6776,2.6776,2.5952,2.638,220000.0],["2012-12-03",2.7798,2.8095,2.7469,2.7634,734500.0],["2012-12-04",2.7634,2.7963,2.7106,2.7172,233700.0],["2012-12-05",2.7238,2.8029,2.7238,2.7502,257100.0],["2012-12-06",2.7601,2.8029,2.7535,2.8029,205100.0],["2012-12-07",2.8128,2.8854,2.8029,2.8557,267600.0],["2012-12-10",2.8854,2.8854,2.7732,2.8227,208500.0],["2012-12-11",2.8491,2.9117,2.826,2.8689,308700.0],["2012-12-12",2.8854,2.8887,2.8194,2.826,155900.0],["2012-12-13",2.8227,2.8755,2.8062,2.8425,178000.0],["2012-12-14",2.8491,2.8788,2.7963,2.8062,219100.0],["2012-12-17",2.8227,2.8755,2.793,2.8293,188800.0],["2012-12-18",2.826,2.9117,2.8194,2.9018,179000.0],["2012-12-19",2.9183,2.9381,2.9019,2.9315,183100.0],["2012-12-20",2.9612,2.9645,2.8722,2.8986,192100.0],["2012-12-21",2.8623,2.8887,2.8194,2.8524,318100.0],["2012-12-24",2.8458,2.8689,2.8359,2.8524,62600.0],["2012-12-26",2.8524,2.8788,2.7897,2.8293,211700.0],["2012-12-27",2.8128,2.8392,2.7831,2.8029,253700.0],["2012-12-28",2.7864,2.8161,2.7765,2.7831,248100.0],["2012-12-31",2.7667,2.7996,2.7535,2.7798,480600.0],["2013-01-02",2.8293,2.9447,2.8029,2.9315,335200.0],["2013-01-03",2.9315,2.9876,2.892,2.9282,226900.0],["2013-01-04",2.9513,2.9909,2.9381,2.9843,145000.0],["2013-01-07",2.981,3.014,2.9645,2.9645,145700.0],["2013-01-08",2.9711,2.9843,2.9084,2.981,157800.0],["2013-01-09",2.9975,2.9975,2.9315,2.9348,187800.0],["2013-01-10",2.9678,2.9843,2.9381,2.9447,165500.0],["2013-01-11",2.9678,2.9843,2.9084,2.9381,288700.0],["2013-01-14",2.9381,2.9678,2.9249,2.948,86300.0],["2013-01-15",2.9447,2.9645,2.8656,2.9216,230600.0],["2013-01-16",2.9282,2.9315,2.8854,2.8986,64700.0],["2013-01-17",2.9183,2.9216,2.8689,2.8788,122600.0],["2013-01-18",2.8623,2.9018,2.8359,2.8524,199200.0],["2013-01-22",2.8689,2.8689,2.7765,2.826,231100.0],["2013-01-23",2.8293,2.8623,2.7897,2.8128,248200.0],["2013-01-24",2.8029,2.8623,2.7897,2.8194,184200.0],["2013-01-25",2.8194,2.8557,2.8029,2.8359,185800.0],["2013-01-28",2.8854,2.9447,2.8557,2.8788,319200.0],["2013-01-29",2.8854,2.8986,2.826,2.8656,181100.0],["2013-01-30",2.8722,2.8788,2.8293,2.8359,168900.0],["2013-01-31",2.8293,2.8359,2.8062,2.8194,137100.0],["2013-02-01",2.8227,2.8557,2.8029,2.8359,168700.0],["2013-02-04",2.8161,2.859,2.793,2.793,99300.0],["2013-02-05",2.8029,2.8392,2.793,2.8128,122600.0],["2013-02-06",2.7963,2.892,2.7897,2.8755,190800.0],["2013-02-07",2.8755,2.8755,2.7897,2.8062,113000.0],["2013-02-08",2.8194,2.8656,2.793,2.8392,133400.0],["2013-02-11",2.8458,2.8656,2.8062,2.8194,91200.0],["2013-02-12",2.8128,2.8557,2.8029,2.826,119500.0],["2013-02-13",2.826,2.8326,2.7897,2.7996,146500.0],["2013-02-14",2.8029,2.8755,2.7897,2.8392,134400.0],["2013-02-15",2.8557,2.8821,2.8458,2.8689,127400.0],["2013-02-19",2.8821,2.8854,2.8161,2.8392,81500.0],["2013-02-20",2.8227,2.8359,2.7765,2.7765,141000.0],["2013-02-21",2.7798,2.7963,2.737,2.7699,119400.0],["2013-02-22",2.7798,2.7963,2.7436,2.7765,130800.0],["2013-02-25",2.7864,2.8095,2.7304,2.7337,97300.0],["2013-02-26",2.7535,2.7864,2.737,2.7765,60900.0],["2013-02-27",2.7864,2.8095,2.7634,2.7732,120900.0],["2013-02-28",2.7699,2.7864,2.737,2.7469,102200.0],["2013-03-01",2.7205,2.7699,2.6974,2.7634,115500.0],["2013-03-04",2.7502,2.7535,2.6446,2.7238,263800.0],["2013-03-05",2.7205,2.7699,2.6776,2.7667,208900.0],["2013-03-06",2.7765,2.8359,2.7172,2.8095,266000.0],["2013-03-07",2.7996,2.8953,2.7436,2.892,208400.0],["2013-03-08",2.9051,2.9447,2.8524,2.8623,220300.0],["2013-03-11",2.8623,2.9447,2.8623,2.9249,261500.0],["2013-03-12",2.9315,2.9447,2.8755,2.9051,162500.0],["2013-03-13",2.8491,2.9348,2.7864,2.7963,297300.0],["2013-03-14",2.793,2.7996,2.6611,2.7139,369600.0],["2013-03-15",2.704,2.7963,2.5688,2.6117,1980700.0],["2013-03-18",2.615,2.7073,2.5919,2.6512,593200.0],["2013-03-19",2.6776,2.7007,2.638,2.6842,198900.0],["2013-03-20",2.6908,2.737,2.6578,2.7304,166200.0],["2013-03-21",2.7271,2.7271,2.6743,2.6908,146200.0],["2013-03-22",2.6809,2.7765,2.6809,2.7469,126800.0],["2013-03-25",2.7469,2.7864,2.7106,2.7798,146300.0],["2013-03-26",2.7864,2.7864,2.7469,2.7568,107500.0],["2013-03-27",2.7436,2.7601,2.7205,2.737,107600.0],["2013-03-28",2.7502,2.7699,2.704,2.7238,202700.0],["2013-04-01",2.7205,2.7469,2.6117,2.6347,201100.0],["2013-04-02",2.6578,2.6677,2.6051,2.6282,164600.0],["2013-04-03",2.6117,2.671,2.5985,2.6084,173500.0],["2013-04-04",2.5886,2.6216,2.5853,2.5985,121800.0],["2013-04-05",2.5754,2.5919,2.5391,2.5754,156000.0],["2013-04-08",2.5853,2.5985,2.5424,2.5556,170700.0],["2013-04-09",2.5754,2.5754,2.5259,2.5457,165700.0],["2013-04-10",2.5655,2.6117,2.549,2.5985,167800.0],["2013-04-11",2.5787,2.6545,2.5787,2.638,171300.0],["2013-04-12",2.6347,2.6512,2.6018,2.6183,130100.0],["2013-04-15",2.5919,2.6018,2.5226,2.5523,220700.0],["2013-04-16",2.5688,2.5787,2.5457,2.5754,142400.0],["2013-04-17",2.5457,2.5556,2.493,2.5193,159700.0],["2013-04-18",2.5424,2.5424,2.4765,2.5193,183500.0],["2013-04-19",2.516,2.5622,2.4798,2.5622,93000.0],["2013-04-22",2.5589,2.5622,2.5292,2.5457,111000.0],["2013-04-23",2.5655,2.5952,2.5193,2.5589,101200.0],["2013-04-24",2.5589,2.5787,2.5226,2.5688,73600.0],["2013-04-25",2.5622,2.5886,2.5556,2.5589,97300.0],["2013-04-26",2.5655,2.6117,2.5391,2.5424,137000.0],["2013-04-29",2.5457,2.5622,2.5259,2.549,179000.0],["2013-04-30",2.5655,2.5655,2.5259,2.5358,100800.0],["2013-05-01",2.5127,2.5292,2.46,2.4798,193600.0],["2013-05-02",2.4798,2.5358,2.4765,2.5193,200800.0],["2013-05-03",2.5655,2.5754,2.5193,2.5358,195600.0],["2013-05-06",2.5424,2.5952,2.5259,2.5457,202900.0],["2013-05-07",2.5589,2.5589,2.5028,2.5325,202300.0],["2013-05-08",2.4995,2.5754,2.4732,2.5754,199300.0],["2013-05-09",2.5523,2.6183,2.5292,2.5622,274800.0],["2013-05-10",2.5523,2.5556,2.4897,2.4963,285100.0],["2013-05-13",2.4798,2.5523,2.4798,2.5424,123300.0],["2013-05-14",2.5424,2.5589,2.5127,2.5325,154800.0],["2013-05-15",2.5424,2.5424,2.4765,2.4831,142200.0],["2013-05-16",2.4831,2.4995,2.4567,2.4699,148700.0],["2013-05-17",2.4732,2.5028,2.4699,2.493,126600.0],["2013-05-20",2.4732,2.5556,2.4666,2.5292,208500.0],["2013-05-21",2.5226,2.549,2.4732,2.5292,141000.0],["2013-05-22",2.5391,2.5523,2.4732,2.4765,209600.0],["2013-05-23",2.4633,2.6875,2.4468,2.6216,383900.0],["2013-05-24",2.5985,2.7502,2.5688,2.7205,316500.0],["2013-05-28",2.7436,2.7831,2.7205,2.7535,312500.0],["2013-05-29",2.7238,2.7568,2.6611,2.7205,192300.0],["2013-05-30",2.7139,2.737,2.6677,2.6776,126600.0],["2013-05-31",2.6809,2.7073,2.6578,2.6842,85900.0],["2013-06-03",2.6842,2.7139,2.638,2.6578,186100.0],["2013-06-04",2.6512,2.6644,2.6051,2.6413,123700.0],["2013-06-05",2.638,2.6578,2.615,2.6282,120700.0],["2013-06-06",2.6117,2.6479,2.6018,2.6183,183800.0],["2013-06-07",2.6314,2.6446,2.6084,2.6347,65000.0],["2013-06-10",2.6512,2.7502,2.6216,2.7469,167000.0],["2013-06-11",2.7139,2.7139,2.6446,2.6776,100800.0],["2013-06-12",2.6974,2.7403,2.6512,2.6908,146300.0],["2013-06-13",2.6842,2.6974,2.6479,2.6842,131000.0],["2013-06-14",2.6743,2.6809,2.638,2.6512,79200.0],["2013-06-17",2.6512,2.7007,2.6512,2.6974,60100.0],["2013-06-18",2.704,2.7634,2.6908,2.7304,99900.0],["2013-06-19",2.7139,2.737,2.6743,2.6974,94000.0],["2013-06-20",2.6578,2.6842,2.615,2.6315,110700.0],["2013-06-21",2.6479,2.671,2.549,2.6084,302900.0],["2013-06-24",2.5985,2.6051,2.5259,2.5424,123000.0],["2013-06-25",2.5721,2.6018,2.5391,2.5424,114400.0],["2013-06-26",2.5556,2.6282,2.5391,2.6051,100300.0],["2013-06-27",2.615,2.615,2.5787,2.5952,66800.0],["2013-06-28",2.5754,2.615,2.5754,2.5919,202400.0],["2013-07-01",2.615,2.6282,2.5853,2.615,74500.0],["2013-07-02",2.6051,2.6347,2.5886,2.6282,65500.0],["2013-07-03",2.6249,2.6644,2.6018,2.6347,57600.0],["2013-07-05",2.6479,2.671,2.582,2.6677,85400.0],["2013-07-08",2.6908,2.6908,2.6479,2.6512,117500.0],["2013-07-09",2.6743,2.6743,2.6084,2.6413,133500.0],["2013-07-10",2.6314,2.6644,2.5787,2.6545,64700.0],["2013-07-11",2.6578,2.6875,2.6117,2.6842,79100.0],["2013-07-12",2.671,2.6908,2.6315,2.6578,66200.0],["2013-07-15",2.6512,2.6875,2.638,2.6809,72200.0],["2013-07-16",2.671,2.7337,2.6644,2.7139,81200.0],["2013-07-17",2.7304,2.7601,2.7172,2.7568,79100.0],["2013-07-18",2.7469,2.7831,2.6875,2.7007,92700.0],["2013-07-19",2.6842,2.6941,2.671,2.6941,55300.0],["2013-07-22",2.6875,2.6875,2.6545,2.671,67700.0],["2013-07-23",2.6644,2.6743,2.638,2.671,86400.0],["2013-07-24",2.6875,2.6974,2.6578,2.6941,78300.0],["2013-07-25",2.7963,2.8821,2.7699,2.8326,414800.0],["2013-07-26",2.8161,2.9084,2.8029,2.892,272900.0],["2013-07-29",2.9018,3.037,2.8953,3.0239,408800.0],["2013-07-30",3.0173,3.0601,2.9777,3.0502,282600.0],["2013-07-31",3.0733,3.1821,3.0403,3.0502,392900.0],["2013-08-01",3.0898,3.1525,3.0206,3.0436,243500.0],["2013-08-02",3.0272,3.1294,3.0008,3.0371,216000.0],["2013-08-05",3.0634,3.4822,3.0535,3.4657,871000.0],["2013-08-06",3.4756,3.5251,3.2349,3.3899,673800.0],["2013-08-07",3.4492,3.657,3.3866,3.5614,931500.0],["2013-08-08",3.7691,3.8779,3.6471,3.8746,1308200.0],["2013-08-09",3.9043,3.9472,3.8153,3.8977,560900.0],["2013-08-12",3.8911,4.0725,3.8482,4.0593,738800.0],["2013-08-13",4.056,4.0593,3.8614,3.9307,439800.0],["2013-08-14",3.9307,3.9966,3.8779,3.9769,270900.0],["2013-08-15",3.9571,4.023,3.8812,4.0098,388200.0],["2013-08-16",3.9966,4.023,3.8417,3.845,224500.0],["2013-08-19",3.8417,3.9175,3.7988,3.8911,191900.0],["2013-08-20",3.8911,3.9571,3.8318,3.8878,234100.0],["2013-08-21",3.9241,4.2473,3.8746,4.2209,803300.0],["2013-08-22",4.2176,4.5144,4.1681,4.2901,700500.0],["2013-08-23",4.3264,4.4814,4.2835,4.4814,511700.0],["2013-08-26",4.5144,4.5506,4.3693,4.4154,426600.0],["2013-08-27",4.4055,4.4253,4.1219,4.1285,452800.0],["2013-08-28",4.1351,4.211,3.9637,4.0857,364400.0],["2013-08-29",4.0791,4.1879,3.967,4.1582,334700.0],["2013-08-30",4.1384,4.1714,4.0362,4.089,231300.0],["2013-09-03",4.1384,4.1681,4.089,4.1022,215100.0],["2013-09-04",4.1417,4.4154,4.1055,4.3923,361100.0],["2013-09-05",4.3923,4.5704,4.3165,4.5605,387500.0],["2013-09-06",4.61,4.7254,4.3462,4.6364,577900.0],["2013-09-09",4.7155,4.7584,4.4946,4.5473,357400.0],["2013-09-10",4.6001,4.6199,4.5012,4.5902,211600.0],["2013-09-11",4.4913,4.4946,4.0395,4.0461,1637900.0],["2013-09-12",4.0263,4.0725,3.746,4.0032,2765800.0],["2013-09-13",4.4913,4.6693,4.3956,4.5605,4381700.0],["2013-09-16",4.7386,4.765,4.389,4.4517,1675700.0],["2013-09-17",4.4517,4.5704,4.3528,4.4154,841900.0],["2013-09-18",4.3858,4.4781,4.3198,4.4319,464600.0],["2013-09-19",4.4517,4.4946,4.3561,4.3792,334900.0],["2013-09-20",4.4022,4.4814,4.333,4.3429,482400.0],["2013-09-23",4.3363,4.5045,4.2901,4.4583,535300.0],["2013-09-24",4.5374,4.8309,4.488,4.7353,1346900.0],["2013-09-25",4.943,5.1112,4.8606,4.9265,2630200.0],["2013-09-26",4.9694,5.0848,4.9331,5.042,934100.0],["2013-09-27",5.0519,5.0749,4.8144,4.9002,816200.0],["2013-09-30",4.8672,4.9793,4.7848,4.887,613500.0],["2013-10-01",4.8969,5.009,4.8573,5.0057,817200.0],["2013-10-02",4.9727,5.1277,4.9628,5.0815,624800.0],["2013-10-03",5.098,5.1409,4.9958,5.0552,958000.0],["2013-10-04",5.1277,5.1409,4.8474,5.0617,1258400.0],["2013-10-07",5.0321,5.2266,4.9892,5.131,803700.0],["2013-10-08",5.1871,5.1937,4.8639,4.9364,1049300.0],["2013-10-09",4.9793,4.9892,4.6627,4.8507,954500.0],["2013-10-10",4.9892,5.0255,4.9068,4.9529,482700.0],["2013-10-11",4.9463,5.0552,4.9463,5.042,494700.0],["2013-10-14",5.0156,5.1013,4.9562,5.0453,323500.0],["2013-10-15",5.0387,5.0914,4.9397,4.9463,343000.0],["2013-10-16",4.9793,5.0749,4.9628,5.042,708300.0],["2013-10-17",5.0585,5.1706,5.0189,5.098,507700.0],["2013-10-18",5.1772,5.441,5.1574,5.4344,1252200.0],["2013-10-21",5.5102,5.5729,5.2596,5.2959,822100.0],["2013-10-22",5.3157,5.4641,5.1376,5.2827,789000.0],["2013-10-23",5.2662,5.3223,5.2299,5.3223,375100.0],["2013-10-24",5.3321,5.3915,5.2926,5.3915,488900.0],["2013-10-25",5.4278,5.4641,5.1475,5.1871,1814200.0],["2013-10-28",5.2233,5.2464,5.0354,5.164,650000.0],["2013-10-29",5.1706,5.342,5.1442,5.1706,842200.0],["2013-10-30",5.1772,5.2629,5.0617,5.0683,628500.0],["2013-10-31",5.0815,5.2035,4.9925,5.042,560200.0],["2013-11-01",5.0749,5.2035,5.0519,5.1838,584700.0],["2013-11-04",5.2761,5.3915,5.0683,5.1607,1420700.0],["2013-11-05",5.2728,5.2926,5.0782,5.2695,946800.0],["2013-11-06",5.3091,5.3256,4.8639,5.0914,1735000.0],["2013-11-07",5.0749,5.0749,4.3594,4.4319,4294700.0],["2013-11-08",4.5308,4.699,4.3989,4.5869,900700.0],["2013-11-11",4.7023,4.7023,4.4187,4.4253,761600.0],["2013-11-12",4.3198,4.6364,4.0824,4.1945,2503600.0],["2013-11-13",4.1747,4.5308,4.1318,4.3825,2058600.0],["2013-11-14",4.3,4.4517,4.2901,4.3528,503400.0],["2013-11-15",4.3363,4.3495,3.8944,3.967,2721900.0],["2013-11-18",3.9571,3.9999,3.8087,3.8977,1345000.0],["2013-11-19",3.868,3.9472,3.845,3.9241,676700.0],["2013-11-20",3.8845,3.9241,3.7163,3.7526,718900.0],["2013-11-21",3.7394,3.8252,3.69,3.7559,422000.0],["2013-11-22",3.7394,3.7724,3.5746,3.6702,1364600.0],["2013-11-25",3.6735,3.7361,3.5416,3.568,693000.0],["2013-11-26",3.5449,3.6603,3.4492,3.6174,719100.0],["2013-11-27",3.657,3.6867,3.4987,3.5581,558500.0],["2013-11-29",3.5778,3.5943,3.4921,3.5086,240500.0],["2013-12-02",3.4954,3.535,3.3371,3.3965,1071700.0],["2013-12-03",3.3734,3.4492,3.347,3.4097,372700.0],["2013-12-04",3.3734,3.5449,3.3503,3.5053,462600.0],["2013-12-05",3.469,3.5086,3.4328,3.4657,285700.0],["2013-12-06",3.4921,3.4954,3.3635,3.3965,537900.0],["2013-12-09",3.4459,3.5449,3.4097,3.5086,498600.0],["2013-12-10",3.502,3.7922,3.4954,3.779,1056800.0],["2013-12-11",3.7724,3.7724,3.6438,3.6735,554200.0],["2013-12-12",3.6867,3.7493,3.6108,3.6867,321600.0],["2013-12-13",3.7196,3.8252,3.69,3.7592,429200.0],["2013-12-16",3.7658,3.8417,3.6372,3.6636,638400.0],["2013-12-17",3.6768,3.7262,3.6306,3.7163,438000.0],["2013-12-18",3.7328,3.7361,3.6405,3.6801,309000.0],["2013-12-19",3.6504,3.7196,3.6372,3.69,308500.0],["2013-12-20",3.6405,3.7328,3.5943,3.6966,578600.0],["2013-12-23",3.8021,3.9637,3.7493,3.8515,1491900.0],["2013-12-24",3.8647,4.1384,3.8515,4.1219,860600.0],["2013-12-26",4.1384,4.267,4.1219,4.1912,704800.0],["2013-12-27",4.1714,4.2374,4.0296,4.0362,938400.0],["2013-12-30",3.9076,3.9241,3.8021,3.8186,924200.0],["2013-12-31",3.8219,4.0164,3.8153,3.9867,463500.0],["2014-01-02",3.9571,4.0527,3.8845,3.967,476300.0],["2014-01-03",3.9933,4.0494,3.9571,4.0197,286500.0],["2014-01-06",3.9802,4.0065,3.9142,3.9241,276200.0],["2014-01-07",3.9406,4.1186,3.9076,3.9933,603000.0],["2014-01-08",3.99,3.99,3.9208,3.9802,305000.0],["2014-01-09",3.9933,4.0329,3.9604,4.023,302900.0],["2014-01-10",4.0296,4.1648,4.0296,4.1483,510300.0],["2014-01-13",4.1582,4.2506,4.1055,4.1714,361500.0],["2014-01-14",4.1681,4.2077,4.1252,4.1846,230600.0],["2014-01-15",4.2077,4.3429,4.2077,4.3066,539400.0],["2014-01-16",4.3066,4.3858,4.2868,4.3198,367900.0],["2014-01-17",4.3363,4.4352,4.2571,4.2802,347200.0],["2014-01-21",4.4088,4.4418,4.3528,4.3956,443100.0],["2014-01-22",4.4286,4.4352,4.3231,4.3989,428500.0],["2014-01-23",4.3989,4.5473,4.3594,4.544,488700.0],["2014-01-24",4.4715,4.5144,4.1714,4.1945,645300.0],["2014-01-27",4.2308,4.2934,3.9637,4.1088,491500.0],["2014-01-28",4.1516,4.3198,4.1055,4.2868,266700.0],["2014-01-29",4.2308,4.2868,4.178,4.1879,320000.0],["2014-01-30",4.3264,4.5111,4.3264,4.4484,439600.0],["2014-01-31",4.3759,4.5374,4.3198,4.4022,280500.0],["2014-02-03",4.4187,4.5078,4.1351,4.2209,449400.0],["2014-02-04",4.2275,4.3693,4.1978,4.3297,234300.0],["2014-02-05",4.3132,4.3594,4.145,4.2571,252400.0],["2014-02-06",3.9406,4.1022,3.8977,4.0164,484300.0],["2014-02-07",4.0329,4.2703,3.9769,4.2506,391900.0],["2014-02-10",4.2703,4.2868,4.1285,4.1945,163500.0],["2014-02-11",4.2209,4.2571,4.1648,4.2473,252400.0],["2014-02-12",4.2604,4.3297,4.1945,4.3132,186400.0],["2014-02-13",4.2703,4.366,4.2703,4.3462,280300.0],["2014-02-14",4.333,4.3693,4.3099,4.3561,160800.0],["2014-02-18",4.3429,4.4154,4.2901,4.3396,362400.0],["2014-02-19",4.3429,4.389,4.2473,4.2769,278900.0],["2014-02-20",4.3,4.3462,4.2209,4.2407,317400.0],["2014-02-21",4.2637,4.3132,4.1813,4.1912,252600.0],["2014-02-24",4.2242,4.2802,4.1945,4.211,331700.0],["2014-02-25",4.2308,4.2802,4.0956,4.1648,372600.0],["2014-02-26",4.1549,4.2176,4.0956,4.1219,215300.0],["2014-02-27",4.1219,4.2044,4.0824,4.1417,170400.0],["2014-02-28",4.1516,4.1912,4.089,4.0923,200600.0],["2014-03-03",4.0692,4.145,3.9966,4.0461,242800.0],["2014-03-04",4.1252,4.244,4.0461,4.1318,521900.0],["2014-03-05",4.1549,4.2176,4.0824,4.1912,358200.0],["2014-03-06",4.2209,4.3495,4.1879,4.2407,339200.0],["2014-03-07",4.2538,4.2901,4.1813,4.2275,215700.0],["2014-03-10",4.3,4.3165,4.1978,4.2506,281300.0],["2014-03-11",4.2736,4.2934,4.2044,4.2308,205600.0],["2014-03-12",4.211,4.2868,4.2044,4.2637,274800.0],["2014-03-13",4.2637,4.3264,4.2143,4.3198,395100.0],["2014-03-14",4.1714,4.2011,3.8252,3.9505,1204000.0],["2014-03-17",3.9736,4.0164,3.8186,3.8911,491300.0],["2014-03-18",3.8845,3.9802,3.8515,3.9802,302400.0],["2014-03-19",3.9867,3.9867,3.812,3.8417,277200.0],["2014-03-20",3.8384,3.8812,3.7493,3.7823,312000.0],["2014-03-21",3.779,3.8186,3.6075,3.6141,834400.0],["2014-03-24",3.6999,3.713,3.5119,3.5218,510600.0],["2014-03-25",3.5548,3.6141,3.4855,3.5614,289100.0],["2014-03-26",3.6042,3.6273,3.3635,3.3965,393900.0],["2014-03-27",3.3866,3.3932,3.2349,3.347,658300.0],["2014-03-28",3.3503,3.4163,3.3173,3.3503,371800.0],["2014-03-31",3.3536,3.3965,3.3239,3.3437,336200.0],["2014-04-01",3.3569,3.4394,3.347,3.413,286000.0],["2014-04-02",3.4394,3.4459,3.3635,3.4229,475400.0],["2014-04-03",3.4394,3.4394,3.3701,3.4163,297100.0],["2014-04-04",3.4295,3.4426,3.3536,3.3668,252800.0],["2014-04-07",3.3536,3.38,3.136,3.2646,552000.0],["2014-04-08",3.258,3.3503,3.2019,3.3042,424200.0],["2014-04-09",3.3371,3.3437,3.2646,3.3272,261100.0],["2014-04-10",3.3371,3.3569,3.2613,3.2976,395000.0],["2014-04-11",3.2514,3.3206,3.1986,3.2283,540700.0],["2014-04-14",3.2547,3.2646,3.1558,3.192,222500.0],["2014-04-15",3.2019,3.2778,3.0601,3.1986,325000.0],["2014-04-16",3.2283,3.2283,3.136,3.1624,214800.0],["2014-04-17",3.1558,3.2316,3.1492,3.1953,146700.0],["2014-04-21",3.1953,3.2184,3.1426,3.192,196500.0],["2014-04-22",3.2712,3.3239,3.225,3.2976,350400.0],["2014-04-23",3.2778,3.2976,3.1722,3.1854,211800.0],["2014-04-24",3.2184,3.2448,3.1162,3.1459,284100.0],["2014-04-25",3.1129,3.1459,2.9348,2.9612,604700.0],["2014-04-28",2.9777,2.9909,2.8656,2.8953,344300.0],["2014-04-29",2.9282,2.9843,2.9051,2.9579,278000.0],["2014-04-30",2.9216,2.9348,2.8227,2.8953,571900.0],["2014-05-01",2.8788,2.9975,2.8788,2.9414,365100.0],["2014-05-02",2.9513,2.9876,2.9381,2.9612,260500.0],["2014-05-05",2.948,2.9513,2.9018,2.9183,130900.0],["2014-05-06",2.915,2.9315,2.8689,2.8689,278300.0],["2014-05-07",2.8656,2.8986,2.7897,2.8689,349900.0],["2014-05-08",2.8326,2.9513,2.8326,2.9348,371900.0],["2014-05-09",3.103,3.1162,2.9843,3.0436,326900.0],["2014-05-12",3.0338,3.0997,3.0338,3.0799,240400.0],["2014-05-13",3.0832,3.1063,3.0173,3.0239,190500.0],["2014-05-14",3.0173,3.0535,2.9513,2.9513,219300.0],["2014-05-15",2.9315,2.9546,2.8755,2.9117,162300.0],["2014-05-16",2.9051,2.9612,2.8458,2.9546,133400.0],["2014-05-19",2.9447,3.0107,2.9183,3.0008,203700.0],["2014-05-20",2.9942,3.0008,2.9084,2.948,203700.0],["2014-05-21",2.9546,3.0239,2.9315,3.0008,166100.0],["2014-05-22",3.0041,3.0601,2.9645,3.0239,137300.0],["2014-05-23",3.0239,3.0799,2.9975,3.0667,106900.0],["2014-05-27",3.0898,3.1459,3.0667,3.1294,257100.0],["2014-05-28",3.1063,3.1492,3.0667,3.1129,138900.0],["2014-05-29",3.1195,3.1657,3.1063,3.1327,122200.0],["2014-05-30",3.1327,3.1492,3.0403,3.0568,201000.0],["2014-06-02",3.0568,3.0766,3.0338,3.0568,120200.0],["2014-06-03",3.0338,3.0634,3.0338,3.0403,118600.0],["2014-06-04",3.0338,3.1096,3.0338,3.0931,139900.0],["2014-06-05",3.1129,3.1755,3.0766,3.1393,159500.0],["2014-06-06",3.1657,3.2943,3.1393,3.2679,304700.0],["2014-06-09",3.2811,3.3635,3.2646,3.3305,255700.0],["2014-06-10",3.3338,3.3338,3.2844,3.3173,158300.0],["2014-06-11",3.2877,3.3833,3.2646,3.3536,169500.0],["2014-06-12",3.3338,3.4097,3.3042,3.3866,165600.0],["2014-06-13",3.4163,3.4229,3.3635,3.3866,185900.0],["2014-06-16",3.3635,3.3899,3.2811,3.3437,336400.0],["2014-06-17",3.3338,3.3767,3.3009,3.3404,203100.0],["2014-06-18",3.3305,3.38,3.3009,3.3371,153000.0],["2014-06-19",3.3404,3.3635,3.2679,3.291,221200.0],["2014-06-20",3.3074,3.3206,3.2712,3.2976,281200.0],["2014-06-23",3.2976,3.347,3.2844,3.3404,149500.0],["2014-06-24",3.347,3.4064,3.2811,3.2811,234500.0],["2014-06-25",3.2811,3.3899,3.2811,3.3635,183700.0],["2014-06-26",3.3701,3.4558,3.3503,3.4426,249700.0],["2014-06-27",3.4163,3.4822,3.3503,3.4361,3349200.0],["2014-06-30",3.4459,3.5746,3.4361,3.4855,419600.0],["2014-07-01",3.502,3.5943,3.4822,3.535,272200.0],["2014-07-02",3.535,3.5943,3.469,3.4756,168000.0],["2014-07-03",3.4921,3.5053,3.469,3.4855,32600.0],["2014-07-07",3.5086,3.5746,3.4723,3.4855,285000.0],["2014-07-08",3.4921,3.4921,3.2151,3.2613,371600.0],["2014-07-09",3.2547,3.3009,3.2448,3.2745,188800.0],["2014-07-10",3.225,3.258,3.1854,3.2052,138700.0],["2014-07-11",3.225,3.225,3.1854,3.2019,96200.0],["2014-07-14",3.2283,3.2844,3.2118,3.2316,146700.0],["2014-07-15",3.2316,3.2547,3.1722,3.2217,210000.0],["2014-07-16",3.2415,3.2613,3.1854,3.2052,232100.0],["2014-07-17",3.2085,3.2184,3.136,3.1393,147800.0],["2014-07-18",3.1492,3.1788,3.1162,3.1591,104800.0],["2014-07-21",3.1558,3.1788,3.1228,3.1525,103900.0],["2014-07-22",3.1558,3.2085,3.1459,3.1657,76800.0],["2014-07-23",3.1722,3.1953,3.136,3.1755,55900.0],["2014-07-24",3.1821,3.225,3.1821,3.1986,102000.0],["2014-07-25",3.1755,3.2514,3.1755,3.2316,83300.0],["2014-07-28",3.2316,3.2349,3.1525,3.1591,136100.0],["2014-07-29",3.1657,3.2448,3.1492,3.2019,181800.0],["2014-07-30",3.5383,3.6108,3.4196,3.5284,459100.0],["2014-07-31",3.4888,3.4954,3.3437,3.3536,194900.0],["2014-08-01",3.3338,3.3932,3.2118,3.2613,211000.0],["2014-08-04",3.2943,3.2943,3.2151,3.258,131500.0],["2014-08-05",3.258,3.4624,3.2382,3.3173,225000.0],["2014-08-06",3.2415,3.3206,3.2382,3.2481,126800.0],["2014-08-07",3.2613,3.3206,3.1755,3.2085,141700.0],["2014-08-08",3.192,3.2976,3.1821,3.2448,142500.0],["2014-08-11",3.2481,3.3239,3.2448,3.3107,96700.0],["2014-08-12",3.3009,3.3734,3.2679,3.3503,117300.0],["2014-08-13",3.3767,3.38,3.3173,3.3305,101500.0],["2014-08-14",3.3107,3.3668,3.2976,3.3042,94700.0],["2014-08-15",3.3371,3.3635,3.2646,3.3107,98800.0],["2014-08-18",3.3536,3.3569,3.2976,3.3206,168100.0],["2014-08-19",3.3371,3.3569,3.3107,3.3305,66500.0],["2014-08-20",3.3305,3.3602,3.3042,3.3371,44400.0],["2014-08-21",3.347,3.3668,3.314,3.3338,95100.0],["2014-08-22",3.3305,3.3668,3.3305,3.3569,103700.0],["2014-08-25",3.38,3.3899,3.347,3.3866,104200.0],["2014-08-26",3.3668,3.4591,3.3569,3.4558,119700.0],["2014-08-27",3.4624,3.4789,3.38,3.4262,122100.0],["2014-08-28",3.4295,3.4624,3.3998,3.4558,105100.0],["2014-08-29",3.4525,3.5548,3.4229,3.5284,152600.0],["2014-09-02",3.5284,3.5581,3.4987,3.5449,91700.0],["2014-09-03",3.624,3.6438,3.5482,3.5482,186400.0],["2014-09-04",3.5877,3.6207,3.5548,3.6009,106900.0],["2014-09-05",3.6372,3.7856,3.5647,3.7526,242800.0],["2014-09-08",3.7427,3.8482,3.7295,3.8219,222100.0],["2014-09-09",3.8384,3.8482,3.69,3.7922,245300.0],["2014-09-10",3.7658,3.8417,3.7493,3.8318,66500.0],["2014-09-11",3.8318,3.8581,3.7889,3.8548,102400.0],["2014-09-12",3.845,3.8548,3.7295,3.779,105400.0],["2014-09-15",3.7625,3.7691,3.5811,3.5844,197600.0],["2014-09-16",3.5844,3.6141,3.5449,3.568,167300.0],["2014-09-17",3.5877,3.6042,3.5482,3.5811,124300.0],["2014-09-18",3.5811,3.6372,3.5614,3.568,69300.0],["2014-09-19",3.5811,3.6306,3.469,3.5152,206100.0],["2014-09-22",3.4789,3.5152,3.3107,3.3239,291300.0],["2014-09-23",3.3371,3.3734,3.2943,3.3042,175900.0],["2014-09-24",3.3042,3.3404,3.2646,3.2976,182600.0],["2014-09-25",3.3074,3.3074,3.1986,3.2415,236200.0],["2014-09-26",3.2415,3.2679,3.2184,3.2481,147000.0],["2014-09-29",3.2316,3.2877,3.2217,3.2745,90100.0],["2014-09-30",3.2877,3.3107,3.2547,3.3009,63600.0],["2014-10-01",3.2877,3.2976,3.2118,3.2316,196300.0],["2014-10-02",3.2481,3.3338,3.2283,3.2877,113900.0],["2014-10-03",3.3173,3.413,3.3173,3.3734,112300.0],["2014-10-06",3.3866,3.4295,3.38,3.3833,55900.0],["2014-10-07",3.38,3.4031,3.3009,3.3338,98400.0],["2014-10-08",3.3371,3.3701,3.2976,3.3503,68800.0],["2014-10-09",3.3569,3.3866,3.2712,3.2778,71800.0],["2014-10-10",3.2778,3.2778,3.2019,3.2085,106600.0],["2014-10-13",3.225,3.2547,3.2184,3.2415,157200.0],["2014-10-14",3.2514,3.2613,3.1558,3.1624,79600.0],["2014-10-15",3.1327,3.1327,2.9678,3.0371,306800.0],["2014-10-16",2.9876,3.1129,2.9876,3.0964,115400.0],["2014-10-17",3.1261,3.169,3.07,3.0832,64500.0],["2014-10-20",3.0832,3.2844,3.0832,3.2151,99600.0],["2014-10-21",3.2613,3.3536,3.2349,3.3173,100600.0],["2014-10-22",3.3437,3.3602,3.314,3.3239,67000.0],["2014-10-23",3.3305,3.4262,3.3305,3.3602,100300.0],["2014-10-24",3.347,3.3866,3.3107,3.3734,70700.0],["2014-10-27",3.3833,3.3866,3.2976,3.3371,91400.0],["2014-10-28",3.291,3.291,3.1525,3.2415,310700.0],["2014-10-29",3.225,3.2415,3.0997,3.1459,211000.0],["2014-10-30",3.1228,3.2052,3.0733,3.1558,203800.0],["2014-10-31",3.2382,3.2382,3.136,3.2019,146300.0],["2014-11-03",3.2217,3.2316,3.1755,3.2085,121100.0],["2014-11-04",3.225,3.225,3.136,3.2052,98400.0],["2014-11-05",3.2448,3.2448,3.1854,3.2184,53100.0],["2014-11-06",3.2349,3.2349,3.1459,3.2151,88300.0],["2014-11-07",3.2481,3.2481,3.1657,3.2481,133100.0],["2014-11-10",3.2679,3.2745,3.1525,3.1986,140600.0],["2014-11-11",3.1657,3.2085,3.1525,3.2085,171500.0],["2014-11-12",3.2118,3.2448,3.1657,3.2217,275600.0],["2014-11-13",3.2382,3.2481,3.1788,3.2019,97600.0],["2014-11-14",3.2283,3.2283,3.1722,3.2151,173600.0],["2014-11-17",3.2415,3.3635,3.2217,3.3404,325900.0],["2014-11-18",3.3305,3.347,3.2415,3.2547,177100.0],["2014-11-19",3.2382,3.2745,3.225,3.2514,98800.0],["2014-11-20",3.225,3.2712,3.2151,3.2382,91000.0],["2014-11-21",3.258,3.2877,3.2151,3.2283,95700.0],["2014-11-24",3.2184,3.2382,3.2151,3.2382,80900.0],["2014-11-25",3.2349,3.2547,3.2151,3.2316,63800.0],["2014-11-26",3.2151,3.258,3.2151,3.258,78000.0],["2014-11-28",3.258,3.2646,3.2349,3.2448,41300.0],["2014-12-01",3.2382,3.2481,3.1261,3.1294,136400.0],["2014-12-02",3.1327,3.1854,3.0898,3.1162,137200.0],["2014-12-03",3.0997,3.1986,3.0964,3.169,158900.0],["2014-12-04",3.1788,3.1788,3.1195,3.1591,95900.0],["2014-12-05",3.1591,3.1755,3.0964,3.0997,147400.0],["2014-12-08",3.103,3.1063,2.9117,2.9579,314000.0],["2014-12-09",2.9546,2.9678,2.8557,2.9678,172400.0],["2014-12-10",2.9381,2.9876,2.8458,2.892,134100.0],["2014-12-11",2.9084,2.9546,2.8491,2.9216,63900.0],["2014-12-12",2.8953,2.9348,2.8623,2.8722,77000.0],["2014-12-15",2.8887,2.9084,2.7535,2.793,191300.0],["2014-12-16",2.7667,2.8194,2.7106,2.7238,154500.0],["2014-12-17",2.7172,2.7996,2.7106,2.7568,162600.0],["2014-12-18",2.7666,2.8623,2.7601,2.859,216500.0],["2014-12-19",2.859,2.8656,2.7897,2.8458,174600.0],["2014-12-22",2.8392,2.8524,2.7798,2.8392,140600.0],["2014-12-23",2.826,2.8722,2.8095,2.8656,207700.0],["2014-12-24",2.8821,2.915,2.8425,2.8887,74200.0],["2014-12-26",2.8854,2.9447,2.8755,2.9381,122000.0],["2014-12-29",2.9381,2.9381,2.859,2.8722,238400.0],["2014-12-30",2.8689,2.8854,2.8095,2.8491,145500.0],["2014-12-31",2.8359,2.8854,2.8359,2.8458,164100.0],["2015-01-02",2.8821,2.9678,2.8491,2.9645,101000.0],["2015-01-05",2.9678,2.9678,2.8623,2.915,75900.0],["2015-01-06",2.9348,2.9909,2.8557,2.9381,234000.0],["2015-01-07",2.9678,2.9678,2.9018,2.9216,97800.0],["2015-01-08",2.9711,2.9975,2.9447,2.9909,74900.0],["2015-01-09",3.0041,3.0403,2.9546,3.0403,205400.0],["2015-01-12",3.0436,3.0667,2.948,2.9942,99400.0],["2015-01-13",2.9942,3.0436,2.9249,2.981,95400.0],["2015-01-14",2.9678,2.9678,2.892,2.9645,107500.0],["2015-01-15",3.0041,3.0041,2.9381,2.9645,82000.0],["2015-01-16",2.9744,3.0436,2.948,3.0272,119200.0],["2015-01-20",3.0502,3.0766,3.0338,3.0601,72400.0],["2015-01-21",3.0634,3.103,3.0371,3.0865,65900.0],["2015-01-22",3.1129,3.1129,3.0305,3.0436,74100.0],["2015-01-23",3.0568,3.1755,3.0305,3.1261,118400.0],["2015-01-26",3.1492,3.1492,3.0502,3.0964,77000.0],["2015-01-27",3.0667,3.0964,2.9876,3.0371,99300.0],["2015-01-28",3.0964,3.1129,3.0338,3.0403,64800.0],["2015-01-29",3.0403,3.0733,3.0008,3.0601,127300.0],["2015-01-30",3.0173,3.0535,2.9744,3.0469,87100.0],["2015-02-02",3.07,3.07,3.0041,3.0667,68800.0],["2015-02-03",3.0733,3.169,3.0469,3.1327,136200.0],["2015-02-04",3.0997,3.1624,3.0634,3.1261,84500.0],["2015-02-05",3.1558,3.169,3.1162,3.1261,104300.0],["2015-02-06",3.1591,3.2811,3.1591,3.225,315200.0],["2015-02-09",3.2019,3.225,3.1492,3.2217,60000.0],["2015-02-10",3.2283,3.2316,3.1492,3.1986,62300.0],["2015-02-11",3.2316,3.3404,3.2316,3.3404,334300.0],["2015-02-12",3.38,3.38,3.2976,3.3305,143700.0],["2015-02-13",3.3404,3.4492,3.3206,3.3701,189700.0],["2015-02-17",3.3833,3.4295,3.3536,3.3767,107400.0],["2015-02-18",3.38,3.4097,3.3074,3.3272,62200.0],["2015-02-19",3.3074,3.3404,3.2613,3.3074,126800.0],["2015-02-20",3.3206,3.3305,3.2547,3.2877,96800.0],["2015-02-23",3.2877,3.3239,3.258,3.3206,61100.0],["2015-02-24",3.3404,3.3536,3.2976,3.3009,61300.0],["2015-02-25",3.3009,3.347,3.3009,3.314,68300.0],["2015-02-26",3.3305,3.3767,3.3173,3.3767,76700.0],["2015-02-27",3.3998,3.4591,3.38,3.4163,94500.0],["2015-03-02",3.4295,3.4525,3.3866,3.4031,92700.0],["2015-03-03",3.38,3.4295,3.38,3.4064,105600.0],["2015-03-04",3.413,3.4262,3.3965,3.4229,72000.0],["2015-03-05",3.4394,3.4394,3.3503,3.3569,88200.0],["2015-03-06",3.3569,3.4196,3.2976,3.4196,121300.0],["2015-03-09",3.4229,3.4229,3.2382,3.3206,120400.0],["2015-03-10",3.2811,3.3338,3.2646,3.2844,90500.0],["2015-03-11",3.2712,3.3173,3.2679,3.291,63900.0],["2015-03-12",3.2943,3.347,3.2811,3.3338,90500.0],["2015-03-13",3.2877,3.3206,3.1722,3.2118,223800.0],["2015-03-16",3.1821,3.1986,3.1195,3.1261,207300.0],["2015-03-17",3.1162,3.1525,3.1063,3.136,85500.0],["2015-03-18",3.1294,3.1624,3.1096,3.1261,160100.0],["2015-03-19",3.1261,3.192,3.1129,3.1261,121400.0],["2015-03-20",3.1327,3.1854,3.1294,3.1854,111100.0],["2015-03-23",3.2283,3.2613,3.1657,3.1755,183300.0],["2015-03-24",3.2019,3.2646,3.1821,3.2514,105300.0],["2015-03-25",3.2547,3.2646,3.1657,3.2085,53500.0],["2015-03-26",3.1854,3.2481,3.1854,3.225,67700.0],["2015-03-27",3.2382,3.2481,3.169,3.1854,68700.0],["2015-03-30",3.1986,3.2481,3.1821,3.2085,47000.0],["2015-03-31",3.1854,3.2646,3.1854,3.2316,98000.0],["2015-04-01",3.1986,3.2547,3.1986,3.2052,53500.0],["2015-04-02",3.2052,3.2481,3.2019,3.2184,51000.0],["2015-04-06",3.225,3.291,3.2184,3.258,71100.0],["2015-04-07",3.2712,3.3206,3.2712,3.3009,110600.0],["2015-04-08",3.2712,3.3305,3.2712,3.3107,75400.0],["2015-04-09",3.3239,3.347,3.2712,3.2811,87100.0],["2015-04-10",3.2811,3.3371,3.2778,3.2778,57900.0],["2015-04-13",3.3074,3.3272,3.2613,3.291,106500.0],["2015-04-14",3.3042,3.3404,3.2844,3.2844,65600.0],["2015-04-15",3.2976,3.3206,3.2811,3.2976,117300.0],["2015-04-16",3.2811,3.3239,3.0766,3.2679,443900.0],["2015-04-17",3.2316,3.2613,3.1624,3.1887,94500.0],["2015-04-20",3.2151,3.2316,3.169,3.2217,81500.0],["2015-04-21",3.2184,3.2613,3.2085,3.2316,33100.0],["2015-04-22",3.225,3.2448,3.1821,3.2316,32800.0],["2015-04-23",3.2382,3.2613,3.2085,3.2514,75200.0],["2015-04-24",3.2646,3.2646,3.2184,3.2283,39500.0],["2015-04-27",3.2085,3.2481,3.1986,3.2349,123600.0],["2015-04-28",3.2316,3.291,3.1096,3.1294,259900.0],["2015-04-29",3.0865,3.136,3.0766,3.1063,269100.0],["2015-04-30",3.0733,3.2415,3.0667,3.1722,190000.0],["2015-05-01",3.1755,3.2283,3.1459,3.1821,67800.0],["2015-05-04",3.1624,3.2283,3.1624,3.1887,50700.0],["2015-05-05",3.1657,3.2118,3.1657,3.1821,59100.0],["2015-05-06",3.1953,3.1953,3.1591,3.1953,73500.0],["2015-05-07",3.1755,3.2712,3.1722,3.2184,153400.0],["2015-05-08",3.1953,3.2613,3.169,3.2283,118700.0],["2015-05-11",3.2415,3.2943,3.2415,3.2646,101700.0],["2015-05-12",3.2943,3.2943,3.2349,3.2514,88400.0],["2015-05-13",3.2514,3.2877,3.2217,3.2646,57600.0],["2015-05-14",3.2646,3.2943,3.2547,3.2778,63300.0],["2015-05-15",3.2811,3.4295,3.2712,3.2976,478400.0],["2015-05-18",3.2976,3.3635,3.2679,3.3371,109800.0],["2015-05-19",3.3536,3.4295,3.3404,3.4229,175700.0],["2015-05-20",3.4394,3.502,3.4097,3.4262,138700.0],["2015-05-21",3.4064,3.4361,3.3965,3.413,61400.0],["2015-05-22",3.4262,3.4426,3.4031,3.4295,94500.0],["2015-05-26",3.4295,3.4558,3.3833,3.4031,101300.0],["2015-05-27",3.38,3.4459,3.38,3.4163,94300.0],["2015-05-28",3.413,3.4591,3.4031,3.4295,113600.0],["2015-05-29",3.4229,3.5416,3.4229,3.535,111500.0],["2015-06-01",3.5284,3.5284,3.469,3.4954,63200.0],["2015-06-02",3.4954,3.5778,3.4163,3.5284,80500.0],["2015-06-03",3.5284,3.5778,3.4822,3.5515,106300.0],["2015-06-04",3.5251,3.6108,3.4888,3.6042,180100.0],["2015-06-05",3.6273,3.7196,3.5943,3.713,256700.0],["2015-06-08",3.7328,3.7361,3.6537,3.6966,136900.0],["2015-06-09",3.6867,3.6933,3.6009,3.6273,108600.0],["2015-06-10",3.6273,3.6933,3.591,3.6141,92300.0],["2015-06-11",3.6273,3.6339,3.5449,3.5713,83500.0],["2015-06-12",3.5746,3.5844,3.5317,3.5449,54600.0],["2015-06-15",3.535,3.5614,3.4921,3.5053,79100.0],["2015-06-16",3.4789,3.5647,3.4624,3.5614,101100.0],["2015-06-17",3.5416,3.5811,3.5218,3.5284,107400.0],["2015-06-18",3.5713,3.5844,3.469,3.4987,127400.0],["2015-06-19",3.5383,3.5647,3.4954,3.5185,96400.0],["2015-06-22",3.5647,3.6108,3.5581,3.5614,95200.0],["2015-06-23",3.568,3.624,3.5614,3.6141,54800.0],["2015-06-24",3.6207,3.6207,3.5548,3.5614,80600.0],["2015-06-25",3.5614,3.5746,3.4822,3.4921,84800.0],["2015-06-26",3.5152,3.5548,3.4328,3.4459,86200.0],["2015-06-29",3.4097,3.4097,3.2976,3.3239,177200.0],["2015-06-30",3.3107,3.4097,3.3009,3.3998,48900.0],["2015-07-01",3.4229,3.469,3.3833,3.4591,78600.0],["2015-07-02",3.4459,3.4822,3.4196,3.4394,66200.0],["2015-07-06",3.413,3.4361,3.3338,3.3602,39700.0],["2015-07-07",3.3503,3.3899,3.314,3.3899,112100.0],["2015-07-08",3.3602,3.3998,3.3503,3.3866,78900.0],["2015-07-09",3.4459,3.5086,3.4328,3.4591,82000.0],["2015-07-10",3.4954,3.5548,3.4591,3.5416,85800.0],["2015-07-13",3.5746,3.6438,3.5746,3.5943,91400.0],["2015-07-14",3.5713,3.6834,3.5713,3.6504,115900.0],["2015-07-15",3.6471,3.6504,3.5482,3.5581,73600.0],["2015-07-16",3.5778,3.6207,3.535,3.5713,135200.0],["2015-07-17",3.5778,3.5844,3.4921,3.4987,81000.0],["2015-07-20",3.4723,3.502,3.4031,3.4097,71600.0],["2015-07-21",3.3965,3.4328,3.3173,3.3239,100300.0],["2015-07-22",3.3173,3.3899,3.3173,3.3437,70100.0],["2015-07-23",3.3338,3.3833,3.3173,3.3536,53500.0],["2015-07-24",3.3767,3.4064,3.314,3.3173,74500.0],["2015-07-27",3.314,3.3536,3.2943,3.3239,103400.0],["2015-07-28",3.3239,3.347,3.2514,3.3437,53500.0],["2015-07-29",3.3206,3.3239,3.2679,3.2679,71100.0],["2015-07-30",3.2712,3.314,3.2481,3.2613,29900.0],["2015-07-31",3.2646,3.2943,3.2514,3.258,34700.0],["2015-08-03",3.2679,3.2976,3.1129,3.1327,308100.0],["2015-08-04",3.1558,3.169,3.0832,3.103,113500.0],["2015-08-05",3.1162,3.1821,3.103,3.1722,48900.0],["2015-08-06",3.169,3.169,3.136,3.1459,35300.0],["2015-08-07",3.1558,3.2151,3.1162,3.1228,85900.0],["2015-08-10",3.1327,3.1788,3.0535,3.0799,103200.0],["2015-08-11",3.07,3.0898,3.0041,3.0535,88400.0],["2015-08-12",3.0403,3.0733,3.0074,3.0338,65000.0],["2015-08-13",3.0338,3.0931,3.0272,3.0898,46800.0],["2015-08-14",3.07,3.1591,3.07,3.1393,46600.0],["2015-08-17",3.1261,3.1591,3.103,3.1459,29700.0],["2015-08-18",3.1459,3.1854,3.1162,3.1821,36300.0],["2015-08-19",3.1821,3.2085,3.103,3.103,17700.0],["2015-08-20",3.0997,3.0997,3.0107,3.0535,61300.0],["2015-08-21",3.0074,3.0469,2.892,2.9183,178700.0],["2015-08-24",2.7007,2.8194,2.6117,2.7337,265300.0],["2015-08-25",2.8029,2.8788,2.704,2.704,127100.0],["2015-08-26",2.7699,2.8755,2.7106,2.8557,111100.0],["2015-08-27",2.8986,2.9513,2.859,2.9348,81100.0],["2015-08-28",2.9513,2.981,2.826,2.8755,111300.0],["2015-08-31",2.8689,2.9975,2.8689,2.9282,59500.0],["2015-09-01",2.8953,2.9018,2.8029,2.8392,77600.0],["2015-09-02",2.8722,2.9117,2.826,2.8953,55600.0],["2015-09-03",2.8788,2.9843,2.8788,2.9645,57700.0],["2015-09-04",2.915,2.9612,2.8623,2.8821,39300.0],["2015-09-08",2.915,2.981,2.8854,2.9546,34200.0],["2015-09-09",2.9579,2.9744,2.7864,2.793,138700.0],["2015-09-10",2.8029,2.8359,2.7765,2.8062,60500.0],["2015-09-11",2.7864,2.8722,2.7864,2.7963,52000.0],["2015-09-14",2.793,2.9018,2.793,2.8689,45400.0],["2015-09-15",2.8689,2.8689,2.7699,2.7699,65800.0],["2015-09-16",2.7601,2.8755,2.7601,2.8194,44600.0],["2015-09-17",2.8194,2.8359,2.7699,2.7963,58000.0],["2015-09-18",2.7732,2.8326,2.7634,2.8029,147500.0],["2015-09-21",2.8029,2.8029,2.7436,2.7502,73100.0],["2015-09-22",2.704,2.7798,2.704,2.7568,35000.0],["2015-09-23",2.7699,2.7699,2.7205,2.7271,33100.0],["2015-09-24",2.7238,2.7403,2.6776,2.7238,72500.0],["2015-09-25",2.737,2.7436,2.671,2.7205,31600.0],["2015-09-28",2.704,2.7337,2.615,2.6216,126000.0],["2015-09-29",2.6117,2.615,2.4963,2.5193,214700.0],["2015-09-30",2.5226,2.6084,2.5226,2.5886,71500.0],["2015-10-01",2.5886,2.5985,2.4732,2.4831,350300.0],["2015-10-02",2.4633,2.5325,2.4633,2.5226,60200.0],["2015-10-05",2.5292,2.6084,2.5226,2.5754,103200.0],["2015-10-06",2.5688,2.6051,2.5589,2.5853,53300.0],["2015-10-07",2.6051,2.7403,2.5787,2.6875,132800.0],["2015-10-08",2.6875,2.7535,2.6282,2.7073,45500.0],["2015-10-09",2.7073,2.7831,2.7073,2.7238,33100.0],["2015-10-12",2.7205,2.7205,2.6117,2.6249,119600.0],["2015-10-13",2.6183,2.6842,2.6183,2.6479,45500.0],["2015-10-14",2.6413,2.671,2.6282,2.6347,40000.0],["2015-10-15",2.9678,3.0436,2.8194,3.0173,288800.0],["2015-10-16",3.0338,3.1788,2.8854,3.1558,182700.0],["2015-10-19",3.1755,3.1821,3.0997,3.1327,210500.0],["2015-10-20",3.1294,3.1492,3.0733,3.1195,89500.0],["2015-10-21",3.1294,3.1525,3.0403,3.0601,88200.0],["2015-10-22",3.103,3.1558,3.0206,3.1063,79000.0],["2015-10-23",3.1492,3.1492,3.0733,3.1129,89000.0],["2015-10-26",3.1393,3.2745,3.1327,3.258,150800.0],["2015-10-27",3.2646,3.2976,3.1722,3.2547,117600.0],["2015-10-28",3.2547,3.3635,3.1854,3.2613,144100.0],["2015-10-29",3.2448,3.2679,3.1755,3.1788,88500.0],["2015-10-30",3.1657,3.2184,3.1459,3.1624,83400.0],["2015-11-02",3.1887,3.2316,3.1657,3.2052,109600.0],["2015-11-03",3.1953,3.258,3.1558,3.2415,95400.0],["2015-11-04",3.2547,3.2976,3.1821,3.2811,70100.0],["2015-11-05",3.2811,3.2976,3.2052,3.2646,95200.0],["2015-11-06",3.3602,3.4262,3.2976,3.3932,357800.0],["2015-11-09",3.3767,3.4624,3.3767,3.4361,238200.0],["2015-11-10",3.4361,3.4591,3.3668,3.3932,185800.0],["2015-11-11",3.3899,3.4295,3.3338,3.3569,185600.0],["2015-11-12",3.3602,3.3734,3.3239,3.3371,145000.0],["2015-11-13",3.3635,3.3701,3.2943,3.3074,146100.0],["2015-11-16",3.3173,3.3965,3.3107,3.3866,189100.0],["2015-11-17",3.1821,3.3767,3.1063,3.2382,521500.0],["2015-11-18",3.2547,3.3009,3.2481,3.2943,49000.0],["2015-11-19",3.3107,3.3569,3.2613,3.3404,131700.0],["2015-11-20",3.3569,3.3899,3.3305,3.3734,63200.0],["2015-11-23",3.3569,3.3899,3.3206,3.3833,79600.0],["2015-11-24",3.3668,3.3899,3.3338,3.3503,54100.0],["2015-11-25",3.3635,3.3635,3.3305,3.3404,61200.0],["2015-11-27",3.3272,3.3668,3.3042,3.3206,35800.0],["2015-11-30",3.3503,3.3866,3.2943,3.3569,100400.0],["2015-12-01",3.3635,3.3635,3.3042,3.347,47500.0],["2015-12-02",3.3602,3.3602,3.2646,3.2778,49600.0],["2015-12-03",3.2877,3.3305,3.2085,3.2382,74600.0],["2015-12-04",3.2646,3.314,3.2283,3.2844,47900.0],["2015-12-07",3.2646,3.291,3.2481,3.2778,33700.0],["2015-12-08",3.2283,3.2745,3.1525,3.1624,225200.0],["2015-12-09",3.1459,3.1755,3.0898,3.1129,92200.0],["2015-12-10",3.1294,3.1327,3.1096,3.1228,70300.0],["2015-12-11",3.1129,3.1327,3.0865,3.1327,84400.0],["2015-12-14",3.1459,3.2844,3.0601,3.0799,105000.0],["2015-12-15",3.0832,3.1459,3.0766,3.136,52900.0],["2015-12-16",3.136,3.225,3.136,3.1986,63900.0],["2015-12-17",3.192,3.2184,3.0799,3.0799,54400.0],["2015-12-18",3.0931,3.1096,2.9381,2.9381,132500.0],["2015-12-21",2.9645,3.0008,2.9249,2.9876,87100.0],["2015-12-22",2.9876,2.9876,2.8425,2.948,108600.0],["2015-12-23",2.9414,3.0601,2.9282,3.0206,105300.0],["2015-12-24",3.0403,3.0568,3.0074,3.0272,29700.0],["2015-12-28",3.0041,3.0667,3.0041,3.0206,86100.0],["2015-12-29",3.0601,3.2052,3.0601,3.1722,145600.0],["2015-12-30",3.1657,3.1722,3.0305,3.0371,276500.0],["2015-12-31",3.037,3.1525,3.0206,3.0898,186600.0],["2016-01-04",3.1085,3.1599,3.0898,3.1459,624800.0],["2016-01-05",3.1786,3.2347,3.0711,3.0992,361100.0],["2016-01-06",3.1038,3.1085,3.015,3.0197,264900.0],["2016-01-07",2.9916,2.9916,2.8654,2.9215,180300.0],["2016-01-08",2.9356,3.0197,2.9356,2.9776,117100.0],["2016-01-11",2.9683,3.0337,2.9215,2.9589,156200.0],["2016-01-12",2.9683,3.0244,2.7439,2.7626,180300.0],["2016-01-13",2.8,2.8,2.5476,2.5943,266000.0],["2016-01-14",2.5709,2.7112,2.5709,2.6411,171300.0],["2016-01-15",2.5756,2.6972,2.5756,2.6598,99200.0],["2016-01-19",2.6691,2.7579,2.6177,2.6925,149800.0],["2016-01-20",2.6831,2.7112,2.5476,2.6972,220100.0],["2016-01-21",2.6878,2.7626,2.6177,2.6364,138300.0],["2016-01-22",2.6551,2.7579,2.6551,2.7486,92500.0],["2016-01-25",2.7579,2.7579,2.7112,2.7252,48000.0],["2016-01-26",2.7252,2.786,2.7159,2.7486,86700.0],["2016-01-27",2.7439,2.8841,2.7439,2.828,84100.0],["2016-01-28",2.8514,2.8841,2.7439,2.7486,44900.0],["2016-01-29",2.7533,2.8514,2.7533,2.8421,57700.0],["2016-02-01",2.8374,2.8654,2.8047,2.814,61100.0],["2016-02-02",2.8234,2.9075,2.7906,2.8888,66300.0],["2016-02-03",2.8888,2.9028,2.8374,2.8748,40400.0],["2016-02-04",2.8841,2.9683,2.8841,2.9122,37200.0],["2016-02-05",2.8982,2.9075,2.786,2.8047,76200.0],["2016-02-08",2.7906,2.7906,2.7392,2.7579,36200.0],["2016-02-09",2.7159,2.7392,2.5709,2.6037,57000.0],["2016-02-10",2.613,2.6831,2.5709,2.5943,47600.0],["2016-02-11",2.5569,2.6831,2.4307,2.5289,161800.0],["2016-02-12",2.5336,2.6083,2.4915,2.5943,100500.0],["2016-02-16",2.6224,2.6551,2.5896,2.6504,48600.0],["2016-02-17",2.6504,2.8047,2.6504,2.7112,132800.0],["2016-02-18",2.7299,2.7626,2.7159,2.7486,37900.0],["2016-02-19",2.7579,2.786,2.7112,2.7766,32100.0],["2016-02-22",2.8047,2.8047,2.6878,2.7159,61000.0],["2016-02-23",2.6831,2.7299,2.6457,2.7205,41900.0],["2016-02-24",2.6878,2.7533,2.6878,2.7346,31600.0],["2016-02-25",2.7252,2.7439,2.6177,2.6551,52300.0],["2016-02-26",2.6598,2.7486,2.6317,2.6504,47300.0],["2016-02-29",2.6738,2.7673,2.6551,2.7346,49800.0],["2016-03-01",2.7346,2.7906,2.7159,2.7579,54900.0],["2016-03-02",2.7719,2.7906,2.6972,2.7205,37200.0],["2016-03-03",2.7346,2.7766,2.6691,2.6785,55300.0],["2016-03-04",2.6878,2.7766,2.6831,2.7346,93900.0],["2016-03-07",2.8047,2.9075,2.7953,2.8608,125800.0],["2016-03-08",2.8608,2.9776,2.8374,2.8888,43300.0],["2016-03-09",2.8982,2.9075,2.8047,2.8421,49600.0],["2016-03-10",2.8608,2.8841,2.8374,2.8608,25100.0],["2016-03-11",2.8608,2.8982,2.7392,2.7439,77800.0],["2016-03-14",2.7532,2.8467,2.7439,2.8234,36900.0],["2016-03-15",2.8234,2.8234,2.7346,2.7439,56500.0],["2016-03-16",2.7673,2.8888,2.7439,2.8748,74600.0],["2016-03-17",2.8608,2.8935,2.8561,2.8888,45900.0],["2016-03-18",2.9028,2.9215,2.8701,2.9169,80000.0],["2016-03-21",2.9215,2.9215,2.8187,2.8374,49400.0],["2016-03-22",2.8608,2.8654,2.7159,2.7346,105600.0],["2016-03-23",2.7813,2.7813,2.6738,2.6878,57300.0],["2016-03-24",2.6644,2.7252,2.6411,2.7018,64300.0],["2016-03-28",2.7159,2.7205,2.6551,2.6598,29900.0],["2016-03-29",2.6364,2.7018,2.627,2.6831,26800.0],["2016-03-30",2.7112,2.7159,2.6831,2.6972,23700.0],["2016-03-31",2.6831,2.6925,2.5382,2.6177,113900.0],["2016-04-01",2.6224,2.6972,2.6224,2.6878,33200.0],["2016-04-04",2.7065,2.7065,2.6083,2.6224,59400.0],["2016-04-05",2.6177,2.6364,2.5943,2.613,29100.0],["2016-04-06",2.599,2.6972,2.599,2.6878,41900.0],["2016-04-07",2.6878,2.7159,2.6691,2.6972,44200.0],["2016-04-08",2.7205,2.7205,2.6738,2.7159,34500.0],["2016-04-11",2.7532,2.7673,2.7112,2.7392,67000.0],["2016-04-12",2.7673,2.7906,2.6785,2.6878,65100.0],["2016-04-13",2.6785,2.7346,2.6691,2.7065,47100.0],["2016-04-14",2.6925,2.7392,2.6925,2.7252,23400.0],["2016-04-15",2.7205,2.7813,2.7205,2.7532,42600.0],["2016-04-18",2.7439,2.7906,2.7392,2.7719,43000.0],["2016-04-19",2.7766,2.8093,2.7766,2.786,66900.0],["2016-04-20",2.7766,2.7953,2.7439,2.7719,55700.0],["2016-04-21",2.7626,2.828,2.7626,2.7953,57300.0],["2016-04-22",2.7813,2.8187,2.7719,2.8047,32800.0],["2016-04-25",2.8047,2.8327,2.7813,2.8187,23300.0],["2016-04-26",2.814,2.8327,2.7626,2.7626,44300.0],["2016-04-27",2.7486,2.8,2.7439,2.7579,32900.0],["2016-04-28",2.599,2.6972,2.599,2.6364,110100.0],["2016-04-29",2.6364,2.7159,2.6224,2.6785,58900.0],["2016-05-02",2.6691,2.6878,2.6317,2.6457,43700.0],["2016-05-03",2.6177,2.6457,2.6083,2.6457,35700.0],["2016-05-04",2.6224,2.6831,2.6224,2.6598,39300.0],["2016-05-05",2.6504,2.6551,2.6177,2.6364,26000.0],["2016-05-06",2.6411,2.6411,2.5803,2.5803,32600.0],["2016-05-09",2.5803,2.6551,2.5756,2.5756,47100.0],["2016-05-10",2.5756,2.6364,2.5756,2.5803,57100.0],["2016-05-11",2.5709,2.6037,2.5522,2.5522,42700.0],["2016-05-12",2.5522,2.5663,2.5289,2.5289,33700.0],["2016-05-13",2.5055,2.5382,2.5008,2.5008,58100.0],["2016-05-16",2.4821,2.5102,2.3653,2.4447,245700.0],["2016-05-17",2.3606,2.4728,2.3466,2.3512,145100.0],["2016-05-18",2.3512,2.426,2.3512,2.3933,36600.0],["2016-05-19",2.4027,2.4214,2.3512,2.3559,57600.0],["2016-05-20",2.3512,2.412,2.3466,2.3512,25700.0],["2016-05-23",2.3466,2.384,2.3139,2.3653,94100.0],["2016-05-24",2.3886,2.3886,2.3325,2.3559,76500.0],["2016-05-25",2.3419,2.384,2.3139,2.3653,62100.0],["2016-05-26",2.3372,2.3699,2.3372,2.3559,77400.0],["2016-05-27",2.3419,2.398,2.3139,2.3933,46200.0],["2016-05-31",2.4167,2.4214,2.384,2.412,33300.0],["2016-06-01",2.4167,2.4494,2.4073,2.4307,109700.0],["2016-06-02",2.412,2.4447,2.412,2.4401,44200.0],["2016-06-03",2.4447,2.4775,2.4214,2.4541,68500.0],["2016-06-06",2.4634,2.4775,2.3886,2.3933,91900.0],["2016-06-07",2.3933,2.4775,2.3933,2.4401,69300.0],["2016-06-08",2.4541,2.4588,2.4167,2.4494,37500.0],["2016-06-09",2.426,2.4447,2.4167,2.426,64500.0],["2016-06-10",2.4167,2.4307,2.3933,2.4073,62600.0],["2016-06-13",2.3933,2.4027,2.3606,2.3653,57600.0],["2016-06-14",2.3466,2.3933,2.3372,2.3466,69200.0],["2016-06-15",2.3699,2.4868,2.3699,2.4541,148800.0],["2016-06-16",2.4541,2.4868,2.4167,2.4634,101100.0],["2016-06-17",2.4775,2.4775,2.4307,2.4588,54200.0],["2016-06-20",2.4728,2.4915,2.3512,2.3606,87600.0],["2016-06-21",2.3793,2.4214,2.3325,2.3372,106000.0],["2016-06-22",2.3372,2.3746,2.3232,2.3372,55900.0],["2016-06-23",2.3419,2.3746,2.3139,2.3512,97900.0],["2016-06-24",2.3232,2.3372,2.2671,2.2905,95300.0],["2016-06-27",2.2998,2.3185,2.0895,2.1502,200500.0],["2016-06-28",2.1783,2.2437,2.1736,2.2391,72900.0],["2016-06-29",2.2017,2.3045,2.2017,2.3045,132100.0],["2016-06-30",2.3139,2.3606,2.2952,2.3466,227800.0],["2016-07-01",2.3512,2.4494,2.3419,2.412,156200.0],["2016-07-05",2.4447,2.4541,2.412,2.4541,65500.0],["2016-07-06",2.4541,2.5242,2.4307,2.5102,64300.0],["2016-07-07",2.5195,2.5242,2.3933,2.4401,32900.0],["2016-07-08",2.4681,2.5289,2.4634,2.5242,82400.0],["2016-07-11",2.5522,2.5663,2.5008,2.5102,53900.0],["2016-07-12",2.5242,2.5709,2.5242,2.5522,51800.0],["2016-07-13",2.5756,2.6224,2.5569,2.599,94700.0],["2016-07-14",2.599,2.613,2.5569,2.5616,58100.0],["2016-07-15",2.5616,2.6411,2.5616,2.5943,71900.0],["2016-07-18",2.6177,2.7018,2.6083,2.6925,54700.0],["2016-07-19",2.6831,2.6878,2.5896,2.5943,51100.0],["2016-07-20",2.5896,2.6785,2.5896,2.6785,47000.0],["2016-07-21",2.7112,2.7112,2.6364,2.6831,36000.0],["2016-07-22",2.7018,2.7018,2.6177,2.6644,33100.0],["2016-07-25",2.6644,2.6738,2.6177,2.6504,35600.0],["2016-07-26",2.6644,2.6644,2.6037,2.6224,37600.0],["2016-07-27",2.6083,2.6364,2.5756,2.6037,44100.0],["2016-07-28",2.585,2.6224,2.4775,2.5195,57600.0],["2016-07-29",2.5102,2.585,2.4681,2.5195,35600.0],["2016-08-01",2.5476,2.6411,2.5055,2.6411,61800.0],["2016-08-02",2.6598,2.7112,2.613,2.6831,115400.0],["2016-08-03",2.6831,2.7252,2.6785,2.7065,105800.0],["2016-08-04",2.7065,2.7813,2.6925,2.7346,87900.0],["2016-08-05",2.7673,2.7673,2.6504,2.6738,64700.0],["2016-08-08",2.6972,2.7112,2.5569,2.5756,113600.0],["2016-08-09",2.6083,2.627,2.5663,2.599,92700.0],["2016-08-10",2.6037,2.6317,2.5803,2.5896,54100.0],["2016-08-11",2.6224,2.6224,2.5803,2.585,77600.0],["2016-08-12",2.5991,2.6132,2.552,2.5567,108500.0],["2016-08-15",2.552,2.5567,2.4249,2.4437,337200.0],["2016-08-16",2.4484,2.5567,2.4296,2.4531,121900.0],["2016-08-17",2.4625,2.4861,2.4437,2.4484,74200.0],["2016-08-18",2.439,2.4673,2.4155,2.4202,98000.0],["2016-08-19",2.4531,2.4861,2.4155,2.4296,100400.0],["2016-08-22",2.4437,2.4578,2.406,2.4155,50200.0],["2016-08-23",2.4108,2.472,2.3731,2.3731,93900.0],["2016-08-24",2.4013,2.4249,2.3307,2.3495,138400.0],["2016-08-25",2.3307,2.359,2.2883,2.3354,86400.0],["2016-08-26",2.3025,2.3543,2.2412,2.2836,122900.0],["2016-08-29",2.2695,2.3495,2.246,2.3213,134300.0],["2016-08-30",2.3025,2.3401,2.2742,2.3072,40900.0],["2016-08-31",2.3213,2.3213,2.2836,2.2883,61900.0],["2016-09-01",2.2836,2.3448,2.2789,2.2836,274200.0],["2016-09-02",2.2742,2.3119,2.2554,2.2789,72800.0],["2016-09-06",2.2412,2.2836,2.2224,2.2507,158400.0],["2016-09-07",2.2318,2.2883,2.1989,2.2177,426000.0],["2016-09-08",2.2365,2.3119,2.2083,2.2836,65000.0],["2016-09-09",2.2836,2.2978,2.2177,2.2177,57000.0],["2016-09-12",2.213,2.2224,2.18,2.2177,81300.0],["2016-09-13",2.2365,2.2601,2.1706,2.2365,61500.0],["2016-09-14",2.2365,2.2554,2.1847,2.2412,81300.0],["2016-09-15",2.2224,2.2554,2.1659,2.1706,133800.0],["2016-09-16",2.1659,2.2365,2.1659,2.2036,308300.0],["2016-09-19",2.1989,2.2224,2.1659,2.18,64300.0],["2016-09-20",2.18,2.2412,2.18,2.1942,48500.0],["2016-09-21",2.1989,2.3213,2.1942,2.2883,166600.0],["2016-09-22",2.3119,2.326,2.2507,2.2554,110600.0],["2016-09-23",2.2695,2.3307,2.2695,2.3119,87600.0],["2016-09-26",2.3307,2.3354,2.293,2.3213,74900.0],["2016-09-27",2.3307,2.3354,2.2742,2.2789,49100.0],["2016-09-28",2.2648,2.3307,2.2507,2.2695,63000.0],["2016-09-29",2.2883,2.3119,2.2036,2.2224,55000.0],["2016-09-30",2.213,2.2789,2.213,2.2224,49700.0],["2016-10-03",2.2271,2.2742,2.2271,2.2742,53900.0],["2016-10-04",2.2742,2.2789,2.2365,2.2648,38100.0],["2016-10-05",2.2601,2.326,2.2412,2.3119,207000.0],["2016-10-06",2.3119,2.3684,2.2648,2.3072,182300.0],["2016-10-07",2.3072,2.3543,2.3072,2.3354,81600.0],["2016-10-10",2.3637,2.3637,2.2883,2.3166,81900.0],["2016-10-11",2.3072,2.3307,2.2318,2.2365,83500.0],["2016-10-12",2.2365,2.3025,2.2365,2.2789,25400.0],["2016-10-13",2.2789,2.2883,2.2601,2.2648,51400.0],["2016-10-14",2.2601,2.3025,2.2601,2.2648,36300.0],["2016-10-17",2.2412,2.2742,2.2365,2.2412,36900.0],["2016-10-18",2.2507,2.3025,2.2507,2.2554,26300.0],["2016-10-19",2.3166,2.3166,2.2695,2.2695,36700.0],["2016-10-20",2.2695,2.2695,2.2412,2.2648,46600.0],["2016-10-21",2.2412,2.2978,2.2412,2.2695,39600.0],["2016-10-24",2.2695,2.3072,2.2412,2.2412,47000.0],["2016-10-25",2.2412,2.2742,2.1989,2.2177,58700.0],["2016-10-26",2.1942,2.2318,2.1659,2.1895,85200.0],["2016-10-27",2.1895,2.2365,2.1753,2.18,54500.0],["2016-10-28",2.1659,2.2036,2.1659,2.1706,41900.0],["2016-10-31",2.1706,2.2789,2.1518,2.2554,101200.0],["2016-11-01",2.2648,2.2648,2.18,2.18,56600.0],["2016-11-02",2.1895,2.2036,2.1471,2.1471,75200.0],["2016-11-03",2.1471,2.1659,2.133,2.1377,49100.0],["2016-11-04",2.1377,2.1612,2.1188,2.1188,88400.0],["2016-11-07",2.1188,2.1659,2.0765,2.1424,153600.0],["2016-11-08",2.1659,2.2036,2.1471,2.1612,66200.0],["2016-11-09",2.1424,2.1847,2.1235,2.1612,69100.0],["2016-11-10",2.1612,2.2554,2.1471,2.2365,36500.0],["2016-11-11",2.2365,2.3166,2.1847,2.3119,155000.0],["2016-11-14",2.326,2.326,2.2412,2.2507,46000.0],["2016-11-15",2.2412,2.3025,2.2412,2.2836,58500.0],["2016-11-16",2.3072,2.3307,2.2883,2.3072,71400.0],["2016-11-17",2.3119,2.3401,2.2883,2.3401,91400.0],["2016-11-18",2.3448,2.3778,2.326,2.3495,123900.0],["2016-11-21",2.3448,2.3825,2.3307,2.359,64100.0],["2016-11-22",2.3637,2.3872,2.3401,2.359,82200.0],["2016-11-23",2.3448,2.3778,2.3307,2.3637,36200.0],["2016-11-25",2.3872,2.439,2.3684,2.4249,29100.0],["2016-11-28",2.4343,2.472,2.3825,2.4202,79800.0],["2016-11-29",2.4202,2.4202,2.3495,2.3919,83000.0],["2016-11-30",2.3543,2.3872,2.2648,2.2742,96000.0],["2016-12-01",2.2978,2.3401,2.2695,2.3307,145300.0],["2016-12-02",2.3307,2.3543,2.2836,2.2978,69800.0],["2016-12-05",2.3401,2.3543,2.293,2.3119,60200.0],["2016-12-06",2.3213,2.3778,2.3213,2.3354,67000.0],["2016-12-07",2.3307,2.3307,2.2883,2.3025,68900.0],["2016-12-08",2.293,2.3166,2.2836,2.3025,93800.0],["2016-12-09",2.3072,2.3307,2.2978,2.3166,47600.0],["2016-12-12",2.3495,2.3637,2.2648,2.2695,144600.0],["2016-12-13",2.2648,2.3401,2.2648,2.3213,78500.0],["2016-12-14",2.3213,2.3307,2.2883,2.3025,92400.0],["2016-12-15",2.293,2.3307,2.2883,2.2883,94300.0],["2016-12-16",2.2836,2.2978,2.246,2.2554,153400.0],["2016-12-19",2.2554,2.2883,2.2271,2.2412,118800.0],["2016-12-20",2.2224,2.2601,2.2224,2.2412,120600.0],["2016-12-21",2.2412,2.2789,2.2271,2.2648,88200.0],["2016-12-22",2.2836,2.2836,2.213,2.2271,118900.0],["2016-12-23",2.2365,2.3166,2.2224,2.3119,139300.0],["2016-12-27",2.3166,2.3401,2.3119,2.3307,189300.0],["2016-12-28",2.3213,2.3448,2.3072,2.3448,145500.0],["2016-12-29",2.326,2.3448,2.2836,2.3213,207500.0],["2016-12-30",2.2978,2.3825,2.293,2.3684,187300.0],["2017-01-03",2.3966,2.4108,2.3543,2.4108,69300.0],["2017-01-04",2.4108,2.4955,2.3872,2.4908,136100.0],["2017-01-05",2.4814,2.5661,2.4578,2.5614,108300.0],["2017-01-06",2.5332,2.5614,2.5002,2.5379,119800.0],["2017-01-09",2.552,2.585,2.4955,2.5191,123800.0],["2017-01-10",2.5332,2.5661,2.4767,2.5002,133300.0],["2017-01-11",2.5002,2.5143,2.4814,2.5049,51800.0],["2017-01-12",2.5049,2.552,2.5049,2.552,52700.0],["2017-01-13",2.5473,2.5897,2.5191,2.5285,123200.0],["2017-01-17",2.5049,2.5567,2.5049,2.5143,134900.0],["2017-01-18",2.5191,2.5426,2.4814,2.5002,104000.0],["2017-01-19",2.5143,2.5143,2.4249,2.4343,108700.0],["2017-01-20",2.4296,2.4861,2.4202,2.472,52600.0],["2017-01-23",2.4908,2.5143,2.4484,2.4578,153500.0],["2017-01-24",2.4531,2.4814,2.4343,2.472,153600.0],["2017-01-25",2.4955,2.5049,2.4531,2.4767,100600.0],["2017-01-26",2.4767,2.4955,2.4625,2.4767,81200.0],["2017-01-27",2.4814,2.4814,2.4484,2.4625,93200.0],["2017-01-30",2.4437,2.4814,2.439,2.4673,110700.0],["2017-01-31",2.4673,2.4908,2.4484,2.4531,113600.0],["2017-02-01",2.4673,2.5661,2.4578,2.5379,187600.0],["2017-02-02",2.5426,2.5426,2.472,2.4814,57400.0],["2017-02-03",2.5143,2.5708,2.4955,2.5285,185000.0],["2017-02-06",2.5379,2.5756,2.5191,2.5238,78500.0],["2017-02-07",2.5238,2.5661,2.4625,2.4767,157000.0],["2017-02-08",2.472,2.4955,2.4625,2.4814,138000.0],["2017-02-09",2.5002,2.5238,2.4531,2.472,168800.0],["2017-02-10",2.4955,2.4955,2.4484,2.4767,148100.0],["2017-02-13",2.4955,2.5191,2.4625,2.472,107500.0],["2017-02-14",2.4767,2.5332,2.4625,2.4861,127500.0],["2017-02-15",2.5002,2.5238,2.472,2.4955,60500.0],["2017-02-16",2.5002,2.5426,2.4531,2.5332,193900.0],["2017-02-17",2.5285,2.585,2.4814,2.5661,193500.0],["2017-02-21",2.5661,2.6226,2.5143,2.5803,160100.0],["2017-02-22",2.5897,2.5897,2.5238,2.5285,62700.0],["2017-02-23",2.5285,2.5756,2.5191,2.5238,113200.0],["2017-02-24",2.5285,2.5379,2.4955,2.5096,102600.0],["2017-02-27",2.5096,2.5238,2.4908,2.5002,82400.0],["2017-02-28",2.4908,2.5285,2.4861,2.5002,134400.0],["2017-03-01",2.5426,2.6415,2.5002,2.5991,447300.0],["2017-03-02",2.6321,2.6321,2.5002,2.5567,345900.0],["2017-03-03",2.552,2.5708,2.5191,2.552,171700.0],["2017-03-06",2.5426,2.6132,2.5426,2.5614,136400.0],["2017-03-07",2.5614,2.585,2.5285,2.5332,54900.0],["2017-03-08",2.5379,2.6038,2.5332,2.5332,114800.0],["2017-03-09",2.5332,2.5567,2.4955,2.5049,98800.0],["2017-03-10",2.5332,2.5473,2.5049,2.5426,72800.0],["2017-03-13",2.5473,2.5803,2.5238,2.5379,53100.0],["2017-03-14",2.5285,2.5285,2.4955,2.4955,63000.0],["2017-03-15",2.5002,2.5708,2.4955,2.5285,66500.0],["2017-03-16",2.5238,2.5661,2.5049,2.5191,55100.0],["2017-03-17",2.3448,2.3448,2.1424,2.18,519800.0],["2017-03-20",2.1753,2.3025,2.1471,2.293,254500.0],["2017-03-21",2.2695,2.2883,2.1989,2.2271,157500.0],["2017-03-22",2.2271,2.2271,2.18,2.213,83100.0],["2017-03-23",2.18,2.18,2.0859,2.0859,268800.0],["2017-03-24",2.0859,2.1424,2.0812,2.1,88900.0],["2017-03-27",2.0953,2.1188,2.0765,2.0859,96500.0],["2017-03-28",2.0765,2.1659,2.0765,2.1377,140700.0],["2017-03-29",2.1424,2.1471,2.1094,2.1282,68000.0],["2017-03-30",2.1235,2.1471,2.1,2.1094,87300.0],["2017-03-31",2.1094,2.1235,2.0953,2.1094,50800.0],["2017-04-03",2.1047,2.133,2.0953,2.1188,53200.0],["2017-04-04",2.133,2.1424,2.1,2.1235,55400.0],["2017-04-05",2.1235,2.133,2.0953,2.1188,76300.0],["2017-04-06",2.1141,2.133,2.1047,2.1235,36000.0],["2017-04-07",2.1188,2.133,2.0953,2.1235,58100.0],["2017-04-10",2.1235,2.1424,2.1,2.1377,106800.0],["2017-04-11",2.1235,2.2036,2.1235,2.1518,75400.0],["2017-04-12",2.1518,2.1612,2.1188,2.1612,52100.0],["2017-04-13",2.1424,2.1612,2.1188,2.1424,42600.0],["2017-04-17",2.133,2.2365,2.133,2.1942,124800.0],["2017-04-18",2.2083,2.2177,2.1518,2.2177,84800.0],["2017-04-19",2.2318,2.2318,2.1942,2.2036,55000.0],["2017-04-20",2.1989,2.2224,2.1847,2.1895,63300.0],["2017-04-21",2.1989,2.1989,2.1235,2.1424,68500.0],["2017-04-24",2.1471,2.1565,2.1141,2.133,62000.0],["2017-04-25",2.1377,2.1518,2.1094,2.1235,62200.0],["2017-04-26",2.1282,2.1424,2.1047,2.1377,60400.0],["2017-04-27",2.1235,2.133,2.1094,2.1141,62000.0],["2017-04-28",2.1094,2.1471,2.0717,2.0812,120500.0],["2017-05-01",2.1,2.1518,2.0953,2.1471,36000.0],["2017-05-02",2.133,2.1424,2.1188,2.1235,44600.0],["2017-05-03",2.1188,2.1377,2.0812,2.0906,57600.0],["2017-05-04",2.1094,2.1377,2.1,2.1235,41400.0],["2017-05-05",2.1235,2.1424,2.1047,2.1282,49300.0],["2017-05-08",2.1188,2.1471,2.1094,2.133,46100.0],["2017-05-09",2.1282,2.1377,2.0388,2.0623,149400.0],["2017-05-10",2.133,2.1565,2.0717,2.1094,130000.0],["2017-05-11",2.0906,2.133,2.0435,2.1235,66800.0],["2017-05-12",2.1282,2.1565,2.1188,2.133,54200.0],["2017-05-15",2.1141,2.1471,2.1047,2.1235,49800.0],["2017-05-16",2.1235,2.1377,2.1047,2.1235,32800.0],["2017-05-17",2.1047,2.1188,2.0906,2.1141,65300.0],["2017-05-18",2.1141,2.1424,2.1047,2.1235,45300.0],["2017-05-19",2.1377,2.1424,2.1235,2.133,53300.0],["2017-05-22",2.1282,2.1424,2.1094,2.1094,33600.0],["2017-05-23",2.1047,2.133,2.1047,2.1188,25400.0],["2017-05-24",2.1188,2.1377,2.1094,2.1282,35500.0],["2017-05-25",2.133,2.1424,2.1282,2.1424,39300.0],["2017-05-26",2.1377,2.1424,2.1188,2.133,22600.0],["2017-05-30",2.1235,2.1518,2.1141,2.1518,34700.0],["2017-05-31",2.1471,2.1565,2.1094,2.1235,34700.0],["2017-06-01",2.1235,2.1518,2.1188,2.1377,53400.0],["2017-06-02",2.1377,2.1518,2.1282,2.1518,25300.0],["2017-06-05",2.1565,2.1612,2.1282,2.1377,39300.0],["2017-06-06",2.1282,2.1377,2.1188,2.1188,57300.0],["2017-06-07",2.133,2.133,2.1235,2.1235,35100.0],["2017-06-08",2.1282,2.1424,2.1188,2.133,30500.0],["2017-06-09",2.1377,2.1424,2.1094,2.1235,66400.0],["2017-06-12",2.1141,2.1424,2.1094,2.1282,40500.0],["2017-06-13",2.1235,2.1377,2.1188,2.1188,53000.0],["2017-06-14",2.1235,2.1424,2.1141,2.133,48000.0],["2017-06-15",2.1188,2.1377,2.0623,2.0859,229300.0],["2017-06-16",2.1188,2.1282,2.1,2.1235,66500.0],["2017-06-19",2.1188,2.1282,2.0717,2.1047,65000.0],["2017-06-20",2.1141,2.1141,2.0435,2.0576,103300.0],["2017-06-21",2.0717,2.0717,2.0341,2.0482,58200.0],["2017-06-22",2.0435,2.0812,2.0341,2.0435,72900.0],["2017-06-23",2.0341,2.0623,2.0152,2.0435,78900.0],["2017-06-26",2.0341,2.0482,2.0152,2.0341,45400.0],["2017-06-27",2.0388,2.0906,2.0152,2.0199,82900.0],["2017-06-28",2.0199,2.1188,2.0105,2.0341,66800.0],["2017-06-29",2.0341,2.0482,2.0105,2.0247,105100.0],["2017-06-30",2.0247,2.0435,2.0105,2.0435,66800.0],["2017-07-03",2.0529,2.0859,2.0482,2.0859,14200.0],["2017-07-05",2.0859,2.0859,2.0482,2.0576,29800.0],["2017-07-06",2.0294,2.0717,2.0105,2.0435,51200.0],["2017-07-07",2.0435,2.0765,2.0105,2.0105,52700.0],["2017-07-10",2.0105,2.0623,1.954,1.9587,159800.0],["2017-07-11",1.954,1.9634,1.9211,1.954,104800.0],["2017-07-12",1.9587,2.0152,1.9587,1.9729,37400.0],["2017-07-13",1.9634,1.987,1.9164,1.9446,64100.0],["2017-07-14",1.9446,2.0011,1.9211,1.987,40500.0],["2017-07-17",1.9823,2.0058,1.9446,1.9917,17800.0],["2017-07-18",1.9823,2.0058,1.9776,1.987,18700.0],["2017-07-19",1.987,2.0058,1.9352,1.9399,185700.0],["2017-07-20",1.9399,1.9634,1.9117,1.9305,53400.0],["2017-07-21",1.9069,1.9352,1.9069,1.9117,242000.0],["2017-07-24",1.9069,1.9399,1.9069,1.9211,84000.0],["2017-07-25",1.9258,1.9729,1.9258,1.9352,137700.0],["2017-07-26",1.9305,1.9399,1.8975,1.9117,71600.0],["2017-07-27",1.9069,1.9164,1.8928,1.8975,63800.0],["2017-07-28",1.8928,1.9117,1.8928,1.9117,49800.0],["2017-07-31",1.9069,1.9305,1.874,1.8787,85800.0],["2017-08-01",1.8693,1.8834,1.8599,1.8646,63600.0],["2017-08-02",1.8599,1.8787,1.8034,1.8552,92600.0],["2017-08-03",1.8457,1.8646,1.8128,1.8269,66000.0],["2017-08-04",1.8363,1.8599,1.8222,1.8269,62000.0],["2017-08-07",1.8363,1.8599,1.8175,1.8457,48300.0],["2017-08-08",1.8316,1.8599,1.8175,1.8175,38200.0],["2017-08-09",1.9164,2.0812,1.9164,2.0812,297800.0],["2017-08-10",2.0859,2.0906,2.0011,2.0341,86700.0],["2017-08-11",2.0247,2.1094,1.9682,2.0859,122200.0],["2017-08-14",2.0906,2.1047,2.0152,2.0859,100200.0],["2017-08-15",2.1,2.1659,2.0953,2.1377,112500.0],["2017-08-16",2.1424,2.1847,2.1141,2.133,76700.0],["2017-08-17",2.133,2.1942,2.0953,2.1,95200.0],["2017-08-18",2.0859,2.1518,2.0765,2.1377,70500.0],["2017-08-21",2.1188,2.1471,2.0341,2.0765,40200.0],["2017-08-22",2.1094,2.1424,2.0953,2.1282,76700.0],["2017-08-23",2.0953,2.1659,2.0859,2.1518,95000.0],["2017-08-24",2.1471,2.1895,2.1471,2.1612,98500.0],["2017-08-25",2.1753,2.1989,2.1753,2.1895,60900.0],["2017-08-28",2.18,2.213,2.1094,2.1659,77200.0],["2017-08-29",2.1471,2.1895,2.1471,2.1659,37500.0],["2017-08-30",2.1753,2.2083,2.1659,2.1895,76200.0],["2017-08-31",2.1989,2.293,2.1989,2.2601,119800.0],["2017-09-01",2.2789,2.3307,2.2742,2.293,99200.0],["2017-09-05",2.2978,2.3307,2.2224,2.293,115500.0],["2017-09-06",2.3025,2.3354,2.2601,2.3119,64900.0],["2017-09-07",2.3213,2.3354,2.2695,2.2836,90000.0],["2017-09-08",2.3025,2.4625,2.3025,2.3448,149600.0],["2017-09-11",2.3966,2.4296,2.359,2.3778,92600.0],["2017-09-12",2.3637,2.4814,2.3637,2.4531,171300.0],["2017-09-13",2.439,2.439,2.3778,2.3966,73600.0],["2017-09-14",2.4013,2.4484,2.3919,2.406,94600.0],["2017-09-15",2.4108,2.5614,2.3966,2.5143,164200.0],["2017-09-18",2.5379,2.5614,2.5143,2.5379,83900.0],["2017-09-19",2.5567,2.5756,2.5191,2.5285,101300.0],["2017-09-20",2.552,2.552,2.4673,2.4767,72900.0],["2017-09-21",2.472,2.5002,2.4108,2.4908,64500.0],["2017-09-22",2.3307,2.4861,2.3307,2.3919,96700.0],["2017-09-25",2.359,2.4249,2.2695,2.3495,141800.0],["2017-09-26",2.3307,2.4343,2.3307,2.3401,66100.0],["2017-09-27",2.3495,2.3825,2.3166,2.326,65300.0],["2017-09-28",2.3119,2.5661,2.3119,2.5473,247600.0],["2017-09-29",2.5285,2.585,2.5049,2.5473,109900.0],["2017-10-02",2.5567,2.6368,2.5426,2.5991,155200.0],["2017-10-03",2.5944,2.6321,2.585,2.6226,56400.0],["2017-10-04",2.6226,2.6603,2.5897,2.6556,103000.0],["2017-10-05",2.6556,2.7262,2.6415,2.7168,182600.0],["2017-10-06",2.7074,2.7262,2.6603,2.6933,89200.0],["2017-10-09",2.6838,2.7215,2.6556,2.6603,61600.0],["2017-10-10",2.5897,2.7309,2.5756,2.7121,67700.0],["2017-10-11",2.6933,2.8016,2.6886,2.8016,93900.0],["2017-10-12",2.8016,2.8251,2.7309,2.7827,108600.0],["2017-10-13",2.7969,2.8157,2.7404,2.7733,80100.0],["2017-10-16",2.7545,2.7921,2.7309,2.7356,84300.0],["2017-10-17",2.7356,2.7921,2.7309,2.7545,79000.0],["2017-10-18",2.7498,2.7827,2.7498,2.7733,69800.0],["2017-10-19",2.7451,2.7874,2.7404,2.7733,88400.0],["2017-10-20",2.7827,2.7827,2.6273,2.6368,101200.0],["2017-10-23",2.6603,2.7639,2.6603,2.7309,74300.0],["2017-10-24",2.7451,2.7733,2.6744,2.6886,75800.0],["2017-10-25",2.6791,2.7356,2.5473,2.552,124600.0],["2017-10-26",2.5473,2.6509,2.5473,2.6462,33300.0],["2017-10-27",2.6368,2.6744,2.6038,2.6603,76900.0],["2017-10-30",2.5897,2.6838,2.5897,2.665,58700.0],["2017-10-31",2.6556,2.6791,2.5897,2.6321,67400.0],["2017-11-01",2.6321,2.6603,2.5803,2.5897,129300.0],["2017-11-02",2.5897,2.6603,2.5803,2.6038,77000.0],["2017-11-03",2.6038,2.6697,2.5897,2.5991,25200.0],["2017-11-06",2.5756,2.6603,2.5756,2.6462,28800.0],["2017-11-07",2.6603,2.8534,2.6509,2.7686,396500.0],["2017-11-08",2.8063,2.8957,2.7827,2.8722,401600.0],["2017-11-09",2.9428,2.9899,2.8204,2.8251,193900.0],["2017-11-10",2.8251,3.0935,2.8251,3.037,197800.0],["2017-11-13",3.0605,3.0605,2.9522,2.9805,138000.0],["2017-11-14",2.9805,2.9805,2.9099,2.9569,128700.0],["2017-11-15",2.9522,2.9664,2.9099,2.9146,82000.0],["2017-11-16",2.924,3.0417,2.9193,3.0323,262600.0],["2017-11-17",3.0134,3.0464,2.9475,3.0417,108900.0],["2017-11-20",2.9664,3.0323,2.9475,3.0134,109800.0],["2017-11-21",3.0276,3.0652,2.9475,3.0229,128200.0],["2017-11-22",3.037,3.1359,3.037,3.0982,145900.0],["2017-11-24",3.1076,3.1312,3.0699,3.117,61200.0],["2017-11-27",3.117,3.1217,3.0699,3.0982,74000.0],["2017-11-28",3.0841,3.1264,3.0605,3.117,143600.0],["2017-11-29",3.1264,3.1264,3.0276,3.0747,147900.0],["2017-11-30",3.0605,3.0605,2.9664,2.9899,100100.0],["2017-12-01",2.9899,3.004,2.9381,2.9617,52100.0],["2017-12-04",2.9664,3.0087,2.9569,2.9852,77000.0],["2017-12-05",2.9711,2.9758,2.8863,2.9146,125500.0],["2017-12-06",2.9051,2.9099,2.8251,2.8439,160900.0],["2017-12-07",2.8251,3.004,2.8251,2.9569,62300.0],["2017-12-08",2.9664,2.9664,2.891,2.891,32800.0],["2017-12-11",2.8957,2.9334,2.8345,2.8439,58400.0],["2017-12-12",2.8345,2.8439,2.8016,2.8016,101000.0],["2017-12-13",2.8063,2.811,2.7592,2.7639,95000.0],["2017-12-14",2.7639,2.7686,2.7121,2.7262,94000.0],["2017-12-15",2.7262,2.7639,2.6886,2.7027,117700.0],["2017-12-18",2.7027,2.7404,2.5803,2.5897,153800.0],["2017-12-19",2.5897,2.5897,2.5049,2.5143,118300.0],["2017-12-20",2.5096,2.6179,2.5096,2.6038,129400.0],["2017-12-21",2.6226,2.7309,2.5238,2.6273,206200.0],["2017-12-22",2.6226,2.6273,2.5379,2.5426,78100.0],["2017-12-26",2.5426,2.6038,2.5285,2.5661,75100.0],["2017-12-27",2.5803,2.585,2.4343,2.4814,120100.0],["2017-12-28",2.4673,2.5897,2.4578,2.5614,225800.0],["2017-12-29",2.5661,2.6415,2.5379,2.5661,160900.0],["2018-01-02",2.6273,2.6368,2.5238,2.6273,81900.0],["2018-01-03",2.6415,2.9664,2.5897,2.9099,509900.0],["2018-01-04",3.0464,3.2395,2.9617,3.2018,523400.0],["2018-01-05",3.2065,3.3901,3.117,3.2065,500000.0],["2018-01-08",3.1735,3.3242,3.1688,3.3007,210300.0],["2018-01-09",3.3007,3.3619,3.2489,3.2771,124500.0],["2018-01-10",3.2677,3.3054,3.1924,3.263,114800.0],["2018-01-11",3.2865,3.8704,3.23,3.6161,1407300.0],["2018-01-12",3.5832,3.8516,3.5832,3.7291,655600.0],["2018-01-16",3.7668,3.8139,3.6491,3.6679,224600.0],["2018-01-17",3.7009,3.748,3.5879,3.6491,133400.0],["2018-01-18",3.6679,3.6962,3.6491,3.6726,93700.0],["2018-01-19",3.6915,3.8233,3.6726,3.715,316900.0],["2018-01-22",3.7197,3.7574,3.5549,3.6491,275300.0],["2018-01-23",3.6256,3.6303,3.2771,3.3948,564000.0],["2018-01-24",3.3713,3.4749,3.3572,3.4419,132900.0],["2018-01-25",3.4325,3.4702,3.343,3.3666,110100.0],["2018-01-26",3.3619,3.3995,3.2159,3.2771,189700.0],["2018-01-29",3.2489,3.296,3.1641,3.2912,134500.0],["2018-01-30",3.263,3.3666,3.2065,3.2771,159600.0],["2018-01-31",3.2912,3.4137,3.1924,3.2112,159900.0],["2018-02-01",3.2018,3.2818,3.1641,3.2159,59100.0],["2018-02-02",3.2018,3.2724,3.1264,3.15,101000.0],["2018-02-05",3.1029,3.2159,3.0982,3.117,123700.0],["2018-02-06",3.0417,3.2395,3.0229,3.2206,190400.0],["2018-02-07",3.2206,3.3148,3.1594,3.2677,103100.0],["2018-02-08",3.2583,3.2677,3.183,3.2018,69700.0],["2018-02-09",3.2253,3.2677,3.1076,3.1547,80800.0],["2018-02-12",3.1782,3.2912,3.1312,3.2206,64200.0],["2018-02-13",3.2159,3.3101,3.1877,3.2818,50600.0],["2018-02-14",3.2724,3.3148,3.2112,3.3054,55300.0],["2018-02-15",3.3101,3.3195,3.2206,3.2818,59200.0],["2018-02-16",3.2489,3.3101,3.2065,3.2112,63400.0],["2018-02-20",3.2018,3.2536,3.1123,3.2159,178700.0],["2018-02-21",3.2112,3.2865,3.2065,3.2347,60500.0],["2018-02-22",3.2347,3.343,3.2347,3.2583,67100.0],["2018-02-23",3.296,3.6067,3.296,3.5879,334800.0],["2018-02-26",3.6491,3.6821,3.3948,3.4702,206400.0],["2018-02-27",3.4749,3.5314,3.2818,3.522,296300.0],["2018-02-28",3.6255,3.9646,3.5408,3.8233,871400.0],["2018-03-01",3.861,3.9504,3.6868,3.7621,393100.0],["2018-03-02",3.7668,3.7903,3.6726,3.7574,144400.0],["2018-03-05",3.7668,3.861,3.715,3.7762,331100.0],["2018-03-06",3.9269,4.0305,3.8516,3.9787,599300.0],["2018-03-07",3.9881,4.2094,3.9881,4.1058,796300.0],["2018-03-08",4.2094,4.3601,4.1482,4.2847,771400.0],["2018-03-09",4.3648,4.4213,4.0305,4.1388,606500.0],["2018-03-12",4.2329,4.4166,4.1435,4.2471,521300.0],["2018-03-13",4.2471,4.3554,4.1199,4.3224,512400.0],["2018-03-14",4.2377,4.2377,4.0069,4.1435,652600.0],["2018-03-15",4.1576,4.167,4.0258,4.1294,424600.0],["2018-03-16",4.1341,4.1812,3.9504,3.9693,392900.0],["2018-03-19",4.1011,4.346,4.0352,4.1247,672100.0],["2018-03-20",4.1294,4.2235,4.0258,4.0776,223600.0],["2018-03-21",4.1152,4.3318,4.0776,4.2942,718800.0],["2018-03-22",4.2942,4.3648,4.0964,4.2047,833700.0],["2018-03-23",4.0493,4.0493,3.6491,3.7244,2211900.0],["2018-03-26",3.8092,3.9504,3.3383,3.5078,1293900.0],["2018-03-27",3.602,3.6821,3.5314,3.5973,476100.0],["2018-03-28",3.5738,3.5738,3.2253,3.5314,788300.0],["2018-03-29",3.5596,3.6821,3.456,3.5502,418500.0],["2018-04-02",3.6491,3.6491,3.3477,3.3995,550800.0],["2018-04-03",3.4372,3.5926,3.409,3.4702,823500.0],["2018-04-04",3.4278,3.5455,3.376,3.5173,347600.0],["2018-04-05",3.5173,3.5361,3.4466,3.4608,196900.0],["2018-04-06",3.4372,3.6161,3.4325,3.5125,374100.0],["2018-04-09",3.4984,3.5926,3.4749,3.5314,367000.0],["2018-04-10",3.5502,3.569,3.4984,3.5267,222700.0],["2018-04-11",3.5031,3.5125,3.4608,3.4655,146700.0],["2018-04-12",3.4749,3.5361,3.4749,3.5031,162500.0],["2018-04-13",3.5314,3.5455,3.4372,3.4655,180500.0],["2018-04-16",3.4749,3.5078,3.4372,3.4419,169900.0],["2018-04-17",3.4419,3.4937,3.4372,3.4608,161600.0],["2018-04-18",3.4372,3.4702,3.3101,3.3807,384600.0],["2018-04-19",3.3477,3.4043,3.3054,3.3336,259500.0],["2018-04-20",3.3336,3.3901,3.2112,3.3666,336100.0],["2018-04-23",3.3901,3.3901,3.2724,3.3148,112600.0],["2018-04-24",3.3101,3.343,3.2065,3.2159,112900.0],["2018-04-25",3.2018,3.2536,3.1735,3.2395,97600.0],["2018-04-26",3.2442,3.263,3.1312,3.15,279100.0],["2018-04-27",3.1547,3.2206,3.1312,3.1877,83500.0],["2018-04-30",3.1971,3.1971,3.1547,3.1735,70800.0],["2018-05-01",3.1782,3.1924,3.15,3.1877,105300.0],["2018-05-02",3.1641,3.2442,3.15,3.1877,131400.0],["2018-05-03",3.1782,3.1782,3.1076,3.1547,91100.0],["2018-05-04",3.1453,3.2112,3.1406,3.183,73700.0],["2018-05-07",3.1782,3.2489,3.1782,3.2065,119100.0],["2018-05-08",3.2065,3.3289,3.2065,3.2536,152200.0],["2018-05-09",3.1076,3.2489,3.1076,3.1594,240800.0],["2018-05-10",3.1406,3.2206,3.117,3.1924,146600.0],["2018-05-11",3.1782,3.2677,3.1641,3.2112,202700.0],["2018-05-14",3.2206,3.343,3.2112,3.3101,103100.0],["2018-05-15",3.3572,3.3572,3.296,3.3195,124500.0],["2018-05-16",3.3054,3.3195,3.1782,3.2206,160300.0],["2018-05-17",3.1782,3.3289,3.1782,3.3242,111200.0],["2018-05-18",3.3242,3.4325,3.2912,3.376,96500.0],["2018-05-21",3.3901,3.3901,3.2724,3.3054,87500.0],["2018-05-22",3.3148,3.3525,3.2724,3.2818,64500.0],["2018-05-23",3.2724,3.3242,3.2065,3.3007,78600.0],["2018-05-24",3.2818,3.296,3.2065,3.2442,78300.0],["2018-05-25",3.23,3.2536,3.2112,3.2347,37800.0],["2018-05-29",3.2253,3.2724,3.1735,3.2112,111200.0],["2018-05-30",3.2065,3.2065,3.1217,3.1453,110500.0],["2018-05-31",3.1359,3.183,3.1312,3.1641,55000.0],["2018-06-01",3.1924,3.2018,3.1641,3.183,94900.0],["2018-06-04",3.183,3.2583,3.183,3.2018,139100.0],["2018-06-05",3.1924,3.23,3.1594,3.1688,129400.0],["2018-06-06",3.1688,3.2206,3.15,3.1547,129600.0],["2018-06-07",3.1688,3.2112,3.15,3.1688,150500.0],["2018-06-08",3.1688,3.2065,3.1594,3.1735,77100.0],["2018-06-11",3.1782,3.2253,3.1782,3.2112,84500.0],["2018-06-12",3.2065,3.2112,3.15,3.1782,99100.0],["2018-06-13",3.2018,3.2395,3.1877,3.2206,118100.0],["2018-06-14",3.2347,3.3854,3.1877,3.3807,367900.0],["2018-06-15",3.2724,3.3713,3.2489,3.3477,118200.0],["2018-06-18",3.3054,3.4608,3.3054,3.3854,215300.0],["2018-06-19",3.3901,3.4937,3.3901,3.4937,188100.0],["2018-06-20",3.5125,3.522,3.3477,3.3619,126800.0],["2018-06-21",3.3713,3.4796,3.3713,3.4325,119000.0],["2018-06-22",3.4325,3.456,3.3336,3.3572,99700.0],["2018-06-25",3.3383,3.343,3.183,3.2347,180800.0],["2018-06-26",3.2253,3.2724,3.183,3.2253,116000.0],["2018-06-27",3.2159,3.2818,3.2112,3.2112,102600.0],["2018-06-28",3.2159,3.2677,3.2065,3.2206,53900.0],["2018-06-29",3.2159,3.2489,3.2159,3.23,36300.0],["2018-07-02",3.2065,3.2489,3.2065,3.2253,87200.0],["2018-07-03",3.2253,3.2347,3.2112,3.2347,44100.0],["2018-07-05",3.2347,3.2442,3.2112,3.23,69100.0],["2018-07-06",3.2159,3.3101,3.2159,3.2912,60400.0],["2018-07-09",3.296,3.3525,3.2771,3.2818,77100.0],["2018-07-10",3.2724,3.3054,3.2489,3.2912,66900.0],["2018-07-11",3.296,3.343,3.2536,3.296,69900.0],["2018-07-12",3.3054,3.3383,3.2818,3.2912,62200.0],["2018-07-13",3.2771,3.3054,3.2724,3.2865,38800.0],["2018-07-16",3.3101,3.3289,3.2818,3.3054,70200.0],["2018-07-17",3.2865,3.3054,3.2771,3.296,33900.0],["2018-07-18",3.2818,3.3383,3.2771,3.3148,52300.0],["2018-07-19",3.3101,3.343,3.2818,3.3054,85600.0],["2018-07-20",3.296,3.3148,3.2771,3.2865,69400.0],["2018-07-23",3.2865,3.3666,3.2724,3.2818,94500.0],["2018-07-24",3.2818,3.3289,3.2818,3.2865,77100.0],["2018-07-25",3.2818,3.3148,3.2253,3.2253,100400.0],["2018-07-26",3.2395,3.296,3.2395,3.2771,71800.0],["2018-07-27",3.2818,3.296,3.2253,3.2536,119300.0],["2018-07-30",3.2489,3.2818,3.23,3.2536,63300.0],["2018-07-31",3.2442,3.263,3.2395,3.2489,56600.0],["2018-08-01",3.2395,3.2818,3.2347,3.2347,65900.0],["2018-08-02",3.2253,3.2583,3.2253,3.2536,91400.0],["2018-08-03",3.2253,3.2771,3.2253,3.263,38500.0],["2018-08-06",3.2489,3.2771,3.2395,3.263,70200.0],["2018-08-07",3.2536,3.2724,3.2253,3.2583,49300.0],["2018-08-08",3.2724,3.296,3.2347,3.296,120000.0],["2018-08-09",3.3195,3.3572,3.3007,3.3383,138700.0],["2018-08-10",3.3383,3.3901,3.3195,3.3666,90200.0],["2018-08-13",3.3854,3.4702,3.3666,3.4231,111000.0],["2018-08-14",3.409,3.4608,3.3948,3.456,98500.0],["2018-08-15",3.4608,3.4608,3.3007,3.3289,111400.0],["2018-08-16",3.3477,3.4372,3.3477,3.4137,72000.0],["2018-08-17",3.4184,3.4325,3.3619,3.3713,64400.0],["2018-08-20",3.3948,3.4419,3.3666,3.4278,90300.0],["2018-08-21",3.4278,3.4278,3.3242,3.343,88900.0],["2018-08-22",3.3336,3.4043,3.3336,3.4043,84600.0],["2018-08-23",3.4043,3.4043,3.3383,3.3383,31500.0],["2018-08-24",3.3383,3.3713,3.3289,3.3572,61400.0],["2018-08-27",3.3477,3.4749,3.343,3.4608,172100.0],["2018-08-28",3.456,3.4702,3.3948,3.4231,67700.0],["2018-08-29",3.4043,3.4372,3.3901,3.3901,46800.0],["2018-08-30",3.3901,3.4325,3.3854,3.409,59300.0],["2018-08-31",3.409,3.4466,3.3948,3.4231,42200.0],["2018-09-04",3.4231,3.4231,3.3666,3.376,47900.0],["2018-09-05",3.3666,3.376,3.3383,3.343,89900.0],["2018-09-06",3.343,3.3666,3.3007,3.3383,57300.0],["2018-09-07",3.3242,3.3666,3.3148,3.3289,34900.0],["2018-09-10",3.3195,3.3383,3.2724,3.2771,44100.0],["2018-09-11",3.3289,3.3289,3.2724,3.2865,56200.0],["2018-09-12",3.296,3.3101,3.2583,3.2912,50000.0],["2018-09-13",3.263,3.3289,3.263,3.263,42900.0],["2018-09-14",3.263,3.3336,3.263,3.2865,66200.0],["2018-09-17",3.2818,3.3195,3.2724,3.2771,27200.0],["2018-09-18",3.2818,3.3195,3.2818,3.2818,25400.0],["2018-09-19",3.2818,3.2912,3.2724,3.2912,38500.0],["2018-09-20",3.296,3.3195,3.2018,3.2112,141700.0],["2018-09-21",3.1971,3.2536,3.1924,3.2347,87000.0],["2018-09-24",3.2347,3.2347,3.183,3.2065,48300.0],["2018-09-25",3.2065,3.2347,3.1924,3.2159,66400.0],["2018-09-26",3.1971,3.2724,3.1971,3.2536,73200.0],["2018-09-27",3.2442,3.2771,3.2253,3.2347,46800.0],["2018-09-28",3.2253,3.2677,3.2253,3.2536,27000.0],["2018-10-01",3.2536,3.2818,3.2065,3.2442,130900.0],["2018-10-02",3.2442,3.2771,3.1924,3.2347,84600.0],["2018-10-03",3.23,3.2489,3.1877,3.2253,48800.0],["2018-10-04",3.2206,3.2206,3.1877,3.2018,110300.0],["2018-10-05",3.183,3.2489,3.183,3.183,70900.0],["2018-10-08",3.183,3.23,3.1782,3.183,34900.0],["2018-10-09",3.1782,3.23,3.1782,3.1877,35200.0],["2018-10-10",3.1971,3.2112,2.9946,3.0935,152700.0],["2018-10-11",3.0558,3.1406,3.0464,3.117,55800.0],["2018-10-12",3.1312,3.1312,3.0652,3.1029,66400.0],["2018-10-15",3.0935,3.0982,3.0652,3.0888,98000.0],["2018-10-16",3.1029,3.2489,3.0841,3.2347,173000.0],["2018-10-17",3.2253,3.2253,3.1123,3.1217,53900.0],["2018-10-18",3.1123,3.2347,3.1123,3.1971,151000.0],["2018-10-19",3.2018,3.3336,3.2018,3.3148,139400.0],["2018-10-22",3.3195,3.3336,3.2771,3.3054,82600.0],["2018-10-23",3.296,3.3525,3.2912,3.3289,121100.0],["2018-10-24",3.3383,3.3383,3.2395,3.263,118500.0],["2018-10-25",3.2583,3.3242,3.2583,3.296,85300.0],["2018-10-26",3.296,3.3054,3.1971,3.2159,111800.0],["2018-10-29",3.23,3.2677,3.1594,3.183,77500.0],["2018-10-30",3.1877,3.2724,3.1688,3.2489,56900.0],["2018-10-31",3.2771,3.409,3.2771,3.3242,83500.0],["2018-11-01",3.3195,3.376,3.2536,3.3525,100800.0],["2018-11-02",3.376,3.3807,3.2536,3.2536,73900.0],["2018-11-05",3.2677,3.3101,3.2677,3.296,35000.0],["2018-11-06",3.3148,3.3525,3.2818,3.3101,51300.0],["2018-11-07",3.3336,3.3383,3.2724,3.2912,52500.0],["2018-11-08",3.296,3.4513,3.296,3.3995,142200.0],["2018-11-09",3.3666,3.4372,3.3289,3.3901,55700.0],["2018-11-12",3.3525,3.3572,3.2865,3.2912,55700.0],["2018-11-13",3.3148,3.3572,3.2912,3.3054,51000.0],["2018-11-14",3.3054,3.3242,3.1782,3.2442,86000.0],["2018-11-15",3.2112,3.2583,3.1971,3.2395,45900.0],["2018-11-16",3.2253,3.2442,3.2065,3.2065,40600.0],["2018-11-19",3.2253,3.2442,3.1735,3.183,43100.0],["2018-11-20",3.1547,3.1688,3.0794,3.0888,114100.0],["2018-11-21",3.0841,3.1359,3.0841,3.0982,23100.0],["2018-11-23",3.1076,3.15,3.0699,3.15,17400.0],["2018-11-26",3.1453,3.2442,3.0841,3.2253,65500.0],["2018-11-27",3.2253,3.2395,3.0888,3.1264,123900.0],["2018-11-28",3.1076,3.1406,3.1076,3.1312,59300.0],["2018-11-29",3.1123,3.1735,3.1076,3.1594,36000.0],["2018-11-30",3.1406,3.1688,3.1264,3.1547,25800.0],["2018-12-03",3.1547,3.1735,3.1217,3.1312,35700.0],["2018-12-04",3.1312,3.1735,3.1029,3.117,32800.0],["2018-12-06",3.1547,3.1877,3.0747,3.1217,114300.0],["2018-12-07",3.1217,3.1406,2.9946,3.0087,61000.0],["2018-12-10",3.004,3.0605,2.9475,2.9711,53500.0],["2018-12-11",2.9569,3.0464,2.9569,3.0229,80000.0],["2018-12-12",3.037,3.0935,2.9522,2.9617,59600.0],["2018-12-13",2.9617,3.0558,2.9475,2.9852,21200.0],["2018-12-14",2.9664,2.9899,2.9381,2.9805,31600.0],["2018-12-17",2.9428,2.9428,2.7639,2.7827,172300.0],["2018-12-18",2.7921,2.8486,2.7921,2.8016,72500.0],["2018-12-19",2.8016,2.891,2.8016,2.8251,48200.0],["2018-12-20",2.811,2.8722,2.5567,2.5756,254800.0],["2018-12-21",2.5897,2.6226,2.4625,2.4625,182200.0],["2018-12-24",2.4343,2.4625,2.3495,2.4108,133500.0],["2018-12-26",2.4108,2.552,2.4108,2.5285,115900.0],["2018-12-27",2.5096,2.5897,2.4673,2.4955,59600.0],["2018-12-28",2.4955,2.5332,2.4249,2.4814,114200.0],["2018-12-31",2.4767,2.5096,2.4343,2.4578,116000.0],["2019-01-02",2.439,2.5191,2.4343,2.4531,35200.0],["2019-01-03",2.4531,2.4955,2.4249,2.4484,49700.0],["2019-01-04",2.472,2.5897,2.4249,2.5567,67000.0],["2019-01-07",2.5567,2.7215,2.5332,2.6933,114700.0],["2019-01-08",2.7215,2.7309,2.6321,2.698,45800.0],["2019-01-09",2.698,2.7309,2.6886,2.7309,26200.0],["2019-01-10",2.7215,2.778,2.7168,2.778,81600.0],["2019-01-11",2.7733,2.7733,2.6697,2.7121,131900.0],["2019-01-14",2.6697,2.7309,2.6603,2.7074,33200.0],["2019-01-15",2.6933,2.7309,2.6415,2.7262,78200.0],["2019-01-16",2.7215,2.7262,2.6838,2.6933,28500.0],["2019-01-17",2.6838,2.7215,2.585,2.6273,89000.0],["2019-01-18",2.6085,2.7309,2.5991,2.7215,74600.0],["2019-01-22",2.7215,2.7404,2.6556,2.6933,46400.0],["2019-01-23",2.698,2.7027,2.6462,2.6509,17000.0],["2019-01-24",2.6509,2.7309,2.6368,2.6368,41400.0],["2019-01-25",2.6603,2.7356,2.6556,2.7215,102600.0],["2019-01-28",2.698,2.8345,2.6933,2.8345,96500.0],["2019-01-29",2.8439,2.8439,2.6556,2.6886,69500.0],["2019-01-30",2.6838,2.7027,2.6462,2.6886,60000.0],["2019-01-31",2.6933,2.7168,2.6603,2.665,61900.0],["2019-02-01",2.665,2.6744,2.6415,2.6556,58900.0],["2019-02-04",2.665,2.6838,2.6368,2.6697,69600.0],["2019-02-05",2.6603,2.7262,2.6415,2.6791,102500.0],["2019-02-06",2.6838,2.6933,2.6273,2.6603,67400.0],["2019-02-07",2.6368,2.7215,2.6368,2.6838,75400.0],["2019-02-08",2.6838,2.6933,2.6368,2.6462,70900.0],["2019-02-11",2.6509,2.6697,2.6132,2.6509,101700.0],["2019-02-12",2.6603,2.6838,2.6415,2.6556,60600.0],["2019-02-13",2.665,2.6933,2.6368,2.6697,60600.0],["2019-02-14",2.6697,2.6791,2.6226,2.6226,70100.0],["2019-02-15",2.6886,2.7121,2.6415,2.6886,104100.0],["2019-02-19",2.6933,2.7168,2.6603,2.6886,157100.0],["2019-02-20",2.6791,2.9334,2.6603,2.8722,156100.0],["2019-02-21",2.8863,3.2583,2.8863,3.2536,493600.0],["2019-02-22",3.2724,3.3336,3.1217,3.1971,242400.0],["2019-02-25",3.1877,3.1877,2.9522,2.9852,233300.0],["2019-02-26",2.9758,3.0229,2.9004,2.9852,183200.0],["2019-02-27",2.9805,2.9805,2.9051,2.9287,85400.0],["2019-02-28",2.9334,3.0464,2.8392,2.8863,145900.0],["2019-03-01",2.8957,3.1264,2.8957,3.0182,289000.0],["2019-03-04",3.037,3.1971,2.9664,3.1782,239700.0],["2019-03-05",3.2159,3.2253,3.0747,3.1453,143100.0],["2019-03-06",3.1547,3.1641,3.0841,3.1406,89100.0],["2019-03-07",3.1453,3.1547,3.037,3.0935,96100.0],["2019-03-08",3.0794,3.0982,3.0229,3.0276,39300.0],["2019-03-11",3.0511,3.1264,2.9899,3.1264,122900.0],["2019-03-12",3.1594,3.1641,3.0652,3.0888,90500.0],["2019-03-13",3.1312,3.2253,3.0935,3.1453,190300.0],["2019-03-14",3.15,3.2489,3.1029,3.1453,133900.0],["2019-03-15",3.263,3.2818,3.0935,3.183,290200.0],["2019-03-18",3.2159,3.3148,3.1359,3.2818,351900.0],["2019-03-19",3.2912,3.3572,3.2489,3.2724,216700.0],["2019-03-20",3.343,3.5125,3.343,3.4466,821100.0],["2019-03-21",3.4937,3.4937,3.3336,3.3995,395100.0],["2019-03-22",3.4043,3.4325,3.296,3.3336,240500.0],["2019-03-25",3.4184,3.5314,3.343,3.5267,808100.0],["2019-03-26",3.5785,3.9081,3.5408,3.7951,3770000.0],["2019-03-27",3.7951,3.8186,3.602,3.7998,1637300.0],["2019-03-28",3.7809,3.9504,3.715,3.941,1804500.0],["2019-03-29",3.8798,3.8986,3.5314,3.569,2567400.0],["2019-04-01",3.5643,3.5643,3.3336,3.3336,1193300.0],["2019-04-02",3.3101,3.3995,3.2677,3.2912,576200.0],["2019-04-03",3.3054,3.3619,3.23,3.2442,421800.0],["2019-04-04",3.2395,3.3148,3.2395,3.2865,333900.0],["2019-04-05",3.3101,3.4372,3.2724,3.3854,675600.0],["2019-04-08",3.3901,3.4137,3.1688,3.2159,481000.0],["2019-04-09",3.2065,3.3101,3.1924,3.2442,220200.0],["2019-04-10",3.2018,3.2347,3.1453,3.1594,225800.0],["2019-04-11",3.1547,3.2065,3.0794,3.0841,297400.0],["2019-04-12",3.1076,3.1076,2.9664,2.9899,419800.0],["2019-04-15",2.9899,3.004,2.9287,2.9569,270300.0],["2019-04-16",2.9664,3.0935,2.9664,3.0605,231000.0],["2019-04-17",3.0747,3.1029,3.0229,3.0699,126400.0],["2019-04-18",3.0794,3.1453,3.0747,3.1029,176800.0],["2019-04-22",3.1076,3.1217,2.9475,2.9899,261400.0],["2019-04-23",2.9899,3.0134,2.8863,2.8957,373400.0],["2019-04-24",2.9004,2.9193,2.8534,2.8863,153300.0],["2019-04-25",2.891,2.9381,2.8298,2.9051,234200.0],["2019-04-26",2.8863,2.924,2.8016,2.924,293800.0],["2019-04-29",2.9428,3.0747,2.9428,3.0511,217900.0],["2019-04-30",3.0511,3.3525,3.037,3.343,480300.0],["2019-05-01",3.343,3.3666,3.183,3.2395,233400.0],["2019-05-02",3.23,3.2489,3.117,3.23,135500.0],["2019-05-03",3.2347,3.3713,3.2347,3.3289,279600.0],["2019-05-06",3.2865,3.3619,3.2253,3.3477,283000.0],["2019-05-07",3.3101,3.3336,3.2112,3.2347,122200.0],["2019-05-08",3.2206,3.2347,3.1029,3.2112,207000.0],["2019-05-09",3.1359,3.3619,3.0794,3.3572,285400.0],["2019-05-10",3.343,3.376,3.2206,3.343,229100.0],["2019-05-13",3.2724,3.2724,3.0794,3.1264,273300.0],["2019-05-14",3.117,3.1641,3.0699,3.0794,160700.0],["2019-05-15",3.0652,3.1123,2.9758,3.0229,165000.0],["2019-05-16",3.0087,3.0888,2.9852,3.0558,144800.0],["2019-05-17",3.0276,3.1217,3.0276,3.0935,107000.0],["2019-05-20",3.0794,3.0794,3.037,3.0464,87400.0],["2019-05-21",3.0464,3.1453,3.0134,3.1312,134200.0],["2019-05-22",3.117,3.2206,3.037,3.183,139300.0],["2019-05-23",3.1594,3.1594,2.9852,3.0558,178200.0],["2019-05-24",3.0747,3.1312,3.0417,3.0699,132700.0],["2019-05-28",3.0841,3.0841,2.9946,3.0087,104500.0],["2019-05-29",2.9805,3.0087,2.9475,2.9899,121700.0],["2019-05-30",2.9899,3.0464,2.9852,2.9899,52600.0],["2019-05-31",2.9852,3.0134,2.9428,2.9617,108200.0],["2019-06-03",2.9475,3.0134,2.9475,2.9946,86400.0],["2019-06-04",3.004,3.037,2.9617,2.9946,90100.0],["2019-06-05",2.9946,3.0134,2.9569,3.0087,103000.0],["2019-06-06",3.0087,3.0087,2.9617,2.9946,58200.0],["2019-06-07",2.9899,3.0511,2.9852,3.0511,118500.0],["2019-06-10",3.0558,3.0982,2.9758,2.9805,119000.0],["2019-06-11",2.9852,3.0229,2.9569,2.9852,66100.0],["2019-06-12",3.0888,3.1453,3.0323,3.1312,171000.0],["2019-06-13",3.1029,3.1594,3.0699,3.1217,95600.0],["2019-06-14",3.1547,3.1547,3.0982,3.1264,50700.0],["2019-06-17",3.1217,3.2018,3.1217,3.2018,117800.0],["2019-06-18",3.1924,3.2536,3.1688,3.2159,116700.0],["2019-06-19",3.2065,3.2159,3.1594,3.1877,91300.0],["2019-06-20",3.2206,3.2395,3.1594,3.2159,67700.0],["2019-06-21",3.183,3.2206,3.1594,3.1735,57700.0],["2019-06-24",3.1594,3.1971,3.0417,3.0699,103500.0],["2019-06-25",3.0464,3.0841,2.9946,2.9946,111600.0],["2019-06-26",3.0182,3.0511,2.9852,2.9946,76100.0],["2019-06-27",3.0134,3.037,2.9805,2.9993,79500.0],["2019-06-28",3.0087,3.0464,2.9428,3.0134,140900.0],["2019-07-01",3.0511,3.0511,2.9711,2.9852,122800.0],["2019-07-02",2.9852,3.037,2.9852,3.0182,47300.0],["2019-07-03",3.0229,3.0794,3.0229,3.0511,39200.0],["2019-07-05",3.037,3.0794,3.0229,3.0652,47600.0],["2019-07-08",3.0794,3.0794,3.0276,3.0558,40300.0],["2019-07-09",3.0417,3.0699,3.0182,3.0511,73800.0],["2019-07-10",3.0417,3.0605,3.0134,3.0276,74300.0],["2019-07-11",3.0323,3.0747,3.0323,3.0464,89100.0],["2019-07-12",3.0417,3.117,3.0417,3.0888,108300.0],["2019-07-15",3.1123,3.1359,3.0605,3.0935,78600.0],["2019-07-16",3.0935,3.1264,3.0699,3.1264,42100.0],["2019-07-17",3.1264,3.1264,3.0747,3.0935,44100.0],["2019-07-18",3.0982,3.1123,3.0747,3.1029,30100.0],["2019-07-19",3.1076,3.1359,3.1029,3.1359,68200.0],["2019-07-22",3.1359,3.15,3.0841,3.0935,93000.0],["2019-07-23",3.117,3.1547,3.0699,3.1123,84500.0],["2019-07-24",3.1217,3.1312,3.0794,3.1264,62500.0],["2019-07-25",3.1264,3.1312,3.0699,3.117,39900.0],["2019-07-26",3.1264,3.1312,3.0699,3.117,91800.0],["2019-07-29",3.1076,3.1264,3.0888,3.1264,41200.0],["2019-07-30",3.1217,3.1312,3.0747,3.1076,60400.0],["2019-07-31",3.0982,3.1123,3.004,3.0417,90900.0],["2019-08-01",3.0652,3.0935,3.004,3.0276,66600.0],["2019-08-02",3.0417,3.0417,3.0417,3.0417,0.0],["2019-08-05",3.0417,3.0417,3.0417,3.0417,0.0],["2019-08-06",3.0417,3.0417,3.0417,3.0417,0.0],["2019-08-07",2.9193,2.9758,2.9004,2.9287,83100.0],["2019-08-08",2.9805,3.0417,2.9664,3.004,129600.0],["2019-08-09",3.0134,3.0134,2.9381,2.9711,50300.0],["2019-08-12",2.9852,3.0276,2.9381,2.9569,88800.0],["2019-08-13",2.9287,3.0182,2.9287,2.9664,77300.0],["2019-08-14",2.9617,2.9805,2.8863,2.8863,98800.0],["2019-08-15",2.8581,2.9805,2.8534,2.9099,90900.0],["2019-08-16",2.9381,2.9664,2.8581,2.9193,87700.0],["2019-08-19",2.9617,3.0134,2.9522,2.9805,124400.0],["2019-08-20",2.9522,3.0276,2.9522,2.9899,51600.0],["2019-08-21",3.0276,3.0323,2.9758,2.9946,60300.0],["2019-08-22",2.9946,3.0417,2.9946,3.0182,72200.0],["2019-08-23",3.0229,3.037,2.9664,3.0087,80400.0],["2019-08-26",3.0605,3.0982,3.037,3.0699,150300.0],["2019-08-27",3.0747,3.0888,3.037,3.0558,66700.0],["2019-08-28",3.037,3.0558,2.9899,3.0182,122900.0],["2019-08-29",3.0182,3.0558,2.9946,3.037,197700.0],["2019-08-30",3.0511,3.0605,3.0229,3.0229,101800.0],["2019-09-03",3.037,3.0511,2.9946,2.9946,89900.0],["2019-09-04",3.0323,3.037,2.9993,3.0229,72100.0],["2019-09-05",3.0134,3.0558,3.0134,3.037,130800.0],["2019-09-06",3.037,3.037,2.9758,2.9852,86000.0],["2019-09-09",3.0087,3.037,2.9758,2.9946,92900.0],["2019-09-10",3.0087,3.037,2.9475,2.9993,122700.0],["2019-09-11",3.0087,3.037,2.9711,3.037,59500.0],["2019-09-12",3.037,3.037,2.9852,3.0276,91800.0],["2019-09-13",3.0323,3.0323,2.9758,3.0087,73100.0],["2019-09-16",2.9946,3.0417,2.9805,2.9946,76000.0],["2019-09-17",2.9899,3.037,2.9758,3.0182,104900.0],["2019-09-18",3.0276,3.037,2.9899,3.0182,84700.0],["2019-09-19",3.0182,3.0323,2.9852,3.0276,54300.0],["2019-09-20",3.0276,3.037,2.9993,3.0134,99400.0],["2019-09-23",3.0276,3.1029,3.0182,3.1029,377700.0],["2019-09-24",3.1076,3.1453,3.0134,3.0276,177900.0],["2019-09-25",3.0323,3.0558,3.004,3.004,72700.0],["2019-09-26",3.0087,3.0323,2.9805,2.9993,87800.0],["2019-09-27",2.9946,2.9993,2.924,2.9805,92900.0],["2019-09-30",2.9852,2.9852,2.9334,2.9381,57700.0],["2019-10-01",2.9569,2.9569,2.7498,2.7827,354200.0],["2019-10-02",2.7874,2.7874,2.7121,2.7262,98100.0],["2019-10-03",2.7074,2.7451,2.698,2.7074,84000.0],["2019-10-04",2.7168,2.7733,2.6886,2.7639,117600.0],["2019-10-07",2.8722,2.8722,2.8016,2.8157,109400.0],["2019-10-08",2.8016,2.8439,2.7309,2.8298,70100.0],["2019-10-09",2.8298,2.8439,2.7733,2.8063,47200.0],["2019-10-10",2.8251,2.8581,2.811,2.8251,124100.0],["2019-10-11",2.8345,2.8439,2.811,2.8204,189100.0],["2019-10-14",2.8251,2.8486,2.8063,2.811,49900.0],["2019-10-15",2.8204,2.8392,2.8016,2.8063,67100.0],["2019-10-16",2.8063,2.8392,2.8016,2.8016,58200.0],["2019-10-17",2.811,2.8251,2.8016,2.811,38800.0],["2019-10-18",2.8016,2.8628,2.8016,2.8534,217800.0],["2019-10-21",2.9946,3.0794,2.9946,3.0511,347400.0],["2019-10-22",3.0605,3.0794,3.0417,3.0511,108000.0],["2019-10-23",3.0605,3.0982,3.0417,3.0699,161400.0],["2019-10-24",3.0652,3.1264,3.0464,3.0935,141500.0],["2019-10-25",3.1312,3.1359,3.1076,3.1312,96500.0],["2019-10-28",3.1312,3.1782,3.1076,3.15,245400.0],["2019-10-29",3.15,3.1877,3.15,3.1641,104300.0],["2019-10-30",3.1782,3.1782,3.1123,3.1782,137100.0],["2019-10-31",3.1594,3.1594,3.1123,3.1359,58000.0],["2019-11-01",3.1453,3.1594,3.1217,3.1359,28100.0],["2019-11-04",3.1547,3.1688,3.1359,3.15,78500.0],["2019-11-05",3.15,3.1735,3.1217,3.1406,72200.0],["2019-11-06",3.1264,3.1782,3.1123,3.1782,135400.0],["2019-11-07",3.2206,3.2583,3.1264,3.1547,96700.0],["2019-11-08",3.1547,3.1971,3.117,3.183,101200.0],["2019-11-11",3.1829,3.1971,3.1312,3.1594,33500.0],["2019-11-12",3.1688,3.1688,3.1312,3.1453,66900.0],["2019-11-13",3.1359,3.15,3.1359,3.15,69500.0],["2019-11-14",3.1359,3.1735,3.1359,3.1406,31500.0],["2019-11-15",3.1359,3.1924,3.1217,3.1641,163800.0],["2019-11-18",3.1782,3.2065,3.15,3.2065,56300.0],["2019-11-19",3.2065,3.2112,3.1359,3.15,121400.0],["2019-11-20",3.1406,3.1594,3.1076,3.1359,93500.0],["2019-11-21",3.1264,3.1359,3.0935,3.117,74800.0],["2019-11-22",3.1217,3.2018,3.0888,3.2018,86100.0],["2019-11-25",3.1971,3.2347,3.1688,3.23,118000.0],["2019-11-26",3.2347,3.2489,3.1782,3.2489,145400.0],["2019-11-27",3.2347,3.2489,3.1877,3.2253,78700.0],["2019-11-29",3.2641,3.3126,3.2496,3.3029,65100.0],["2019-12-02",3.2932,3.2932,3.2496,3.2738,50000.0],["2019-12-03",3.2787,3.2835,3.2156,3.2253,51700.0],["2019-12-04",3.2302,3.2835,3.2205,3.269,79000.0],["2019-12-05",3.2981,3.2981,3.2447,3.2738,39700.0],["2019-12-06",3.2835,3.2932,3.2496,3.2835,80200.0],["2019-12-09",3.2787,3.2787,3.2496,3.2593,36700.0],["2019-12-10",3.2738,3.2981,3.2496,3.2641,37300.0],["2019-12-11",3.2738,3.2932,3.2156,3.2884,55300.0],["2019-12-12",3.3223,3.3223,3.2593,3.2835,147400.0],["2019-12-13",3.2835,3.3078,3.2302,3.2738,147900.0],["2019-12-16",3.2738,3.3369,3.2641,3.2787,194900.0],["2019-12-17",3.2738,3.3029,3.2738,3.2932,36800.0],["2019-12-18",3.2835,3.3078,3.2544,3.2738,64400.0],["2019-12-19",3.269,3.2981,3.2641,3.2981,70000.0],["2019-12-20",3.2981,3.3466,3.2496,3.3369,136500.0],["2019-12-23",3.3175,3.332,3.2302,3.3223,104600.0],["2019-12-24",3.3223,3.3272,3.2399,3.3078,95300.0],["2019-12-26",3.3223,3.366,3.2981,3.3369,160800.0],["2019-12-27",3.3466,3.3466,3.3029,3.3175,79100.0],["2019-12-30",3.3718,3.3718,3.2286,3.2385,88300.0],["2019-12-31",3.2385,3.273,3.2089,3.2336,242600.0],["2020-01-02",3.2385,3.2977,3.2089,3.2582,72100.0],["2020-01-03",3.2385,3.3619,3.2187,3.3076,227100.0],["2020-01-06",3.3323,3.3817,3.3323,3.357,70100.0],["2020-01-07",3.3668,3.3668,3.2385,3.2533,119600.0],["2020-01-08",3.2582,3.357,3.2582,3.3471,122300.0],["2020-01-09",3.357,3.3817,3.3471,3.3767,117500.0],["2020-01-10",3.4113,3.4211,3.3767,3.3866,86100.0],["2020-01-13",3.3866,3.4212,3.3866,3.4113,118500.0],["2020-01-14",3.3668,3.431,3.3471,3.3866,109000.0],["2020-01-15",3.4113,3.431,3.3817,3.4063,77100.0],["2020-01-16",3.3817,3.4063,3.3471,3.3619,160600.0],["2020-01-17",3.3619,3.3866,3.3027,3.3274,72600.0],["2020-01-21",3.3422,3.357,3.3224,3.357,56900.0],["2020-01-22",3.3471,3.357,3.3076,3.3372,32500.0],["2020-01-23",3.352,3.3718,3.3323,3.357,71800.0],["2020-01-24",3.3718,3.3767,3.3125,3.3224,104300.0],["2020-01-27",3.3175,3.431,3.3027,3.3915,119800.0],["2020-01-28",3.4063,3.4162,3.3718,3.3965,80600.0],["2020-01-29",3.4063,3.4557,3.4014,3.4557,160600.0],["2020-01-30",3.4508,3.4508,3.3718,3.3866,120600.0],["2020-01-31",3.4014,3.4063,3.3718,3.3866,75300.0],["2020-02-03",3.4508,3.4508,3.3817,3.3915,70100.0],["2020-02-04",3.4162,3.431,3.4014,3.4113,55200.0],["2020-02-05",3.431,3.431,3.3915,3.4113,102800.0],["2020-02-06",3.4261,3.431,3.3817,3.4113,46900.0],["2020-02-07",3.4162,3.4458,3.3866,3.436,56700.0],["2020-02-10",3.4458,3.4458,2.9719,3.1496,1484900.0],["2020-02-11",3.1348,3.2286,3.1151,3.2187,374000.0],["2020-02-12",3.1941,3.2237,3.1941,3.2039,154500.0],["2020-02-13",3.199,3.2187,3.1398,3.2089,154900.0],["2020-02-14",3.2187,3.2237,3.1842,3.2138,90900.0],["2020-02-18",3.2089,3.2681,3.199,3.2187,165900.0],["2020-02-19",3.2138,3.2237,3.199,3.2089,81800.0],["2020-02-20",3.2089,3.2089,3.1644,3.1891,63200.0],["2020-02-21",3.1891,3.1891,3.1249,3.1348,131200.0],["2020-02-24",3.0953,3.1299,3.041,3.0953,290500.0],["2020-02-25",3.0855,3.0904,2.9966,3.0311,197700.0],["2020-02-26",3.0361,3.1398,2.9966,3.1151,110800.0],["2020-02-27",3.0855,3.0904,2.883,2.9077,291900.0],["2020-02-28",2.8633,2.9077,2.8041,2.8781,214000.0],["2020-03-02",2.9176,3.1052,2.8436,3.1003,187800.0],["2020-03-03",3.0904,3.1546,2.9374,3.0015,166300.0],["2020-03-04",3.041,3.3027,3.041,3.2681,294700.0],["2020-03-05",3.2138,3.2977,3.1101,3.1941,145800.0],["2020-03-06",3.1249,3.3076,3.0608,3.0608,227000.0],["2020-03-09",2.888,2.962,2.7498,2.7991,190900.0],["2020-03-10",2.8682,3.1101,2.8682,3.0953,143700.0],["2020-03-11",3.041,3.0855,2.888,2.9917,232100.0],["2020-03-12",2.8584,2.8584,2.5819,2.6017,252200.0],["2020-03-13",2.7103,2.7547,2.4684,2.4684,209100.0],["2020-03-16",1.9747,2.5918,1.9747,2.3696,239800.0],["2020-03-17",2.3647,2.5375,2.3598,2.3992,158900.0],["2020-03-18",2.3351,2.3598,1.95,1.95,195100.0],["2020-03-19",2.0043,2.0833,1.9549,1.9747,213800.0],["2020-03-20",2.0241,2.2265,1.7772,1.7822,383700.0],["2020-03-23",1.8611,2.0241,1.8266,1.876,221100.0],["2020-03-24",2.0241,2.2906,2.0241,2.1277,218500.0],["2020-03-25",2.1771,2.498,2.1179,2.1919,164400.0],["2020-03-26",2.2363,2.5079,2.2363,2.4289,175900.0],["2020-03-27",2.4141,2.8584,2.4141,2.7991,292400.0],["2020-03-30",2.7892,2.9324,2.7547,2.8238,188700.0],["2020-03-31",2.883,3.0311,2.8682,2.8929,151500.0],["2020-04-01",2.8534,2.8732,2.73,2.7498,123900.0],["2020-04-02",2.7152,2.8139,2.6757,2.7695,103700.0],["2020-04-03",2.7646,2.962,2.6955,2.7004,237200.0],["2020-04-06",2.7646,2.8929,2.6115,2.6214,122000.0],["2020-04-07",2.6708,2.8386,2.6708,2.7448,115500.0],["2020-04-08",2.8337,2.9966,2.7843,2.809,218300.0],["2020-04-09",2.9077,2.9719,2.7547,2.9324,211300.0],["2020-04-13",2.9571,3.0608,2.8386,2.967,125600.0],["2020-04-14",2.962,3.046,2.9275,2.9423,79700.0],["2020-04-15",2.8534,3.0805,2.8534,3.0065,122100.0],["2020-04-16",2.967,3.0756,2.9571,3.0163,98200.0],["2020-04-17",3.0361,3.0805,2.9917,3.0213,99800.0],["2020-04-20",2.9966,3.0855,2.9966,3.0213,76800.0],["2020-04-21",2.967,3.1003,2.967,3.0163,79800.0],["2020-04-22",3.0558,3.1546,2.9768,3.046,187100.0],["2020-04-23",3.0213,3.2138,2.9867,3.1644,200800.0],["2020-04-24",3.1842,3.2879,3.1842,3.2039,162900.0],["2020-04-27",3.2089,3.2977,3.1743,3.1842,106000.0],["2020-04-28",3.2582,3.273,3.1052,3.1101,99900.0],["2020-04-29",3.1546,3.1793,3.0706,3.1052,93900.0],["2020-04-30",3.0855,3.2385,3.0756,3.1694,101400.0],["2020-05-01",3.1052,3.1941,3.0904,3.1003,73200.0],["2020-05-04",3.0904,3.2089,3.0213,3.1398,90900.0],["2020-05-05",3.1842,3.1842,3.0706,3.0855,56300.0],["2020-05-06",3.1101,3.1348,3.041,3.0558,23300.0],["2020-05-07",3.0657,3.1447,3.0608,3.1101,34400.0],["2020-05-08",3.1003,3.1398,3.041,3.0608,51800.0],["2020-05-11",3.0756,3.1546,2.9917,3.1496,73900.0],["2020-05-12",3.1249,3.1447,3.0608,3.1052,60000.0],["2020-05-13",3.0855,3.1003,2.9768,3.0361,68200.0],["2020-05-14",3.0361,3.0558,2.9275,2.9719,73100.0],["2020-05-15",2.9719,3.0855,2.9423,2.9867,78000.0],["2020-05-18",3.041,3.0904,3.0114,3.0608,45200.0],["2020-05-19",3.0608,3.0756,2.9966,3.0608,54300.0],["2020-05-20",3.0509,3.1003,3.0361,3.0805,119000.0],["2020-05-21",3.0608,3.0855,3.0311,3.046,50700.0],["2020-05-22",3.0558,3.0805,3.0213,3.0805,21800.0],["2020-05-26",3.1052,3.1101,3.0213,3.0608,108200.0],["2020-05-27",3.0657,3.2039,3.0509,3.1644,137500.0],["2020-05-28",3.1595,3.2336,3.12,3.1842,57900.0],["2020-05-29",3.1595,3.1842,3.0608,3.1694,111400.0],["2020-06-01",3.1595,3.2286,3.1003,3.2039,52900.0],["2020-06-02",3.1842,3.1842,3.0558,3.1003,145900.0],["2020-06-03",3.1101,3.2089,3.0805,3.1891,80700.0],["2020-06-04",3.1842,3.2385,3.1398,3.2237,83100.0],["2020-06-05",3.2582,3.2829,3.1496,3.2533,78800.0],["2020-06-08",3.2829,3.2928,3.2039,3.2286,65800.0],["2020-06-09",3.2138,3.2928,3.1891,3.2089,85000.0],["2020-06-10",3.3224,3.3323,3.273,3.3175,272500.0],["2020-06-11",3.3175,3.4804,3.2434,3.2879,350300.0],["2020-06-12",3.4557,3.7963,3.3422,3.7865,772800.0],["2020-06-15",3.8457,3.8753,3.6087,3.7272,521300.0],["2020-06-16",3.8161,4.685,3.7963,4.5171,1234700.0],["2020-06-17",4.522,4.527,4.1962,4.2851,464300.0],["2020-06-18",4.3147,4.6405,4.295,4.4184,365500.0],["2020-06-19",4.4875,4.7837,4.448,4.5368,362600.0],["2020-06-22",4.5319,4.5714,3.9543,4.0086,427800.0],["2020-06-23",4.0086,4.295,4.0086,4.1913,212500.0],["2020-06-24",4.1863,4.4727,4.1222,4.3986,168200.0],["2020-06-25",4.3986,4.4579,4.1123,4.1765,217200.0],["2020-06-26",4.1765,4.4381,4.1715,4.4184,204300.0],["2020-06-29",4.4628,4.522,4.2653,4.4974,168000.0],["2020-06-30",4.4727,4.5171,4.1024,4.1814,327900.0],["2020-07-01",4.2209,4.4628,4.2209,4.2604,199600.0],["2020-07-02",4.3196,4.6257,4.3196,4.4875,382200.0],["2020-07-06",4.5369,4.5369,4.3838,4.4529,142400.0],["2020-07-07",4.5714,5.0503,4.527,4.7244,554300.0],["2020-07-08",4.8429,4.9269,4.5763,4.7689,256500.0],["2020-07-09",4.8232,5.0256,4.7491,4.8923,314800.0],["2020-07-10",4.9367,4.9614,4.7195,4.8281,199400.0],["2020-07-13",5.8007,6.166,5.5834,5.9191,3427700.0],["2020-07-14",5.9241,6.082,5.618,5.9833,937400.0],["2020-07-15",6.0969,6.4424,6.0574,6.3141,1162500.0],["2020-07-16",6.3832,6.8028,6.3239,6.556,1012600.0],["2020-07-17",6.63,6.8127,6.4424,6.6547,585800.0],["2020-07-20",6.9114,7.3607,6.9114,7.0645,1716500.0],["2020-07-21",7.336,7.3409,6.5263,6.7732,1435400.0],["2020-07-22",6.7584,6.7732,6.0524,6.6942,1044800.0],["2020-07-23",6.7633,6.9065,6.5362,6.635,442900.0],["2020-07-24",6.4227,6.7633,6.2943,6.5807,441800.0],["2020-07-27",6.6547,6.7584,6.2252,6.4029,675700.0],["2020-07-28",6.3289,6.5362,6.2943,6.4177,256500.0],["2020-07-29",6.4079,6.472,6.2351,6.4276,374100.0],["2020-07-30",6.4128,6.4177,6.2055,6.2993,290700.0],["2020-07-31",6.3437,6.3684,6.1067,6.2252,335600.0],["2020-08-03",6.2894,6.4177,6.1956,6.2795,372400.0],["2020-08-04",6.3239,6.4918,6.2351,6.3239,467800.0],["2020-08-05",6.5017,6.5017,6.2993,6.3684,526500.0],["2020-08-06",6.5115,7.1583,6.4918,6.9262,841600.0],["2020-08-07",6.9164,6.9904,6.5165,6.7584,639600.0],["2020-08-10",6.978,6.978,6.4389,6.5038,439800.0],["2020-08-11",6.5737,6.6935,6.2942,6.3541,606500.0],["2020-08-12",6.379,6.5288,6.2592,6.2842,332200.0],["2020-08-13",6.5138,6.7135,6.3441,6.389,637100.0],["2020-08-14",6.3141,6.3591,6.1394,6.2542,492200.0],["2020-08-17",6.2742,6.5088,6.2592,6.369,318400.0],["2020-08-18",6.369,6.389,6.1943,6.3391,413900.0],["2020-08-19",6.2892,6.4339,6.1943,6.2043,506500.0],["2020-08-20",6.2243,6.374,6.1744,6.2992,281400.0],["2020-08-21",6.394,6.5188,6.2592,6.2942,760200.0],["2020-08-24",6.3341,6.5637,6.0746,6.5238,942000.0],["2020-08-25",6.6136,6.6286,6.3391,6.5637,1047700.0],["2020-08-26",6.8382,7.2974,6.6885,7.0479,2498500.0],["2020-08-27",7.2176,7.3224,6.7035,6.7983,1501000.0],["2020-08-28",6.8632,7.0279,6.7833,6.9381,837900.0],["2020-08-31",6.9381,6.963,6.4389,6.6436,1080400.0],["2020-09-01",6.7184,6.7184,6.4938,6.5837,678400.0],["2020-09-02",6.5388,6.6086,6.2642,6.4389,779000.0],["2020-09-03",6.3391,6.414,6.1145,6.2093,664000.0],["2020-09-04",6.1594,6.3141,5.7851,6.1744,940900.0],["2020-09-08",6.0596,6.414,5.9947,6.2792,492100.0],["2020-09-09",6.3641,6.4689,6.3241,6.3591,430400.0],["2020-09-10",6.3191,6.399,6.0995,6.1644,503900.0],["2020-09-11",6.1394,6.2043,5.6852,5.9647,650100.0],["2020-09-14",5.9947,6.2343,5.8999,6.0047,493700.0],["2020-09-15",6.0246,6.1045,5.82,5.9448,357000.0],["2020-09-16",6.0396,6.5787,5.9198,6.379,1554000.0],["2020-09-17",6.2892,6.3591,6.1145,6.3042,678400.0],["2020-09-18",6.3641,6.384,6.0196,6.2792,807300.0],["2020-09-21",6.1344,6.2692,5.9498,6.1394,533700.0],["2020-09-22",6.1844,6.4888,6.1145,6.3641,732600.0],["2020-09-23",6.414,6.5338,6.2193,6.2742,754900.0],["2020-09-24",6.1844,6.2093,5.795,5.9847,610400.0],["2020-09-25",6.1195,6.5388,6.0596,6.4789,1211800.0],["2020-09-28",6.6136,6.6386,6.374,6.4888,1800400.0],["2020-09-29",6.4589,6.8332,6.2742,6.6186,2705800.0],["2020-09-30",6.6486,6.8083,5.1661,5.4107,5929200.0],["2020-10-01",5.3957,5.3957,4.5322,4.8117,3878400.0],["2020-10-02",4.7041,4.9911,4.6324,4.7195,1001200.0],["2020-10-05",4.7656,4.9091,4.658,4.658,849100.0],["2020-10-06",4.6375,4.7451,4.6272,4.6682,937100.0],["2020-10-07",4.6785,4.781,4.6785,4.7246,591500.0],["2020-10-08",4.7349,4.8066,4.617,4.7195,727200.0],["2020-10-09",4.6887,4.7297,4.5965,4.6221,593800.0],["2020-10-12",4.6119,4.6375,4.3249,4.3864,1360600.0],["2020-10-13",4.3403,4.5555,4.2634,4.3352,619700.0],["2020-10-14",4.3557,4.3762,4.1609,4.2634,714300.0],["2020-10-15",4.1814,4.2429,4.1507,4.2327,446100.0],["2020-10-16",4.2224,4.3403,4.1917,4.3147,306700.0],["2020-10-19",4.3403,4.3813,4.1609,4.1814,464700.0],["2020-10-20",4.1558,4.3967,4.1558,4.3608,361400.0],["2020-10-21",4.2942,4.3454,4.2071,4.2071,403500.0],["2020-10-22",4.1968,4.3249,4.1763,4.2839,203600.0],["2020-10-23",4.3198,4.3557,4.2224,4.2276,198000.0],["2020-10-26",4.1917,4.2737,4.1404,4.1866,251400.0],["2020-10-27",4.1763,4.3198,4.1609,4.2993,321300.0],["2020-10-28",4.2019,4.2737,4.1148,4.2481,358000.0],["2020-10-29",4.2788,4.5299,4.2276,4.3967,386900.0],["2020-10-30",4.4069,4.412,4.1866,4.2224,366200.0],["2020-11-02",4.2224,4.289,4.1917,4.2276,222200.0],["2020-11-03",4.2532,4.3557,4.2224,4.2583,227200.0],["2020-11-04",4.289,4.4069,4.1661,4.3864,212000.0],["2020-11-05",4.4069,4.7656,4.4069,4.6529,381400.0],["2020-11-06",4.6221,5.1551,4.6221,5.0013,881200.0],["2020-11-09",5.2853,5.3116,4.8383,4.933,792900.0],["2020-11-10",5.1012,5.1012,4.6069,4.8751,522700.0],["2020-11-11",4.8646,5.2117,4.8383,5.0855,397100.0],["2020-11-12",5.2012,5.2169,5.0224,5.1275,473500.0],["2020-11-13",5.1328,5.1854,5.0487,5.1433,310800.0],["2020-11-16",5.1433,5.3063,5.0539,5.1749,376700.0],["2020-11-17",5.1275,5.4641,5.0539,5.4063,512600.0],["2020-11-18",5.5483,5.6534,5.422,5.5167,412900.0],["2020-11-19",5.5746,5.9585,5.5535,5.9059,442500.0],["2020-11-20",5.8428,6.1636,5.706,5.9742,738600.0],["2020-11-23",5.969,6.3108,5.969,6.2319,735800.0],["2020-11-24",6.3371,6.3634,5.9532,6.0899,606400.0],["2020-11-25",6.0531,6.4528,5.9795,6.3792,659800.0],["2020-11-27",6.6053,6.9629,6.4581,6.558,921800.0],["2020-11-30",6.5633,6.7105,6.1478,6.6053,485500.0],["2020-12-01",6.7,6.7,6.2425,6.3424,436100.0],["2020-12-02",6.1425,6.1688,5.8901,6.0111,429800.0],["2020-12-03",6.0899,6.2793,6.0636,6.1268,202700.0],["2020-12-04",6.2582,6.4949,6.1268,6.3792,455400.0],["2020-12-07",6.4107,6.6474,6.3003,6.558,387600.0],["2020-12-08",6.679,6.8525,6.4633,6.8262,451400.0],["2020-12-09",6.7368,6.8052,6.4633,6.537,395600.0],["2020-12-10",6.4949,6.6947,6.2582,6.6369,282400.0],["2020-12-11",6.6211,6.7473,6.5527,6.6527,172400.0],["2020-12-14",6.6474,6.7841,6.5738,6.6106,170200.0],["2020-12-15",6.579,6.6684,6.4896,6.6527,139600.0],["2020-12-16",6.579,6.6895,6.5475,6.579,164600.0],["2020-12-17",6.5738,6.6789,6.5054,6.6106,197800.0],["2020-12-18",6.6158,6.6158,6.3792,6.4791,360900.0],["2020-12-21",6.3108,6.5738,6.3108,6.5054,466400.0],["2020-12-22",6.5422,6.6632,6.5264,6.5685,306000.0],["2020-12-23",6.6369,6.8262,6.5422,6.6421,299300.0],["2020-12-24",6.6421,6.7,6.4896,6.6001,124000.0],["2020-12-28",6.6527,6.8104,6.6158,6.7158,376600.0],["2020-12-29",6.6355,6.7479,6.6301,6.7318,236500.0],["2020-12-30",6.7318,7.3312,6.6944,7.1118,985800.0],["2020-12-31",7.0529,7.1118,6.8067,7.0047,420500.0],["2021-01-04",7.1171,7.2616,6.6462,7.2081,738800.0],["2021-01-05",7.2188,7.4114,7.0903,7.1492,411300.0],["2021-01-06",7.1653,7.3472,7.0368,7.0903,335500.0],["2021-01-07",7.2509,7.4542,7.1385,7.3793,365100.0],["2021-01-08",7.3044,7.4114,7.1599,7.374,298900.0],["2021-01-11",7.3847,7.893,7.3579,7.572,546100.0],["2021-01-12",7.679,7.7539,7.5613,7.7111,247100.0],["2021-01-13",7.6255,7.8502,7.4435,7.5666,350300.0],["2021-01-14",7.5613,7.8449,7.5613,7.679,213900.0],["2021-01-15",7.679,7.786,7.4168,7.5559,246000.0],["2021-01-19",7.6415,7.9144,7.5773,7.877,259200.0],["2021-01-20",7.8502,7.8984,7.5024,7.572,231500.0],["2021-01-21",7.6094,7.6308,7.39,7.497,245500.0],["2021-01-22",7.3954,7.8609,7.3686,7.8449,476200.0],["2021-01-25",7.9679,8.289,7.8128,8.0054,543200.0],["2021-01-26",8.0268,8.0268,7.8663,7.9465,246900.0],["2021-01-27",7.7271,8.4977,7.6362,7.9465,655600.0],["2021-01-28",8.1606,8.1873,7.6576,7.9198,299200.0],["2021-01-29",7.9572,8.1766,7.5666,7.8502,344500.0],["2021-02-01",7.8502,8.1766,7.7164,8.0322,987700.0],["2021-02-02",8.1659,8.2141,7.5827,7.6576,470500.0],["2021-02-03",7.6576,7.8984,7.6094,7.679,226200.0],["2021-02-04",7.6517,7.9023,7.6409,7.7716,102800.0],["2021-02-05",7.7716,8.0983,7.7716,8.0384,315200.0],["2021-02-08",8.0548,8.436,8.0548,8.1364,325700.0],["2021-02-09",8.1365,8.4523,8.1365,8.4033,215900.0],["2021-02-10",8.4687,8.4687,8.082,8.1147,181100.0],["2021-02-11",8.1691,8.2454,7.7334,7.8641,308400.0],["2021-02-12",7.7988,7.8859,7.7062,7.7716,132600.0],["2021-02-16",7.6463,7.7008,7.2215,7.472,448000.0],["2021-02-17",7.4285,7.581,7.2542,7.3468,212600.0],["2021-02-18",7.2705,7.4502,7.2596,7.4176,210000.0],["2021-02-19",7.4993,7.8968,7.472,7.6899,205600.0],["2021-02-22",7.7062,7.7607,7.4067,7.521,308100.0],["2021-02-23",7.3195,7.4012,6.7531,7.3577,368000.0],["2021-02-24",7.3304,7.4938,7.1943,7.2324,114800.0],["2021-02-25",7.2814,7.4176,7.0037,7.069,176200.0],["2021-02-26",7.1834,7.3958,6.8893,7.1126,140900.0],["2021-03-01",7.2161,7.3413,7.0037,7.0636,268000.0],["2021-03-02",7.0745,7.1071,6.9601,7.0037,117400.0],["2021-03-03",6.9547,6.9928,6.6061,6.715,243100.0],["2021-03-04",6.6551,6.9547,6.3229,6.8675,446900.0],["2021-03-05",6.9165,6.971,6.3828,6.8403,599000.0],["2021-03-08",7.1888,7.2814,6.9002,6.971,493600.0],["2021-03-09",6.9982,7.2651,6.9982,7.2378,313400.0],["2021-03-10",7.325,7.7062,7.3141,7.5156,405100.0],["2021-03-11",7.6245,7.8206,7.2651,7.3958,472800.0],["2021-03-12",7.3794,7.7334,7.3794,7.5047,349600.0],["2021-03-15",7.5592,7.6463,7.3522,7.4829,483500.0],["2021-03-16",7.4829,7.6082,7.3522,7.5265,333200.0],["2021-03-17",7.6191,7.8587,7.4775,7.5809,254000.0],["2021-03-18",7.6082,7.7171,7.2651,7.3304,249600.0],["2021-03-19",7.3413,7.4829,7.2705,7.3304,193500.0],["2021-03-22",7.6626,7.9513,7.5701,7.7607,731700.0],["2021-03-23",7.9404,8.5231,7.7716,8.0548,1072100.0],["2021-03-24",8.0602,8.131,7.6245,7.6409,506400.0],["2021-03-25",7.6626,7.7443,7.0962,7.472,799400.0],["2021-03-26",7.3958,7.777,7.3958,7.7117,447700.0],["2021-03-29",7.7283,7.8447,7.0907,7.2404,1073700.0],["2021-03-30",7.2903,7.3458,7.0242,7.1905,651000.0],["2021-03-31",7.1129,7.5897,7.1129,7.5121,992900.0],["2021-04-01",7.6174,7.8503,7.4899,7.8225,865600.0],["2021-04-05",7.8558,8.1829,7.562,8.0332,845600.0],["2021-04-06",7.9057,8.4767,7.9057,8.2716,1254200.0],["2021-04-07",8.2716,8.3658,8.072,8.1108,425300.0],["2021-04-08",8.1773,8.449,8.1496,8.449,341700.0],["2021-04-09",8.5931,8.9535,8.51,8.6042,841100.0],["2021-04-12",8.6209,8.7262,8.3326,8.4656,416800.0],["2021-04-13",8.4157,8.6209,8.3991,8.5543,312200.0],["2021-04-14",8.643,8.6597,8.4545,8.4878,327700.0],["2021-04-15",8.5931,8.7761,8.5377,8.5821,297200.0],["2021-04-16",8.5931,8.6042,8.3437,8.4379,349600.0],["2021-04-19",8.3603,8.3714,7.9279,8.0665,362900.0],["2021-04-20",8.011,8.1164,7.7338,8.0055,333200.0],["2021-04-21",7.95,8.0554,7.7782,7.9722,232500.0],["2021-04-22",7.9722,8.0831,7.8225,7.9112,186000.0],["2021-04-23",7.8835,8.0443,7.8835,7.9445,92500.0],["2021-04-26",7.9334,8.1219,7.9334,8.0221,219200.0],["2021-04-27",8.0277,8.0831,7.9722,8.0221,173200.0],["2021-04-28",8.0388,8.0665,7.939,7.95,136300.0],["2021-04-29",7.95,7.9999,7.7837,7.9722,161100.0],["2021-04-30",7.9556,8.1385,7.8225,8.0665,187400.0],["2021-05-03",8.1441,8.1441,7.7948,7.9112,245600.0],["2021-05-04",7.9168,7.9722,7.7117,7.9334,265200.0],["2021-05-05",7.9556,8.1496,7.8613,7.8946,282900.0],["2021-05-06",8.2162,8.4823,7.7671,8.3714,2127300.0],["2021-05-07",8.4435,8.4712,8.0942,8.2328,555500.0],["2021-05-10",8.449,8.449,8.0665,8.0942,1893300.0],["2021-05-11",8.1219,8.7207,7.817,8.5433,2299900.0],["2021-05-12",8.704,9.0089,8.2716,8.449,1970100.0],["2021-05-13",8.6708,8.8648,8.2938,8.5765,1444100.0],["2021-05-14",8.6818,8.7539,8.5155,8.6042,1661300.0],["2021-05-17",9.0206,9.3113,8.8884,9.0404,915000.0],["2021-05-18",9.0206,9.0734,8.7298,8.8818,515600.0],["2021-05-19",8.7232,8.8355,8.6241,8.8025,292400.0],["2021-05-20",8.8157,8.9082,8.7232,8.8686,407600.0],["2021-05-21",8.8554,9.1924,8.8289,8.9214,332200.0],["2021-05-24",8.9545,8.9545,8.7761,8.9082,299900.0],["2021-05-25",8.8884,9.0734,8.862,8.895,212000.0],["2021-05-26",9.0206,9.0602,8.8289,8.9941,281800.0],["2021-05-27",8.9941,9.0867,8.9016,9.0668,208300.0],["2021-05-28",9.0536,9.0668,8.8554,8.862,276900.0],["2021-06-01",8.8686,8.9677,8.7628,8.9148,276800.0],["2021-06-02",9.0074,9.0272,8.8091,8.9347,279500.0],["2021-06-03",8.9677,8.9743,8.7959,8.9148,241000.0],["2021-06-04",8.9281,9.0668,8.6901,9.0404,390000.0],["2021-06-07",9.0536,9.2188,8.7893,8.9677,684300.0],["2021-06-08",8.9743,9.0272,8.7496,8.7628,346100.0],["2021-06-09",8.8223,9.014,8.7694,8.895,229900.0],["2021-06-10",8.895,8.9677,8.8223,8.8752,120700.0],["2021-06-11",8.9214,9.1395,8.8752,9.047,221400.0],["2021-06-14",9.1329,9.3708,9.1197,9.1792,352700.0],["2021-06-15",9.2453,9.2453,8.9479,9.0338,223400.0],["2021-06-16",9.0602,9.0602,8.8752,8.8818,168800.0],["2021-06-17",8.895,8.9281,8.5514,8.7893,367600.0],["2021-06-18",8.8223,8.8289,8.6373,8.6373,155800.0],["2021-06-21",8.7034,8.9941,8.7034,8.9016,174200.0],["2021-06-22",8.928,9.0734,8.9016,9.0272,181500.0],["2021-06-23",9.0074,9.1263,8.9743,9.0602,153800.0],["2021-06-24",9.1197,9.232,9.0999,9.1792,203100.0],["2021-06-25",9.1329,9.232,9.1131,9.1527,149900.0],["2021-06-28",9.1858,9.2056,9.0007,9.0867,137200.0],["2021-06-29",9.0933,9.1131,8.9082,9.014,213800.0],["2021-06-30",8.9875,9.0602,8.862,8.9148,273500.0],["2021-07-01",8.9347,9.1131,8.7893,8.8289,375800.0],["2021-07-02",8.8091,8.8223,8.6571,8.7959,330000.0],["2021-07-06",8.8884,9.0404,8.7364,8.9545,420600.0],["2021-07-07",8.9875,9.047,8.6968,8.7628,257500.0],["2021-07-08",8.7232,8.8289,8.591,8.8289,287100.0],["2021-07-09",8.8818,9.0007,8.743,9.0007,184100.0],["2021-07-12",9.0272,9.2056,8.9545,9.0668,305300.0],["2021-07-13",9.0536,9.0933,8.9016,8.9281,169300.0],["2021-07-14",8.9214,8.9875,8.6637,8.6637,252000.0],["2021-07-15",8.7562,8.8025,8.6307,8.7034,173600.0],["2021-07-16",8.7761,8.7959,8.5646,8.6108,293000.0],["2021-07-19",8.591,8.6175,8.1416,8.3862,488400.0],["2021-07-20",8.3928,8.4258,8.2474,8.2936,381500.0],["2021-07-21",8.2936,8.3531,8.1945,8.2276,335600.0],["2021-07-22",8.2342,8.2342,8.0293,8.1218,224200.0],["2021-07-23",8.1086,8.2276,8.0822,8.1681,223400.0],["2021-07-26",8.2209,8.3399,8.1747,8.1813,212800.0],["2021-07-27",8.1945,8.254,8.0029,8.0557,215100.0],["2021-07-28",8.0623,8.2011,8.0623,8.1945,172600.0],["2021-07-29",8.2209,8.2276,8.0557,8.1218,159100.0],["2021-07-30",8.0689,8.2077,8.0293,8.0689,160300.0],["2021-08-02",8.0954,8.2209,8.0623,8.0954,183600.0],["2021-08-03",8.0888,8.3002,8.0623,8.1747,195100.0],["2021-08-04",8.1416,8.3663,8.1152,8.287,338000.0],["2021-08-05",8.8884,9.5691,8.6307,9.3312,1524400.0],["2021-08-06",9.3973,9.5691,9.166,9.4039,506400.0],["2021-08-09",9.5492,10.1374,9.4501,9.9656,1145100.0],["2021-08-10",10.144,10.3753,9.9193,10.2035,706300.0],["2021-08-11",10.263,10.7322,10.1044,10.5141,1559400.0],["2021-08-12",10.633,10.7256,10.3158,10.5537,1113000.0],["2021-08-13",10.6066,10.6925,10.4282,10.5868,916000.0],["2021-08-16",10.6132,10.8379,10.4877,10.7388,1481500.0],["2021-08-17",10.6621,10.9152,10.3936,10.8308,776300.0],["2021-08-18",10.7771,10.8001,9.8336,9.8336,690400.0],["2021-08-19",9.6879,10.0331,9.5728,9.5959,401700.0],["2021-08-20",9.5422,9.7569,9.4885,9.7109,263600.0],["2021-08-23",9.8567,9.9564,9.6112,9.6342,282500.0],["2021-08-24",9.6956,9.9027,9.6879,9.78,210200.0],["2021-08-25",9.7339,9.9334,9.7263,9.7569,193000.0],["2021-08-26",9.6956,9.8643,9.6956,9.8643,121400.0],["2021-08-27",9.918,10.0561,9.8567,10.0484,151500.0],["2021-08-30",10.0714,10.0868,9.78,9.8413,208900.0],["2021-08-31",9.9027,9.9717,9.7876,9.8643,139100.0],["2021-09-01",9.9104,10.1021,9.8413,10.0254,152400.0],["2021-09-02",10.0484,10.1481,9.9104,9.9564,124600.0],["2021-09-03",9.9334,10.0868,9.9334,10.0638,143600.0],["2021-09-07",10.0638,10.0638,9.6956,9.7569,356000.0],["2021-09-08",9.8183,9.826,9.6342,9.6726,149600.0],["2021-09-09",9.6342,9.7953,9.5268,9.7416,219400.0],["2021-09-10",9.7416,9.826,9.5882,9.7646,187200.0],["2021-09-13",9.8413,9.849,9.6112,9.7186,140700.0],["2021-09-14",9.7416,9.8183,9.6189,9.6342,146100.0],["2021-09-15",9.6572,9.7493,9.5498,9.7109,136400.0],["2021-09-16",9.7723,9.803,9.6342,9.6726,150000.0],["2021-09-17",9.6496,9.8106,9.6342,9.7416,153900.0],["2021-09-20",9.6112,9.6802,9.4424,9.5575,466200.0],["2021-09-21",9.5959,9.6572,9.5268,9.5422,178600.0],["2021-09-22",9.6265,9.6879,9.5728,9.6649,185200.0],["2021-09-23",9.6802,9.826,9.6265,9.7723,157400.0],["2021-09-24",9.7723,9.895,9.7493,9.872,151300.0],["2021-09-27",9.918,10.0024,9.8336,9.9871,153800.0],["2021-09-28",9.9717,10.0791,9.6879,9.7263,223900.0],["2021-09-29",9.7646,9.826,9.6802,9.8183,85400.0],["2021-09-30",9.849,9.9487,9.7032,9.9027,248600.0],["2021-10-01",9.895,9.964,9.7263,9.8643,278800.0],["2021-10-04",9.8183,9.8567,9.3734,9.3964,543100.0],["2021-10-05",9.5498,9.6496,9.3657,9.5652,429400.0],["2021-10-06",9.5115,9.6419,9.4424,9.5345,190900.0],["2021-10-07",9.5728,9.7416,9.4194,9.4424,269200.0],["2021-10-08",9.5268,9.6496,9.4194,9.5882,240100.0],["2021-10-11",9.6189,9.7416,9.5192,9.6189,248500.0],["2021-10-12",9.6649,9.6649,9.5115,9.5422,170400.0],["2021-10-13",9.5652,9.7263,9.4578,9.6879,252200.0],["2021-10-14",9.6342,9.7416,9.5882,9.6189,181200.0],["2021-10-15",9.6342,9.9257,9.6265,9.8873,395900.0],["2021-10-18",9.9564,10.2939,9.8643,10.2939,479100.0],["2021-10-19",10.3936,10.4396,10.0561,10.1251,240200.0],["2021-10-20",10.1251,10.432,10.1021,10.432,260100.0],["2021-10-21",10.4089,10.501,10.2555,10.432,139300.0],["2021-10-22",10.3936,10.4396,10.1942,10.2709,250000.0],["2021-10-25",10.3399,10.3706,10.1405,10.3552,215500.0],["2021-10-26",10.4626,10.5547,10.3016,10.432,211200.0],["2021-10-27",10.3859,10.5163,10.3322,10.478,179200.0],["2021-10-28",10.5087,10.7311,10.5087,10.6237,286500.0],["2021-10-29",10.6697,11.0379,10.6544,10.9996,412800.0],["2021-11-01",11.0839,11.3447,10.9075,11.3447,396800.0],["2021-11-02",11.3447,11.3447,10.9459,11.0226,297500.0],["2021-11-03",11.13,11.3141,10.9842,11.3141,396000.0],["2021-11-04",11.9124,11.9507,11.4138,11.7666,905800.0],["2021-11-05",12.3419,12.3649,11.7666,11.851,945000.0],["2021-11-08",12.1118,12.1885,11.8663,11.897,745900.0],["2021-11-09",12.0811,12.1655,11.5058,11.7666,627400.0],["2021-11-10",11.7666,11.8357,11.5288,11.5825,605900.0],["2021-11-11",11.7359,11.9737,11.6822,11.9661,554900.0],["2021-11-12",12.0121,12.0428,11.7359,11.9047,1087300.0],["2021-11-15",11.9737,12.1578,11.5058,11.7053,1142100.0],["2021-11-16",11.617,11.8906,11.0785,11.6788,1523600.0],["2021-11-17",11.564,11.8818,11.3875,11.5111,346400.0],["2021-11-18",11.5729,11.6258,11.3257,11.4757,321000.0],["2021-11-19",11.4757,11.7494,11.4228,11.6346,236700.0],["2021-11-22",11.6964,11.926,11.3522,11.4669,324300.0],["2021-11-23",11.4051,11.564,11.2021,11.2198,316600.0],["2021-11-24",11.308,11.3522,11.0962,11.1668,221300.0],["2021-11-26",11.1491,11.1491,10.8843,11.1226,295000.0],["2021-11-29",11.2551,11.3169,11.0697,11.105,249700.0],["2021-11-30",11.0873,11.158,10.8843,10.9196,288800.0],["2021-12-01",11.1226,11.1226,10.646,10.6901,429300.0],["2021-12-02",10.7342,10.9638,10.6548,10.9196,272900.0],["2021-12-03",10.9284,10.9638,10.5753,10.6548,329100.0],["2021-12-06",10.6195,10.6548,10.2399,10.4164,501800.0],["2021-12-07",10.5665,10.7431,10.5489,10.6371,251200.0],["2021-12-08",10.6371,10.8313,10.5665,10.7431,153100.0],["2021-12-09",10.8578,10.9196,10.5312,10.5665,200200.0],["2021-12-10",10.5842,10.6724,10.4341,10.593,161000.0],["2021-12-13",10.593,10.6813,10.3458,10.3811,272500.0],["2021-12-14",10.2399,10.3193,10.0016,10.0722,639100.0],["2021-12-15",10.0457,10.4341,9.9662,10.3635,280000.0],["2021-12-16",10.3635,10.4164,10.1516,10.3193,251700.0],["2021-12-17",10.2487,10.4518,10.1693,10.3282,201700.0],["2021-12-20",10.4518,11.0962,10.2399,10.8402,720700.0],["2021-12-21",11.3433,11.3433,10.8402,11.2021,539800.0],["2021-12-22",11.2992,11.4051,11.0344,11.3963,417600.0],["2021-12-23",11.5993,12.1202,11.5287,11.8995,851200.0],["2021-12-27",12.0231,12.1466,11.7671,12.0319,756500.0],["2021-12-28",12.0495,12.2967,12.0495,12.2173,516200.0],["2021-12-29",12.1555,12.1996,11.9171,12.1378,556500.0],["2021-12-30",11.9511,12.0911,11.6243,11.9978,736300.0],["2021-12-31",11.9231,12.2405,11.9231,12.0911,505800.0],["2022-01-03",11.9884,12.0444,11.5589,11.8951,678100.0],["2022-01-04",11.9884,12.0351,11.811,11.811,285900.0],["2022-01-05",11.811,11.8484,11.4842,11.5122,430700.0],["2022-01-06",11.6243,11.8297,11.4562,11.783,259500.0],["2022-01-07",11.811,11.9697,11.7457,11.783,181800.0],["2022-01-10",11.7737,11.811,11.5589,11.8017,229800.0],["2022-01-11",11.8484,12.1191,11.811,12.0258,245200.0],["2022-01-12",12.1378,12.6046,12.0818,12.4739,705900.0],["2022-01-13",12.53,12.5486,12.0258,12.0538,283400.0],["2022-01-14",11.8764,12.2312,11.6149,12.0538,762500.0],["2022-01-18",12.0444,12.1752,11.7457,11.7923,498800.0],["2022-01-19",11.9044,11.9044,11.5869,11.5963,303700.0],["2022-01-20",11.6803,11.8857,11.5869,11.6243,276500.0],["2022-01-21",11.5496,11.5589,11.1388,11.1855,596800.0],["2022-01-24",10.7186,11.0547,10.3078,10.8307,898800.0],["2022-01-25",10.8773,11.2041,10.6719,11.1294,337900.0],["2022-01-26",11.3348,11.4002,10.9707,11.1388,421200.0],["2022-01-27",11.2228,11.3442,11.0547,11.0921,269300.0],["2022-01-28",11.1014,11.2882,10.9614,11.2508,230600.0],["2022-01-31",11.3629,11.4749,11.2041,11.4656,418700.0],["2022-02-01",11.4842,11.5309,11.3535,11.4936,366100.0],["2022-02-02",11.4936,11.5403,11.3348,11.3629,258500.0],["2022-02-03",11.3068,11.3909,11.1481,11.1761,241900.0],["2022-02-04",11.2975,11.2975,11.0361,11.2602,332900.0],["2022-02-07",11.2041,11.2975,11.0641,11.2321,382500.0],["2022-02-08",11.2041,11.2508,11.0174,11.0267,271500.0],["2022-02-09",11.1201,11.2228,11.0734,11.1388,265000.0],["2022-02-10",11.1388,11.3815,11.0267,11.0921,335500.0],["2022-02-11",11.0547,11.2041,10.84,10.896,286100.0],["2022-02-14",10.868,10.9707,10.7653,10.812,254000.0],["2022-02-15",10.9427,11.2228,10.9427,11.1481,280400.0],["2022-02-16",11.1201,11.2602,11.0547,11.0828,178800.0],["2022-02-17",10.9054,11.0828,10.812,10.84,297400.0],["2022-02-18",10.784,10.8773,10.5972,10.6346,346900.0],["2022-02-22",10.4665,10.7933,10.4665,10.5972,319600.0],["2022-02-23",10.7186,10.8027,10.3732,10.4198,256000.0],["2022-02-24",10.1211,10.4385,9.6449,10.4385,570000.0],["2022-02-25",10.6719,10.6906,10.4759,10.5879,212500.0],["2022-02-28",10.5879,10.868,10.5879,10.6626,304900.0],["2022-03-01",10.6439,10.7466,10.4852,10.6999,250700.0],["2022-03-02",10.6813,10.7653,10.5599,10.6439,279000.0],["2022-03-03",10.6626,10.7093,10.5692,10.6066,177700.0],["2022-03-04",10.6439,10.7466,10.4759,10.5599,260900.0],["2022-03-07",10.5972,10.6066,10.1864,10.1958,376000.0],["2022-03-08",10.2051,10.3451,10.065,10.2518,352200.0],["2022-03-09",10.4572,10.728,10.3825,10.5786,455000.0],["2022-03-10",9.1594,9.2527,8.235,8.3284,2622800.0],["2022-03-11",8.4218,8.5338,8.263,8.4031,592900.0],["2022-03-14",8.3658,8.4031,7.6281,7.7215,1097400.0],["2022-03-15",7.9083,8.3191,7.8522,8.1977,481200.0],["2022-03-16",8.3004,8.4031,8.1603,8.3938,418100.0],["2022-03-17",8.4124,8.7952,8.3658,8.7579,389800.0],["2022-03-18",8.7299,9.01,8.7112,8.9633,393800.0],["2022-03-21",9.01,9.1967,8.8139,8.8886,596100.0],["2022-03-22",8.9446,9.15,8.8979,8.9913,405100.0],["2022-03-23",9.0567,9.0567,8.6459,8.6832,340000.0],["2022-03-24",8.7399,8.8627,8.5698,8.806,285200.0],["2022-03-25",8.7588,8.8155,8.3903,8.4375,499300.0],["2022-03-28",8.4186,8.4942,8.2769,8.362,448500.0],["2022-03-29",8.3714,8.532,8.3147,8.3525,333700.0],["2022-03-30",8.362,8.362,8.0596,8.1068,553800.0],["2022-03-31",8.0974,8.2864,8.0785,8.1541,230800.0],["2022-04-01",8.1541,8.2202,8.0596,8.1635,251700.0],["2022-04-04",8.2108,8.3431,8.1446,8.2013,274900.0],["2022-04-05",8.2297,8.3336,8.0974,8.1352,252100.0],["2022-04-06",8.0407,8.1635,7.9179,7.9935,274700.0],["2022-04-07",8.0313,8.069,7.6911,7.7572,472200.0],["2022-04-08",7.7667,8.0502,7.7572,7.9179,185800.0],["2022-04-11",7.8045,7.9084,7.7195,7.8045,277200.0],["2022-04-12",7.9557,8.2958,7.9557,8.1919,430100.0],["2022-04-13",8.2297,8.3714,8.1635,8.3714,253500.0],["2022-04-14",8.3903,8.4942,8.3431,8.3903,204400.0],["2022-04-18",8.3903,8.5131,8.2864,8.3147,396500.0],["2022-04-19",8.3808,8.5415,8.3808,8.447,234900.0],["2022-04-20",8.4092,8.5131,8.3431,8.3714,164700.0],["2022-04-21",8.4564,8.5226,8.1824,8.1919,219300.0],["2022-04-22",8.1919,8.1919,7.984,8.0124,199100.0],["2022-04-25",7.9462,8.0313,7.8234,7.9935,280500.0],["2022-04-26",7.9557,7.984,7.7572,7.7667,302000.0],["2022-04-27",7.7667,7.9179,7.7383,7.7761,255700.0],["2022-04-28",7.8517,7.899,7.5494,7.7667,263300.0],["2022-04-29",7.71,7.9746,7.6817,7.7289,273200.0],["2022-05-02",7.71,7.8234,7.6061,7.795,176400.0],["2022-05-03",7.7478,7.9179,7.7383,7.8423,178000.0],["2022-05-04",7.8517,8.0974,7.7006,8.0974,170400.0],["2022-05-05",8.258,8.4092,7.7195,7.7856,348500.0],["2022-05-06",7.795,7.8139,7.5116,7.6722,191800.0],["2022-05-09",7.5588,7.6344,7.3982,7.4171,386200.0],["2022-05-10",7.4549,7.8045,7.3888,7.4171,492000.0],["2022-05-11",7.4171,7.8328,7.3699,7.5588,334200.0],["2022-05-12",7.4643,7.7572,7.4077,7.5872,335100.0],["2022-05-13",7.6155,7.8328,7.521,7.625,335100.0],["2022-05-16",7.6722,7.7195,7.4265,7.4549,138900.0],["2022-05-17",7.5399,7.6155,7.3888,7.436,245800.0],["2022-05-18",7.4077,7.4549,6.9636,7.0108,262000.0],["2022-05-19",6.9825,6.9825,6.7935,6.8785,257900.0],["2022-05-20",6.9069,6.9352,6.6329,6.7746,285000.0],["2022-05-23",6.8029,7.0392,6.8029,6.8785,186400.0],["2022-05-24",6.8502,6.8502,6.6707,6.7746,178500.0],["2022-05-25",6.8502,6.888,6.7085,6.7935,233000.0],["2022-05-26",6.7935,7.0392,6.7935,7.0203,158100.0],["2022-05-27",7.0486,7.2092,7.0392,7.1903,98600.0],["2022-05-31",7.2281,7.3321,7.1431,7.2281,221800.0],["2022-06-01",7.3037,7.3037,6.8974,7.0675,252400.0],["2022-06-02",7.1147,7.1714,7.0392,7.1336,112800.0],["2022-06-03",7.0864,7.1336,7.0108,7.077,215200.0],["2022-06-06",7.0958,7.1903,7.0108,7.0958,180200.0],["2022-06-07",7.0486,7.0864,6.9352,7.0675,174800.0],["2022-06-08",7.0864,7.0864,6.9636,7.0203,92200.0],["2022-06-09",7.0203,7.0203,6.8313,6.8502,125200.0],["2022-06-10",6.8218,6.8785,6.6896,6.8124,163000.0],["2022-06-13",6.6896,6.6896,6.2644,6.3211,388400.0],["2022-06-14",6.425,6.5478,6.34,6.4722,313900.0],["2022-06-15",6.4722,6.6234,6.4533,6.5762,181100.0],["2022-06-16",6.4156,6.51,6.1415,6.1604,317800.0],["2022-06-17",6.2266,6.3494,6.1793,6.3211,204400.0],["2022-06-21",6.51,6.5384,6.3305,6.3589,144900.0],["2022-06-22",6.2738,6.3116,6.1415,6.1604,150000.0],["2022-06-23",6.2077,6.2171,5.9431,6.0565,164600.0],["2022-06-24",6.1415,6.2266,6.1038,6.1699,124500.0],["2022-06-27",6.1415,6.2644,6.0754,6.1982,101400.0],["2022-06-28",6.2455,6.3494,6.1132,6.1226,116400.0],["2022-06-29",6.1321,6.1321,5.9715,5.9809,121900.0],["2022-06-30",5.9809,6.0471,5.9053,6.0471,142300.0],["2022-07-01",6.0282,6.1321,5.9998,6.1226,84000.0],["2022-07-05",6.0282,6.3305,5.9242,6.3211,181600.0],["2022-07-06",6.3494,6.3494,6.1699,6.1793,126500.0],["2022-07-07",6.2266,6.3967,6.2171,6.34,132700.0],["2022-07-08",6.2738,6.4156,6.2171,6.3589,87700.0],["2022-07-11",6.3494,6.3494,6.1888,6.2455,102100.0],["2022-07-12",6.1888,6.4345,6.1888,6.3683,155100.0],["2022-07-13",6.34,6.34,6.1321,6.236,104100.0],["2022-07-14",6.2171,6.2171,6.0093,6.0282,193700.0],["2022-07-15",6.0754,6.1888,6.0754,6.1415,204600.0],["2022-07-18",6.2077,6.2738,6.151,6.1793,116000.0],["2022-07-19",6.2455,6.2549,6.1888,6.2171,115000.0],["2022-07-20",6.236,6.4156,6.2266,6.3116,184600.0],["2022-07-21",6.3872,6.4817,6.3494,6.3778,233200.0],["2022-07-22",6.3967,6.4533,6.3211,6.34,95200.0],["2022-07-25",6.3683,6.3683,6.2077,6.236,114000.0],["2022-07-26",6.2455,6.3116,6.2077,6.2171,113600.0],["2022-07-27",6.2455,6.2549,6.1888,6.236,110000.0],["2022-07-28",6.2738,6.3211,6.1888,6.236,177900.0],["2022-07-29",6.2455,6.3305,6.066,6.2833,169300.0],["2022-08-01",6.3116,6.3116,6.2171,6.2549,128400.0],["2022-08-02",6.2266,6.3211,6.1982,6.2927,114900.0],["2022-08-03",6.3305,6.4911,6.3116,6.4156,212300.0],["2022-08-04",6.425,6.4533,6.1038,6.2644,289600.0],["2022-08-05",6.1982,6.2455,6.0471,6.2171,329000.0],["2022-08-08",6.2833,6.5006,6.2549,6.4345,289900.0],["2022-08-09",6.4345,6.4345,6.236,6.2927,172900.0],["2022-08-10",6.4061,6.4061,6.2455,6.3022,260400.0],["2022-08-11",6.3022,6.3116,6.2266,6.2455,264100.0],["2022-08-12",6.2455,6.3211,6.2266,6.3211,271200.0],["2022-08-15",6.2644,6.3116,6.236,6.2833,241400.0],["2022-08-16",6.2455,6.3211,6.1982,6.2738,202400.0],["2022-08-17",6.2455,6.2455,6.151,6.1793,202900.0],["2022-08-18",6.1604,6.2266,6.151,6.2077,194600.0],["2022-08-19",6.1793,6.2266,6.0565,6.1038,198300.0],["2022-08-22",6.066,6.066,5.9148,5.9715,197500.0],["2022-08-23",5.9526,6.1793,5.9337,6.0943,233900.0],["2022-08-24",6.0849,6.1888,6.0471,6.1226,125500.0],["2022-08-25",6.1038,6.1793,6.0187,6.0943,186500.0],["2022-08-26",6.1038,6.1038,5.9242,5.9337,198300.0],["2022-08-29",5.8675,5.9809,5.8581,5.8959,224300.0],["2022-08-30",5.8959,5.9904,5.792,5.962,245000.0],["2022-08-31",5.9715,6.0187,5.9337,6.0187,313000.0],["2022-09-01",6.0187,6.0471,5.877,5.9904,142100.0],["2022-09-02",5.9998,6.0187,5.8297,5.8486,158000.0],["2022-09-06",5.8392,5.8581,5.3951,5.499,431000.0],["2022-09-07",5.4329,5.6502,5.4329,5.6219,94900.0],["2022-09-08",5.5935,5.6124,5.4801,5.5557,191700.0],["2022-09-09",5.5841,5.7542,5.5841,5.7258,113100.0],["2022-09-12",5.7069,5.7353,5.5746,5.5746,185000.0],["2022-09-13",5.4896,5.5179,5.329,5.3573,184500.0],["2022-09-14",5.3384,5.3762,5.0928,5.1306,281200.0],["2022-09-15",5.055,5.14,4.9983,4.9983,188200.0],["2022-09-16",4.9321,4.9321,4.7243,4.781,475700.0],["2022-09-19",4.7337,4.8282,4.6203,4.7715,263600.0],["2022-09-20",4.7715,4.781,4.6014,4.6109,244000.0],["2022-09-21",4.6298,4.6487,4.4786,4.4881,198900.0],["2022-09-22",4.4692,4.4881,4.2518,4.3085,243800.0],["2022-09-23",4.2424,4.2518,4.1101,4.1574,215800.0],["2022-09-26",4.129,4.1951,3.9117,3.94,199200.0],["2022-09-27",3.9684,3.9967,3.8267,3.8739,164200.0],["2022-09-28",3.8456,4.0156,3.8267,3.9684,137600.0],["2022-09-29",3.94,3.94,3.7322,3.7794,153500.0],["2022-09-30",3.7889,3.8645,3.6566,3.6566,190400.0],["2022-10-03",3.7227,3.7511,3.5904,3.6944,167800.0],["2022-10-04",3.7511,4.0156,3.7416,3.9873,207000.0],["2022-10-05",3.9211,3.94,3.7889,3.8456,126200.0],["2022-10-06",3.8456,3.9211,3.7889,3.7889,86200.0],["2022-10-07",3.7794,3.7794,3.6093,3.6566,113900.0],["2022-10-10",3.7038,3.7133,3.5526,3.5621,140900.0],["2022-10-11",3.5904,3.6282,3.5149,3.5621,161700.0],["2022-10-12",3.5715,3.5715,3.5149,3.5432,94700.0],["2022-10-13",3.5054,3.7889,3.4204,3.7416,282900.0],["2022-10-14",3.7605,3.855,3.5904,3.5999,165400.0],["2022-10-17",3.6282,3.7983,3.5999,3.6944,188800.0],["2022-10-18",3.7322,3.855,3.6849,3.6849,161300.0],["2022-10-19",3.6944,3.6944,3.5621,3.6188,113600.0],["2022-10-20",3.6188,3.6944,3.5526,3.5621,76400.0],["2022-10-21",3.5526,3.6093,3.496,3.6093,99500.0],["2022-10-24",3.6471,3.6471,3.496,3.5904,154600.0],["2022-10-25",3.5999,3.8267,3.5999,3.8267,173100.0],["2022-10-26",3.8267,3.8739,3.7605,3.7983,128200.0],["2022-10-27",3.7983,3.8739,3.7605,3.8078,132600.0],["2022-10-28",3.8456,3.9022,3.8361,3.9022,92000.0],["2022-10-31",3.8833,3.9495,3.7794,3.7794,128400.0],["2022-11-01",3.855,3.9589,3.8456,3.8645,166000.0],["2022-11-02",3.9117,3.9211,3.7983,3.8456,160000.0],["2022-11-03",3.7794,3.8361,3.7416,3.7794,130000.0],["2022-11-04",3.8456,3.8928,3.7889,3.8361,85600.0],["2022-11-07",3.8928,4.0912,3.8928,4.0912,167200.0],["2022-11-08",4.1196,4.1385,3.9967,4.0251,139900.0],["2022-11-09",4.0251,4.2424,3.6849,3.6944,372000.0],["2022-11-10",3.9684,4.0818,3.8739,3.9589,274700.0],["2022-11-11",3.94,4.1479,3.8928,4.0534,207000.0],["2022-11-14",4.0156,4.044,3.8739,3.9211,205100.0],["2022-11-15",4.044,4.2518,4.0156,4.1385,204100.0],["2022-11-16",4.1007,4.1385,3.9778,3.9873,150900.0],["2022-11-17",3.9684,3.9684,3.8928,3.9306,120300.0],["2022-11-18",3.9495,3.9967,3.8078,3.9306,163500.0],["2022-11-21",3.9022,3.9022,3.7889,3.8267,151400.0],["2022-11-22",3.8833,3.8928,3.7794,3.8833,139400.0],["2022-11-23",3.8833,4.0062,3.855,3.9117,122400.0],["2022-11-25",3.94,4.0251,3.9306,3.9967,52000.0],["2022-11-28",3.9684,3.9684,3.8172,3.8456,114300.0],["2022-11-29",3.9022,3.9022,3.7983,3.8172,105500.0],["2022-11-30",3.8078,3.9022,3.7038,3.8833,255100.0],["2022-12-01",3.8645,3.9117,3.7983,3.8456,91900.0],["2022-12-02",3.8078,3.855,3.7416,3.8361,96100.0],["2022-12-05",3.7983,3.8267,3.6377,3.6377,224600.0],["2022-12-06",3.6377,3.6471,3.4487,3.5338,243800.0],["2022-12-07",3.4771,3.5621,3.4582,3.5054,190500.0],["2022-12-08",3.5243,3.6188,3.496,3.5432,157000.0],["2022-12-09",3.5432,3.6282,3.5338,3.5338,153900.0],["2022-12-12",3.5432,3.6377,3.496,3.5526,151700.0],["2022-12-13",3.6282,3.6944,3.5715,3.5904,220500.0],["2022-12-14",3.5432,3.6093,3.4676,3.5149,141700.0],["2022-12-15",3.5149,3.6377,3.4582,3.5338,237000.0],["2022-12-16",3.496,3.5149,3.4204,3.496,250300.0],["2022-12-19",3.496,3.496,3.4487,3.4676,189300.0],["2022-12-20",3.4487,3.496,3.4015,3.4771,236000.0],["2022-12-21",3.4771,3.7322,3.4771,3.7133,245300.0],["2022-12-22",3.7038,3.7038,3.5149,3.6566,177300.0],["2022-12-23",3.6093,3.6377,3.5338,3.6282,131600.0],["2022-12-27",3.5715,3.5715,3.4676,3.5243,242200.0],["2022-12-28",3.4582,3.5243,3.4487,3.496,246900.0],["2022-12-29",3.4676,3.7322,3.4676,3.6566,243600.0],["2022-12-30",3.5999,3.6471,3.5526,3.5904,240400.0],["2023-01-03",3.6188,3.7605,3.6188,3.7227,141300.0],["2023-01-04",3.7511,3.8645,3.7038,3.8361,137000.0],["2023-01-05",3.8078,3.9873,3.7322,3.9873,180100.0],["2023-01-06",3.9022,4.0723,3.855,3.9778,119500.0],["2023-01-09",3.9778,4.0912,3.9684,4.0156,84100.0],["2023-01-10",3.9778,4.0723,3.9778,4.0156,38200.0],["2023-01-11",3.9967,4.1951,3.9778,4.129,77700.0],["2023-01-12",4.1196,4.2046,4.0345,4.1951,73200.0],["2023-01-13",4.2046,4.3841,4.1857,4.3463,109300.0],["2023-01-17",4.4125,4.592,4.3463,4.3841,161800.0],["2023-01-18",4.4314,4.4786,4.1196,4.2046,141900.0],["2023-01-19",4.1196,4.129,4.0345,4.0723,78900.0],["2023-01-20",4.0723,4.0912,4.0251,4.0345,63300.0],["2023-01-23",4.1007,4.1385,4.0156,4.0818,109700.0],["2023-01-24",4.1007,4.1385,3.8456,3.8739,116800.0],["2023-01-25",3.8833,3.9589,3.7794,3.94,103200.0],["2023-01-26",3.9589,4.0156,3.8456,3.9022,83300.0],["2023-01-27",3.8739,3.94,3.855,3.9306,105900.0],["2023-01-30",3.9306,3.9306,3.7511,3.7794,153700.0],["2023-01-31",3.7794,3.9022,3.7511,3.7794,223400.0],["2023-02-01",3.7983,3.855,3.7511,3.7889,261800.0],["2023-02-02",3.8456,3.9684,3.7983,3.8928,232100.0],["2023-02-03",3.9117,3.9589,3.7889,3.8456,110000.0],["2023-02-06",3.8267,3.8456,3.7605,3.7983,89800.0],["2023-02-07",3.7794,3.8456,3.7322,3.7983,263800.0],["2023-02-08",3.7794,3.7983,3.7038,3.7322,176900.0],["2023-02-09",3.7416,3.7794,3.5999,3.6188,169100.0],["2023-02-10",3.6755,3.6755,3.5999,3.6471,73100.0],["2023-02-13",3.6566,3.6755,3.6093,3.6471,65100.0],["2023-02-14",3.6471,3.7038,3.6377,3.6566,86100.0],["2023-02-15",3.6944,3.6944,3.6377,3.6849,66800.0],["2023-02-16",3.6849,3.6849,3.6093,3.6282,101100.0],["2023-02-17",3.6188,3.6282,3.5526,3.5904,118300.0],["2023-02-21",3.5432,3.6188,3.5432,3.5999,105800.0],["2023-02-22",3.5904,3.6093,3.5243,3.5526,186800.0],["2023-02-23",3.581,3.6377,3.5054,3.6188,77400.0],["2023-02-24",3.5715,3.5999,3.496,3.5243,75900.0],["2023-02-27",3.5432,3.5904,3.4865,3.5149,93500.0],["2023-02-28",3.5149,3.5526,3.4487,3.496,135300.0],["2023-03-01",3.496,3.5243,3.4393,3.4393,93400.0],["2023-03-02",3.4204,3.5338,3.4109,3.5338,107000.0],["2023-03-03",3.5243,3.5904,3.496,3.5621,116500.0],["2023-03-06",3.5432,3.5621,3.4582,3.4582,121300.0],["2023-03-07",3.4771,3.5243,3.4487,3.4771,63800.0],["2023-03-08",3.5432,3.5432,3.4676,3.5054,44200.0],["2023-03-09",3.5054,3.5715,3.222,3.2692,275600.0],["2023-03-10",3.2692,3.2881,3.0235,3.0613,212400.0],["2023-03-13",2.9574,3.0802,2.929,2.9668,249200.0],["2023-03-14",3.0424,3.0897,2.8724,2.9007,207400.0],["2023-03-15",2.8818,2.929,2.7779,2.844,156400.0],["2023-03-16",2.9574,2.9668,2.7495,2.9196,243900.0],["2023-03-17",2.844,2.9385,2.7401,2.7684,530400.0],["2023-03-20",3.2692,3.4393,3.1842,3.2786,1887000.0],["2023-03-21",3.307,3.3448,3.1842,3.307,353800.0],["2023-03-22",3.2692,3.4015,3.2597,3.3448,288200.0],["2023-03-23",3.307,3.4393,3.2692,3.3731,196600.0],["2023-03-24",3.3637,3.4015,3.3164,3.3731,105900.0],["2023-03-27",3.3826,3.4582,3.3542,3.4298,190300.0],["2023-03-28",3.4298,3.4771,3.3542,3.4015,125500.0],["2023-03-29",3.4204,3.4582,3.3731,3.4298,111600.0],["2023-03-30",3.4109,3.4487,3.3164,3.3637,162100.0],["2023-03-31",3.3448,3.4393,3.3448,3.4204,132900.0],["2023-04-03",3.392,3.4865,3.3731,3.3731,238500.0],["2023-04-04",3.4109,3.4487,3.3542,3.4015,175700.0],["2023-04-05",3.3731,3.4582,3.3731,3.4204,143600.0],["2023-04-06",3.392,3.5338,3.392,3.4865,223800.0],["2023-04-10",3.4676,3.5715,3.4298,3.5526,261900.0],["2023-04-11",3.5432,3.6755,3.5432,3.666,217000.0],["2023-04-12",3.6471,3.7511,3.6471,3.7133,232500.0],["2023-04-13",3.7227,3.7889,3.7133,3.7133,279800.0],["2023-04-14",3.7038,3.7038,3.4487,3.4676,216600.0],["2023-04-17",3.4487,3.4676,3.4204,3.4204,134400.0],["2023-04-18",3.4109,3.4393,3.3164,3.3637,96400.0],["2023-04-19",3.6377,3.6566,3.4676,3.4676,264700.0],["2023-04-20",3.4771,3.4771,3.392,3.4204,112300.0],["2023-04-21",3.4204,3.5338,3.4204,3.496,93600.0],["2023-04-24",3.4676,3.5432,3.4487,3.5149,80700.0],["2023-04-25",3.5054,3.5621,3.4582,3.5526,102500.0],["2023-04-26",3.5338,3.5526,3.496,3.5338,86200.0],["2023-04-27",3.5432,3.5621,3.496,3.5054,79300.0],["2023-04-28",3.4582,3.5715,3.4582,3.5243,82000.0],["2023-05-01",3.496,3.5338,3.4298,3.4487,99700.0],["2023-05-02",3.4204,3.4298,3.1747,3.2314,283200.0],["2023-05-03",3.2975,3.2975,3.1936,3.2125,57900.0],["2023-05-04",3.2125,3.2408,3.1369,3.1936,111200.0],["2023-05-05",3.2125,3.2597,3.1747,3.1936,95100.0],["2023-05-08",3.222,3.3448,3.2125,3.3259,71900.0],["2023-05-09",3.2881,3.4487,3.2597,3.392,94800.0],["2023-05-10",3.3164,3.3542,3.1936,3.2881,142800.0],["2023-05-11",3.2881,3.3731,3.2881,3.3731,42700.0],["2023-05-12",3.392,3.392,3.2408,3.3164,51100.0],["2023-05-15",3.2503,3.2881,3.2314,3.2314,78100.0],["2023-05-16",3.2125,3.2503,3.1936,3.2219,46900.0],["2023-05-17",3.2031,3.2503,3.1936,3.1936,55000.0],["2023-05-18",3.1936,3.2408,3.1936,3.2314,22800.0],["2023-05-19",3.2125,3.222,3.1653,3.1747,59400.0],["2023-05-22",3.1842,3.2125,3.1747,3.2125,86800.0],["2023-05-23",3.1842,3.2031,3.1369,3.1747,57200.0],["2023-05-24",3.1842,3.1842,3.0802,3.0991,59100.0],["2023-05-25",3.0708,3.0708,3.0141,3.0424,83100.0],["2023-05-26",3.0235,3.1369,2.9952,3.0991,80600.0],["2023-05-30",3.0708,3.1086,3.0141,3.0519,184800.0],["2023-05-31",3.0235,3.1558,3.0235,3.1464,77000.0],["2023-06-01",3.1275,3.1747,3.0708,3.118,60100.0],["2023-06-02",3.1369,3.1653,3.0519,3.0991,57300.0],["2023-06-05",3.0802,3.2314,3.033,3.1936,141200.0],["2023-06-06",3.1747,3.2597,3.1747,3.2314,72300.0],["2023-06-07",3.222,3.2597,3.1653,3.1936,51200.0],["2023-06-08",3.1936,3.2125,3.1558,3.2031,59300.0],["2023-06-09",3.1842,3.2125,3.1747,3.1842,36200.0],["2023-06-12",3.1747,3.1842,3.1369,3.1558,79700.0],["2023-06-13",3.1558,3.222,3.1086,3.1464,103600.0],["2023-06-14",3.1275,3.2031,3.1086,3.1369,66400.0],["2023-06-15",3.1369,3.1936,3.0897,3.1086,99000.0],["2023-06-16",3.118,3.1369,3.0802,3.0897,93900.0],["2023-06-20",3.0897,3.0991,3.0235,3.0802,84400.0],["2023-06-21",3.0708,3.0802,3.0424,3.0519,50900.0],["2023-06-22",3.0613,3.0897,3.0141,3.0613,71900.0],["2023-06-23",3.0424,3.0613,3.0046,3.033,39700.0],["2023-06-26",3.0235,3.033,3.0141,3.033,46300.0],["2023-06-27",3.033,3.0897,3.033,3.0708,71900.0],["2023-06-28",3.0613,3.0802,3.0235,3.0802,66500.0],["2023-06-29",3.0613,3.0991,3.0424,3.0424,64000.0],["2023-06-30",3.0519,3.0802,2.929,3.0235,144400.0],["2023-07-03",2.9952,3.0424,2.9952,3.0141,67100.0],["2023-07-05",2.9952,3.0708,2.9857,3.0519,68400.0],["2023-07-06",3.0235,3.0519,2.9952,3.033,55700.0],["2023-07-07",3.0235,3.0613,3.0046,3.0519,58700.0],["2023-07-10",3.0708,3.0708,3.0046,3.0613,49700.0],["2023-07-11",3.0424,3.0991,3.0424,3.0708,76300.0],["2023-07-12",3.118,3.2031,3.0991,3.2031,190200.0],["2023-07-13",3.2031,3.4582,3.1653,3.4298,265700.0],["2023-07-14",3.4487,3.4487,3.3826,3.4298,138600.0],["2023-07-17",3.4015,3.5243,3.307,3.5243,126500.0],["2023-07-18",3.5149,3.5526,3.4865,3.5526,88700.0],["2023-07-19",3.5715,3.5904,3.5149,3.5432,75800.0],["2023-07-20",3.5526,3.7983,3.5054,3.7983,571500.0],["2023-07-21",3.7889,3.7889,3.6471,3.7322,104700.0],["2023-07-24",3.7227,3.9117,3.7227,3.8833,143700.0],["2023-07-25",3.8739,3.9022,3.7794,3.7983,52400.0],["2023-07-26",3.77,3.9589,3.7322,3.9117,144500.0],["2023-07-27",3.9495,4.1574,3.9211,4.0723,158400.0],["2023-07-28",4.0818,4.1101,3.7983,3.8456,107500.0],["2023-07-31",3.8078,3.94,3.8078,3.8456,71700.0],["2023-08-01",3.8078,3.8645,3.8078,3.8361,22700.0],["2023-08-02",3.7889,3.855,3.7889,3.8078,61300.0],["2023-08-03",3.8361,3.855,3.7889,3.8172,24400.0],["2023-08-04",3.8078,3.8456,3.6849,3.7133,95400.0],["2023-08-07",3.7038,3.7511,3.6188,3.7416,66800.0],["2023-08-08",3.7416,3.7605,3.6755,3.7416,29700.0],["2023-08-09",3.6377,3.7322,3.6377,3.6377,64900.0],["2023-08-10",3.6377,3.7038,3.5054,3.5432,100500.0],["2023-08-11",3.5054,3.5621,3.4676,3.5149,50900.0],["2023-08-14",3.4865,3.5621,3.4109,3.5432,58600.0],["2023-08-15",3.5054,3.5526,3.4298,3.5243,62500.0],["2023-08-16",3.496,3.5243,3.3731,3.4582,59500.0],["2023-08-17",3.4298,3.4298,3.3259,3.392,63300.0],["2023-08-18",3.3448,3.4298,3.3164,3.4298,44000.0],["2023-08-21",3.4204,3.5621,3.4015,3.5621,100700.0],["2023-08-22",3.5243,3.5621,3.4298,3.4676,33400.0],["2023-08-23",3.4487,3.5338,3.4298,3.5338,51900.0],["2023-08-24",3.5149,3.5149,3.4015,3.4015,127500.0],["2023-08-25",3.3542,3.4582,3.3448,3.4015,151700.0],["2023-08-28",3.4109,3.4393,3.3259,3.4015,82800.0],["2023-08-29",3.3637,3.4298,3.3448,3.4298,47700.0],["2023-08-30",3.392,3.4393,3.3826,3.4204,22600.0],["2023-08-31",3.4015,3.4298,3.3259,3.3637,299800.0],["2023-09-01",3.3637,3.4393,3.3353,3.4109,83600.0],["2023-09-05",3.4204,3.5338,3.3448,3.5054,50400.0],["2023-09-06",3.5149,3.5715,3.4393,3.5432,92000.0],["2023-09-07",3.5526,3.5621,3.4015,3.5432,35500.0],["2023-09-08",3.5149,3.5526,3.4109,3.5526,85800.0],["2023-09-11",3.5149,3.581,3.4582,3.5338,49000.0],["2023-09-12",3.5149,3.5338,3.496,3.5243,48100.0],["2023-09-13",3.5243,3.5432,3.4582,3.5338,27500.0],["2023-09-14",3.5338,3.5338,3.4582,3.4771,27600.0],["2023-09-15",3.4487,3.5149,3.3448,3.3637,53400.0],["2023-09-18",3.3826,3.4676,3.3637,3.4015,42700.0],["2023-09-19",3.392,3.4393,3.3637,3.4393,35000.0],["2023-09-20",3.4015,3.4298,3.3259,3.4204,47000.0],["2023-09-21",3.3826,3.4487,3.3637,3.3637,34800.0],["2023-09-22",3.3542,3.496,3.3542,3.3826,60300.0],["2023-09-25",3.3164,3.4109,3.3164,3.3731,35000.0],["2023-09-26",3.3353,3.4676,3.3164,3.4109,58500.0],["2023-09-27",3.4298,3.496,3.4298,3.496,25600.0],["2023-09-28",3.4298,3.5149,3.4298,3.496,60700.0],["2023-09-29",3.4865,3.5054,3.4204,3.4204,54600.0],["2023-10-02",3.4015,3.4298,3.307,3.3542,83900.0],["2023-10-03",3.2975,3.3448,3.2975,3.3164,61100.0],["2023-10-04",3.3164,3.3731,3.2786,3.3542,35200.0],["2023-10-05",3.3353,3.3542,3.2975,3.3259,35200.0],["2023-10-06",3.2408,3.4582,3.2219,3.4015,69500.0],["2023-10-09",3.3637,3.4676,3.3259,3.4393,34700.0],["2023-10-10",3.4204,3.4771,3.2881,3.4204,44000.0],["2023-10-11",3.5432,3.855,3.5432,3.8267,187900.0],["2023-10-12",3.8739,3.8928,3.8456,3.8833,154600.0],["2023-10-13",3.8739,3.9211,3.7794,3.8739,89200.0],["2023-10-16",3.8739,3.9117,3.7794,3.8928,86700.0],["2023-10-17",3.8739,3.94,3.8739,3.9306,56000.0],["2023-10-18",3.8833,3.9117,3.8739,3.8928,37100.0],["2023-10-19",3.8739,3.94,3.8739,3.9211,68300.0],["2023-10-20",3.94,3.9495,3.8456,3.9495,99100.0],["2023-10-23",3.8456,3.9684,3.8267,3.9306,75600.0],["2023-10-24",3.8456,3.9778,3.8456,3.9495,70300.0],["2023-10-25",3.9495,3.9778,3.6755,3.7322,56500.0],["2023-10-26",3.6849,3.9117,3.6849,3.9117,45800.0],["2023-10-27",3.8739,3.9589,3.8645,3.9211,48000.0],["2023-10-30",3.9022,4.0062,3.7983,3.9306,210000.0],["2023-10-31",3.9022,3.9684,3.8928,3.9211,37700.0],["2023-11-01",3.9211,4.0251,3.9211,3.9684,62700.0],["2023-11-02",3.9684,3.9873,3.7794,3.7889,43700.0],["2023-11-03",3.8078,3.94,3.8078,3.8739,22100.0],["2023-11-06",3.8361,3.8739,3.5904,3.6566,134400.0],["2023-11-07",3.6282,3.7416,3.581,3.7133,77300.0],["2023-11-08",3.6471,3.7227,3.6093,3.6093,102400.0],["2023-11-09",3.581,3.6377,3.5432,3.581,33900.0],["2023-11-10",3.5432,3.6377,3.5338,3.581,46400.0],["2023-11-13",3.5338,3.6849,3.5338,3.581,46500.0],["2023-11-14",3.6282,3.6849,3.5999,3.666,43500.0],["2023-11-15",3.6188,3.7416,3.581,3.6944,43100.0],["2023-11-16",3.6944,3.6944,3.5904,3.6849,32600.0],["2023-11-17",3.5526,3.7794,3.5526,3.7511,124300.0],["2023-11-20",3.6849,3.7794,3.6755,3.7322,53000.0],["2023-11-21",3.7322,3.7511,3.6471,3.6566,62800.0],["2023-11-22",3.6566,3.7322,3.5904,3.6944,104900.0],["2023-11-24",3.6849,3.94,3.6849,3.8928,309200.0],["2023-11-27",3.8456,3.8833,3.7227,3.7416,71600.0],["2023-11-28",3.6944,3.77,3.6944,3.7038,101900.0],["2023-11-29",3.7227,3.8172,3.7227,3.7322,144700.0],["2023-11-30",3.7322,3.7983,3.7038,3.7038,64200.0],["2023-12-01",3.7038,3.8172,3.7038,3.7794,115200.0],["2023-12-04",3.7511,3.8645,3.7133,3.7983,162500.0],["2023-12-05",3.7416,3.8172,3.7416,3.7794,100700.0],["2023-12-06",3.8078,3.9306,3.8078,3.8267,270600.0],["2023-12-07",3.8267,3.9589,3.7889,3.855,132700.0],["2023-12-08",3.8456,3.9684,3.8456,3.8833,141000.0],["2023-12-11",3.8928,4.0534,3.8928,4.0345,123800.0],["2023-12-12",4.0345,4.0818,3.9873,4.0723,78500.0],["2023-12-13",4.1007,4.1007,3.9873,4.044,71000.0],["2023-12-14",4.0534,4.1668,4.0534,4.0818,92100.0],["2023-12-15",4.1007,4.1007,3.9684,4.0251,87300.0],["2023-12-18",3.9967,4.0251,3.8739,3.9117,200800.0],["2023-12-19",3.9022,3.94,3.8739,3.8928,113100.0],["2023-12-20",3.8645,3.9211,3.8361,3.855,125600.0],["2023-12-21",3.9117,3.9495,3.8456,3.8456,194000.0],["2023-12-22",3.855,3.9211,3.8456,3.8645,54900.0],["2023-12-26",3.8645,3.9022,3.8645,3.8928,151600.0],["2023-12-27",3.8645,3.8833,3.7794,3.8172,226900.0],["2023-12-28",3.7794,3.8456,3.77,3.77,202600.0],["2023-12-29",3.77,3.8078,3.6944,3.7227,150000.0],["2024-01-02",3.7227,3.8645,3.6944,3.8078,158000.0],["2024-01-03",3.7794,3.8739,3.7794,3.7983,60300.0],["2024-01-04",3.7794,3.8739,3.7794,3.8361,62600.0],["2024-01-05",3.8456,3.8833,3.8172,3.8739,95400.0],["2024-01-08",3.8456,3.8928,3.8267,3.8267,114600.0],["2024-01-09",3.8267,3.8739,3.7983,3.7983,57300.0],["2024-01-10",3.7983,3.8267,3.7889,3.8172,64800.0],["2024-01-11",3.8078,3.8267,3.77,3.7983,38800.0],["2024-01-12",3.7889,3.8172,3.77,3.7983,52500.0],["2024-01-16",3.7794,3.7983,3.6944,3.7133,89600.0],["2024-01-17",3.666,3.7133,3.5432,3.5526,121700.0],["2024-01-18",3.5715,3.6566,3.5715,3.6566,48800.0],["2024-01-19",3.6377,3.6377,3.5149,3.5149,159400.0],["2024-01-22",3.5243,3.6093,3.5243,3.581,83700.0],["2024-01-23",3.5904,3.666,3.5904,3.6093,31400.0],["2024-01-24",3.6093,3.6471,3.5526,3.5904,74300.0],["2024-01-25",3.5999,3.6471,3.5526,3.5715,74300.0],["2024-01-26",3.6188,3.6377,3.581,3.6188,53500.0],["2024-01-29",3.581,3.6377,3.5432,3.5904,89300.0],["2024-01-30",3.5999,3.6188,3.5338,3.5338,40000.0],["2024-01-31",3.5149,3.5715,3.5149,3.5149,43600.0],["2024-02-01",3.5243,3.5338,3.4487,3.5243,47300.0],["2024-02-02",3.496,3.5432,3.4298,3.4487,122000.0],["2024-02-05",3.4487,3.4676,3.4015,3.4298,78400.0],["2024-02-06",3.4298,3.4865,3.4015,3.4204,78900.0],["2024-02-07",3.4204,3.4487,3.3826,3.4298,33300.0],["2024-02-08",3.4109,3.4393,3.3826,3.3826,61300.0],["2024-02-09",3.3826,3.4109,3.1369,3.2031,429100.0],["2024-02-12",3.2597,3.3448,3.2219,3.3448,56300.0],["2024-02-13",3.2314,3.3164,3.1936,3.2786,55800.0],["2024-02-14",3.2597,3.3448,3.222,3.307,115700.0],["2024-02-15",3.9684,4.0156,3.8739,3.9967,728500.0],["2024-02-16",3.9684,4.0156,3.9211,4.0156,171300.0],["2024-02-20",3.9778,4.1479,3.94,4.1479,162500.0],["2024-02-21",4.1479,4.1479,4.0818,4.1101,90400.0],["2024-02-22",4.0912,4.1196,4.0723,4.0912,52400.0],["2024-02-23",4.0629,4.1007,4.0534,4.0723,65400.0],["2024-02-26",4.044,4.0912,4.0251,4.0818,119400.0],["2024-02-27",4.0629,4.0629,4.0345,4.044,80700.0],["2024-02-28",4.0251,4.0912,4.0251,4.0629,56800.0],["2024-02-29",4.0629,4.0818,4.044,4.0629,69900.0],["2024-03-01",4.044,4.0912,4.044,4.0629,51600.0],["2024-03-04",4.0534,4.1007,4.0534,4.0818,61200.0],["2024-03-05",4.0818,4.1101,4.0629,4.0818,58200.0],["2024-03-06",4.1101,4.1385,4.0723,4.0912,57700.0],["2024-03-07",4.0723,4.1479,4.0723,4.129,83700.0],["2024-03-08",4.129,4.1479,4.1101,4.1101,32700.0],["2024-03-11",4.1007,4.1479,4.1007,4.1101,58900.0],["2024-03-12",4.1101,4.129,4.1007,4.1101,50300.0],["2024-03-13",4.0912,4.1479,4.0912,4.1196,81000.0],["2024-03-14",4.0062,4.129,4.0062,4.0912,137900.0],["2024-03-15",4.0912,4.1196,4.0629,4.1196,133500.0],["2024-03-18",4.0912,4.1479,4.0912,4.1101,101300.0],["2024-03-19",4.129,4.1479,4.0534,4.1385,177600.0],["2024-03-20",4.1101,4.2235,4.1101,4.2235,132700.0],["2024-03-21",4.2046,4.2896,4.2046,4.2518,181500.0],["2024-03-22",4.2518,4.3369,4.2518,4.3274,166600.0],["2024-03-25",4.3085,4.4314,4.2991,4.4314,124800.0],["2024-03-26",4.4503,4.4503,4.3747,4.4219,80300.0],["2024-03-27",4.4125,4.4597,4.3936,4.4597,104500.0],["2024-03-28",4.4597,4.4597,4.2802,4.2991,66600.0],["2024-04-01",4.3085,4.3841,4.129,4.1763,95900.0],["2024-04-02",4.1668,4.1763,3.9778,4.0062,50700.0],["2024-04-03",3.6566,3.8928,3.5432,3.855,259200.0],["2024-04-04",3.8645,3.9306,3.7983,3.8267,37800.0],["2024-04-05",3.7983,3.8928,3.7983,3.8833,39600.0],["2024-04-08",3.8172,3.9117,3.7794,3.8361,138300.0],["2024-04-09",3.8172,3.8645,3.7889,3.8456,69600.0],["2024-04-10",3.7227,3.8361,3.7227,3.7889,65800.0],["2024-04-11",3.7794,3.7983,3.7038,3.7983,83000.0],["2024-04-12",3.8078,3.8078,3.7416,3.7605,25700.0],["2024-04-15",3.7511,3.7794,3.6755,3.6849,73200.0],["2024-04-16",3.7038,3.7322,3.6377,3.7322,29400.0],["2024-04-17",3.6849,3.6849,3.5904,3.6471,59400.0],["2024-04-18",3.666,3.666,3.6093,3.6566,28900.0],["2024-04-19",3.6566,3.7227,3.6282,3.6471,37300.0],["2024-04-22",3.666,3.666,3.6093,3.6566,25600.0],["2024-04-23",3.6377,3.6566,3.5999,3.6377,43800.0],["2024-04-24",3.6093,3.6282,3.5904,3.6093,34300.0],["2024-04-25",3.5904,3.6282,3.5432,3.6282,54500.0],["2024-04-26",3.6188,3.6282,3.5621,3.6093,24600.0],["2024-04-29",3.5904,3.6377,3.5904,3.5999,25700.0],["2024-04-30",3.5526,3.6093,3.5432,3.581,28400.0],["2024-05-01",3.5715,3.5904,3.5338,3.5526,36300.0],["2024-05-02",3.581,3.6566,3.5526,3.6188,41700.0],["2024-05-03",3.5432,3.6188,3.5432,3.5715,30200.0],["2024-05-06",3.5054,3.6282,3.5054,3.581,52600.0],["2024-05-07",3.5999,3.6377,3.496,3.6188,68700.0],["2024-05-08",3.6093,3.6377,3.6093,3.6282,33900.0],["2024-05-09",3.6093,3.666,3.5999,3.6377,70600.0],["2024-05-10",3.6093,3.6471,3.5432,3.5999,98200.0],["2024-05-13",3.581,3.6471,3.5715,3.5904,134000.0],["2024-05-14",3.5904,3.6944,3.5904,3.6944,45100.0],["2024-05-15",3.7227,3.94,3.6849,3.9306,91200.0],["2024-05-16",3.9117,4.0818,3.8739,4.0723,134800.0],["2024-05-17",4.0251,4.2802,3.9778,4.214,245400.0],["2024-05-20",4.1763,4.1763,3.8456,3.9306,97400.0],["2024-05-21",3.9306,3.9495,3.7983,3.9495,60000.0],["2024-05-22",3.9306,3.9306,3.8267,3.8833,36300.0],["2024-05-23",3.8361,3.9495,3.77,3.9306,57300.0],["2024-05-24",3.8928,3.9495,3.8172,3.8361,40200.0],["2024-05-28",3.8267,3.9495,3.7983,3.94,44900.0],["2024-05-29",3.8739,3.8928,3.8267,3.8645,22900.0],["2024-05-30",3.8267,3.8928,3.7889,3.8833,22700.0],["2024-05-31",3.8833,3.9495,3.7794,3.9306,41000.0],["2024-06-03",3.8833,3.9306,3.8078,3.8645,28300.0],["2024-06-04",3.8267,3.9117,3.7983,3.8739,33400.0],["2024-06-05",3.855,3.94,3.8361,3.9211,37800.0],["2024-06-06",3.9211,3.9778,3.8456,3.9022,53700.0],["2024-06-07",3.8078,3.94,3.8078,3.8361,46100.0],["2024-06-10",3.8361,3.9117,3.8078,3.8645,18400.0],["2024-06-11",3.8078,3.9117,3.8078,3.8739,26900.0],["2024-06-12",3.8078,3.8645,3.77,3.7794,68300.0],["2024-06-13",3.77,3.7889,3.77,3.77,35400.0],["2024-06-14",3.77,3.7794,3.77,3.7794,34700.0],["2024-06-17",3.77,3.7983,3.77,3.77,49100.0],["2024-06-18",3.77,3.8645,3.77,3.8361,25900.0],["2024-06-20",3.7794,3.8361,3.77,3.8267,43800.0],["2024-06-21",3.8078,3.8739,3.8078,3.855,21800.0],["2024-06-24",3.8267,3.8361,3.77,3.7889,47300.0],["2024-06-25",3.77,3.8078,3.77,3.77,8700.0],["2024-06-26",3.77,3.7983,3.6944,3.7416,52600.0],["2024-06-27",3.7794,3.7794,3.7038,3.7322,22200.0],["2024-06-28",3.7794,3.8361,3.7322,3.7889,75300.0],["2024-07-01",3.7416,3.7794,3.7322,3.7322,13500.0],["2024-07-02",3.7416,3.8456,3.7322,3.8456,50300.0],["2024-07-03",3.7794,3.8172,3.77,3.7794,8400.0],["2024-07-05",3.7038,3.7416,3.7038,3.7322,29700.0],["2024-07-08",3.7322,3.7511,3.6471,3.6944,58000.0],["2024-07-09",3.6849,3.7322,3.6755,3.6849,22100.0],["2024-07-10",3.6755,3.7322,3.6093,3.6944,33200.0],["2024-07-11",3.6566,3.7794,3.6471,3.7794,33200.0],["2024-07-12",3.7416,3.8361,3.7416,3.8267,55700.0],["2024-07-15",3.8078,3.8456,3.6849,3.6944,29900.0],["2024-07-16",3.666,3.7794,3.666,3.7227,59400.0],["2024-07-17",3.6849,3.8267,3.6849,3.7227,39100.0],["2024-07-18",3.6471,3.8078,3.6471,3.7794,35800.0],["2024-07-19",3.7511,3.8078,3.7511,3.7983,9900.0],["2024-07-22",3.7322,3.7983,3.7322,3.7794,45200.0],["2024-07-23",3.7794,3.8267,3.7605,3.7889,31700.0],["2024-07-24",3.8078,3.8267,3.7605,3.7794,28500.0],["2024-07-25",3.7511,3.8456,3.7511,3.7794,57900.0],["2024-07-26",3.7889,3.8267,3.7794,3.7794,27800.0],["2024-07-29",3.7605,3.7889,3.6849,3.77,54500.0],["2024-07-30",3.8267,3.8267,3.7038,3.7322,26600.0],["2024-07-31",3.7038,3.7794,3.7038,3.7416,30100.0],["2024-08-01",3.7511,3.7605,3.7227,3.7322,19500.0],["2024-08-02",3.7133,3.7322,3.6377,3.6471,33700.0],["2024-08-05",3.5904,3.5904,3.3259,3.4298,72700.0],["2024-08-06",3.4487,3.6093,3.4298,3.5904,31900.0],["2024-08-07",3.6093,3.6377,3.5621,3.5904,43800.0],["2024-08-08",3.4676,3.5904,3.4676,3.5526,57000.0],["2024-08-09",3.4487,3.7038,3.4487,3.5999,110500.0],["2024-08-12",3.5999,3.6849,3.581,3.6093,31300.0],["2024-08-13",3.6377,3.7038,3.6093,3.6944,25800.0],["2024-08-14",3.6755,3.6849,3.6093,3.666,24300.0],["2024-08-15",3.666,3.6755,3.5999,3.6566,24600.0],["2024-08-16",3.6188,3.6471,3.5999,3.6188,33800.0],["2024-08-19",3.6093,3.6755,3.5054,3.5054,43400.0],["2024-08-20",3.5526,3.6566,3.5432,3.6377,43200.0],["2024-08-21",3.5999,3.8267,3.5999,3.7889,100700.0],["2024-08-22",3.8267,3.8267,3.6849,3.7794,24200.0],["2024-08-23",3.6944,3.8267,3.6471,3.7889,93900.0],["2024-08-26",3.7794,3.7794,3.6377,3.666,39000.0],["2024-08-27",3.6755,3.7227,3.6377,3.7038,35200.0],["2024-08-28",3.666,3.7227,3.6377,3.6849,31000.0],["2024-08-29",3.6849,3.7605,3.6755,3.7511,53600.0],["2024-08-30",3.7416,3.7605,3.6471,3.7322,30000.0],["2024-09-03",3.6755,3.7227,3.6471,3.7133,21300.0],["2024-09-04",3.666,3.7227,3.6282,3.6755,39600.0],["2024-09-05",3.666,3.666,3.6377,3.6566,27600.0],["2024-09-06",3.6944,3.6944,3.5999,3.666,20000.0],["2024-09-09",3.6188,3.6566,3.6093,3.6471,20000.0],["2024-09-10",3.6471,3.666,3.5999,3.666,15500.0],["2024-09-11",3.6093,3.6471,3.5621,3.6093,27700.0],["2024-09-12",3.5904,3.6282,3.5526,3.6188,53700.0],["2024-09-13",3.5999,3.7133,3.5432,3.7133,37300.0],["2024-09-16",3.6188,3.7322,3.5999,3.7038,46900.0],["2024-09-17",3.6849,3.7794,3.6093,3.6377,34400.0],["2024-09-18",3.6188,3.7038,3.6093,3.6566,11800.0],["2024-09-19",3.6566,3.6566,3.5621,3.6188,39400.0],["2024-09-20",3.5904,3.7322,3.5715,3.7322,46200.0],["2024-09-23",3.6755,3.7889,3.666,3.7416,41500.0],["2024-09-24",3.7133,3.7889,3.6755,3.7605,40800.0],["2024-09-25",3.77,3.7794,3.6377,3.7511,22200.0],["2024-09-26",3.7416,3.8267,3.6755,3.8267,34100.0],["2024-09-27",3.7889,3.7889,3.7133,3.7322,14700.0],["2024-09-30",3.7416,3.8172,3.6849,3.8172,25900.0],["2024-10-01",3.7794,3.8267,3.7322,3.7511,25000.0],["2024-10-02",3.7322,3.8267,3.6471,3.77,62000.0],["2024-10-03",3.7038,3.8361,3.666,3.7983,51000.0],["2024-10-04",3.77,3.9211,3.7038,3.9022,83500.0],["2024-10-07",3.8172,3.855,3.7416,3.8361,32400.0],["2024-10-08",3.77,3.8267,3.6944,3.7794,55400.0],["2024-10-09",3.7416,3.8361,3.7227,3.7511,19300.0],["2024-10-10",3.7416,3.7416,3.6566,3.6566,60000.0],["2024-10-11",3.8078,4.6487,3.7889,4.6298,1854800.0],["2024-10-14",4.7715,5.0361,4.3652,4.6581,651300.0],["2024-10-15",4.6298,4.7054,4.3652,4.6392,204600.0],["2024-10-16",4.5542,4.677,4.4975,4.4975,169100.0],["2024-10-17",4.5353,4.7432,4.5353,4.5353,245700.0],["2024-10-18",4.5353,4.592,4.4597,4.4975,163600.0],["2024-10-21",4.4503,4.4881,4.3652,4.4219,133500.0],["2024-10-22",4.403,4.4125,4.0629,4.2707,296400.0],["2024-10-23",4.2707,4.3463,4.2235,4.3274,96600.0],["2024-10-24",4.2991,4.4125,4.2235,4.2329,157200.0],["2024-10-25",4.2329,4.3274,4.2046,4.318,41200.0],["2024-10-28",4.2991,4.4597,4.2613,4.3085,253400.0],["2024-10-29",4.2991,4.4408,4.2802,4.403,88700.0],["2024-10-30",4.3652,4.5447,4.3085,4.3841,91800.0],["2024-10-31",4.3369,4.4314,4.2707,4.3463,48800.0],["2024-11-01",4.3558,4.3936,4.2518,4.3652,69500.0],["2024-11-04",4.318,4.4314,4.2896,4.3652,86600.0],["2024-11-05",4.3747,4.6676,4.3747,4.6014,147900.0],["2024-11-06",4.6865,4.8943,4.4408,4.8471,280400.0],["2024-11-07",4.7999,5.14,4.7337,5.1022,373800.0],["2024-11-08",4.7337,5.0077,4.4408,4.7715,232300.0],["2024-11-11",4.7715,4.9794,4.7243,4.9605,220300.0],["2024-11-12",4.9038,4.9038,4.6676,4.7243,134100.0],["2024-11-13",4.6959,4.7526,4.4881,4.4881,190700.0],["2024-11-14",4.4881,4.7526,4.4881,4.7526,226100.0],["2024-11-15",4.7621,4.7621,4.5542,4.5542,195300.0],["2024-11-18",4.6298,4.7621,4.6203,4.7054,562500.0],["2024-11-19",4.677,4.7337,4.6014,4.6392,53800.0],["2024-11-20",4.6109,4.677,4.5447,4.6109,93000.0],["2024-11-21",4.6392,4.7054,4.6203,4.6392,74000.0],["2024-11-22",4.6392,4.8188,4.6203,4.7715,251600.0],["2024-11-25",4.8565,4.9699,4.7243,4.7715,182000.0],["2024-11-26",4.7526,4.8188,4.6298,4.7054,96200.0],["2024-11-27",4.7621,4.9132,4.7243,4.8093,137900.0],["2024-11-29",4.8471,5.0455,4.8093,5.0077,142600.0],["2024-12-02",5.0266,5.2439,5.0266,5.1495,360600.0],["2024-12-03",5.2439,5.7164,4.9983,5.499,498800.0],["2024-12-04",5.4896,5.6313,5.3006,5.3857,345600.0],["2024-12-05",5.5179,5.8392,5.3573,5.5652,417600.0],["2024-12-06",5.5557,5.8014,5.329,5.6975,265400.0],["2024-12-09",5.7825,5.9431,5.6975,5.9337,282500.0],["2024-12-10",5.8864,5.9053,5.7069,5.8014,190800.0],["2024-12-11",5.8486,5.9053,5.7258,5.8486,117000.0],["2024-12-12",5.8581,6.2833,5.7731,5.9904,441500.0],["2024-12-13",5.9337,6.1888,5.9337,6.0282,111800.0],["2024-12-16",6.0282,6.0282,5.6786,5.688,154900.0],["2024-12-17",5.6691,5.8014,5.5274,5.7164,137400.0],["2024-12-18",5.7069,5.792,5.3573,5.3857,216200.0],["2024-12-19",5.4424,5.5746,5.2061,5.3951,391000.0],["2024-12-20",5.3384,5.603,5.3006,5.5085,173900.0],["2024-12-23",5.4801,5.7353,5.3668,5.5935,177200.0],["2024-12-24",5.6313,5.7353,5.5935,5.6124,83200.0],["2024-12-26",5.5841,5.9053,5.5841,5.7258,119100.0],["2024-12-27",5.7542,5.7542,5.4801,5.6502,231600.0],["2024-12-30",5.5463,5.7731,5.4707,5.7258,194500.0],["2024-12-31",5.6975,5.7636,5.4801,5.5557,304200.0],["2025-01-02",5.6502,5.7825,5.4896,5.5274,135700.0],["2025-01-03",5.5746,5.6313,5.4235,5.5935,95400.0],["2025-01-06",5.5935,5.7542,5.5179,5.5179,178300.0],["2025-01-07",5.5085,5.6124,5.329,5.414,122000.0],["2025-01-08",5.414,5.4801,5.3479,5.4235,41900.0],["2025-01-10",5.3479,5.4896,5.2817,5.4329,111500.0],["2025-01-13",5.3384,5.5179,5.3006,5.4518,86200.0],["2025-01-14",5.4707,5.5652,5.3479,5.4329,79200.0],["2025-01-15",5.5179,5.6691,5.499,5.5463,153500.0],["2025-01-16",5.7731,6.3683,5.7542,6.2927,852000.0],["2025-01-17",6.1982,6.2455,5.9148,5.9904,332200.0],["2025-01-21",6.1321,6.2077,5.8675,6.066,189500.0],["2025-01-22",5.9998,6.066,5.877,5.9053,134300.0],["2025-01-23",5.9053,6.1888,5.8675,6.1699,137700.0],["2025-01-24",6.1982,6.2738,5.9526,5.962,116300.0],["2025-01-27",5.499,5.499,4.9699,5.0644,613400.0],["2025-01-28",5.1495,5.1683,4.9416,5.0266,142900.0],["2025-01-29",5.0361,5.1495,4.9983,5.0172,149100.0],["2025-01-30",4.9983,5.4046,4.9983,5.1683,555000.0],["2025-01-31",5.1495,5.3384,4.8376,5.0172,355300.0],["2025-02-03",4.9227,4.9888,4.7243,4.9416,241600.0],["2025-02-04",4.9794,5.14,4.9699,5.1211,80900.0],["2025-02-05",5.1211,5.4329,5.1211,5.3479,133900.0],["2025-02-06",5.3573,5.3762,5.1589,5.2345,93400.0],["2025-02-07",5.2912,5.6219,5.2345,5.3668,149300.0],["2025-02-10",5.4613,6.1415,5.3384,5.8297,1570400.0],["2025-02-11",5.8581,6.4533,5.5368,5.603,1134000.0],["2025-02-12",5.5841,5.8014,5.5274,5.7825,233000.0],["2025-02-13",5.8392,6.0471,5.4424,5.9998,403800.0],["2025-02-14",5.9998,6.0943,5.7636,5.8581,118300.0],["2025-02-18",5.8581,5.9904,5.7447,5.9715,129600.0],["2025-02-19",5.8864,6.3022,5.8392,6.2266,200800.0],["2025-02-20",6.1982,6.1982,5.9337,6.066,86400.0],["2025-02-21",6.1038,6.151,5.5652,5.5935,189600.0],["2025-02-24",5.5841,5.688,5.2439,5.3101,245400.0],["2025-02-25",5.1589,5.2817,4.9321,5.14,251100.0],["2025-02-26",5.14,5.3006,5.1022,5.1683,64600.0],["2025-02-27",5.6219,6.3116,5.6219,6.1982,1176700.0],["2025-02-28",6.1226,6.2171,5.8581,6.1415,313900.0],["2025-03-03",6.1415,6.1888,5.7258,5.792,271700.0],["2025-03-04",5.7447,5.8014,5.5085,5.6219,349700.0],["2025-03-05",5.6408,5.7069,5.4046,5.5557,144000.0],["2025-03-06",5.3101,5.3101,4.7999,5.0172,603400.0],["2025-03-07",5.0172,5.1589,4.7148,5.1495,256800.0],["2025-03-10",5.0172,5.0833,4.677,4.781,643400.0],["2025-03-11",4.781,4.9888,4.7054,4.9794,321100.0],["2025-03-12",5.3573,5.5652,5.0833,5.4707,291800.0],["2025-03-13",5.4801,5.5652,5.2156,5.2723,164700.0],["2025-03-14",5.3384,5.7069,5.3384,5.603,197500.0],["2025-03-17",5.6124,5.8014,5.5368,5.6975,77800.0],["2025-03-18",5.6313,5.6313,5.4801,5.5746,60700.0],["2025-03-19",5.5557,5.6691,5.3951,5.5746,105300.0],["2025-03-20",5.688,5.8108,5.5274,5.5557,160700.0],["2025-03-21",5.4235,5.5179,5.3384,5.499,61000.0],["2025-03-24",5.5463,5.6597,5.3762,5.4801,271500.0],["2025-03-25",5.4046,5.5746,5.3857,5.4329,76900.0],["2025-03-26",5.4329,5.4329,5.1778,5.1872,206600.0],["2025-03-27",5.0928,5.1967,5.0172,5.1022,236100.0],["2025-03-28",5.0361,5.1683,4.7432,4.7904,204300.0],["2025-03-31",4.7243,4.7715,4.5353,4.6959,227200.0],["2025-04-01",4.6298,4.8565,4.5353,4.7243,218500.0],["2025-04-02",4.6865,5.0833,4.6865,5.0833,250200.0],["2025-04-03",4.7337,4.866,4.507,4.6298,203100.0],["2025-04-04",4.4597,4.5542,4.2424,4.3463,355000.0],["2025-04-07",3.9778,4.6298,3.9778,4.2707,201500.0],["2025-04-08",4.5353,4.6298,4.1574,4.2235,152200.0],["2025-04-09",4.1668,4.6487,4.0534,4.5164,97700.0],["2025-04-10",4.3463,4.4408,4.1574,4.2424,63500.0],["2025-04-11",4.2424,4.3936,4.1857,4.2329,77100.0],["2025-04-14",4.318,4.4125,4.2235,4.3274,72500.0],["2025-04-15",4.3085,4.4786,4.2802,4.3558,46800.0],["2025-04-16",4.2802,4.3463,4.2329,4.2518,42500.0],["2025-04-17",4.3274,4.3558,4.2235,4.2329,55800.0],["2025-04-21",4.2046,4.2991,4.0912,4.214,70700.0],["2025-04-22",4.2802,4.3558,4.1668,4.2896,34200.0],["2025-04-23",4.3936,4.4692,4.2518,4.3463,104100.0],["2025-04-24",4.3463,4.403,4.2802,4.3558,52500.0],["2025-04-25",4.2991,4.403,4.2518,4.3274,51400.0],["2025-04-28",4.2991,4.5542,4.2991,4.4125,89500.0],["2025-04-29",4.4219,4.5164,4.3463,4.4125,29700.0],["2025-04-30",4.2802,4.4881,4.2518,4.3652,23200.0],["2025-05-01",4.3936,4.5258,4.318,4.507,149900.0],["2025-05-02",4.5258,4.6959,4.5258,4.592,72500.0],["2025-05-05",4.6014,5.0172,4.6014,4.9321,200400.0],["2025-05-06",4.8943,5.0739,4.8093,4.9132,146200.0],["2025-05-07",4.9983,5.0455,4.7715,5.0266,130000.0],["2025-05-08",5.0833,5.1117,4.8471,4.8849,105100.0],["2025-05-09",4.9321,5.055,4.8849,4.9794,78500.0],["2025-05-12",5.2439,5.3668,4.9605,5.2723,176200.0],["2025-05-13",5.3195,5.6691,5.3101,5.6219,207100.0],["2025-05-14",5.6691,5.7542,5.3857,5.5463,181200.0],["2025-05-15",5.5463,5.5935,5.3857,5.4329,90500.0],["2025-05-16",5.4424,5.6691,5.4235,5.5085,106900.0],["2025-05-19",5.4329,5.7069,5.4329,5.6975,154900.0],["2025-05-20",5.7164,6.2549,5.6691,5.9526,520200.0],["2025-05-21",5.8108,6.1415,5.792,5.9053,408800.0],["2025-05-22",5.8392,6.0943,5.7353,5.8014,179000.0],["2025-05-23",5.7636,6.1132,5.6691,6.0282,309100.0],["2025-05-27",6.1415,6.3967,6.1038,6.2266,477100.0],["2025-05-28",6.2644,6.2644,5.9998,6.0471,163700.0],["2025-05-29",6.1604,6.2077,5.9904,6.0282,164300.0],["2025-05-30",6.0187,6.066,5.8203,5.9526,73900.0],["2025-06-02",5.962,6.1793,5.9337,5.962,59300.0],["2025-06-03",5.9998,6.3683,5.8864,6.2738,414600.0],["2025-06-04",6.2833,7.3982,6.0565,7.1147,1871300.0],["2025-06-05",7.1714,7.2659,6.8974,6.9447,474700.0],["2025-06-06",7.0108,7.1714,6.9447,6.9825,247400.0],["2025-06-09",7.0486,7.1525,6.9541,7.0958,337300.0],["2025-06-10",7.1714,7.2187,6.9636,6.973,202500.0],["2025-06-11",6.9825,7.0864,6.8974,6.9352,184700.0],["2025-06-12",6.9447,7.0864,6.9258,7.0581,95700.0],["2025-06-13",6.9163,7.0675,6.8218,6.9447,133500.0],["2025-06-16",7.0392,7.1431,6.9069,6.9352,102700.0],["2025-06-17",6.8218,6.9541,6.7179,6.9447,161200.0],["2025-06-18",6.973,7.0864,6.9069,7.0108,83900.0],["2025-06-20",7.0203,7.0581,6.9069,6.9352,135300.0],["2025-06-23",6.9258,7.0486,6.8596,6.9352,128800.0],["2025-06-24",7.0014,8.2864,6.9919,7.8139,1543500.0],["2025-06-25",7.984,7.984,7.5305,7.71,536500.0],["2025-06-26",7.8234,7.8612,7.6722,7.71,238100.0],["2025-06-27",7.7478,7.7572,7.6344,7.6911,227400.0],["2025-06-30",7.7289,7.8139,7.6344,7.7572,238800.0],["2025-07-01",7.7667,8.0313,7.6911,7.7195,168000.0],["2025-07-02",7.7478,7.8801,7.6155,7.7195,146800.0],["2025-07-03",7.7667,7.8895,7.7383,7.7761,60600.0],["2025-07-07",7.71,7.7667,7.5683,7.6061,143200.0],["2025-07-08",7.8139,8.0596,7.7006,7.9935,498200.0],["2025-07-09",8.0974,8.2202,7.8801,7.9368,164600.0],["2025-07-10",8.0029,8.2202,7.8517,8.069,228300.0],["2025-07-11",8.0313,8.1068,7.8234,7.8423,195500.0],["2025-07-14",7.8139,8.0218,7.71,7.984,134200.0],["2025-07-15",8.0218,8.173,7.899,7.9557,94600.0],["2025-07-16",8.0596,8.4092,7.9746,8.3808,255900.0],["2025-07-17",8.4375,8.6171,8.3808,8.5131,314200.0],["2025-07-18",8.5037,8.5131,8.2297,8.4281,256200.0],["2025-07-21",8.4184,8.5739,8.224,8.5253,341600.0],["2025-07-22",8.4475,8.4961,8.117,8.1559,152900.0],["2025-07-23",8.1948,8.4573,8.0684,8.4573,209900.0],["2025-07-24",8.467,8.5059,8.36,8.4184,141700.0],["2025-07-25",8.4281,8.5156,8.2628,8.2628,114800.0],["2025-07-28",8.2434,8.3309,8.0879,8.0879,98500.0],["2025-07-29",8.1851,8.2726,8.0587,8.1656,85400.0],["2025-07-30",8.1948,8.3989,7.9518,7.9712,210700.0],["2025-07-31",8.0976,8.4573,8.0684,8.2531,286900.0],["2025-08-01",8.0781,8.2434,7.9032,8.0393,116700.0],["2025-08-04",8.0684,8.224,7.9809,8.1073,169900.0],["2025-08-05",8.2045,8.3503,8.0684,8.2531,119200.0],["2025-08-06",8.292,8.5059,8.2628,8.4475,175500.0],["2025-08-07",8.467,8.467,7.8837,8.1753,249800.0],["2025-08-08",8.1753,8.4961,8.0976,8.2434,141700.0],["2025-08-11",8.2726,8.4767,8.2337,8.2628,197200.0],["2025-08-12",8.2628,8.3892,8.1656,8.3795,174900.0],["2025-08-13",8.2628,8.4281,8.2337,8.2434,187800.0],["2025-08-14",8.2434,8.292,8.1462,8.2337,88200.0],["2025-08-15",8.3114,8.3114,8.1365,8.2142,137400.0],["2025-08-18",8.1656,8.2726,8.049,8.2434,205500.0],["2025-08-19",8.2823,8.6517,8.2337,8.5545,1615600.0],["2025-08-20",8.5545,8.6517,8.3114,8.467,444700.0],["2025-08-21",8.4961,8.5836,8.4864,8.5253,189700.0],["2025-08-22",8.5933,8.6031,8.4573,8.4864,257400.0],["2025-08-25",8.5156,8.6225,8.4961,8.5447,195600.0],["2025-08-26",8.5642,8.5642,8.4184,8.4573,121300.0],["2025-08-27",8.4281,8.5545,8.4281,8.4864,100400.0],["2025-08-28",8.4864,8.5836,8.467,8.4864,114800.0],["2025-08-29",8.5156,8.535,8.36,8.4573,155600.0],["2025-09-02",8.36,8.5156,8.36,8.3989,212000.0],["2025-09-03",8.4378,8.4767,8.3989,8.4378,113200.0],["2025-09-04",8.4378,8.4961,8.36,8.4573,118800.0],["2025-09-05",8.467,8.5059,8.3795,8.4086,128900.0],["2025-09-08",8.467,8.467,8.3989,8.4573,130500.0],["2025-09-09",8.4767,8.4864,8.3892,8.4573,130200.0],["2025-09-10",8.4378,8.5545,8.4281,8.5447,240900.0],["2025-09-11",8.5059,8.6808,8.5059,8.6322,158700.0],["2025-09-12",8.6614,9.0794,8.6614,9.0114,352700.0],["2025-09-15",9.1183,9.2349,8.7975,8.8461,323600.0],["2025-09-16",8.9044,8.9336,8.7392,8.8655,101500.0],["2025-09-17",8.885,8.9725,8.7975,8.8655,109800.0],["2025-09-18",8.9141,8.9822,8.8072,8.953,116400.0],["2025-09-19",8.9433,8.9433,8.8169,8.8947,323600.0],["2025-09-22",8.9141,9.0891,8.8072,9.06,156500.0],["2025-09-23",9.0308,9.1377,8.7878,8.8267,134000.0],["2025-09-24",8.8267,9.0308,8.7489,8.778,139700.0],["2025-09-25",8.778,8.778,8.5059,8.6906,242200.0],["2025-09-26",8.7392,8.7489,8.5253,8.5933,165400.0],["2025-09-29",8.642,8.7489,8.5836,8.6517,82400.0],["2025-09-30",8.6711,8.778,8.5836,8.7489,82100.0],["2025-10-01",8.7003,9.0114,8.7003,8.8461,209100.0],["2025-10-02",8.9919,9.1863,8.9239,9.1183,329300.0],["2025-10-03",9.1766,9.2058,9.0211,9.1086,193600.0],["2025-10-06",9.2349,9.7696,9.2252,9.5557,725400.0],["2025-10-07",9.5557,9.7113,9.371,9.546,180900.0],["2025-10-08",9.5071,9.6335,9.3905,9.5168,141100.0],["2025-10-09",9.5752,9.6238,9.2641,9.5168,241200.0],["2025-10-10",9.5266,9.5266,8.953,8.9822,389800.0],["2025-10-13",9.2349,9.4585,9.1086,9.1572,173800.0],["2025-10-14",9.0891,9.0988,8.8655,9.0308,199000.0],["2025-10-15",9.0114,9.0891,8.7975,8.9239,186200.0],["2025-10-16",8.9239,8.9239,8.5739,8.5836,224600.0],["2025-10-17",8.5156,8.7586,8.5059,8.7294,123500.0],["2025-10-20",8.7294,9.0211,8.7294,8.8947,149900.0],["2025-10-21",8.9239,8.9239,8.7683,8.8267,81800.0],["2025-10-22",8.8558,8.8558,8.5447,8.642,126400.0],["2025-10-23",8.7003,8.778,8.6322,8.642,110600.0],["2025-10-24",8.6711,8.778,8.5933,8.5933,123100.0],["2025-10-27",8.6128,8.8267,8.5545,8.7294,194400.0],["2025-10-28",8.71,8.8364,8.6517,8.778,173000.0],["2025-10-29",8.7975,8.9336,8.7683,8.8169,129700.0],["2025-10-30",8.9725,10.0029,8.8947,9.9348,1142500.0],["2025-10-31",9.9543,10.0029,9.6335,9.9057,457300.0],["2025-11-03",10.0418,10.0515,9.7113,9.9154,359500.0],["2025-11-04",9.7113,9.9057,9.4099,9.5363,339600.0],["2025-11-05",9.9154,9.9446,9.5168,9.7307,187700.0],["2025-11-06",9.8376,9.9057,9.6335,9.8474,235400.0],["2025-11-07",9.7793,9.7793,9.4294,9.5849,215700.0],["2025-11-10",9.8182,10.0029,9.7501,9.9251,217600.0],["2025-11-11",9.789,9.8765,9.5557,9.6432,220300.0],["2025-11-12",9.6432,9.6821,9.4099,9.4099,259200.0],["2025-11-13",9.4099,9.478,9.0794,9.1377,258200.0],["2025-11-14",9.0405,9.6335,8.9044,9.5266,551900.0],["2025-11-17",9.6043,9.6141,9.0405,9.0697,231300.0],["2025-11-18",8.9336,9.2544,8.9141,9.1863,208900.0],["2025-11-19",9.1572,9.2544,9.0502,9.0891,107500.0],["2025-11-20",9.2252,9.4488,8.7003,8.71,378000.0],["2025-11-21",8.84,8.94,8.51,8.89,269400.0],["2025-11-24",8.86,9.03,8.81,9.01,121800.0],["2025-11-25",8.97,9.0,8.71,8.9,222600.0],["2025-11-26",8.85,9.25,8.85,9.17,208800.0],["2025-11-28",9.18,9.27,9.14,9.25,70400.0],["2025-12-01",9.16,9.61,9.13,9.47,184400.0],["2025-12-02",9.46,9.59,9.32,9.33,114400.0],["2025-12-03",9.33,9.69,9.31,9.6,109300.0],["2025-12-04",9.62,9.73,9.47,9.47,139700.0],["2025-12-05",9.49,9.63,9.33,9.43,226000.0],["2025-12-08",9.41,9.61,9.3,9.44,157700.0],["2025-12-09",9.5,9.57,9.33,9.56,92800.0],["2025-12-10",9.6,9.73,9.51,9.59,152700.0],["2025-12-11",9.53,9.6,9.36,9.57,124900.0],["2025-12-12",9.56,9.6,9.38,9.43,72400.0],["2025-12-15",9.45,9.5,9.11,9.24,165500.0],["2025-12-16",9.22,9.39,9.1,9.16,102500.0],["2025-12-17",9.11,9.18,9.0,9.01,131400.0],["2025-12-18",9.1,9.2,8.97,9.07,133100.0],["2025-12-19",9.1,9.62,9.09,9.47,321400.0],["2025-12-22",9.5,9.59,9.31,9.31,169300.0],["2025-12-23",9.33,9.37,9.22,9.28,64400.0],["2025-12-24",9.25,9.35,9.18,9.25,58000.0],["2025-12-26",9.26,9.68,9.24,9.61,193400.0],["2025-12-29",9.52,9.56,9.36,9.41,128200.0],["2025-12-30",9.42,9.63,9.37,9.55,134000.0],["2025-12-31",9.5,9.66,9.42,9.44,77800.0],["2026-01-02",9.53,9.68,9.42,9.66,126600.0],["2026-01-05",9.79,9.92,9.63,9.8,244400.0],["2026-01-06",9.8,9.89,9.68,9.79,111200.0],["2026-01-07",9.71,9.73,9.42,9.47,119400.0],["2026-01-08",9.5,9.57,9.35,9.43,79700.0],["2026-01-09",9.41,9.56,9.35,9.45,137400.0],["2026-01-12",9.36,9.64,9.27,9.51,143400.0],["2026-01-13",9.51,9.58,9.33,9.48,66400.0],["2026-01-14",9.43,9.66,9.34,9.6,91700.0],["2026-01-15",9.65,9.89,9.65,9.7,188200.0],["2026-01-16",9.81,9.9,9.61,9.64,134800.0],["2026-01-20",9.49,9.61,9.26,9.31,165100.0],["2026-01-21",9.34,9.54,9.19,9.28,123500.0],["2026-01-22",9.33,9.35,9.16,9.26,148600.0],["2026-01-23",9.32,9.39,9.2,9.29,99200.0],["2026-01-26",9.29,9.89,9.09,9.77,641600.0],["2026-01-27",9.78,9.94,9.62,9.81,189400.0],["2026-01-28",9.81,9.86,9.54,9.55,133000.0],["2026-01-29",9.6,9.77,9.42,9.59,147800.0],["2026-01-30",9.55,9.56,9.32,9.34,161900.0],["2026-02-02",9.31,9.41,9.2,9.31,241700.0],["2026-02-03",9.4,9.46,9.14,9.26,171500.0],["2026-02-04",9.22,9.47,8.97,9.11,213800.0],["2026-02-05",8.99,9.13,8.7,8.7,235200.0],["2026-02-06",8.75,9.14,8.75,8.98,271900.0],["2026-02-09",8.98,9.89,8.94,9.77,520800.0],["2026-02-10",9.72,9.8,9.5,9.69,161700.0],["2026-02-11",9.87,9.87,9.5,9.58,95100.0],["2026-02-12",9.67,9.79,9.41,9.42,128700.0],["2026-02-13",9.41,9.89,9.36,9.48,136000.0],["2026-02-17",9.42,9.52,9.2,9.34,108000.0],["2026-02-18",9.3,9.54,9.29,9.42,86100.0],["2026-02-19",9.35,9.43,9.3,9.39,127300.0],["2026-02-20",9.29,9.46,9.04,9.21,170700.0],["2026-02-23",9.2,9.2,8.95,9.02,182000.0],["2026-02-24",8.99,9.25,8.95,9.17,77900.0],["2026-02-25",9.21,9.82,9.21,9.75,176400.0],["2026-02-26",9.74,9.75,9.5,9.68,126500.0],["2026-02-27",9.61,9.66,9.3,9.38,263600.0],["2026-03-02",9.38,9.62,9.3,9.51,204600.0],["2026-03-03",9.4,9.42,9.05,9.22,223200.0],["2026-03-04",9.31,9.51,9.27,9.43,95900.0],["2026-03-05",9.34,9.55,9.19,9.24,139200.0],["2026-03-06",9.1,9.21,8.86,8.89,281600.0],["2026-03-09",8.9,9.16,8.46,9.14,549600.0],["2026-03-10",9.18,10.34,9.18,9.68,1406600.0],["2026-03-11",9.76,10.33,9.76,10.27,406600.0],["2026-03-12",10.18,10.36,10.06,10.11,262400.0],["2026-03-13",10.11,10.2,9.87,9.98,214500.0],["2026-03-16",10.1,10.23,9.9,10.0,163200.0],["2026-03-17",10.08,10.24,9.99,10.16,140300.0],["2026-03-18",10.09,10.29,9.89,9.97,250500.0],["2026-03-19",9.89,9.9,9.7,9.84,137300.0],["2026-03-20",9.84,9.86,9.55,9.59,250600.0],["2026-03-23",9.65,9.9,9.5,9.87,196500.0],["2026-03-24",9.77,9.96,9.63,9.89,249900.0],["2026-03-25",10.07,10.6,10.05,10.55,526300.0],["2026-03-26",10.51,10.62,10.2,10.27,247500.0],["2026-03-27",10.21,10.26,9.96,10.05,171600.0],["2026-03-30",10.19,10.27,9.85,9.94,189400.0],["2026-03-31",9.99,10.74,9.98,10.71,315000.0],["2026-04-01",10.89,11.47,10.84,11.42,479600.0],["2026-04-02",11.17,11.19,10.1,10.79,979300.0],["2026-04-06",10.75,11.08,10.41,11.07,390300.0],["2026-04-07",11.6,11.92,10.7,11.72,880100.0],["2026-04-08",12.15,12.49,11.75,12.17,851900.0],["2026-04-09",12.5,13.0,12.48,12.86,657000.0],["2026-04-10",12.87,12.99,11.73,11.91,740100.0],["2026-04-13",11.8,12.67,11.73,12.65,400000.0],["2026-04-14",12.69,13.12,12.65,13.01,365100.0],["2026-04-15",12.96,13.03,12.68,12.91,385500.0],["2026-04-16",12.94,13.1,12.66,13.1,291700.0],["2026-04-17",13.21,13.48,13.05,13.29,342000.0],["2026-04-20",13.24,13.36,13.12,13.27,169200.0],["2026-04-21",13.42,13.45,12.96,13.06,259700.0],["2026-04-22",13.25,13.66,13.14,13.36,353300.0],["2026-04-23",13.52,13.55,13.11,13.13,260800.0],["2026-04-24",13.23,13.29,12.9,13.04,180700.0],["2026-04-27",13.06,13.41,13.04,13.22,158900.0],["2026-04-28",13.05,13.4,12.82,13.27,258600.0],["2026-04-29",13.3,13.35,13.0,13.15,145500.0],["2026-04-30",13.13,13.45,13.1,13.38,207500.0],["2026-05-01",13.45,13.6,13.35,13.57,366500.0],["2026-05-04",13.63,14.0,13.49,13.8,253600.0],["2026-05-05",13.85,13.99,13.26,13.31,354500.0],["2026-05-06",13.73,14.48,13.35,13.98,467700.0],["2026-05-07",13.97,14.22,13.37,13.45,265200.0],["2026-05-08",13.58,13.66,12.99,13.22,562000.0],["2026-05-11",13.11,13.78,13.04,13.46,362200.0],["2026-05-12",13.68,13.68,13.1,13.46,195700.0],["2026-05-13",13.46,13.62,13.22,13.39,141200.0],["2026-05-14",13.45,13.55,13.28,13.4,137500.0],["2026-05-15",13.24,13.38,13.01,13.21,115800.0],["2026-05-18",13.2,13.24,12.77,12.94,336400.0],["2026-05-19",12.85,12.93,12.55,12.63,252100.0],["2026-05-20",12.82,13.56,12.75,13.51,350400.0],["2026-05-21",13.51,14.0,13.51,14.0,466500.0],["2026-05-22",14.0,14.28,13.88,13.97,454800.0],["2026-05-26",14.24,14.24,13.89,13.89,321300.0],["2026-05-27",13.89,13.9,13.6,13.76,142400.0],["2026-05-28",13.77,13.89,13.61,13.76,138000.0],["2026-05-29",13.81,14.09,13.75,13.88,162400.0],["2026-06-01",13.78,14.06,13.77,14.0,397800.0],["2026-06-02",14.0,14.98,13.9,14.91,951800.0],["2026-06-03",14.71,14.75,14.23,14.23,278400.0],["2026-06-04",14.14,14.43,13.95,14.23,268500.0],["2026-06-05",14.13,14.18,13.6,13.74,269700.0],["2026-06-08",14.0,14.01,13.66,13.86,180300.0],["2026-06-09",13.96,14.1,13.25,13.72,332100.0],["2026-06-10",13.72,14.3,13.72,14.14,325300.0],["2026-06-11",14.21,14.3,13.88,14.08,154800.0],["2026-06-12",14.2,14.33,13.65,13.7,222700.0],["2026-06-15",13.99,14.06,13.53,13.56,196900.0],["2026-06-16",13.5,13.62,13.02,13.02,213300.0],["2026-06-17",13.08,13.24,12.76,12.9,386200.0],["2026-06-18",13.24,13.54,13.09,13.21,317900.0],["2026-06-22",13.32,13.46,12.63,12.67,289100.0],["2026-06-23",12.59,12.59,12.24,12.46,346500.0],["2026-06-24",12.67,12.67,12.1,12.14,292000.0],["2026-06-25",12.25,12.38,11.69,11.8,249800.0],["2026-06-26",11.77,11.89,11.64,11.85,234900.0],["2026-06-29",12.27,13.18,12.27,12.77,437200.0],["2026-06-30",12.77,12.94,12.53,12.54,209700.0],["2026-07-01",12.36,12.54,11.9,12.16,274100.0],["2026-07-02",12.1,12.4,11.66,11.79,293300.0],["2026-07-06",11.78,12.19,11.61,11.66,304600.0],["2026-07-07",11.59,11.65,11.22,11.44,278100.0],["2026-07-08",11.37,11.6,11.3,11.48,286400.0],["2026-07-09",11.57,11.75,11.38,11.48,271500.0],["2026-07-10",11.5,11.5,11.3,11.4,174900.0],["2026-07-13",11.39,11.39,10.72,10.91,337500.0],["2026-07-14",10.81,11.69,10.78,11.3,579300.0],["2026-07-15",11.4,11.5,10.97,11.16,267512.0],["2026-07-16",11.09,11.1197,10.6,10.69,273619.42575],["2026-07-17",10.52,10.65,10.141,10.2,336386.961056],["2026-07-20",10.25,10.92,10.13,10.75,610824.258439],["2026-07-21",10.75,11.23,10.6001,11.15,337173.16572],["2026-07-22",11,11.41,10.65,10.65,195568.946539],["2026-08-03",10.13,10.54,10.115,10.5,164547.955556],["2026-08-04",10.5,11.185,10.5,11.15,310660.169286],["2026-08-05",11.18,11.27,10.8474,10.91,160393.786509],["2026-08-06",10.31,10.6699,9.6201,9.635,558163.717875],["2026-08-07",9.79,10,9.52,9.6,383729.472117],["2026-08-10",9.55,10.5,9.28,10.33,709638.305363],["2026-08-11",10.98,11,10.09,10.64,449967.389211],["2026-08-12",10.8,11.045,10.64,10.84,313254.080602]]}