{"t":"PFLT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-04-08",3.3344,3.3415,3.1334,3.1689,1581400.0],["2011-04-11",3.1689,3.1902,3.0837,3.1594,409600.0],["2011-04-12",3.0979,3.1783,2.9679,3.1168,536500.0],["2011-04-13",3.0766,3.1334,3.0317,3.1121,172000.0],["2011-04-14",3.105,3.1571,3.0743,3.1571,197900.0],["2011-04-15",3.1571,3.1618,3.0766,3.1263,201000.0],["2011-04-18",3.0979,3.1216,3.0861,3.0979,91900.0],["2011-04-19",3.131,3.131,3.0625,3.0743,101400.0],["2011-04-20",3.0885,3.1216,3.0152,3.0459,251500.0],["2011-04-21",3.0223,3.0908,3.0152,3.0506,101000.0],["2011-04-25",3.027,3.0719,3.027,3.027,52500.0],["2011-04-26",3.027,3.0601,3.0175,3.0223,78300.0],["2011-04-27",3.1523,3.1523,3.0199,3.0388,72400.0],["2011-04-28",3.053,3.0743,3.0388,3.0506,67700.0],["2011-04-29",3.053,3.0743,3.0293,3.0743,71000.0],["2011-05-02",3.0388,3.0743,3.027,3.0719,53800.0],["2011-05-03",3.0719,3.0743,3.0341,3.0483,89800.0],["2011-05-04",3.0388,3.1429,3.0341,3.1429,128000.0],["2011-05-05",3.1476,3.1925,3.105,3.1689,229300.0],["2011-05-06",3.1807,3.2398,3.1381,3.2398,117000.0],["2011-05-09",3.1925,3.1949,3.1263,3.1263,28300.0],["2011-05-10",3.1523,3.202,3.1452,3.1594,62200.0],["2011-05-11",3.1594,3.2256,3.1192,3.1571,37800.0],["2011-05-12",3.1263,3.1689,3.1121,3.1571,30300.0],["2011-05-13",3.1381,3.1452,3.105,3.1098,52400.0],["2011-05-16",3.105,3.1358,3.1003,3.1003,24000.0],["2011-05-17",3.0814,3.1429,3.0766,3.1216,11500.0],["2011-05-18",3.0908,3.131,3.0672,3.0672,43500.0],["2011-05-19",3.1145,3.1216,3.053,3.0743,107500.0],["2011-05-20",3.0483,3.1003,3.0388,3.0743,57900.0],["2011-05-23",3.0388,3.0743,3.0388,3.0719,34000.0],["2011-05-24",3.0861,3.0861,3.0175,3.0554,58000.0],["2011-05-25",3.0625,3.0956,3.0412,3.0908,85400.0],["2011-05-26",3.0459,3.1192,3.0388,3.1098,55900.0],["2011-05-27",3.0577,3.1192,3.0577,3.0932,26200.0],["2011-05-31",3.0956,3.176,3.0743,3.1523,71300.0],["2011-06-01",3.1263,3.1263,3.0223,3.1098,121600.0],["2011-06-02",3.0459,3.1239,3.0459,3.0459,61500.0],["2011-06-03",3.0388,3.0814,3.0175,3.027,78200.0],["2011-06-06",3.027,3.0625,3.027,3.0435,48600.0],["2011-06-07",3.0341,3.0979,3.0317,3.0648,62200.0],["2011-06-08",3.0483,3.0672,3.0033,3.0199,69400.0],["2011-06-09",3.0104,3.0483,2.9821,3.0364,105400.0],["2011-06-10",3.0364,3.0364,2.9608,3.027,60300.0],["2011-06-13",3.0152,3.0506,2.9962,3.027,19900.0],["2011-06-14",3.0364,3.0388,2.9797,3.0152,61400.0],["2011-06-15",3.0104,3.027,2.9962,2.9986,31800.0],["2011-06-16",2.9868,3.0246,2.9277,2.9631,96500.0],["2011-06-17",3.0246,3.0506,2.9608,2.9608,37700.0],["2011-06-20",2.9679,3.0081,2.9395,2.9419,56300.0],["2011-06-21",2.9395,2.9631,2.9371,2.9371,76500.0],["2011-06-22",2.9039,2.9442,2.8564,2.9181,49800.0],["2011-06-23",2.8968,2.9324,2.8706,2.9134,74700.0],["2011-06-24",2.9276,3.0084,2.9276,2.9585,56400.0],["2011-06-27",2.9276,2.9894,2.9252,2.968,55100.0],["2011-06-28",2.9442,2.968,2.9086,2.9442,59000.0],["2011-06-29",2.949,3.0321,2.949,3.0226,73000.0],["2011-06-30",2.9917,3.0155,2.9158,3.0131,89000.0],["2011-07-01",3.0131,3.0273,2.9822,3.0131,34900.0],["2011-07-05",3.0368,3.0368,2.9585,2.9585,12800.0],["2011-07-06",2.9252,3.025,2.9252,2.9965,24500.0],["2011-07-07",3.025,3.0273,2.9656,3.0273,45800.0],["2011-07-08",3.0155,3.0677,2.9727,3.0297,24800.0],["2011-07-11",2.9799,3.063,2.9727,3.0036,10400.0],["2011-07-12",3.0179,3.0511,2.9941,3.0511,9400.0],["2011-07-13",3.0155,3.0511,2.9727,2.987,24800.0],["2011-07-14",2.9727,3.0131,2.968,2.9822,14500.0],["2011-07-15",3.0036,3.0131,2.9324,3.0131,32500.0],["2011-07-18",3.0036,3.0131,2.9466,2.9727,11600.0],["2011-07-19",2.9917,2.9917,2.9466,2.968,30600.0],["2011-07-20",2.9513,2.9895,2.9465,2.9751,36000.0],["2011-07-21",2.9489,2.9823,2.9489,2.9728,13000.0],["2011-07-22",2.9513,2.9966,2.9417,2.9465,22300.0],["2011-07-25",2.9561,2.9775,2.8893,2.906,25300.0],["2011-07-26",2.9322,2.9322,2.8535,2.8654,123600.0],["2011-07-27",2.8606,2.8797,2.8463,2.8511,73600.0],["2011-07-28",2.8916,2.8916,2.8201,2.8392,62600.0],["2011-07-29",2.8392,2.9179,2.8057,2.8392,43500.0],["2011-08-01",2.863,2.8678,2.8153,2.8153,23000.0],["2011-08-02",2.863,2.863,2.8392,2.8392,41700.0],["2011-08-03",2.8201,2.8606,2.8081,2.8463,18200.0],["2011-08-04",2.8559,2.8559,2.7556,2.801,31600.0],["2011-08-05",2.7914,2.8177,2.7556,2.7795,23100.0],["2011-08-08",2.7437,2.7556,2.3286,2.6841,126200.0],["2011-08-09",2.6865,2.6865,2.2475,2.6244,105400.0],["2011-08-10",2.6292,2.7437,2.5314,2.5314,153100.0],["2011-08-11",2.5863,2.5982,2.5099,2.5529,107400.0],["2011-08-12",2.6626,2.6674,2.4932,2.5505,132000.0],["2011-08-15",2.6197,2.7676,2.6077,2.6936,133500.0],["2011-08-16",2.6721,2.7533,2.6721,2.7199,24900.0],["2011-08-17",2.7556,2.8511,2.7413,2.801,71000.0],["2011-08-18",2.765,2.7722,2.6426,2.7098,49100.0],["2011-08-19",2.6786,2.7194,2.6546,2.7194,35000.0],["2011-08-22",2.7842,2.7842,2.573,2.6762,39300.0],["2011-08-23",2.7218,2.7602,2.681,2.7434,12400.0],["2011-08-24",2.7434,2.7938,2.7362,2.7914,24100.0],["2011-08-25",2.7914,2.7914,2.7098,2.7914,36600.0],["2011-08-26",2.7914,2.8538,2.7362,2.8538,14900.0],["2011-08-29",2.8442,2.8802,2.825,2.8706,23400.0],["2011-08-30",2.8178,2.8706,2.7986,2.8538,10200.0],["2011-08-31",2.8706,2.8706,2.8034,2.8658,20400.0],["2011-09-01",2.8754,2.8754,2.8298,2.8658,7600.0],["2011-09-02",2.8682,2.8706,2.777,2.8322,24800.0],["2011-09-06",2.7746,2.8394,2.7362,2.7986,40100.0],["2011-09-07",2.8274,2.8394,2.6474,2.7386,55300.0],["2011-09-08",2.7146,2.7146,2.6762,2.6834,5700.0],["2011-09-09",2.7002,2.7002,2.6066,2.6834,66800.0],["2011-09-12",2.6498,2.705,2.5946,2.705,39600.0],["2011-09-13",2.6906,2.693,2.6258,2.6642,10100.0],["2011-09-14",2.6738,2.6906,2.6426,2.6714,11800.0],["2011-09-15",2.693,2.693,2.6018,2.6426,25000.0],["2011-09-16",2.6306,2.681,2.5466,2.6066,18700.0],["2011-09-19",2.6162,2.6186,2.5466,2.5994,21900.0],["2011-09-20",2.549,2.6138,2.513,2.573,32300.0],["2011-09-21",2.5778,2.6068,2.5561,2.5754,3400.0],["2011-09-22",2.5246,2.6285,2.4425,2.6261,37900.0],["2011-09-23",2.5947,2.6454,2.5367,2.5681,17300.0],["2011-09-26",2.5367,2.573,2.4957,2.5609,22100.0],["2011-09-27",2.585,2.6285,2.4377,2.4981,44100.0],["2011-09-28",2.5198,2.5923,2.4884,2.5271,20900.0],["2011-09-29",2.4812,2.573,2.4763,2.5416,14600.0],["2011-09-30",2.4981,2.5585,2.4787,2.5488,16400.0],["2011-10-03",2.5657,2.5754,2.4594,2.5271,45700.0],["2011-10-04",2.4691,2.4884,2.37,2.4183,60300.0],["2011-10-05",2.4401,2.4522,2.3724,2.4377,20800.0],["2011-10-06",2.4522,2.4884,2.4425,2.4763,14200.0],["2011-10-07",2.4739,2.4763,2.4208,2.4449,13800.0],["2011-10-10",2.4884,2.5246,2.4208,2.5029,20600.0],["2011-10-11",2.5005,2.5367,2.4642,2.4884,12000.0],["2011-10-12",2.5198,2.5367,2.5102,2.5126,22800.0],["2011-10-13",2.4546,2.5077,2.4546,2.4594,24800.0],["2011-10-14",2.457,2.5005,2.457,2.4981,8500.0],["2011-10-17",2.4836,2.5053,2.4691,2.4908,6400.0],["2011-10-18",2.5174,2.5246,2.4787,2.5174,7500.0],["2011-10-19",2.5271,2.5442,2.4955,2.5198,4400.0],["2011-10-20",2.5344,2.5417,2.5077,2.5296,17800.0],["2011-10-21",2.5417,2.5758,2.515,2.5539,10500.0],["2011-10-24",2.5733,2.605,2.5344,2.5806,57100.0],["2011-10-25",2.532,2.5758,2.5296,2.5515,14300.0],["2011-10-26",2.5587,2.5758,2.532,2.5539,17900.0],["2011-10-27",2.6147,2.6463,2.5563,2.639,24200.0],["2011-10-28",2.6512,2.6512,2.6439,2.6439,3800.0],["2011-10-31",2.6098,2.6731,2.5733,2.622,46100.0],["2011-11-01",2.5758,2.6293,2.5417,2.6147,12300.0],["2011-11-02",2.7363,2.7363,2.5685,2.5709,27900.0],["2011-11-03",2.6025,2.6025,2.5369,2.549,56700.0],["2011-11-04",2.5442,2.6098,2.5442,2.5733,19300.0],["2011-11-07",2.5539,2.5928,2.5442,2.5515,12900.0],["2011-11-08",2.5733,2.6123,2.5442,2.5782,16700.0],["2011-11-09",2.5442,2.6269,2.4712,2.5417,25800.0],["2011-11-10",2.5758,2.5928,2.5004,2.5174,30300.0],["2011-11-11",2.4809,2.5612,2.4809,2.5539,18300.0],["2011-11-14",2.5782,2.5782,2.5077,2.532,25600.0],["2011-11-15",2.5101,2.5758,2.4858,2.5587,34400.0],["2011-11-16",2.532,2.5636,2.5052,2.549,27800.0],["2011-11-17",2.527,2.5539,2.4829,2.5074,44700.0],["2011-11-18",2.5123,2.5245,2.4535,2.5098,69300.0],["2011-11-21",2.4829,2.5147,2.478,2.5098,32700.0],["2011-11-22",2.4951,2.5686,2.4951,2.5588,13600.0],["2011-11-23",2.5466,2.5613,2.5392,2.5392,22000.0],["2011-11-25",2.5515,2.5711,2.527,2.527,5600.0],["2011-11-28",2.5539,2.5686,2.5098,2.5466,19900.0],["2011-11-29",2.5343,2.5686,2.5221,2.5245,8600.0],["2011-11-30",2.5833,2.5955,2.5098,2.5906,26500.0],["2011-12-01",2.5955,2.598,2.5515,2.5784,6300.0],["2011-12-02",2.5784,2.6421,2.576,2.6249,25600.0],["2011-12-05",2.6568,2.6568,2.5392,2.5637,37900.0],["2011-12-06",2.5368,2.6323,2.5294,2.6298,56900.0],["2011-12-07",2.6225,2.6323,2.5466,2.6298,27000.0],["2011-12-08",2.6298,2.6641,2.5906,2.6421,86000.0],["2011-12-09",2.6396,2.7082,2.598,2.7008,42600.0],["2011-12-12",2.6739,2.8135,2.669,2.6935,39700.0],["2011-12-13",2.6788,2.7523,2.6763,2.6861,32100.0],["2011-12-14",2.6641,2.6935,2.5906,2.62,38400.0],["2011-12-15",2.6004,2.6225,2.5245,2.5906,30400.0],["2011-12-16",2.6151,2.62,2.5539,2.598,13800.0],["2011-12-19",2.5882,2.5882,2.5025,2.5466,48700.0],["2011-12-20",2.5588,2.598,2.5098,2.5808,58900.0],["2011-12-21",2.5587,2.6252,2.5439,2.5735,65000.0],["2011-12-22",2.5537,2.5537,2.5044,2.5291,162600.0],["2011-12-23",2.5242,2.5882,2.5118,2.5389,70000.0],["2011-12-27",2.5266,2.5611,2.5044,2.5069,94900.0],["2011-12-28",2.5143,2.5365,2.5044,2.5168,74700.0],["2011-12-29",2.5094,2.5882,2.5094,2.5636,61000.0],["2011-12-30",2.5365,2.5858,2.5242,2.5389,68700.0],["2012-01-03",2.5661,2.6055,2.5587,2.5932,22900.0],["2012-01-04",2.6104,2.6375,2.5932,2.6228,17200.0],["2012-01-05",2.6228,2.64,2.603,2.6203,24000.0],["2012-01-06",2.603,2.6326,2.6006,2.608,12900.0],["2012-01-09",2.6178,2.6252,2.5956,2.6203,24200.0],["2012-01-10",2.6351,2.6622,2.6178,2.6252,7400.0],["2012-01-11",2.64,2.6474,2.6351,2.6375,16900.0],["2012-01-12",2.64,2.6622,2.6375,2.6499,27600.0],["2012-01-13",2.6622,2.6622,2.6301,2.6301,3000.0],["2012-01-17",2.6573,2.6647,2.6474,2.6499,8500.0],["2012-01-18",2.6188,2.7181,2.599,2.7157,50200.0],["2012-01-19",2.7157,2.7976,2.6635,2.7454,40700.0],["2012-01-20",2.7876,2.8323,2.7107,2.8,66500.0],["2012-01-23",2.8149,2.8547,2.7355,2.7802,19800.0],["2012-01-24",2.7504,2.7678,2.7355,2.7355,9800.0],["2012-01-25",2.7603,2.8274,2.6834,2.7355,43700.0],["2012-01-26",2.7653,2.8398,2.7603,2.7703,14200.0],["2012-01-27",2.7727,2.8174,2.7305,2.7926,14800.0],["2012-01-30",2.805,2.81,2.7653,2.7901,5200.0],["2012-01-31",2.805,2.8075,2.738,2.7852,28500.0],["2012-02-01",2.7827,2.8869,2.7628,2.8398,35800.0],["2012-02-02",2.8447,2.8869,2.8447,2.8547,20000.0],["2012-02-03",2.8745,2.8844,2.8447,2.8497,26900.0],["2012-02-06",2.8547,2.8671,2.8149,2.8149,8200.0],["2012-02-07",2.805,2.8571,2.805,2.8547,17100.0],["2012-02-08",2.8571,2.9018,2.8547,2.8621,70100.0],["2012-02-09",2.882,2.9167,2.8547,2.9142,12300.0],["2012-02-10",2.9242,2.9415,2.9068,2.9291,56300.0],["2012-02-13",2.954,2.954,2.9266,2.9366,20900.0],["2012-02-14",2.9366,2.944,2.9093,2.9366,18500.0],["2012-02-15",2.9353,2.9803,2.9278,2.9478,28400.0],["2012-02-16",2.9353,2.9728,2.9153,2.9728,17300.0],["2012-02-17",2.9778,3.0103,2.8654,2.9328,33500.0],["2012-02-21",2.9378,2.9703,2.9353,2.9353,3900.0],["2012-02-22",2.9353,2.9778,2.9353,2.9703,25700.0],["2012-02-23",2.9803,3.0103,2.9403,2.9903,27100.0],["2012-02-24",3.0103,3.0452,2.9878,3.0228,8100.0],["2012-02-27",3.0053,3.0103,2.9428,3.0103,14600.0],["2012-02-28",2.9878,2.9903,2.9353,2.9903,21500.0],["2012-02-29",2.9503,2.9853,2.8354,2.9503,37200.0],["2012-03-01",2.9753,2.9853,2.8954,2.9703,23000.0],["2012-03-02",2.9678,3.0103,2.9328,2.9728,6400.0],["2012-03-05",2.9878,3.0003,2.8879,2.9428,16400.0],["2012-03-06",2.9428,2.9728,2.8854,2.9603,17000.0],["2012-03-07",2.9803,2.9803,2.9353,2.9628,7800.0],["2012-03-08",2.9703,2.9953,2.9478,2.9953,16600.0],["2012-03-09",2.9678,2.9953,2.9678,2.9953,800.0],["2012-03-12",2.9603,2.9728,2.9253,2.9653,7300.0],["2012-03-13",2.9778,2.9903,2.9453,2.9903,7300.0],["2012-03-14",2.9953,2.9953,2.9378,2.9603,16400.0],["2012-03-15",2.9753,2.9903,2.9103,2.9478,11500.0],["2012-03-16",2.9353,2.9978,2.9103,2.9328,35900.0],["2012-03-19",2.9203,2.9578,2.8604,2.9478,27000.0],["2012-03-20",2.929,2.9868,2.8711,2.9541,10000.0],["2012-03-21",2.9466,2.9667,2.9214,2.9466,7200.0],["2012-03-22",2.9692,2.9868,2.9415,2.9843,6700.0],["2012-03-23",2.9868,2.9868,2.9541,2.9667,9200.0],["2012-03-26",2.9516,2.9994,2.9315,2.9742,12100.0],["2012-03-27",2.9868,3.0094,2.8938,2.9767,10600.0],["2012-03-28",2.9616,2.9893,2.8963,2.9541,9800.0],["2012-03-29",2.9315,2.9667,2.8938,2.9214,11500.0],["2012-03-30",2.939,2.9541,2.9164,2.9541,15500.0],["2012-04-02",2.9491,2.9767,2.939,2.9767,25400.0],["2012-04-03",2.9868,3.017,2.9516,2.9616,6900.0],["2012-04-04",2.9491,2.9667,2.9164,2.929,6800.0],["2012-04-05",2.9667,2.9667,2.9239,2.9616,6600.0],["2012-04-09",2.9164,2.9642,2.9164,2.9642,1400.0],["2012-04-10",2.9541,2.9541,2.9139,2.9415,11800.0],["2012-04-11",2.9491,2.9541,2.929,2.9315,11900.0],["2012-04-12",2.9415,2.9792,2.929,2.9792,8100.0],["2012-04-13",2.9767,2.9868,2.9516,2.9591,1900.0],["2012-04-16",2.9013,2.9868,2.9013,2.9466,15000.0],["2012-04-17",2.9566,2.9566,2.9063,2.934,13200.0],["2012-04-18",2.9909,2.9909,2.915,2.9606,8400.0],["2012-04-19",2.9403,2.9884,2.9074,2.91,15000.0],["2012-04-20",2.9277,2.9454,2.8922,2.9353,2400.0],["2012-04-23",2.9226,2.9454,2.8948,2.9226,3100.0],["2012-04-24",2.9353,2.953,2.8872,2.9353,9800.0],["2012-04-25",2.915,2.953,2.8568,2.953,9400.0],["2012-04-26",2.9353,2.9428,2.8948,2.9251,7400.0],["2012-04-27",2.9353,2.9504,2.8872,2.9504,13000.0],["2012-04-30",2.8846,2.9909,2.8771,2.9783,40900.0],["2012-05-01",2.9884,2.996,2.9403,2.9833,14000.0],["2012-05-02",2.9555,2.9935,2.9555,2.9909,6200.0],["2012-05-03",2.9757,2.9935,2.91,2.9631,12400.0],["2012-05-04",2.958,2.9732,2.9277,2.9707,13100.0],["2012-05-07",2.9327,2.9859,2.9201,2.9859,34400.0],["2012-05-08",2.9631,3.0112,2.9631,3.0112,11800.0],["2012-05-09",2.9909,3.0238,2.9479,3.0112,9500.0],["2012-05-10",3.0314,3.0314,2.9732,2.9833,13000.0],["2012-05-11",3.0036,3.0314,2.9732,3.0188,31700.0],["2012-05-14",2.996,3.0137,2.9783,3.0137,4200.0],["2012-05-15",3.0188,3.0339,2.9859,3.0112,17300.0],["2012-05-16",3.0137,3.0137,2.9631,3.0086,36000.0],["2012-05-17",2.9909,3.0137,2.9757,2.9859,19100.0],["2012-05-18",3.0419,3.0419,2.9604,2.9808,87400.0],["2012-05-21",3.0037,3.047,2.9094,2.9196,20600.0],["2012-05-22",2.9196,3.0012,2.912,2.9324,12700.0],["2012-05-23",2.9477,2.9578,2.9171,2.9553,12000.0],["2012-05-24",2.9324,2.9527,2.9298,2.9324,6900.0],["2012-05-25",2.9578,2.9757,2.9527,2.9731,2100.0],["2012-05-29",2.9782,2.991,2.9451,2.9731,27200.0],["2012-05-30",2.968,2.9808,2.94,2.9731,9400.0],["2012-05-31",2.9527,2.9808,2.9502,2.9757,5300.0],["2012-06-01",2.9782,2.9808,2.9502,2.9553,16000.0],["2012-06-04",2.9604,2.9808,2.9094,2.9375,15900.0],["2012-06-05",2.9757,2.9961,2.9578,2.9961,21200.0],["2012-06-06",3.0037,3.0317,2.968,3.0292,10800.0],["2012-06-07",3.0368,3.0419,2.991,2.991,4300.0],["2012-06-08",2.9986,3.019,2.9782,2.9782,3300.0],["2012-06-11",3.0088,3.0113,2.9935,2.9986,4700.0],["2012-06-12",3.0113,3.0317,2.9833,3.0292,11700.0],["2012-06-13",3.0215,3.0317,2.9935,3.0292,6900.0],["2012-06-14",3.0266,3.0317,2.9935,2.9935,7800.0],["2012-06-15",2.9986,3.0445,2.9349,3.0088,14200.0],["2012-06-18",3.0317,3.0317,3.0062,3.0266,4900.0],["2012-06-19",3.0523,3.0523,2.9882,3.0523,37700.0],["2012-06-20",3.0574,3.0574,3.0266,3.0471,25500.0],["2012-06-21",3.0523,3.0523,3.0061,3.0497,54200.0],["2012-06-22",3.0471,3.0523,3.0266,3.0523,7100.0],["2012-06-25",3.0446,3.0497,3.0164,3.0497,8600.0],["2012-06-26",3.0497,3.0523,3.0266,3.0523,20700.0],["2012-06-27",3.0548,3.0548,3.0266,3.0497,10300.0],["2012-06-28",3.0395,3.0523,3.0343,3.0471,2800.0],["2012-06-29",3.0523,3.0728,3.0266,3.0523,16800.0],["2012-07-02",3.0574,3.0728,3.0318,3.0651,40600.0],["2012-07-03",3.0702,3.1472,3.0625,3.0651,23000.0],["2012-07-05",3.0831,3.1292,3.0625,3.0651,10400.0],["2012-07-06",3.0523,3.0831,3.0318,3.0395,4700.0],["2012-07-09",3.0266,3.1036,3.0266,3.0625,22100.0],["2012-07-10",3.0574,3.0908,3.0523,3.0805,23200.0],["2012-07-11",3.1036,3.1036,3.0779,3.1036,25600.0],["2012-07-12",3.0882,3.1267,3.0651,3.0856,10000.0],["2012-07-13",3.1292,3.1446,3.0651,3.0779,14700.0],["2012-07-16",3.1036,3.1292,3.0779,3.1036,11700.0],["2012-07-17",3.1036,3.1549,3.0805,3.101,14300.0],["2012-07-18",3.1139,3.1759,3.1113,3.1294,12900.0],["2012-07-19",3.1707,3.1707,3.1062,3.1449,11300.0],["2012-07-20",3.1372,3.1733,3.1036,3.1036,18300.0],["2012-07-23",3.1294,3.1372,3.1165,3.1242,11000.0],["2012-07-24",3.101,3.1759,3.0778,3.1346,31600.0],["2012-07-25",3.1191,3.1707,3.1165,3.1578,14000.0],["2012-07-26",3.1501,3.1501,3.101,3.1475,23600.0],["2012-07-27",3.1113,3.1733,3.1113,3.1681,6800.0],["2012-07-30",3.1733,3.1759,3.1242,3.1656,6200.0],["2012-07-31",3.1191,3.212,3.1165,3.1836,43000.0],["2012-08-01",3.212,3.2353,3.1423,3.2353,35100.0],["2012-08-02",3.2172,3.2353,3.2017,3.2249,10100.0],["2012-08-03",3.1914,3.2146,3.1397,3.194,9200.0],["2012-08-06",3.2095,3.2353,3.2069,3.2249,12500.0],["2012-08-07",3.2017,3.2792,3.1991,3.2663,27100.0],["2012-08-08",3.0804,3.3411,3.0804,3.2766,79100.0],["2012-08-09",3.2275,3.3153,3.1681,3.2534,26800.0],["2012-08-10",3.2714,3.3282,3.2637,3.2921,5700.0],["2012-08-13",3.2792,3.3127,3.1656,3.2534,28100.0],["2012-08-14",3.2533,3.3024,3.2017,3.2404,23300.0],["2012-08-15",3.2637,3.3282,3.2069,3.2585,10800.0],["2012-08-16",3.2091,3.3235,3.2091,3.2481,31000.0],["2012-08-17",3.2403,3.3235,3.2247,3.2351,7700.0],["2012-08-20",3.2273,3.2455,3.2117,3.2221,19600.0],["2012-08-21",3.2013,3.2819,3.1624,3.2091,20100.0],["2012-08-22",3.1728,3.2455,3.1728,3.2169,16000.0],["2012-08-23",3.2351,3.2351,3.1286,3.1962,16800.0],["2012-08-24",3.2065,3.2299,3.1702,3.1832,33600.0],["2012-08-27",3.2169,3.2689,3.2169,3.2273,11600.0],["2012-08-28",3.2221,3.3105,3.2091,3.2091,24000.0],["2012-08-29",3.2585,3.3053,3.2273,3.2689,13600.0],["2012-08-30",3.2247,3.3313,3.2169,3.2377,8100.0],["2012-08-31",3.3183,3.3183,3.2221,3.2559,12700.0],["2012-09-04",3.2819,3.3728,3.2819,3.3728,33100.0],["2012-09-05",3.3391,3.3884,3.3391,3.3754,12500.0],["2012-09-06",3.3754,3.3884,3.3157,3.3858,7500.0],["2012-09-07",3.3988,3.3988,3.2793,3.3573,15100.0],["2012-09-10",3.3521,3.3884,3.2663,3.3495,18900.0],["2012-09-11",3.3754,3.378,3.3521,3.3573,11500.0],["2012-09-12",3.3391,3.3884,3.2949,3.3183,11200.0],["2012-09-13",3.3417,3.378,3.2767,3.3754,9500.0],["2012-09-14",3.2793,3.391,3.2793,3.3521,22800.0],["2012-09-17",3.3651,3.4638,3.3261,3.3521,33400.0],["2012-09-18",3.3416,3.3599,3.2841,3.3259,33900.0],["2012-09-19",3.3024,3.3494,3.2736,3.3364,29900.0],["2012-09-20",3.3207,3.3207,3.2736,3.2867,31600.0],["2012-09-21",3.2605,3.3024,3.2553,3.2945,28400.0],["2012-09-24",3.2736,3.3076,3.2684,3.271,23600.0],["2012-09-25",3.2945,3.339,3.271,3.3338,21700.0],["2012-09-26",3.2945,3.3599,3.2945,3.3181,26500.0],["2012-09-27",3.3102,3.339,3.3076,3.3102,4400.0],["2012-09-28",3.3233,3.3311,3.3076,3.3128,2000.0],["2012-10-01",3.3259,3.3913,3.3259,3.3599,17000.0],["2012-10-02",3.3599,3.42,3.3311,3.3625,9900.0],["2012-10-03",3.3939,3.4331,3.3311,3.407,11500.0],["2012-10-04",3.4122,3.4305,3.3285,3.373,14000.0],["2012-10-05",3.4331,3.441,3.3233,3.3442,25000.0],["2012-10-08",3.3364,3.4305,3.3233,3.4122,17400.0],["2012-10-09",3.4331,3.4331,3.3861,3.4174,8000.0],["2012-10-10",3.42,3.42,3.3521,3.3939,4800.0],["2012-10-11",3.4253,3.4253,3.3939,3.3939,3100.0],["2012-10-12",3.4017,3.4357,3.3625,3.4017,11100.0],["2012-10-15",3.4148,3.4148,3.3808,3.3808,7900.0],["2012-10-16",3.4331,3.4357,3.3756,3.4017,11300.0],["2012-10-17",3.3841,3.4473,3.3683,3.4446,14200.0],["2012-10-18",3.4631,3.4631,3.3841,3.4209,14400.0],["2012-10-19",3.4262,3.5104,3.3946,3.4473,23600.0],["2012-10-22",3.4604,3.4604,3.3815,3.4367,11200.0],["2012-10-23",3.4104,3.4341,3.3683,3.4131,18400.0],["2012-10-24",3.4341,3.4578,3.371,3.3946,21400.0],["2012-10-25",3.3683,3.4025,3.3499,3.4025,55100.0],["2012-10-26",3.4341,3.4367,3.4025,3.4157,12100.0],["2012-10-31",3.4525,3.4709,3.3841,3.442,37000.0],["2012-11-01",3.4578,3.5078,3.4236,3.4867,31800.0],["2012-11-02",3.5236,3.5236,3.4499,3.4999,34400.0],["2012-11-05",3.4631,3.492,3.442,3.442,19000.0],["2012-11-06",3.4815,3.4867,3.4262,3.4525,18500.0],["2012-11-07",3.4473,3.4525,3.4262,3.4525,16800.0],["2012-11-08",3.4894,3.4894,3.4025,3.4736,24800.0],["2012-11-09",3.4341,3.4788,3.3894,3.4499,20600.0],["2012-11-12",3.4604,3.4604,3.3815,3.4262,25400.0],["2012-11-13",3.4052,3.442,3.3367,3.3552,30500.0],["2012-11-14",3.3578,3.3578,3.2157,3.2499,53900.0],["2012-11-15",3.2499,3.3394,3.2499,3.3315,33600.0],["2012-11-16",3.3296,3.3853,3.2766,3.3137,18000.0],["2012-11-19",3.3111,3.4011,3.2846,3.3323,33400.0],["2012-11-20",3.3376,3.3747,3.2872,3.3747,11000.0],["2012-11-21",3.3614,3.4144,3.3614,3.3853,6100.0],["2012-11-23",3.3773,3.4038,3.3137,3.3694,27100.0],["2012-11-26",3.3694,3.4038,3.3243,3.3958,18500.0],["2012-11-27",3.38,3.425,3.319,3.3958,12700.0],["2012-11-28",3.4064,3.425,3.3694,3.3958,16800.0],["2012-11-29",3.4011,3.4223,3.3773,3.3826,2600.0],["2012-11-30",3.3905,3.425,3.3905,3.4197,13800.0],["2012-12-03",3.425,3.4594,3.4223,3.4223,26600.0],["2012-12-04",3.4276,3.4568,3.4276,3.4382,6600.0],["2012-12-05",3.4382,3.4541,3.4223,3.4223,14100.0],["2012-12-06",3.4197,3.425,3.3694,3.3773,23800.0],["2012-12-07",3.372,3.3905,3.372,3.3879,7000.0],["2012-12-10",3.3879,3.3905,3.3614,3.3614,6300.0],["2012-12-11",3.3905,3.4144,3.3641,3.4144,25200.0],["2012-12-12",3.4038,3.4197,3.3773,3.3773,11100.0],["2012-12-13",3.4117,3.4223,3.3958,3.4223,10300.0],["2012-12-14",3.3905,3.4144,3.372,3.372,7000.0],["2012-12-17",3.38,3.4064,3.3773,3.3958,5100.0],["2012-12-18",3.3985,3.4435,3.3826,3.4435,24800.0],["2012-12-19",3.4443,3.5056,3.415,3.4257,53800.0],["2012-12-20",3.4843,3.4843,3.4177,3.463,8400.0],["2012-12-21",3.4337,3.487,3.4203,3.479,9400.0],["2012-12-24",3.4577,3.463,3.4203,3.4577,7500.0],["2012-12-26",3.4257,3.5056,3.4203,3.487,10700.0],["2012-12-27",3.4683,3.4683,3.399,3.439,29500.0],["2012-12-28",3.4177,3.4177,3.4017,3.4123,10400.0],["2012-12-31",3.4203,3.4283,3.3723,3.3857,31000.0],["2013-01-02",3.407,3.4923,3.407,3.4896,12300.0],["2013-01-03",3.479,3.479,3.4257,3.4683,11300.0],["2013-01-04",3.471,3.567,3.471,3.535,28300.0],["2013-01-07",3.519,3.5643,3.4816,3.4816,16000.0],["2013-01-08",3.4923,3.4976,3.471,3.495,4900.0],["2013-01-09",3.495,3.5163,3.4497,3.4497,13900.0],["2013-01-10",3.4816,3.5003,3.4657,3.4843,10300.0],["2013-01-11",3.4683,3.5403,3.4657,3.5296,9800.0],["2013-01-14",3.5376,3.543,3.495,3.495,13400.0],["2013-01-15",3.5003,3.5536,3.4923,3.5456,35000.0],["2013-01-16",3.543,3.5829,3.527,3.5829,46500.0],["2013-01-17",3.5918,3.6186,3.5274,3.5918,19600.0],["2013-01-18",3.6294,3.6294,3.5542,3.5784,9200.0],["2013-01-22",3.5945,3.5945,3.5677,3.5864,8800.0],["2013-01-23",3.5891,3.5945,3.5221,3.5596,8800.0],["2013-01-24",3.5382,3.5784,3.4952,3.5194,20200.0],["2013-01-25",3.5569,3.5811,3.5408,3.5811,12000.0],["2013-01-28",3.6052,3.6052,3.5516,3.5677,32400.0],["2013-01-29",3.5891,3.5945,3.5703,3.5864,16400.0],["2013-01-30",3.6052,3.6079,3.5569,3.6025,4100.0],["2013-01-31",3.6186,3.6186,3.5542,3.5677,10600.0],["2013-02-01",3.5677,3.6294,3.5435,3.5435,35500.0],["2013-02-04",3.565,3.6294,3.565,3.6213,19400.0],["2013-02-05",3.6455,3.7554,3.6133,3.742,157300.0],["2013-02-06",3.7313,3.7474,3.6159,3.7206,98800.0],["2013-02-07",3.7232,3.742,3.6535,3.6991,31000.0],["2013-02-08",3.7125,3.734,3.675,3.7286,37700.0],["2013-02-11",3.742,3.7447,3.7152,3.734,78900.0],["2013-02-12",3.742,3.742,3.6884,3.7232,23100.0],["2013-02-13",3.742,3.7474,3.7286,3.742,32600.0],["2013-02-14",3.7623,3.7623,3.6867,3.7515,26200.0],["2013-02-15",3.7515,3.7677,3.738,3.765,107400.0],["2013-02-19",3.7677,3.8378,3.765,3.8135,244700.0],["2013-02-20",3.8324,3.854,3.7812,3.827,247200.0],["2013-02-21",3.8324,3.8432,3.7542,3.8108,75500.0],["2013-02-22",3.8324,3.8594,3.8189,3.854,57700.0],["2013-02-25",3.854,3.8594,3.7946,3.7946,47400.0],["2013-02-26",3.8081,3.8324,3.7569,3.7569,37200.0],["2013-02-27",3.7569,3.8243,3.7569,3.8,18100.0],["2013-02-28",3.7919,3.8378,3.765,3.827,50300.0],["2013-03-01",3.8081,3.8972,3.8054,3.8729,61300.0],["2013-03-04",3.8702,3.8729,3.8054,3.8108,29300.0],["2013-03-05",3.854,3.8567,3.8054,3.8378,58900.0],["2013-03-06",3.8459,3.8459,3.8,3.8351,41100.0],["2013-03-07",3.8189,3.8459,3.7974,3.8189,61700.0],["2013-03-08",3.8378,3.854,3.7623,3.7973,80200.0],["2013-03-11",3.7812,3.8162,3.7542,3.7623,27800.0],["2013-03-12",3.7785,3.854,3.7785,3.854,15700.0],["2013-03-13",3.8567,3.8567,3.8162,3.8351,8800.0],["2013-03-14",3.854,3.8702,3.8351,3.8702,32000.0],["2013-03-15",3.8675,3.8729,3.8081,3.8351,48300.0],["2013-03-18",3.8351,3.8945,3.8351,3.8945,17400.0],["2013-03-19",3.8486,3.8729,3.8405,3.8405,10300.0],["2013-03-20",3.856,3.932,3.856,3.8967,37800.0],["2013-03-21",3.7148,3.7773,3.7067,3.7474,1646600.0],["2013-03-22",3.7501,3.7881,3.7094,3.7881,420600.0],["2013-03-25",3.7963,3.8017,3.7365,3.8017,258000.0],["2013-03-26",3.799,3.8017,3.7501,3.8017,159400.0],["2013-03-27",3.8017,3.8017,3.761,3.7881,82800.0],["2013-03-28",3.7637,3.7963,3.7474,3.7908,135200.0],["2013-04-01",3.8017,3.8017,3.7229,3.7528,113900.0],["2013-04-02",3.742,3.8017,3.742,3.7881,110200.0],["2013-04-03",3.8017,3.8017,3.7447,3.7745,110100.0],["2013-04-04",3.7664,3.8017,3.7528,3.8017,71400.0],["2013-04-05",3.7745,3.8153,3.761,3.8153,100800.0],["2013-04-08",3.8207,3.8207,3.7881,3.8153,81400.0],["2013-04-09",3.8153,3.8207,3.7881,3.7936,60200.0],["2013-04-10",3.7881,3.8261,3.78,3.8234,97000.0],["2013-04-11",3.799,3.8261,3.7745,3.8153,121800.0],["2013-04-12",3.8153,3.8397,3.799,3.837,91800.0],["2013-04-15",3.8153,3.8289,3.7881,3.8126,58300.0],["2013-04-16",3.8153,3.8424,3.7881,3.837,96600.0],["2013-04-17",3.8061,3.8662,3.8061,3.8608,142400.0],["2013-04-18",3.8334,3.8334,3.7979,3.8116,37300.0],["2013-04-19",3.8061,3.828,3.7979,3.8089,38300.0],["2013-04-22",3.8252,3.858,3.8034,3.8498,73300.0],["2013-04-23",3.8307,3.8772,3.8307,3.8526,61000.0],["2013-04-24",3.8662,3.8772,3.8389,3.8526,53700.0],["2013-04-25",3.8662,3.8772,3.828,3.8635,51300.0],["2013-04-26",3.8662,3.8662,3.8389,3.8389,29300.0],["2013-04-29",3.8307,3.8744,3.8225,3.8744,85200.0],["2013-04-30",3.8471,3.8854,3.8471,3.869,46900.0],["2013-05-01",3.8772,3.8936,3.8389,3.8854,36300.0],["2013-05-02",3.8662,3.8826,3.8608,3.8826,26400.0],["2013-05-03",3.8936,3.8936,3.8444,3.858,46200.0],["2013-05-06",3.858,3.8854,3.8471,3.8744,60700.0],["2013-05-07",3.8799,3.8854,3.8498,3.8854,35800.0],["2013-05-08",3.858,3.9127,3.8471,3.9127,69700.0],["2013-05-09",3.8908,3.9072,3.858,3.9072,67100.0],["2013-05-10",3.8908,3.9509,3.8662,3.9482,75100.0],["2013-05-13",3.9564,3.9564,3.8799,3.91,56500.0],["2013-05-14",3.9072,3.9072,3.8553,3.8936,101900.0],["2013-05-15",3.8744,3.91,3.8635,3.8772,78500.0],["2013-05-16",3.8626,3.9203,3.8626,3.9203,39400.0],["2013-05-17",3.9203,3.9341,3.8928,3.9258,26400.0],["2013-05-20",3.9478,3.9698,3.8873,3.9258,78500.0],["2013-05-21",3.9176,3.9561,3.8928,3.9478,28900.0],["2013-05-22",3.9341,3.9863,3.9313,3.9561,55900.0],["2013-05-23",3.9808,3.9973,3.9258,3.9671,79800.0],["2013-05-24",3.9753,4.0193,3.9396,3.9643,88900.0],["2013-05-28",4.0083,4.0468,3.9341,3.9506,88300.0],["2013-05-29",3.9341,3.9671,3.9313,3.9561,72700.0],["2013-05-30",3.9561,3.9561,3.9066,3.9451,106000.0],["2013-05-31",3.9203,4.077,3.9203,4.0275,264900.0],["2013-06-03",4.0385,4.0385,3.9561,4.0138,115600.0],["2013-06-04",4.022,4.022,3.9671,4.0111,66700.0],["2013-06-05",4.0028,4.0055,3.9726,3.9918,38300.0],["2013-06-06",4.022,4.022,3.9753,4.0056,100600.0],["2013-06-07",4.0275,4.0413,3.9863,4.033,91900.0],["2013-06-10",4.0385,4.0385,3.9808,4.0056,49100.0],["2013-06-11",4.0138,4.0413,3.9836,4.022,124500.0],["2013-06-12",4.0413,4.0413,4.0001,4.0385,46700.0],["2013-06-13",4.0413,4.0413,4.0028,4.0358,55700.0],["2013-06-14",4.0138,4.0358,3.9891,4.0056,57000.0],["2013-06-17",4.0165,4.1293,3.9946,4.0688,125900.0],["2013-06-18",4.0468,4.1128,4.0385,4.0853,131800.0],["2013-06-19",4.1041,4.1207,4.0654,4.1207,83100.0],["2013-06-20",4.0986,4.129,3.999,4.0377,206300.0],["2013-06-21",4.0488,4.093,3.9022,3.9077,169900.0],["2013-06-24",3.9022,3.9022,3.6671,3.822,278300.0],["2013-06-25",3.822,3.9603,3.822,3.9271,78500.0],["2013-06-26",3.9575,3.9879,3.8165,3.8524,108300.0],["2013-06-27",3.8662,3.8939,3.8109,3.8607,102600.0],["2013-06-28",3.8414,3.9575,3.8026,3.9105,1364800.0],["2013-07-01",3.9547,3.9547,3.8414,3.9326,74000.0],["2013-07-02",3.9216,3.9686,3.8579,3.9216,57700.0],["2013-07-03",3.9188,3.9575,3.8745,3.9547,31500.0],["2013-07-05",3.9907,3.9907,3.8718,3.8856,25900.0],["2013-07-08",3.8911,3.905,3.8579,3.8884,49500.0],["2013-07-09",3.8911,4.0073,3.8718,3.9796,82400.0],["2013-07-10",3.9575,4.0101,3.9547,4.0018,45800.0],["2013-07-11",4.0322,4.0377,3.999,4.0322,47600.0],["2013-07-12",4.0377,4.0709,3.9962,4.0266,72500.0],["2013-07-15",4.0239,4.0654,4.0101,4.0377,79200.0],["2013-07-16",3.8718,3.9105,3.8635,3.8994,2438100.0],["2013-07-17",3.9097,3.9236,3.8958,3.8958,353900.0],["2013-07-18",3.9014,3.9264,3.8958,3.9236,239300.0],["2013-07-19",3.8958,3.9236,3.868,3.8986,263200.0],["2013-07-22",3.8958,3.9125,3.8847,3.8958,134300.0],["2013-07-23",3.9097,3.9181,3.8819,3.8986,183100.0],["2013-07-24",3.9014,3.9097,3.8736,3.893,250600.0],["2013-07-25",3.8791,3.9042,3.8708,3.8819,135400.0],["2013-07-26",3.8708,3.8902,3.8207,3.8429,170300.0],["2013-07-29",3.8569,3.9793,3.8541,3.9403,782600.0],["2013-07-30",3.9793,3.9821,3.9487,3.9543,341900.0],["2013-07-31",3.9682,3.9682,3.8791,3.9125,675300.0],["2013-08-01",3.9348,3.9626,3.9069,3.9515,185400.0],["2013-08-02",3.957,3.9654,3.9125,3.9654,238900.0],["2013-08-05",3.9459,3.9543,3.8958,3.9376,120700.0],["2013-08-06",3.9515,3.9709,3.9264,3.9487,133200.0],["2013-08-07",3.9181,3.9459,3.8596,3.9181,159100.0],["2013-08-08",3.9264,3.9459,3.8819,3.9014,97700.0],["2013-08-09",3.9097,3.9459,3.8847,3.893,160900.0],["2013-08-12",3.8958,3.9236,3.8151,3.8374,263400.0],["2013-08-13",3.8569,3.8902,3.8179,3.8569,196200.0],["2013-08-14",3.8541,3.8652,3.8068,3.8123,89300.0],["2013-08-15",3.8012,3.8151,3.7289,3.7372,151100.0],["2013-08-16",3.7233,3.7595,3.6927,3.7372,73200.0],["2013-08-19",3.7196,3.7728,3.6187,3.6439,274800.0],["2013-08-20",3.6215,3.7196,3.5599,3.6971,170800.0],["2013-08-21",3.6803,3.7392,3.6551,3.7252,160800.0],["2013-08-22",3.7336,3.8064,3.6803,3.7812,74600.0],["2013-08-23",3.7756,3.8764,3.728,3.8008,43300.0],["2013-08-26",3.8092,3.8092,3.7028,3.7644,66500.0],["2013-08-27",3.7392,3.7588,3.7111,3.7252,78000.0],["2013-08-28",3.7336,3.7504,3.6691,3.6747,74600.0],["2013-08-29",3.6831,3.7672,3.6775,3.7112,58400.0],["2013-08-30",3.6915,3.756,3.6579,3.7112,126200.0],["2013-09-03",3.7448,3.756,3.5991,3.7084,70600.0],["2013-09-04",3.6999,3.728,3.6579,3.7056,70900.0],["2013-09-05",3.7196,3.7476,3.6831,3.7224,60300.0],["2013-09-06",3.7224,3.7336,3.6719,3.6915,84300.0],["2013-09-09",3.6887,3.728,3.6775,3.7084,85400.0],["2013-09-10",3.7139,3.7476,3.6775,3.7139,167700.0],["2013-09-11",3.7252,3.7644,3.6971,3.7504,93300.0],["2013-09-12",3.756,3.7896,3.7532,3.7616,45900.0],["2013-09-13",3.77,3.8428,3.7252,3.812,116400.0],["2013-09-16",3.8428,3.8428,3.7252,3.7644,128300.0],["2013-09-17",3.7756,3.826,3.7644,3.7868,124000.0],["2013-09-18",3.8059,3.8623,3.7552,3.8567,75300.0],["2013-09-19",3.8595,3.8877,3.7975,3.8482,134600.0],["2013-09-20",3.8595,3.9018,3.7778,3.899,221500.0],["2013-09-23",3.8905,3.8962,3.8059,3.8313,86300.0],["2013-09-24",3.8116,3.8821,3.8059,3.82,62300.0],["2013-09-25",3.8341,3.8595,3.7806,3.8088,79900.0],["2013-09-26",3.82,3.82,3.7721,3.8031,63200.0],["2013-09-27",3.7862,3.8426,3.7693,3.7862,59100.0],["2013-09-30",3.7637,3.8877,3.7637,3.8849,193400.0],["2013-10-01",3.8877,3.8877,3.8116,3.8341,97200.0],["2013-10-02",3.8454,3.8454,3.7778,3.8031,105300.0],["2013-10-03",3.8031,3.8313,3.7778,3.7975,57600.0],["2013-10-04",3.7862,3.8285,3.7806,3.8003,84900.0],["2013-10-07",3.8059,3.8229,3.7608,3.7608,70800.0],["2013-10-08",3.7749,3.7749,3.6791,3.7045,137800.0],["2013-10-09",3.7157,3.7524,3.6932,3.7298,55700.0],["2013-10-10",3.7608,3.7862,3.7467,3.7834,43800.0],["2013-10-11",3.7806,3.789,3.7637,3.7834,86200.0],["2013-10-14",3.7778,3.7918,3.7552,3.7806,40400.0],["2013-10-15",3.7778,3.8031,3.7637,3.7665,34700.0],["2013-10-16",3.7806,3.8172,3.7693,3.7834,81300.0],["2013-10-17",3.7655,3.8223,3.7343,3.7882,66000.0],["2013-10-18",3.8166,3.8166,3.7769,3.8109,60600.0],["2013-10-21",3.8052,3.8052,3.7655,3.7769,63700.0],["2013-10-22",3.7939,3.7939,3.7371,3.757,104600.0],["2013-10-23",3.7542,3.7882,3.7542,3.7854,58000.0],["2013-10-24",3.7882,3.7939,3.7655,3.7882,29400.0],["2013-10-25",3.7996,3.8024,3.7627,3.7911,57800.0],["2013-10-28",3.7825,3.7825,3.7457,3.7655,87800.0],["2013-10-29",3.7655,3.7684,3.7428,3.7655,42400.0],["2013-10-30",3.7769,3.7769,3.7343,3.7457,52200.0],["2013-10-31",3.7513,3.7854,3.7371,3.7712,61600.0],["2013-11-01",3.7598,3.7769,3.7088,3.7286,96000.0],["2013-11-04",3.7258,3.7513,3.723,3.7343,64900.0],["2013-11-05",3.7343,3.7598,3.7343,3.74,58300.0],["2013-11-06",3.7428,3.7769,3.7315,3.757,66900.0],["2013-11-07",3.757,3.7882,3.7343,3.7797,74300.0],["2013-11-08",3.7996,3.8081,3.774,3.7967,57500.0],["2013-11-11",3.8052,3.8052,3.7769,3.7996,15800.0],["2013-11-12",3.8024,3.8109,3.774,3.7911,65000.0],["2013-11-13",3.774,3.7996,3.7457,3.7882,76700.0],["2013-11-14",3.7939,3.8166,3.774,3.8024,56800.0],["2013-11-15",3.8138,3.8506,3.7996,3.8223,137600.0],["2013-11-18",3.8851,3.9451,3.8594,3.9137,218000.0],["2013-11-19",3.9251,3.988,3.8994,3.908,121100.0],["2013-11-20",3.888,4.0051,3.8565,3.9537,231100.0],["2013-11-21",3.9794,3.9851,3.9137,3.9394,83100.0],["2013-11-22",3.9622,3.9851,3.928,3.9394,102300.0],["2013-11-25",3.968,3.9851,3.928,3.968,101500.0],["2013-11-26",3.9708,3.9708,3.9394,3.9422,44200.0],["2013-11-27",3.9565,3.9794,3.9308,3.9594,40700.0],["2013-11-29",3.9708,3.9708,3.9365,3.9537,44500.0],["2013-12-02",3.9565,3.9708,3.928,3.9594,73400.0],["2013-12-03",3.9565,3.9565,3.8537,3.9223,86500.0],["2013-12-04",3.9108,3.9451,3.8623,3.9337,76600.0],["2013-12-05",3.9337,3.9394,3.8908,3.9194,41000.0],["2013-12-06",3.9337,3.9851,3.9194,3.9794,51700.0],["2013-12-09",3.9651,3.9822,3.928,3.9565,42500.0],["2013-12-10",3.9337,3.9851,3.9051,3.9765,102000.0],["2013-12-11",3.9822,3.9994,3.9422,3.9737,78700.0],["2013-12-12",3.9851,3.9994,3.9051,3.9223,111700.0],["2013-12-13",3.9394,3.968,3.9051,3.9422,55200.0],["2013-12-16",3.948,3.9708,3.9051,3.9223,83800.0],["2013-12-17",3.9051,3.9651,3.8851,3.9565,53200.0],["2013-12-18",3.9565,3.9853,3.9249,3.9824,34500.0],["2013-12-19",3.9652,3.9882,3.8415,3.8588,133200.0],["2013-12-20",3.8731,3.9192,3.853,3.9134,168700.0],["2013-12-23",3.9249,3.9767,3.8875,3.9508,64500.0],["2013-12-24",3.9307,3.9335,3.8616,3.9134,71700.0],["2013-12-26",3.9364,3.9623,3.9192,3.9335,63800.0],["2013-12-27",3.9335,3.9422,3.9105,3.9249,48300.0],["2013-12-30",3.9364,3.9364,3.876,3.8846,64500.0],["2013-12-31",3.9019,3.9537,3.8789,3.9479,85300.0],["2014-01-02",3.945,3.9652,3.8875,3.9537,79700.0],["2014-01-03",3.9508,3.968,3.9163,3.9479,35500.0],["2014-01-06",3.9479,3.968,3.9422,3.9623,38300.0],["2014-01-07",3.9508,3.9738,3.9249,3.9393,39600.0],["2014-01-08",3.945,3.9479,3.8674,3.9335,85300.0],["2014-01-09",3.945,3.9623,3.9134,3.9163,28800.0],["2014-01-10",3.9278,3.945,3.8904,3.9307,41800.0],["2014-01-13",3.9105,3.9192,3.8789,3.9134,63400.0],["2014-01-14",3.9192,3.9364,3.9048,3.9105,42100.0],["2014-01-15",3.8846,3.9537,3.8846,3.9307,105300.0],["2014-01-16",3.9134,3.945,3.899,3.9163,56600.0],["2014-01-17",3.9192,3.9423,3.9018,3.925,33000.0],["2014-01-21",3.9597,3.98,3.9163,3.9655,62500.0],["2014-01-22",3.9539,3.9973,3.9394,3.9915,37900.0],["2014-01-23",3.98,3.9944,3.9423,3.9597,41900.0],["2014-01-24",3.951,3.9857,3.9365,3.9742,94800.0],["2014-01-27",3.9742,3.9973,3.9221,3.9279,76100.0],["2014-01-28",3.9221,3.9944,3.9163,3.9829,83800.0],["2014-01-29",3.9626,4.0118,3.9626,4.0002,119500.0],["2014-01-30",4.0031,4.0234,3.9713,4.0234,103000.0],["2014-01-31",3.98,4.0957,3.98,4.0378,141700.0],["2014-02-03",4.0494,4.061,3.9307,3.951,73300.0],["2014-02-04",3.9568,3.98,3.9279,3.9539,82600.0],["2014-02-05",3.9423,3.9713,3.9163,3.9452,93100.0],["2014-02-06",3.9597,3.9771,3.9481,3.9713,54100.0],["2014-02-07",3.9568,4.0205,3.9481,3.9886,74000.0],["2014-02-10",4.0928,4.0928,4.0089,4.0234,162700.0],["2014-02-11",4.0436,4.0668,4.0176,4.0465,32300.0],["2014-02-12",4.0668,4.0668,4.035,4.0494,61900.0],["2014-02-13",4.0263,4.0639,4.0263,4.0581,59300.0],["2014-02-14",4.0727,4.1309,4.061,4.096,215200.0],["2014-02-18",4.1164,4.1164,4.0785,4.0872,78900.0],["2014-02-19",4.0727,4.1339,4.0727,4.0814,84200.0],["2014-02-20",4.096,4.1222,4.0785,4.0989,93800.0],["2014-02-21",4.0989,4.1222,4.0698,4.0727,91500.0],["2014-02-24",4.0931,4.1193,4.0494,4.1018,84500.0],["2014-02-25",4.0814,4.1309,4.0494,4.1076,103100.0],["2014-02-26",4.1222,4.128,4.0785,4.1222,64400.0],["2014-02-27",4.1309,4.1309,4.0843,4.1135,48500.0],["2014-02-28",4.1309,4.1455,4.1047,4.1397,86800.0],["2014-03-03",4.1513,4.1513,4.1105,4.1484,71000.0],["2014-03-04",4.1455,4.1601,4.1076,4.1572,177400.0],["2014-03-05",4.1659,4.1659,4.0872,4.1222,81800.0],["2014-03-06",4.1222,4.128,4.0931,4.096,71600.0],["2014-03-07",4.0931,4.1309,4.0931,4.1222,40400.0],["2014-03-10",4.1105,4.1251,4.1018,4.1164,60900.0],["2014-03-11",4.1076,4.1309,4.0872,4.1047,46900.0],["2014-03-12",4.0931,4.1193,4.0785,4.1135,68400.0],["2014-03-13",4.128,4.128,4.0843,4.0843,52100.0],["2014-03-14",4.0902,4.1018,4.0348,4.0406,75300.0],["2014-03-17",4.0698,4.0698,4.0348,4.0465,70100.0],["2014-03-18",4.064,4.064,4.0083,4.0289,85200.0],["2014-03-19",4.0142,4.0728,4.0142,4.0523,97500.0],["2014-03-20",4.0611,4.0846,4.0523,4.0611,39600.0],["2014-03-21",4.0553,4.0611,4.0025,4.0494,191700.0],["2014-03-24",4.0494,4.0494,4.0025,4.0347,78100.0],["2014-03-25",4.0377,4.0553,4.0054,4.023,28300.0],["2014-03-26",4.0347,4.0377,3.9497,3.9614,97600.0],["2014-03-27",3.9614,3.9995,3.9585,3.9849,84900.0],["2014-03-28",3.9849,4.0201,3.9585,3.9966,53300.0],["2014-03-31",3.9966,4.0787,3.9966,4.0523,78800.0],["2014-04-01",4.0553,4.111,4.0465,4.1022,69500.0],["2014-04-02",4.1051,4.1051,4.0318,4.0377,79700.0],["2014-04-03",4.0377,4.1256,4.0347,4.0875,57000.0],["2014-04-04",4.0816,4.1051,4.0259,4.0406,90200.0],["2014-04-07",4.023,4.067,4.023,4.0347,115500.0],["2014-04-08",4.0347,4.0934,4.0201,4.0582,62200.0],["2014-04-09",4.0523,4.0846,4.0377,4.0523,45400.0],["2014-04-10",4.0699,4.0699,3.9995,4.0054,98400.0],["2014-04-11",3.9937,4.1139,3.9614,3.9937,100200.0],["2014-04-14",4.0171,4.0553,3.9878,4.0025,39500.0],["2014-04-15",3.9995,4.0494,3.9673,4.0113,60100.0],["2014-04-16",4.0526,4.0762,4.0437,4.0585,56500.0],["2014-04-17",4.0585,4.1382,4.0585,4.0969,42500.0],["2014-04-21",4.1234,4.1234,4.0644,4.1175,44500.0],["2014-04-22",4.1175,4.1234,4.0673,4.0821,61900.0],["2014-04-23",4.091,4.1028,4.0585,4.0851,36600.0],["2014-04-24",4.1087,4.1087,4.0585,4.0644,24100.0],["2014-04-25",4.0674,4.0998,4.0437,4.0644,54700.0],["2014-04-28",4.0674,4.0998,4.0437,4.0585,75200.0],["2014-04-29",4.0792,4.0792,4.0437,4.0467,58200.0],["2014-04-30",4.0437,4.1116,4.029,4.1028,66500.0],["2014-05-01",4.0851,4.1234,4.029,4.0585,72400.0],["2014-05-02",4.0762,4.1028,4.0437,4.0614,37800.0],["2014-05-05",4.0733,4.091,4.0585,4.0703,34400.0],["2014-05-06",4.0673,4.0792,4.0142,4.0172,65800.0],["2014-05-07",4.0378,4.0821,4.0201,4.0555,59600.0],["2014-05-08",4.0585,4.0851,4.0201,4.026,69200.0],["2014-05-09",4.0142,4.0792,4.0142,4.0555,39500.0],["2014-05-12",4.0851,4.1028,4.0437,4.0998,63200.0],["2014-05-13",4.0821,4.0998,4.0703,4.0703,53100.0],["2014-05-14",4.0733,4.0998,4.0172,4.0673,100800.0],["2014-05-15",4.0436,4.1179,4.0258,4.1179,40500.0],["2014-05-16",4.1268,4.1446,4.0703,4.106,42500.0],["2014-05-19",4.0852,4.1416,4.0822,4.1357,34700.0],["2014-05-20",4.1535,4.1565,4.0703,4.0792,85300.0],["2014-05-21",4.0733,4.1089,4.0703,4.0792,46100.0],["2014-05-22",4.0703,4.1327,4.0703,4.106,52800.0],["2014-05-23",4.0881,4.1297,4.0703,4.1268,33000.0],["2014-05-27",4.1476,4.1624,4.1238,4.1505,87100.0],["2014-05-28",4.1268,4.1535,4.0733,4.0911,66800.0],["2014-05-29",4.1179,4.1535,4.0971,4.1476,88100.0],["2014-05-30",4.1654,4.1684,4.0852,4.1595,104400.0],["2014-06-02",4.201,4.201,4.106,4.1208,79700.0],["2014-06-03",4.1297,4.1416,4.0881,4.1,57600.0],["2014-06-04",4.1149,4.1149,4.0733,4.0852,62000.0],["2014-06-05",4.1089,4.1416,4.0792,4.1416,66400.0],["2014-06-06",4.1802,4.1862,4.1327,4.1624,100700.0],["2014-06-09",4.1802,4.1802,4.0822,4.1208,74600.0],["2014-06-10",4.1327,4.1505,4.0971,4.1387,48000.0],["2014-06-11",4.1505,4.1505,4.1208,4.1297,42500.0],["2014-06-12",4.1892,4.1892,4.1297,4.1505,56800.0],["2014-06-13",4.1713,4.1892,4.1179,4.1238,138200.0],["2014-06-16",4.1535,4.1535,4.1238,4.1476,53900.0],["2014-06-17",4.1655,4.1715,4.1416,4.1535,79300.0],["2014-06-18",4.1715,4.1835,4.1476,4.1745,60600.0],["2014-06-19",4.1954,4.2014,4.1655,4.1924,52200.0],["2014-06-20",4.1625,4.1894,4.1565,4.1715,109000.0],["2014-06-23",4.1715,4.1745,4.1416,4.1416,65900.0],["2014-06-24",4.1595,4.1894,4.1207,4.1416,73600.0],["2014-06-25",4.1266,4.1864,4.1266,4.1565,90700.0],["2014-06-26",4.1775,4.1984,4.1625,4.1924,149500.0],["2014-06-27",4.1924,4.2612,4.1894,4.2552,2181100.0],["2014-06-30",4.2552,4.3061,4.2223,4.2732,338200.0],["2014-07-01",4.2971,4.318,4.2791,4.3031,232200.0],["2014-07-02",4.2851,4.3061,4.2134,4.2253,110700.0],["2014-07-03",4.2403,4.2702,4.2163,4.2702,73700.0],["2014-07-07",4.2791,4.2791,4.2163,4.2253,91700.0],["2014-07-08",4.2193,4.2582,4.1864,4.2014,103300.0],["2014-07-09",4.2223,4.2702,4.2014,4.2612,76300.0],["2014-07-10",4.2552,4.2552,4.1565,4.2253,71000.0],["2014-07-11",4.2313,4.2791,4.2193,4.2642,72300.0],["2014-07-14",4.2762,4.2762,4.2163,4.2163,58500.0],["2014-07-15",4.2313,4.2612,4.2044,4.2463,64000.0],["2014-07-16",4.2733,4.3004,4.2372,4.2432,57600.0],["2014-07-17",4.2553,4.2583,4.2071,4.2071,31500.0],["2014-07-18",4.2131,4.2342,4.2011,4.2101,32900.0],["2014-07-21",4.2071,4.2222,4.183,4.1861,84200.0],["2014-07-22",4.1831,4.2342,4.1831,4.1981,31700.0],["2014-07-23",4.2131,4.2222,4.1981,4.2162,35400.0],["2014-07-24",4.2342,4.2342,4.174,4.1951,71300.0],["2014-07-25",4.1891,4.2342,4.1831,4.1891,33400.0],["2014-07-28",4.1861,4.2192,4.1861,4.1981,41100.0],["2014-07-29",4.1981,4.2282,4.1891,4.1891,38700.0],["2014-07-30",4.2011,4.2493,4.1861,4.2101,33900.0],["2014-07-31",4.2041,4.2493,4.1499,4.153,90400.0],["2014-08-01",4.168,4.1891,4.1199,4.1499,124100.0],["2014-08-04",4.1439,4.1891,4.1319,4.1379,54200.0],["2014-08-05",4.1259,4.162,4.1199,4.162,39900.0],["2014-08-06",4.168,4.2372,4.162,4.2162,50200.0],["2014-08-07",4.2372,4.2372,4.1861,4.2011,38500.0],["2014-08-08",4.2192,4.2523,4.1861,4.2523,30100.0],["2014-08-11",4.3004,4.3004,4.2011,4.2162,73900.0],["2014-08-12",4.2402,4.2944,4.2071,4.2673,101900.0],["2014-08-13",4.2914,4.2914,4.2131,4.2282,91600.0],["2014-08-14",4.2432,4.2763,4.1921,4.2643,72300.0],["2014-08-15",4.2643,4.2643,4.2101,4.2553,43900.0],["2014-08-18",4.2856,4.2856,4.2401,4.2462,47400.0],["2014-08-19",4.2674,4.2704,4.2129,4.2189,58200.0],["2014-08-20",4.231,4.2644,4.2129,4.2613,32300.0],["2014-08-21",4.2734,4.2734,4.231,4.2704,49300.0],["2014-08-22",4.2674,4.2674,4.2492,4.2644,21100.0],["2014-08-25",4.2886,4.2886,4.2522,4.2734,49000.0],["2014-08-26",4.2886,4.2946,4.2613,4.2946,46400.0],["2014-08-27",4.3158,4.3158,4.2583,4.2916,53100.0],["2014-08-28",4.2916,4.2977,4.2825,4.2886,57600.0],["2014-08-29",4.2825,4.3007,4.2704,4.2704,95500.0],["2014-09-02",4.3007,4.3037,4.2704,4.2795,84500.0],["2014-09-03",4.3037,4.3037,4.2704,4.3037,61500.0],["2014-09-04",4.3552,4.3583,4.3037,4.337,113900.0],["2014-09-05",4.331,4.331,4.2916,4.2946,125800.0],["2014-09-08",4.2795,4.331,4.2765,4.3128,36300.0],["2014-09-09",4.3158,4.3613,4.3128,4.3522,198100.0],["2014-09-10",4.3613,4.3825,4.3219,4.3431,57000.0],["2014-09-11",4.3613,4.3613,4.3068,4.3068,55600.0],["2014-09-12",4.3219,4.328,4.2704,4.2886,76300.0],["2014-09-15",4.2734,4.3431,4.2704,4.3037,52400.0],["2014-09-16",4.3249,4.331,4.2795,4.3007,55500.0],["2014-09-17",4.3492,4.3492,4.2886,4.3219,53200.0],["2014-09-18",4.3552,4.3734,4.3068,4.328,117900.0],["2014-09-19",4.3461,4.3461,4.2613,4.2644,98700.0],["2014-09-22",4.2977,4.3037,4.2522,4.2856,53900.0],["2014-09-23",4.2886,4.3613,4.2553,4.3098,47800.0],["2014-09-24",4.325,4.3829,4.2824,4.3006,50100.0],["2014-09-25",4.3189,4.325,4.2397,4.2458,64100.0],["2014-09-26",4.261,4.3037,4.2427,4.2641,31500.0],["2014-09-29",4.2397,4.2793,4.2397,4.2641,55300.0],["2014-09-30",4.2336,4.2915,4.1879,4.2001,227800.0],["2014-10-01",4.2244,4.2244,4.194,4.2153,70000.0],["2014-10-02",4.2336,4.2336,4.194,4.2184,79800.0],["2014-10-03",4.2336,4.2549,4.2062,4.2275,63700.0],["2014-10-06",4.2519,4.2641,4.2214,4.2488,51000.0],["2014-10-07",4.2519,4.2641,4.2092,4.2214,44700.0],["2014-10-08",4.2092,4.261,4.2062,4.261,61400.0],["2014-10-09",4.2397,4.2732,4.2001,4.2458,88700.0],["2014-10-10",4.2184,4.2336,4.197,4.2062,96700.0],["2014-10-13",4.2214,4.2458,4.1178,4.1391,100700.0],["2014-10-14",4.1391,4.1879,4.066,4.1086,115600.0],["2014-10-15",4.1086,4.1086,4.0385,4.1086,139000.0],["2014-10-16",4.0934,4.2427,4.0538,4.2245,73000.0],["2014-10-17",4.2824,4.2854,4.1909,4.2305,90200.0],["2014-10-20",4.2551,4.2796,4.1477,4.2213,85400.0],["2014-10-21",4.2582,4.2796,4.2275,4.252,57700.0],["2014-10-22",4.252,4.3011,4.252,4.295,38300.0],["2014-10-23",4.2827,4.3134,4.1477,4.1876,138200.0],["2014-10-24",4.1569,4.2244,4.1569,4.1784,63400.0],["2014-10-27",4.1569,4.1876,4.1416,4.16,44500.0],["2014-10-28",4.1999,4.2428,4.1446,4.1968,115300.0],["2014-10-29",4.2275,4.2612,4.1876,4.2275,25000.0],["2014-10-30",4.2183,4.2643,4.2183,4.2612,27000.0],["2014-10-31",4.295,4.3072,4.2336,4.3072,49700.0],["2014-11-03",4.3134,4.3134,4.2643,4.3072,42900.0],["2014-11-04",4.3134,4.3471,4.295,4.3379,24400.0],["2014-11-05",4.3901,4.4208,4.3441,4.3533,39300.0],["2014-11-06",4.341,4.3655,4.3226,4.341,31900.0],["2014-11-07",4.3563,4.3563,4.295,4.3471,44700.0],["2014-11-10",4.3502,4.4023,4.341,4.3502,75700.0],["2014-11-11",4.3563,4.4177,4.3134,4.3441,37000.0],["2014-11-12",4.3625,4.3747,4.3226,4.3655,62200.0],["2014-11-13",4.387,4.387,4.3349,4.3533,38700.0],["2014-11-14",4.387,4.387,4.3103,4.3256,49400.0],["2014-11-17",4.3442,4.3905,4.338,4.3442,26700.0],["2014-11-18",4.3627,4.3967,4.3318,4.3318,36000.0],["2014-11-19",4.375,4.4152,4.3442,4.3689,46900.0],["2014-11-20",4.3874,4.4028,4.3504,4.3812,39400.0],["2014-11-21",4.3812,4.4152,4.3226,4.3596,81000.0],["2014-11-24",4.3627,4.3689,4.338,4.3565,22700.0],["2014-11-25",4.3781,4.3874,4.3503,4.3843,45800.0],["2014-11-26",4.3967,4.3998,4.3689,4.3781,23000.0],["2014-11-28",4.3843,4.3843,4.3442,4.3812,19000.0],["2014-12-01",4.3936,4.3936,4.3226,4.3689,64100.0],["2014-12-02",4.375,4.375,4.3318,4.3689,39800.0],["2014-12-03",4.375,4.3843,4.3287,4.3689,48400.0],["2014-12-04",4.3658,4.3997,4.3658,4.3689,50000.0],["2014-12-05",4.3534,4.3781,4.338,4.3689,31500.0],["2014-12-08",4.3689,4.3689,4.2886,4.2917,94100.0],["2014-12-09",4.2886,4.3133,4.2762,4.2948,79800.0],["2014-12-10",4.2917,4.2917,4.2299,4.2639,57500.0],["2014-12-11",4.1991,4.2762,4.1991,4.267,84000.0],["2014-12-12",4.2608,4.2608,4.1095,4.1188,121300.0],["2014-12-15",4.1095,4.2361,4.0848,4.091,106800.0],["2014-12-16",4.0848,4.0879,3.9181,4.0107,166000.0],["2014-12-17",3.9672,4.0884,3.9672,4.0356,90000.0],["2014-12-18",4.0387,4.2408,4.0387,4.2159,75200.0],["2014-12-19",4.2501,4.2874,4.2284,4.2657,55600.0],["2014-12-22",4.2905,4.3216,4.1848,4.2066,29500.0],["2014-12-23",4.2252,4.2936,4.2128,4.2905,37500.0],["2014-12-24",4.3154,4.3185,4.2999,4.3061,13400.0],["2014-12-26",4.3341,4.3683,4.3061,4.3527,33500.0],["2014-12-29",4.3683,4.3683,4.331,4.362,22700.0],["2014-12-30",4.3527,4.3652,4.3434,4.362,36900.0],["2014-12-31",4.3216,4.3341,4.2501,4.2688,110000.0],["2015-01-02",4.2936,4.3341,4.2594,4.2905,77800.0],["2015-01-05",4.2563,4.3652,4.2252,4.3154,72100.0],["2015-01-06",4.3247,4.4149,4.275,4.3496,39700.0],["2015-01-07",4.362,4.3962,4.3216,4.3931,22600.0],["2015-01-08",4.4118,4.4118,4.3558,4.3807,35200.0],["2015-01-09",4.4025,4.4025,4.2905,4.3278,59400.0],["2015-01-12",4.3527,4.362,4.3092,4.3434,44500.0],["2015-01-13",4.3683,4.3745,4.2594,4.2594,40900.0],["2015-01-14",4.275,4.3496,4.2594,4.2874,63400.0],["2015-01-15",4.3154,4.3247,4.2874,4.3061,33300.0],["2015-01-16",4.2873,4.3186,4.2059,4.2122,103400.0],["2015-01-20",4.1997,4.2873,4.1997,4.2654,145100.0],["2015-01-21",4.2717,4.2842,4.1997,4.2278,43200.0],["2015-01-22",4.231,4.2904,4.1434,4.1872,119200.0],["2015-01-23",4.2059,4.2498,4.1402,4.2498,76800.0],["2015-01-26",4.2153,4.303,4.1966,4.2873,72100.0],["2015-01-27",4.2873,4.2873,4.2185,4.2216,42600.0],["2015-01-28",4.2404,4.2967,4.231,4.2404,68300.0],["2015-01-29",4.2685,4.2685,4.1872,4.2091,58300.0],["2015-01-30",4.2278,4.2278,4.1621,4.1684,41200.0],["2015-02-02",4.1966,4.1966,4.1371,4.1465,62700.0],["2015-02-03",4.184,4.2247,4.1434,4.1746,66600.0],["2015-02-04",4.2028,4.2028,4.1371,4.1809,102900.0],["2015-02-05",4.1559,4.2216,4.1308,4.1903,178600.0],["2015-02-06",4.256,4.3186,4.2341,4.2967,121400.0],["2015-02-09",4.3061,4.3092,4.2404,4.2466,65800.0],["2015-02-10",4.303,4.303,4.2435,4.2623,36500.0],["2015-02-11",4.2904,4.3061,4.2623,4.2748,49500.0],["2015-02-12",4.303,4.3186,4.2591,4.3186,54000.0],["2015-02-13",4.3469,4.3469,4.2871,4.3249,78300.0],["2015-02-17",4.3186,4.3501,4.3186,4.3438,78300.0],["2015-02-18",4.3249,4.3753,4.3249,4.347,50100.0],["2015-02-19",4.3753,4.3753,4.3375,4.369,68300.0],["2015-02-20",4.369,4.4099,4.3469,4.3721,52900.0],["2015-02-23",4.4068,4.4068,4.3344,4.3753,66300.0],["2015-02-24",4.3627,4.4131,4.3627,4.391,64100.0],["2015-02-25",4.391,4.391,4.3469,4.369,48000.0],["2015-02-26",4.3501,4.3942,4.3501,4.391,24100.0],["2015-02-27",4.391,4.4194,4.3564,4.4005,67100.0],["2015-03-02",4.3785,4.4226,4.3722,4.3974,46200.0],["2015-03-03",4.3879,4.4005,4.3847,4.4005,40100.0],["2015-03-04",4.4005,4.4635,4.3753,4.391,69000.0],["2015-03-05",4.3784,4.4005,4.3784,4.3942,39300.0],["2015-03-06",4.4005,4.4477,4.3532,4.391,65900.0],["2015-03-09",4.4194,4.4194,4.3721,4.3942,36200.0],["2015-03-10",4.3942,4.41,4.3501,4.3974,53800.0],["2015-03-11",4.4005,4.4036,4.3721,4.4036,40000.0],["2015-03-12",4.4288,4.4477,4.3942,4.4477,59800.0],["2015-03-13",4.4666,4.4698,4.4099,4.4603,88700.0],["2015-03-16",4.4603,4.4666,4.4225,4.4603,66800.0],["2015-03-17",4.4698,4.4698,4.4131,4.4414,48200.0],["2015-03-18",4.4399,4.4716,4.4399,4.4462,38600.0],["2015-03-19",4.443,4.4684,4.3733,4.4621,44200.0],["2015-03-20",4.4589,4.5033,4.4145,4.4874,69100.0],["2015-03-23",4.4874,4.4874,4.4272,4.4303,22200.0],["2015-03-24",4.4525,4.4874,4.4525,4.4747,44900.0],["2015-03-25",4.4938,4.4969,4.4399,4.4716,112800.0],["2015-03-26",4.443,4.4811,4.4399,4.4621,25900.0],["2015-03-27",4.4557,4.4716,4.4335,4.4335,35600.0],["2015-03-30",4.4779,4.4779,4.443,4.4684,27600.0],["2015-03-31",4.4779,4.4811,4.4494,4.4494,59200.0],["2015-04-01",4.4811,4.4811,4.4113,4.4367,76300.0],["2015-04-02",4.4399,4.4494,4.4113,4.4272,46700.0],["2015-04-06",4.4525,4.4525,4.4113,4.4367,46600.0],["2015-04-07",4.4525,4.4525,4.4272,4.4494,27200.0],["2015-04-08",4.4335,4.4589,4.4335,4.4525,34900.0],["2015-04-09",4.4684,4.5033,4.4494,4.4716,64800.0],["2015-04-10",4.4969,4.4969,4.4652,4.4747,37400.0],["2015-04-13",4.4811,4.5001,4.4525,4.4525,31100.0],["2015-04-14",4.4525,4.5001,4.4462,4.4716,41700.0],["2015-04-15",4.4969,4.5001,4.4621,4.4874,66100.0],["2015-04-16",4.5273,4.5273,4.4826,4.5273,49700.0],["2015-04-17",4.5273,4.5273,4.4858,4.4858,24900.0],["2015-04-20",4.5018,4.5146,4.4858,4.505,43600.0],["2015-04-21",4.4731,4.521,4.4731,4.4986,28000.0],["2015-04-22",4.521,4.521,4.489,4.4986,29100.0],["2015-04-23",4.5114,4.521,4.489,4.5082,38900.0],["2015-04-24",4.505,4.5337,4.4858,4.4986,40600.0],["2015-04-27",4.4986,4.5337,4.4858,4.5082,37200.0],["2015-04-28",4.5401,4.5433,4.505,4.5178,33000.0],["2015-04-29",4.5178,4.5465,4.5018,4.521,40300.0],["2015-04-30",4.5433,4.5816,4.5178,4.5752,59200.0],["2015-05-01",4.5688,4.5752,4.521,4.5688,86900.0],["2015-05-04",4.5848,4.6295,4.5593,4.5657,85600.0],["2015-05-05",4.5816,4.5944,4.5337,4.5497,65600.0],["2015-05-06",4.5593,4.5848,4.4858,4.5657,63500.0],["2015-05-07",4.5784,4.5816,4.5146,4.5178,66600.0],["2015-05-08",4.5944,4.5944,4.505,4.521,112100.0],["2015-05-11",4.5018,4.5944,4.4252,4.5242,140600.0],["2015-05-12",4.5146,4.5241,4.4379,4.4763,78400.0],["2015-05-13",4.4475,4.5816,4.4475,4.4922,57400.0],["2015-05-14",4.5497,4.5497,4.4986,4.4986,35300.0],["2015-05-15",4.5337,4.5337,4.5178,4.5337,34400.0],["2015-05-18",4.5675,4.5675,4.5225,4.5257,23000.0],["2015-05-19",4.5482,4.5643,4.5321,4.5482,34100.0],["2015-05-20",4.5643,4.5675,4.5353,4.5353,24200.0],["2015-05-21",4.5643,4.5643,4.5385,4.545,26800.0],["2015-05-22",4.5578,4.5675,4.5353,4.5482,38400.0],["2015-05-26",4.5514,4.5675,4.5418,4.5643,28600.0],["2015-05-27",4.5739,4.5739,4.5225,4.5482,63600.0],["2015-05-28",4.5385,4.5643,4.5385,4.5578,33500.0],["2015-05-29",4.5803,4.5803,4.5482,4.5482,40100.0],["2015-06-01",4.5482,4.5739,4.5064,4.5193,72500.0],["2015-06-02",4.4839,4.5225,4.4839,4.5096,76200.0],["2015-06-03",4.5257,4.5321,4.4903,4.5257,101800.0],["2015-06-04",4.5418,4.5418,4.516,4.516,26500.0],["2015-06-05",4.5128,4.5643,4.5128,4.5321,31600.0],["2015-06-08",4.5546,4.5643,4.5225,4.5418,41300.0],["2015-06-09",4.516,4.5675,4.516,4.516,39200.0],["2015-06-10",4.5353,4.5514,4.5032,4.5096,51100.0],["2015-06-11",4.5112,4.5565,4.4983,4.5371,42800.0],["2015-06-12",4.5533,4.5792,4.5339,4.5565,40100.0],["2015-06-15",4.576,4.5954,4.5436,4.5565,29700.0],["2015-06-16",4.5565,4.5792,4.5468,4.5468,37800.0],["2015-06-17",4.5792,4.5954,4.5339,4.5436,65900.0],["2015-06-18",4.5436,4.5792,4.5371,4.5533,28300.0],["2015-06-19",4.5468,4.6116,4.5112,4.6116,70800.0],["2015-06-22",4.5468,4.6019,4.5468,4.5565,25700.0],["2015-06-23",4.5565,4.6439,4.5565,4.618,48000.0],["2015-06-24",4.6148,4.7086,4.6148,4.686,72600.0],["2015-06-25",4.673,4.7086,4.5889,4.5889,46200.0],["2015-06-26",4.5954,4.6536,4.5857,4.6245,66100.0],["2015-06-29",4.6342,4.686,4.5792,4.5921,95400.0],["2015-06-30",4.6277,4.6407,4.4886,4.4918,118700.0],["2015-07-01",4.5209,4.5663,4.508,4.5501,61000.0],["2015-07-02",4.5565,4.5565,4.5307,4.5307,33800.0],["2015-07-06",4.5177,4.5501,4.5145,4.5339,37300.0],["2015-07-07",4.5436,4.5468,4.5339,4.5436,67000.0],["2015-07-08",4.5468,4.5468,4.5242,4.5307,32900.0],["2015-07-09",4.5307,4.5468,4.5307,4.5307,71400.0],["2015-07-10",4.5307,4.5501,4.5307,4.5339,55400.0],["2015-07-13",4.5339,4.5565,4.5307,4.5565,69200.0],["2015-07-14",4.5565,4.6245,4.5533,4.6245,103000.0],["2015-07-15",4.6277,4.6277,4.5921,4.6277,56500.0],["2015-07-16",4.6277,4.6439,4.6019,4.6019,35500.0],["2015-07-17",4.5954,4.6116,4.5533,4.6116,56000.0],["2015-07-20",4.623,4.623,4.5676,4.5871,47800.0],["2015-07-21",4.5839,4.5871,4.548,4.5774,62300.0],["2015-07-22",4.5774,4.5774,4.5545,4.5611,69000.0],["2015-07-23",4.5871,4.5871,4.5317,4.548,49000.0],["2015-07-24",4.5578,4.5578,4.4307,4.4731,121000.0],["2015-07-27",4.4666,4.5448,4.3493,4.4373,113500.0],["2015-07-28",4.4568,4.4568,4.346,4.3591,63600.0],["2015-07-29",4.346,4.3786,4.3004,4.3526,79900.0],["2015-07-30",4.4014,4.5057,4.333,4.4503,58800.0],["2015-07-31",4.447,4.447,4.333,4.3493,45800.0],["2015-08-03",4.333,4.4112,4.333,4.3982,84700.0],["2015-08-04",4.4112,4.5024,4.3656,4.4373,42800.0],["2015-08-05",4.4373,4.4503,4.3982,4.4145,23200.0],["2015-08-06",4.3982,4.4307,4.3982,4.4307,50400.0],["2015-08-07",4.4014,4.4536,4.3688,4.3884,36500.0],["2015-08-10",4.4047,4.4145,4.3656,4.3721,20600.0],["2015-08-11",4.3102,4.3917,4.3102,4.3428,52300.0],["2015-08-12",4.3428,4.3428,4.1506,4.3069,133000.0],["2015-08-13",4.2841,4.3363,4.2809,4.3037,31800.0],["2015-08-14",4.2776,4.3395,4.1994,4.1994,100100.0],["2015-08-17",4.1831,4.2255,4.1734,4.2125,97900.0],["2015-08-18",4.206,4.2548,4.2027,4.2548,185000.0],["2015-08-19",4.2548,4.2548,4.1701,4.2288,116100.0],["2015-08-20",4.214,4.2468,4.1221,4.1451,249200.0],["2015-08-21",4.168,4.2107,4.1188,4.1516,311700.0],["2015-08-24",3.8234,4.0958,3.2393,3.9383,489700.0],["2015-08-25",4.1024,4.1057,3.9383,3.9416,256700.0],["2015-08-26",3.9777,4.0302,3.9285,3.9449,150100.0],["2015-08-27",3.9613,4.0696,3.9613,4.0302,102400.0],["2015-08-28",3.9777,4.0335,3.9777,3.9843,114900.0],["2015-08-31",3.9613,4.0204,3.9449,3.9482,103700.0],["2015-09-01",3.9547,4.0171,3.9416,3.9974,90700.0],["2015-09-02",4.0302,4.0466,3.9875,4.0204,77700.0],["2015-09-03",4.0368,4.063,4.0105,4.0302,76300.0],["2015-09-04",4.0204,4.0466,3.9941,4.0269,60400.0],["2015-09-08",4.0466,4.0597,4.0105,4.0204,124900.0],["2015-09-09",4.0269,4.0597,4.0269,4.0597,155200.0],["2015-09-10",4.0893,4.0926,4.0565,4.0729,114500.0],["2015-09-11",4.0729,4.086,4.0532,4.0827,78800.0],["2015-09-14",4.0926,4.1254,4.0532,4.1188,126400.0],["2015-09-15",4.1188,4.1188,4.0761,4.0926,65400.0],["2015-09-16",4.0991,4.1254,4.086,4.1188,78700.0],["2015-09-17",4.0973,4.1205,4.051,4.051,157400.0],["2015-09-18",4.051,4.1469,4.0246,4.1271,285200.0],["2015-09-21",4.1238,4.137,4.0642,4.1039,79900.0],["2015-09-22",4.0676,4.1172,4.0676,4.0841,85000.0],["2015-09-23",4.0973,4.1006,4.0146,4.0246,119000.0],["2015-09-24",4.0014,4.0213,3.9683,3.9882,213000.0],["2015-09-25",3.9882,4.0213,3.9088,3.9287,141300.0],["2015-09-28",3.9187,3.9452,3.8559,3.8724,127700.0],["2015-09-29",3.889,3.9287,3.7071,3.7534,225300.0],["2015-09-30",3.7699,3.965,3.7302,3.9485,467200.0],["2015-10-01",3.9717,4.0014,3.8592,3.8658,185100.0],["2015-10-02",3.8625,3.9121,3.846,3.8791,190400.0],["2015-10-05",3.8791,3.9353,3.8791,3.9055,62600.0],["2015-10-06",3.9022,3.9948,3.8989,3.9783,163800.0],["2015-10-07",3.9683,4.094,3.9683,4.0841,232000.0],["2015-10-08",4.094,4.1006,4.0411,4.0775,85800.0],["2015-10-09",4.094,4.1139,4.0841,4.1072,93800.0],["2015-10-12",4.1172,4.1172,4.051,4.0775,109700.0],["2015-10-13",4.0808,4.0841,3.9518,3.9882,229000.0],["2015-10-14",3.9088,3.9551,3.8791,3.9022,274100.0],["2015-10-15",3.9022,3.9683,3.8956,3.9617,114700.0],["2015-10-16",3.9452,4.0444,3.9452,4.0246,127600.0],["2015-10-19",3.9796,4.0662,3.9596,4.0362,76100.0],["2015-10-20",4.0129,4.0929,4.0062,4.0396,41900.0],["2015-10-21",4.0296,4.0729,4.0196,4.0529,60200.0],["2015-10-22",4.0496,4.0796,4.0196,4.0462,96500.0],["2015-10-23",4.0696,4.0896,4.0262,4.0729,70800.0],["2015-10-26",4.0862,4.0896,4.0196,4.0429,59400.0],["2015-10-27",4.0062,4.0429,4.0029,4.0162,88700.0],["2015-10-28",4.0262,4.0329,3.9729,3.9796,127800.0],["2015-10-29",3.9729,4.0296,3.9729,3.9962,118100.0],["2015-10-30",3.9929,4.0262,3.9696,4.0229,154700.0],["2015-11-02",4.0129,4.0529,3.9962,4.0329,130400.0],["2015-11-03",4.0329,4.0596,3.9996,4.0562,118600.0],["2015-11-04",4.0362,4.0829,4.0229,4.0729,116400.0],["2015-11-05",4.0862,4.0862,3.9829,4.0062,95600.0],["2015-11-06",3.9862,4.0329,3.9829,4.0062,114500.0],["2015-11-09",4.0196,4.0196,3.9662,3.9762,67900.0],["2015-11-10",3.9662,3.9829,3.8829,3.9062,86400.0],["2015-11-11",3.9096,3.9262,3.8662,3.8829,96500.0],["2015-11-12",3.8662,3.8962,3.8562,3.8662,86500.0],["2015-11-13",3.8229,3.8996,3.7529,3.8496,165600.0],["2015-11-16",3.8229,3.8996,3.7996,3.8596,113700.0],["2015-11-17",3.8411,3.8949,3.7907,3.8512,183500.0],["2015-11-18",3.831,3.8646,3.8109,3.8646,168000.0],["2015-11-19",3.8344,3.9453,3.8344,3.8982,92200.0],["2015-11-20",3.8781,3.9218,3.8781,3.8915,77700.0],["2015-11-23",3.8713,3.9419,3.8646,3.9285,145400.0],["2015-11-24",3.9184,3.9722,3.8814,3.9554,92600.0],["2015-11-25",3.9083,3.9822,3.9083,3.9688,104500.0],["2015-11-27",3.9654,3.9755,3.9386,3.9419,30500.0],["2015-11-30",3.9722,4.0495,3.9318,4.0427,164800.0],["2015-12-01",4.0024,4.0495,3.9688,3.9755,103100.0],["2015-12-02",3.989,3.999,3.9486,3.9654,71600.0],["2015-12-03",3.952,3.9789,3.9453,3.9453,100000.0],["2015-12-04",3.9587,3.9722,3.9386,3.9453,115600.0],["2015-12-07",3.9621,3.9621,3.8209,3.8478,126600.0],["2015-12-08",3.8277,3.8277,3.7033,3.7302,181300.0],["2015-12-09",3.747,3.868,3.7336,3.8277,151100.0],["2015-12-10",3.8176,3.8277,3.7873,3.8008,68700.0],["2015-12-11",3.8142,3.8243,3.7,3.7638,158900.0],["2015-12-14",3.7504,3.7537,3.5991,3.626,309200.0],["2015-12-15",3.6126,3.6899,3.5991,3.6462,248900.0],["2015-12-16",3.6294,3.7268,3.5991,3.6966,172900.0],["2015-12-17",3.7134,3.7806,3.5655,3.663,299800.0],["2015-12-18",3.6361,3.6966,3.5723,3.6697,149600.0],["2015-12-21",3.6697,3.7302,3.6664,3.6697,100200.0],["2015-12-22",3.668,3.8477,3.668,3.8036,159900.0],["2015-12-23",3.7968,3.8816,3.7392,3.8782,163400.0],["2015-12-24",3.8477,3.8579,3.807,3.824,54400.0],["2015-12-28",3.7765,3.8273,3.7019,3.7595,187400.0],["2015-12-29",3.7799,3.8612,3.7731,3.8002,138000.0],["2015-12-30",3.7833,3.868,3.7833,3.8206,122200.0],["2015-12-31",3.8002,3.8816,3.8002,3.8138,220900.0],["2016-01-04",3.8307,3.9121,3.7324,3.8816,126000.0],["2016-01-05",3.8443,3.9155,3.8307,3.9121,65700.0],["2016-01-06",3.868,3.9494,3.868,3.868,69800.0],["2016-01-07",3.8307,3.885,3.8104,3.8341,135400.0],["2016-01-08",3.8714,3.8951,3.8273,3.8714,171100.0],["2016-01-11",3.8714,3.8714,3.7629,3.8172,156800.0],["2016-01-12",3.8477,3.8511,3.7358,3.746,78200.0],["2016-01-13",3.729,3.7867,3.6104,3.685,159300.0],["2016-01-14",3.668,3.7189,3.5934,3.6273,162900.0],["2016-01-15",3.5675,3.588,3.5059,3.5401,187700.0],["2016-01-19",3.5435,3.5606,3.4922,3.5025,149300.0],["2016-01-20",3.4375,3.4957,3.3281,3.4512,331900.0],["2016-01-21",3.482,3.7453,3.4683,3.5538,174000.0],["2016-01-22",3.5743,3.694,3.5709,3.6838,90200.0],["2016-01-25",3.6838,3.7522,3.6598,3.694,135200.0],["2016-01-26",3.694,3.7282,3.6872,3.7214,44700.0],["2016-01-27",3.7111,3.7659,3.6906,3.6906,130400.0],["2016-01-28",3.7214,3.7385,3.6735,3.6838,116200.0],["2016-01-29",3.6701,3.7659,3.6598,3.7282,156200.0],["2016-02-01",3.7385,3.7795,3.7043,3.7693,94400.0],["2016-02-02",3.7693,3.7795,3.7043,3.759,107500.0],["2016-02-03",3.7419,3.7556,3.6461,3.7009,98900.0],["2016-02-04",3.7009,3.7419,3.6461,3.7009,128600.0],["2016-02-05",3.6769,3.7624,3.6769,3.7351,76500.0],["2016-02-08",3.7111,3.7214,3.5059,3.6119,290500.0],["2016-02-09",3.5812,3.6188,3.5538,3.6017,76100.0],["2016-02-10",3.5914,3.6598,3.5914,3.6393,82400.0],["2016-02-11",3.6393,3.6598,3.5538,3.5914,134700.0],["2016-02-12",3.5983,3.6975,3.5983,3.6359,56700.0],["2016-02-16",3.6687,3.7101,3.6273,3.6825,54100.0],["2016-02-17",3.7066,3.7342,3.6825,3.7342,58700.0],["2016-02-18",3.7515,3.824,3.7101,3.8205,127000.0],["2016-02-19",3.7929,3.8792,3.7791,3.8309,97400.0],["2016-02-22",3.8378,3.931,3.8136,3.8412,149900.0],["2016-02-23",3.8447,3.8757,3.8309,3.8309,41000.0],["2016-02-24",3.7998,3.8447,3.7584,3.8412,46000.0],["2016-02-25",3.8343,3.8827,3.8343,3.8827,37400.0],["2016-02-26",3.8827,3.9344,3.8619,3.9034,118900.0],["2016-02-29",3.8896,3.931,3.8654,3.8999,75200.0],["2016-03-01",3.9241,3.9517,3.8999,3.9517,89200.0],["2016-03-02",3.9793,3.9793,3.9172,3.9413,80100.0],["2016-03-03",3.931,3.9689,3.9241,3.962,90300.0],["2016-03-04",3.9862,3.9862,3.9275,3.9655,69500.0],["2016-03-07",3.9586,3.9758,3.9275,3.9413,51900.0],["2016-03-08",3.9172,3.9551,3.9068,3.9413,80000.0],["2016-03-09",3.9413,3.9758,3.9379,3.962,68000.0],["2016-03-10",3.9655,3.9689,3.9344,3.9551,52100.0],["2016-03-11",3.9655,3.9896,3.9586,3.9896,52200.0],["2016-03-14",3.9862,4.0276,3.9689,3.9862,78100.0],["2016-03-15",3.9965,3.9965,3.9586,3.962,44200.0],["2016-03-16",3.9533,4.0125,3.9533,4.002,77900.0],["2016-03-17",4.0021,4.096,3.9986,4.0369,156900.0],["2016-03-18",4.0369,4.0508,4.0125,4.0264,88000.0],["2016-03-21",4.0473,4.0717,3.9916,4.009,128800.0],["2016-03-22",4.0194,4.0856,3.9986,4.0612,79800.0],["2016-03-23",4.0682,4.0682,4.0195,4.0195,46800.0],["2016-03-24",4.0195,4.0264,3.9846,4.002,39900.0],["2016-03-28",3.9881,4.016,3.9846,4.016,48500.0],["2016-03-29",3.9881,4.0473,3.9881,4.0195,60000.0],["2016-03-30",4.0369,4.0786,3.9742,4.016,60000.0],["2016-03-31",4.009,4.0786,4.009,4.0717,130300.0],["2016-04-01",4.0647,4.1239,4.0577,4.1099,104000.0],["2016-04-04",4.1273,4.1273,4.0229,4.0682,93900.0],["2016-04-05",4.0542,4.1239,4.016,4.1134,99100.0],["2016-04-06",4.1065,4.1239,4.0717,4.1204,72800.0],["2016-04-07",4.1239,4.1239,4.0682,4.1065,75700.0],["2016-04-08",4.1239,4.1413,4.0717,4.0995,122600.0],["2016-04-11",4.0925,4.1343,4.0612,4.0891,141100.0],["2016-04-12",4.0717,4.1378,4.0717,4.1343,134800.0],["2016-04-13",4.1413,4.1552,4.1239,4.1308,102700.0],["2016-04-14",4.1413,4.19,4.1169,4.1656,174900.0],["2016-04-15",4.183,4.2387,4.1343,4.183,73300.0],["2016-04-18",4.2058,4.283,4.1076,4.2514,122800.0],["2016-04-19",4.2725,4.3005,4.2514,4.269,133200.0],["2016-04-20",4.276,4.2865,4.2198,4.2725,63100.0],["2016-04-21",4.269,4.276,4.2198,4.2374,78700.0],["2016-04-22",4.2514,4.2619,4.2093,4.2269,29300.0],["2016-04-25",4.2093,4.2269,4.1602,4.1848,114500.0],["2016-04-26",4.1742,4.2058,4.1672,4.1918,112700.0],["2016-04-27",4.1742,4.2409,4.1742,4.2198,74300.0],["2016-04-28",4.2304,4.2304,4.1883,4.2198,92100.0],["2016-04-29",4.2304,4.2304,4.1357,4.1602,83500.0],["2016-05-02",4.1883,4.1953,4.0936,4.1181,100500.0],["2016-05-03",4.1041,4.1041,4.0339,4.076,115500.0],["2016-05-04",4.0865,4.0901,4.0445,4.069,70000.0],["2016-05-05",4.0269,4.1006,4.0269,4.062,50800.0],["2016-05-06",4.0339,4.1216,4.0339,4.0971,52000.0],["2016-05-09",4.1251,4.1953,4.1216,4.1672,86800.0],["2016-05-10",4.1602,4.1988,4.1427,4.1918,67500.0],["2016-05-11",4.1848,4.2234,4.1742,4.2058,58600.0],["2016-05-12",4.2058,4.2304,4.1848,4.1953,56600.0],["2016-05-13",4.1848,4.2444,4.1707,4.1813,93600.0],["2016-05-16",4.1883,4.2269,4.1848,4.2058,77500.0],["2016-05-17",4.1988,4.2339,4.1848,4.2339,105100.0],["2016-05-18",4.2498,4.271,4.2003,4.2533,72300.0],["2016-05-19",4.271,4.271,4.1048,4.1508,246700.0],["2016-05-20",4.2392,4.2675,4.126,4.2286,141400.0],["2016-05-23",4.2569,4.2781,4.1968,4.2109,51600.0],["2016-05-24",4.2569,4.2604,4.1968,4.2321,72400.0],["2016-05-25",4.2427,4.2745,4.225,4.2604,77600.0],["2016-05-26",4.2781,4.3382,4.2074,4.2957,103100.0],["2016-05-27",4.3205,4.3311,4.2569,4.2745,42100.0],["2016-05-31",4.2745,4.2745,4.2427,4.2463,45300.0],["2016-06-01",4.271,4.2816,4.2074,4.2781,60100.0],["2016-06-02",4.2887,4.2922,4.2321,4.2922,47100.0],["2016-06-03",4.2887,4.2922,4.2427,4.2781,31500.0],["2016-06-06",4.2781,4.3665,4.2781,4.3417,78800.0],["2016-06-07",4.3452,4.3559,4.317,4.3382,62600.0],["2016-06-08",4.3488,4.3665,4.2533,4.3594,66300.0],["2016-06-09",4.3594,4.3629,4.3134,4.3559,74800.0],["2016-06-10",4.3488,4.3523,4.3099,4.3311,79400.0],["2016-06-13",4.3452,4.3523,4.3205,4.3276,61500.0],["2016-06-14",4.3417,4.3417,4.2957,4.3134,57800.0],["2016-06-15",4.3276,4.3488,4.3028,4.3346,83400.0],["2016-06-16",4.3471,4.3792,4.3329,4.3507,129900.0],["2016-06-17",4.3685,4.3792,4.3578,4.3792,97400.0],["2016-06-20",4.397,4.4326,4.3827,4.4255,138500.0],["2016-06-21",4.4219,4.4398,4.4006,4.4255,68600.0],["2016-06-22",4.4326,4.4362,4.4148,4.4255,90300.0],["2016-06-23",4.4362,4.4362,4.4077,4.4291,64500.0],["2016-06-24",4.3542,4.4647,4.3542,4.4576,96400.0],["2016-06-27",4.4184,4.4184,4.3115,4.3471,92200.0],["2016-06-28",4.3863,4.4219,4.3471,4.397,67400.0],["2016-06-29",4.4326,4.4576,4.3863,4.4469,101200.0],["2016-06-30",4.4006,4.4398,4.4006,4.4184,66800.0],["2016-07-01",4.4433,4.4896,4.3899,4.4683,43900.0],["2016-07-05",4.4754,4.4896,4.454,4.4861,53300.0],["2016-07-06",4.4718,4.511,4.4718,4.4896,47500.0],["2016-07-07",4.5253,4.5253,4.4683,4.5075,43200.0],["2016-07-08",4.5075,4.5217,4.4932,4.511,47600.0],["2016-07-11",4.5253,4.5253,4.5075,4.5181,41600.0],["2016-07-12",4.5217,4.5253,4.5181,4.5217,57000.0],["2016-07-13",4.5253,4.5253,4.4504,4.4825,151500.0],["2016-07-14",4.5288,4.5288,4.4825,4.511,46100.0],["2016-07-15",4.5395,4.5395,4.4754,4.5253,60000.0],["2016-07-18",4.5414,4.5414,4.5307,4.5378,55200.0],["2016-07-19",4.5307,4.5594,4.5235,4.5378,53500.0],["2016-07-20",4.545,4.5486,4.5127,4.5271,104300.0],["2016-07-21",4.5414,4.545,4.4948,4.5019,74700.0],["2016-07-22",4.4948,4.5307,4.4948,4.5199,27100.0],["2016-07-25",4.5342,4.5522,4.5091,4.5522,54200.0],["2016-07-26",4.5594,4.5594,4.5414,4.5486,54200.0],["2016-07-27",4.5486,4.5558,4.5414,4.545,72900.0],["2016-07-28",4.5558,4.5594,4.5414,4.5414,49200.0],["2016-07-29",4.5307,4.5773,4.5271,4.5737,152800.0],["2016-08-01",4.5773,4.5773,4.5378,4.5486,101900.0],["2016-08-02",4.545,4.5701,4.5307,4.5594,65400.0],["2016-08-03",4.545,4.5773,4.5307,4.5594,51400.0],["2016-08-04",4.5737,4.5737,4.5235,4.5594,74000.0],["2016-08-05",4.5594,4.5773,4.5414,4.5486,56100.0],["2016-08-08",4.5666,4.5773,4.545,4.5558,40000.0],["2016-08-09",4.5522,4.5953,4.5522,4.5953,121000.0],["2016-08-10",4.5917,4.6491,4.5594,4.6455,86300.0],["2016-08-11",4.6384,4.6743,4.6384,4.6563,124100.0],["2016-08-12",4.6384,4.685,4.6276,4.6635,95800.0],["2016-08-15",4.6599,4.7137,4.6563,4.685,113500.0],["2016-08-16",4.6958,4.7066,4.6132,4.6707,110100.0],["2016-08-17",4.658,4.6942,4.6291,4.6725,71700.0],["2016-08-18",4.6906,4.7159,4.6652,4.6906,59300.0],["2016-08-19",4.7014,4.7412,4.6761,4.7412,74700.0],["2016-08-22",4.7376,4.7376,4.6435,4.705,84100.0],["2016-08-23",4.7267,4.7267,4.6978,4.7086,42900.0],["2016-08-24",4.734,4.7376,4.7014,4.7267,65800.0],["2016-08-25",4.7376,4.7376,4.6942,4.7014,56000.0],["2016-08-26",4.6906,4.7231,4.6833,4.7195,91500.0],["2016-08-29",4.7267,4.7267,4.6978,4.7159,103400.0],["2016-08-30",4.7376,4.7376,4.6942,4.7159,83800.0],["2016-08-31",4.6942,4.7159,4.6652,4.7123,61900.0],["2016-09-01",4.734,4.734,4.611,4.6978,64100.0],["2016-09-02",4.7303,4.734,4.6833,4.7014,55900.0],["2016-09-06",4.7014,4.7014,4.6689,4.6978,54700.0],["2016-09-07",4.6761,4.7159,4.6652,4.7159,43900.0],["2016-09-08",4.7231,4.734,4.705,4.7195,35300.0],["2016-09-09",4.734,4.734,4.6291,4.6399,92000.0],["2016-09-12",4.6291,4.6906,4.6291,4.6725,61400.0],["2016-09-13",4.658,4.6616,4.6291,4.6435,64000.0],["2016-09-14",4.658,4.6725,4.6291,4.658,39600.0],["2016-09-15",4.6833,4.7123,4.6508,4.6725,46100.0],["2016-09-16",4.6833,4.705,4.658,4.6725,73100.0],["2016-09-19",4.667,4.7727,4.667,4.7071,113700.0],["2016-09-20",4.7289,4.7472,4.6925,4.6998,68100.0],["2016-09-21",4.7253,4.7362,4.6852,4.7253,65100.0],["2016-09-22",4.7472,4.7472,4.718,4.7435,62400.0],["2016-09-23",4.78,4.8018,4.7581,4.7617,200600.0],["2016-09-26",4.7836,4.7982,4.7617,4.7763,81100.0],["2016-09-27",4.7654,4.8091,4.7617,4.8018,106500.0],["2016-09-28",4.8091,4.8091,4.7836,4.8091,69600.0],["2016-09-29",4.7909,4.8346,4.7909,4.831,75300.0],["2016-09-30",4.8346,4.8419,4.8127,4.82,155300.0],["2016-10-03",4.8419,4.8893,4.8237,4.882,226100.0],["2016-10-04",4.9038,4.922,4.882,4.922,130300.0],["2016-10-05",4.933,4.973,4.9184,4.9585,173000.0],["2016-10-06",4.9475,4.9585,4.882,4.8893,102400.0],["2016-10-07",4.882,4.9002,4.8747,4.8783,87400.0],["2016-10-10",4.882,4.9184,4.871,4.882,128400.0],["2016-10-11",4.882,4.8856,4.8455,4.8528,77800.0],["2016-10-12",4.8528,4.871,4.8346,4.8346,43500.0],["2016-10-13",4.8164,4.8674,4.8164,4.8382,47000.0],["2016-10-14",4.8637,4.8783,4.8164,4.8382,57000.0],["2016-10-17",4.8637,4.8747,4.8091,4.8273,81900.0],["2016-10-18",4.8585,4.8695,4.8255,4.8438,36800.0],["2016-10-19",4.8805,4.8952,4.8438,4.8438,40500.0],["2016-10-20",4.8438,4.9172,4.8071,4.8145,108600.0],["2016-10-21",4.8438,4.8805,4.8292,4.8585,38200.0],["2016-10-24",4.8622,4.8915,4.8292,4.8879,53500.0],["2016-10-25",4.8585,4.8805,4.8145,4.8695,41400.0],["2016-10-26",4.8658,4.8842,4.7631,4.7704,125000.0],["2016-10-27",4.7998,4.8512,4.7704,4.8365,59200.0],["2016-10-28",4.8622,4.8622,4.7778,4.8108,96400.0],["2016-10-31",4.7998,4.8145,4.7374,4.7594,80800.0],["2016-11-01",4.8071,4.8145,4.6824,4.7301,129200.0],["2016-11-02",4.7301,4.7558,4.642,4.6714,98000.0],["2016-11-03",4.6934,4.6934,4.4805,4.5796,207800.0],["2016-11-04",4.6016,4.609,4.5319,4.5649,81600.0],["2016-11-07",4.598,4.6457,4.5759,4.6273,64700.0],["2016-11-08",4.598,4.631,4.598,4.6163,55700.0],["2016-11-09",4.5943,4.7888,4.5943,4.7778,146000.0],["2016-11-10",4.8145,4.8732,4.8071,4.8732,93800.0],["2016-11-11",4.8695,4.9209,4.8438,4.8915,83800.0],["2016-11-14",4.9209,4.9356,4.8438,4.8732,114000.0],["2016-11-15",4.9099,4.9099,4.8438,4.8805,105200.0],["2016-11-16",4.8861,4.9452,4.8417,4.875,116100.0],["2016-11-17",4.8861,4.9415,4.8491,4.9193,95800.0],["2016-11-18",4.9489,4.9489,4.8639,4.9489,128500.0],["2016-11-21",4.9489,4.9896,4.9489,4.9822,74200.0],["2016-11-22",4.9933,5.0191,4.9748,4.9822,51000.0],["2016-11-23",4.96,5.0191,4.9341,4.9563,81100.0],["2016-11-25",4.9896,5.0635,4.9563,5.0635,84600.0],["2016-11-28",5.0783,5.1448,5.0191,5.13,97900.0],["2016-11-29",5.1115,5.167,5.082,5.1485,73700.0],["2016-11-30",5.1707,5.1707,5.0265,5.1189,76200.0],["2016-12-01",5.1485,5.1744,5.0893,5.1633,92000.0],["2016-12-02",5.1707,5.1707,5.0856,5.1078,107000.0],["2016-12-05",5.1078,5.1596,5.1004,5.1596,101400.0],["2016-12-06",5.1559,5.1744,5.1226,5.1485,70200.0],["2016-12-07",5.1374,5.1744,5.1189,5.1559,61800.0],["2016-12-08",5.1522,5.1522,5.0672,5.093,182800.0],["2016-12-09",5.0746,5.1226,5.0635,5.1041,66300.0],["2016-12-12",5.1744,5.1965,5.1374,5.1817,195200.0],["2016-12-13",5.1633,5.2039,5.1448,5.1891,81000.0],["2016-12-14",5.1744,5.2261,5.1744,5.2002,128600.0],["2016-12-15",5.2113,5.2298,5.1744,5.2113,120000.0],["2016-12-16",5.2039,5.2298,5.2039,5.2261,116000.0],["2016-12-19",5.2261,5.2335,5.2187,5.2298,190100.0],["2016-12-20",5.2242,5.2577,5.2093,5.2354,106900.0],["2016-12-21",5.2465,5.2726,5.2354,5.2726,82200.0],["2016-12-22",5.2726,5.2726,5.2168,5.2503,82500.0],["2016-12-23",5.2279,5.2651,5.2242,5.2279,29800.0],["2016-12-27",5.2279,5.2726,5.2279,5.2354,65100.0],["2016-12-28",5.2354,5.2726,5.2093,5.2279,56800.0],["2016-12-29",5.2093,5.2614,5.2019,5.2391,66500.0],["2016-12-30",5.2391,5.254,5.2279,5.2503,47400.0],["2017-01-03",5.2763,5.2837,5.2391,5.2726,121800.0],["2017-01-04",5.2726,5.2912,5.2428,5.2726,355000.0],["2017-01-05",5.2726,5.2763,5.2465,5.2726,94700.0],["2017-01-06",5.2763,5.28,5.2503,5.2577,71100.0],["2017-01-09",5.2689,5.2689,5.2317,5.2577,73700.0],["2017-01-10",5.2837,5.2837,5.2317,5.2689,117300.0],["2017-01-11",5.2651,5.2763,5.2317,5.254,63800.0],["2017-01-12",5.2465,5.2614,5.2242,5.2242,76800.0],["2017-01-13",5.2242,5.2651,5.1982,5.2465,120900.0],["2017-01-17",5.254,5.2651,5.2279,5.2614,101500.0],["2017-01-18",5.3008,5.3008,5.2483,5.2558,69000.0],["2017-01-19",5.2633,5.2745,5.2333,5.2558,87900.0],["2017-01-20",5.2595,5.2933,5.2483,5.2708,73400.0],["2017-01-23",5.2633,5.282,5.2483,5.2745,91400.0],["2017-01-24",5.2633,5.282,5.2446,5.2558,115700.0],["2017-01-25",5.267,5.2783,5.2408,5.2408,89300.0],["2017-01-26",5.2708,5.2783,5.2296,5.2408,120400.0],["2017-01-27",5.2296,5.3045,5.2258,5.267,134800.0],["2017-01-30",5.2558,5.2858,5.2108,5.2558,76500.0],["2017-01-31",5.2595,5.282,5.2071,5.2783,107300.0],["2017-02-01",5.3045,5.3045,5.2408,5.2633,95000.0],["2017-02-02",5.2483,5.282,5.2108,5.2408,108700.0],["2017-02-03",5.2371,5.2708,5.2221,5.2633,78700.0],["2017-02-06",5.2446,5.3082,5.2446,5.2895,124500.0],["2017-02-07",5.2895,5.3008,5.267,5.282,87300.0],["2017-02-08",5.3008,5.3008,5.2371,5.2745,75300.0],["2017-02-09",5.282,5.282,5.2258,5.2596,144000.0],["2017-02-10",5.2446,5.2595,5.2296,5.2408,146500.0],["2017-02-13",5.2408,5.2633,5.2408,5.2483,186300.0],["2017-02-14",5.0385,5.1247,5.0385,5.1022,4822900.0],["2017-02-15",5.1154,5.1946,5.1154,5.1494,1304000.0],["2017-02-16",5.1456,5.1758,5.1116,5.1645,548900.0],["2017-02-17",5.1607,5.1645,5.1154,5.1569,282700.0],["2017-02-21",5.1456,5.1758,5.1418,5.1607,436200.0],["2017-02-22",5.1418,5.1682,5.0928,5.1343,444000.0],["2017-02-23",5.1305,5.1343,5.0928,5.1116,298600.0],["2017-02-24",5.0966,5.1569,5.0852,5.1494,179900.0],["2017-02-27",5.1607,5.1607,5.1079,5.1381,160000.0],["2017-02-28",5.1079,5.1192,4.9947,5.089,584800.0],["2017-03-01",5.1154,5.1569,5.0626,5.0966,355500.0],["2017-03-02",5.0928,5.2474,5.0928,5.1909,913100.0],["2017-03-03",5.1984,5.2097,5.1569,5.206,312200.0],["2017-03-06",5.2324,5.2663,5.1795,5.255,339000.0],["2017-03-07",5.2625,5.2814,5.2324,5.2475,357300.0],["2017-03-08",5.2512,5.2701,5.1645,5.1682,291700.0],["2017-03-09",5.1645,5.1871,5.0437,5.0626,462000.0],["2017-03-10",5.1494,5.2173,5.1079,5.1871,287600.0],["2017-03-13",5.2097,5.2399,5.1494,5.1871,176000.0],["2017-03-14",5.1795,5.206,5.0966,5.1682,187600.0],["2017-03-15",5.1984,5.2588,5.1682,5.2399,251700.0],["2017-03-16",5.2625,5.2625,5.2022,5.2135,161100.0],["2017-03-17",5.2173,5.2474,5.1984,5.2437,181500.0],["2017-03-20",5.2456,5.276,5.2114,5.2418,189800.0],["2017-03-21",5.2456,5.2646,5.2114,5.2228,171400.0],["2017-03-22",5.2152,5.2418,5.1658,5.1848,131700.0],["2017-03-23",5.1848,5.238,5.1772,5.2,121000.0],["2017-03-24",5.2038,5.2228,5.1772,5.1962,73400.0],["2017-03-27",5.1772,5.2038,5.1468,5.2,114600.0],["2017-03-28",5.1962,5.2304,5.1848,5.2114,153600.0],["2017-03-29",5.2038,5.2988,5.1886,5.2874,223500.0],["2017-03-30",5.2836,5.2988,5.2608,5.276,112500.0],["2017-03-31",5.2722,5.3026,5.2646,5.295,345300.0],["2017-04-03",5.3139,5.3139,5.276,5.2798,95100.0],["2017-04-04",5.2722,5.2988,5.2646,5.276,103700.0],["2017-04-05",5.2798,5.2988,5.2038,5.2152,156000.0],["2017-04-06",5.2152,5.2798,5.2076,5.276,127900.0],["2017-04-07",5.2722,5.2874,5.2266,5.238,137300.0],["2017-04-10",5.2418,5.2418,5.2,5.2076,166100.0],["2017-04-11",5.2152,5.2684,5.2076,5.2646,138800.0],["2017-04-12",5.2608,5.2608,5.2038,5.2076,92100.0],["2017-04-13",5.2114,5.2228,5.1848,5.1962,141000.0],["2017-04-17",5.2402,5.2478,5.2211,5.2287,94200.0],["2017-04-18",5.2019,5.2517,5.1828,5.2402,107300.0],["2017-04-19",5.2555,5.2555,5.1981,5.2058,117100.0],["2017-04-20",5.2019,5.2478,5.2019,5.2325,104200.0],["2017-04-21",5.2478,5.267,5.2402,5.2517,120300.0],["2017-04-24",5.267,5.3205,5.244,5.2861,197900.0],["2017-04-25",5.3167,5.3282,5.2402,5.2517,173400.0],["2017-04-26",5.2517,5.3282,5.2517,5.3052,122900.0],["2017-04-27",5.3243,5.3243,5.2631,5.2937,86000.0],["2017-04-28",5.3167,5.3167,5.2631,5.2937,117800.0],["2017-05-01",5.3358,5.3358,5.2784,5.2937,105400.0],["2017-05-02",5.309,5.3243,5.2746,5.3014,111000.0],["2017-05-03",5.3014,5.3014,5.2402,5.2593,117900.0],["2017-05-04",5.2631,5.2631,5.2249,5.2402,145300.0],["2017-05-05",5.2402,5.2861,5.2211,5.2823,152400.0],["2017-05-08",5.2784,5.309,5.2555,5.2976,89400.0],["2017-05-09",5.3167,5.3167,5.2172,5.2402,171700.0],["2017-05-10",5.3243,5.3511,5.2861,5.332,286300.0],["2017-05-11",5.3741,5.3932,5.332,5.3473,165700.0],["2017-05-12",5.3396,5.3741,5.3282,5.3626,85800.0],["2017-05-15",5.3588,5.3932,5.3473,5.3779,108700.0],["2017-05-16",5.3894,5.4123,5.3588,5.4047,120800.0],["2017-05-17",5.4027,5.4489,5.4027,5.422,252100.0],["2017-05-18",5.4027,5.4643,5.3796,5.4297,137000.0],["2017-05-19",5.4335,5.4335,5.3642,5.3912,166700.0],["2017-05-22",5.4374,5.4489,5.3912,5.4412,121300.0],["2017-05-23",5.4643,5.4759,5.4297,5.4412,85600.0],["2017-05-24",5.4682,5.499,5.422,5.4874,246300.0],["2017-05-25",5.4874,5.5067,5.4297,5.4335,104500.0],["2017-05-26",5.4489,5.472,5.3989,5.4335,89400.0],["2017-05-30",5.4297,5.4451,5.4027,5.4297,58400.0],["2017-05-31",5.4335,5.4797,5.3989,5.4258,168500.0],["2017-06-01",5.4566,5.4836,5.4297,5.4682,121300.0],["2017-06-02",5.4682,5.4952,5.4258,5.4374,74600.0],["2017-06-05",5.4374,5.4566,5.4143,5.4374,137800.0],["2017-06-06",5.4528,5.4528,5.3758,5.4143,138000.0],["2017-06-07",5.4181,5.4181,5.3873,5.395,85500.0],["2017-06-08",5.4143,5.4451,5.3681,5.4181,156000.0],["2017-06-09",5.4181,5.4528,5.3796,5.4258,111000.0],["2017-06-12",5.4066,5.4759,5.3912,5.4643,118300.0],["2017-06-13",5.4605,5.4875,5.4143,5.4836,99300.0],["2017-06-14",5.4759,5.4759,5.4066,5.4297,157800.0],["2017-06-15",5.4104,5.4335,5.3719,5.3758,154600.0],["2017-06-16",5.3912,5.3912,5.3527,5.3912,174800.0],["2017-06-19",5.428,5.4862,5.4086,5.4358,123900.0],["2017-06-20",5.4552,5.4862,5.4319,5.4474,96800.0],["2017-06-21",5.4396,5.459,5.4164,5.4203,67400.0],["2017-06-22",5.428,5.4745,5.428,5.4319,103600.0],["2017-06-23",5.4319,5.4629,5.4125,5.4629,64500.0],["2017-06-26",5.5017,5.5405,5.4358,5.5211,160100.0],["2017-06-27",5.5249,5.5249,5.459,5.4707,81900.0],["2017-06-28",5.49,5.5172,5.4707,5.5094,76700.0],["2017-06-29",5.5094,5.5133,5.4396,5.4862,83700.0],["2017-06-30",5.5133,5.5133,5.459,5.4707,94700.0],["2017-07-03",5.5056,5.5133,5.4668,5.4978,68800.0],["2017-07-05",5.4939,5.5366,5.4862,5.5094,96700.0],["2017-07-06",5.5056,5.5443,5.4939,5.5288,139100.0],["2017-07-07",5.5288,5.5443,5.5056,5.5172,104700.0],["2017-07-10",5.5133,5.5405,5.4823,5.5094,85600.0],["2017-07-11",5.49,5.5598,5.4745,5.5366,100900.0],["2017-07-12",5.5637,5.5637,5.5133,5.5249,81600.0],["2017-07-13",5.556,5.5637,5.5017,5.5211,96100.0],["2017-07-14",5.5056,5.5831,5.5056,5.5327,178100.0],["2017-07-17",5.5404,5.5831,5.5249,5.5366,179400.0],["2017-07-18",5.5112,5.64,5.5034,5.601,154000.0],["2017-07-19",5.5971,5.6205,5.5619,5.5854,164500.0],["2017-07-20",5.5932,5.5971,5.5268,5.5385,86100.0],["2017-07-21",5.5619,5.5932,5.5502,5.5619,149300.0],["2017-07-24",5.5424,5.5815,5.5229,5.5424,144600.0],["2017-07-25",5.5658,5.5971,5.5502,5.5776,117000.0],["2017-07-26",5.601,5.6166,5.5619,5.5893,137300.0],["2017-07-27",5.6049,5.6088,5.5385,5.5541,123200.0],["2017-07-28",5.5424,5.5893,5.5307,5.5502,99100.0],["2017-07-31",5.5502,5.5932,5.5385,5.5815,127100.0],["2017-08-01",5.601,5.6205,5.5697,5.5932,127800.0],["2017-08-02",5.5971,5.6127,5.5424,5.5815,120500.0],["2017-08-03",5.5854,5.601,5.5541,5.5541,84300.0],["2017-08-04",5.5893,5.5971,5.5424,5.5619,120700.0],["2017-08-07",5.5619,5.5932,5.5424,5.5658,81200.0],["2017-08-08",5.5658,5.5658,5.5346,5.5385,109900.0],["2017-08-09",5.5346,5.601,5.5346,5.5697,188000.0],["2017-08-10",5.558,5.5619,5.5073,5.5073,236400.0],["2017-08-11",5.5073,5.5151,5.4253,5.4488,241200.0],["2017-08-14",5.4644,5.5619,5.4644,5.5073,241000.0],["2017-08-15",5.5424,5.5619,5.4839,5.519,412400.0],["2017-08-16",5.5406,5.5563,5.5013,5.5406,201400.0],["2017-08-17",5.5603,5.5799,5.5249,5.5406,244500.0],["2017-08-18",5.5328,5.5878,5.5249,5.5681,153300.0],["2017-08-21",5.576,5.5838,5.5445,5.5563,128300.0],["2017-08-22",5.5603,5.5996,5.5603,5.5721,105500.0],["2017-08-23",5.5603,5.5996,5.5563,5.5681,155900.0],["2017-08-24",5.576,5.5917,5.5681,5.5721,193300.0],["2017-08-25",5.576,5.6349,5.576,5.6035,139700.0],["2017-08-28",5.6114,5.6546,5.5996,5.6153,93000.0],["2017-08-29",5.5878,5.6428,5.5878,5.5996,142200.0],["2017-08-30",5.5996,5.6349,5.5956,5.6153,71200.0],["2017-08-31",5.6231,5.6546,5.5956,5.6035,215700.0],["2017-09-01",5.6192,5.631,5.5956,5.6035,144500.0],["2017-09-05",5.6114,5.6192,5.5603,5.5721,116800.0],["2017-09-06",5.5878,5.6035,5.5524,5.5642,94000.0],["2017-09-07",5.5681,5.5956,5.5524,5.5799,56200.0],["2017-09-08",5.5681,5.6153,5.5603,5.5878,68000.0],["2017-09-11",5.5996,5.6192,5.5721,5.6035,116200.0],["2017-09-12",5.6153,5.6349,5.5799,5.6192,133500.0],["2017-09-13",5.6153,5.6192,5.5917,5.6113,62500.0],["2017-09-14",5.6114,5.6624,5.5917,5.6507,150300.0],["2017-09-15",5.631,5.6585,5.6035,5.631,136500.0],["2017-09-18",5.6389,5.6389,5.6113,5.6192,128500.0],["2017-09-19",5.6568,5.6647,5.6172,5.637,231900.0],["2017-09-20",5.6212,5.6647,5.6212,5.6568,147200.0],["2017-09-21",5.6528,5.6845,5.6449,5.6647,113800.0],["2017-09-22",5.6766,5.7003,5.6568,5.6924,94400.0],["2017-09-25",5.6924,5.6924,5.637,5.6726,170200.0],["2017-09-26",5.6568,5.7161,5.6528,5.7043,156500.0],["2017-09-27",5.7003,5.7043,5.6449,5.6726,116500.0],["2017-09-28",5.6805,5.7082,5.6489,5.6963,144600.0],["2017-09-29",5.7082,5.728,5.6884,5.728,153200.0],["2017-10-02",5.7359,5.7636,5.7122,5.7557,145600.0],["2017-10-03",5.7596,5.7755,5.7438,5.7478,117900.0],["2017-10-04",5.7557,5.7794,5.7359,5.7676,149600.0],["2017-10-05",5.7755,5.7794,5.7557,5.7676,87000.0],["2017-10-06",5.7913,5.7913,5.7557,5.7794,84800.0],["2017-10-09",5.7794,5.7873,5.7676,5.7794,79200.0],["2017-10-10",5.7755,5.7873,5.7596,5.7596,60100.0],["2017-10-11",5.7596,5.7834,5.7517,5.7715,69600.0],["2017-10-12",5.7834,5.7952,5.7517,5.7794,104900.0],["2017-10-13",5.7873,5.7873,5.7596,5.7715,80500.0],["2017-10-16",5.7873,5.7873,5.7438,5.7557,118800.0],["2017-10-17",5.7517,5.7755,5.728,5.7359,148400.0],["2017-10-18",5.7698,5.8016,5.7538,5.7817,87600.0],["2017-10-19",5.7817,5.7857,5.7538,5.7817,73400.0],["2017-10-20",5.7936,5.8335,5.7698,5.8136,74100.0],["2017-10-23",5.8215,5.8295,5.7698,5.7857,71500.0],["2017-10-24",5.8175,5.8255,5.7857,5.8096,82000.0],["2017-10-25",5.5388,5.5786,5.5149,5.5149,4127000.0],["2017-10-26",5.5348,5.5388,5.487,5.499,856200.0],["2017-10-27",5.4751,5.5468,5.4671,5.5269,696600.0],["2017-10-30",5.5308,5.6184,5.5189,5.5746,855600.0],["2017-10-31",5.5746,5.5985,5.5587,5.5786,527900.0],["2017-11-01",5.5906,5.5945,5.5109,5.5189,478500.0],["2017-11-02",5.5149,5.5468,5.4631,5.5069,322500.0],["2017-11-03",5.499,5.5308,5.4751,5.487,363400.0],["2017-11-06",5.4791,5.5149,5.4791,5.5149,236800.0],["2017-11-07",5.5269,5.5308,5.503,5.5149,230200.0],["2017-11-08",5.5149,5.5945,5.5149,5.5826,339700.0],["2017-11-09",5.5946,5.5946,5.5348,5.5707,333700.0],["2017-11-10",5.5746,5.5826,5.5388,5.5587,146500.0],["2017-11-13",5.5627,5.5667,5.5269,5.5348,269100.0],["2017-11-14",5.5348,5.5547,5.5149,5.5308,276300.0],["2017-11-15",5.491,5.5428,5.4631,5.4831,441000.0],["2017-11-16",5.4971,5.5773,5.4971,5.5372,291400.0],["2017-11-17",5.5211,5.6094,5.5171,5.6094,255800.0],["2017-11-20",5.6254,5.6454,5.5813,5.6374,441600.0],["2017-11-21",5.6414,5.6815,5.6214,5.6815,492000.0],["2017-11-22",5.6735,5.7417,5.6535,5.6615,590000.0],["2017-11-24",5.6855,5.7096,5.6695,5.6735,103600.0],["2017-11-27",5.6414,5.6615,5.5893,5.6094,255800.0],["2017-11-28",5.6094,5.6454,5.5773,5.6214,202800.0],["2017-11-29",5.6374,5.6414,5.5773,5.6214,223100.0],["2017-11-30",5.6535,5.6535,5.5653,5.6094,190700.0],["2017-12-01",5.5853,5.6254,5.473,5.5492,447600.0],["2017-12-04",5.5933,5.6294,5.5212,5.5452,337300.0],["2017-12-05",5.5412,5.5893,5.5372,5.5572,274800.0],["2017-12-06",5.5612,5.5973,5.5412,5.5693,144000.0],["2017-12-07",5.5693,5.6134,5.5693,5.5933,176000.0],["2017-12-08",5.6134,5.6134,5.5853,5.6134,175900.0],["2017-12-11",5.6134,5.6374,5.6013,5.6214,145200.0],["2017-12-12",5.6174,5.6334,5.5853,5.5933,193600.0],["2017-12-13",5.6174,5.6174,5.5773,5.5973,162500.0],["2017-12-14",5.6094,5.6334,5.5933,5.6013,225000.0],["2017-12-15",5.6053,5.6414,5.5773,5.6094,269300.0],["2017-12-18",5.6254,5.6655,5.5933,5.6053,185200.0],["2017-12-19",5.6174,5.6254,5.5492,5.5572,249000.0],["2017-12-20",5.5612,5.6174,5.5612,5.5853,191700.0],["2017-12-21",5.6134,5.6294,5.5933,5.6134,183700.0],["2017-12-22",5.6154,5.6275,5.5871,5.6033,179400.0],["2017-12-26",5.6154,5.6154,5.5629,5.5669,169800.0],["2017-12-27",5.5952,5.5952,5.5104,5.5427,372200.0],["2017-12-28",5.5387,5.5952,5.5347,5.571,296300.0],["2017-12-29",5.5912,5.5912,5.5306,5.5387,280400.0],["2018-01-02",5.571,5.5871,5.5346,5.5468,189900.0],["2018-01-03",5.5468,5.5589,5.4701,5.4862,506500.0],["2018-01-04",5.4862,5.5185,5.4822,5.4983,298700.0],["2018-01-05",5.5104,5.5225,5.4701,5.5024,406900.0],["2018-01-08",5.5185,5.5427,5.4781,5.5024,251100.0],["2018-01-09",5.5145,5.5225,5.4741,5.4862,306600.0],["2018-01-10",5.4781,5.4862,5.4337,5.462,271400.0],["2018-01-11",5.462,5.5024,5.4499,5.4983,209800.0],["2018-01-12",5.5024,5.5508,5.4983,5.5225,250300.0],["2018-01-16",5.5346,5.5589,5.466,5.4701,260200.0],["2018-01-17",5.4883,5.5371,5.4883,5.5168,183300.0],["2018-01-18",5.5005,5.5331,5.4924,5.5005,228700.0],["2018-01-19",5.5087,5.5615,5.5087,5.5615,222000.0],["2018-01-22",5.5615,5.6022,5.5575,5.5941,210000.0],["2018-01-23",5.6062,5.651,5.5615,5.6184,280400.0],["2018-01-24",5.6388,5.6388,5.5778,5.59,146600.0],["2018-01-25",5.6225,5.6428,5.5981,5.6306,203700.0],["2018-01-26",5.6428,5.6428,5.5859,5.6144,174900.0],["2018-01-29",5.6144,5.6144,5.5534,5.5737,243900.0],["2018-01-30",5.5697,5.5697,5.5168,5.5453,267800.0],["2018-01-31",5.5615,5.6184,5.5371,5.5737,395800.0],["2018-02-01",5.5859,5.6347,5.5412,5.6144,336000.0],["2018-02-02",5.59,5.6022,5.5331,5.5615,311800.0],["2018-02-05",5.5575,5.5615,5.2688,5.3826,730900.0],["2018-02-06",5.3013,5.4192,5.2647,5.3989,460900.0],["2018-02-07",5.3786,5.4965,5.3786,5.4314,446700.0],["2018-02-08",5.4436,5.4477,5.3054,5.3176,321800.0],["2018-02-09",5.2648,5.3664,4.8785,4.9558,1572800.0],["2018-02-12",5.0127,5.1469,5.0127,5.0655,636200.0],["2018-02-13",5.0493,5.2648,5.0493,5.2241,504300.0],["2018-02-14",5.22,5.3013,5.216,5.2485,429800.0],["2018-02-15",5.2833,5.3283,5.1891,5.226,389500.0],["2018-02-16",5.2342,5.3243,5.2342,5.3079,331400.0],["2018-02-20",5.2833,5.3161,5.1809,5.2096,465400.0],["2018-02-21",5.2055,5.2546,5.1768,5.1973,310100.0],["2018-02-22",5.1973,5.2382,5.1522,5.1686,225300.0],["2018-02-23",5.1932,5.1973,5.1481,5.1809,201700.0],["2018-02-26",5.1932,5.2096,5.1563,5.1686,171000.0],["2018-02-27",5.2014,5.2423,5.1359,5.1441,212900.0],["2018-02-28",5.1891,5.2096,5.1072,5.1113,271800.0],["2018-03-01",5.1318,5.2178,5.0908,5.1195,161000.0],["2018-03-02",5.099,5.1359,5.0703,5.099,170700.0],["2018-03-05",5.0785,5.2342,5.0785,5.2096,245800.0],["2018-03-06",5.2301,5.2301,5.1727,5.2301,127000.0],["2018-03-07",5.2219,5.2423,5.1645,5.2055,190300.0],["2018-03-08",5.226,5.2751,5.2055,5.271,152300.0],["2018-03-09",5.2956,5.3898,5.2956,5.3652,407200.0],["2018-03-12",5.3857,5.4348,5.3365,5.3857,363100.0],["2018-03-13",5.398,5.484,5.3529,5.4717,355800.0],["2018-03-14",5.4758,5.5045,5.4021,5.4062,157000.0],["2018-03-15",5.4226,5.4307,5.3447,5.3816,187600.0],["2018-03-16",5.396,5.4249,5.3548,5.3713,136200.0],["2018-03-19",5.3465,5.4167,5.3383,5.4084,198700.0],["2018-03-20",5.4167,5.4703,5.3919,5.4167,211400.0],["2018-03-21",5.429,5.4579,5.4043,5.4208,108400.0],["2018-03-22",5.4455,5.5982,5.4455,5.5693,424400.0],["2018-03-23",5.5899,5.5899,5.4414,5.4455,165600.0],["2018-03-26",5.5033,5.5322,5.3878,5.4208,180300.0],["2018-03-27",5.429,5.4455,5.3672,5.3754,177800.0],["2018-03-28",5.3837,5.396,5.3342,5.3672,218500.0],["2018-03-29",5.3795,5.4373,5.3795,5.4002,221800.0],["2018-04-02",5.4125,5.4538,5.3589,5.396,129400.0],["2018-04-03",5.4084,5.4414,5.3878,5.4043,72700.0],["2018-04-04",5.3754,5.5115,5.3672,5.4785,132800.0],["2018-04-05",5.4785,5.5198,5.4662,5.4909,76000.0],["2018-04-06",5.4744,5.495,5.4497,5.4538,74900.0],["2018-04-09",5.462,5.5157,5.4414,5.5074,142800.0],["2018-04-10",5.5198,5.5363,5.4868,5.5033,118600.0],["2018-04-11",5.4868,5.5404,5.4868,5.5198,172900.0],["2018-04-12",5.5404,5.5404,5.5115,5.5198,81400.0],["2018-04-13",5.5239,5.5404,5.5115,5.5363,119700.0],["2018-04-16",5.5633,5.5758,5.5342,5.5633,81700.0],["2018-04-17",5.6173,5.6173,5.5508,5.5633,95800.0],["2018-04-18",5.5799,5.6215,5.5675,5.6173,135500.0],["2018-04-19",5.6007,5.6215,5.5675,5.5841,96400.0],["2018-04-20",5.5965,5.6049,5.5384,5.5716,78900.0],["2018-04-23",5.5799,5.5841,5.5176,5.5342,107300.0],["2018-04-24",5.5342,5.5841,5.5093,5.5134,103600.0],["2018-04-25",5.5093,5.5301,5.4885,5.4968,123700.0],["2018-04-26",5.4844,5.555,5.4844,5.5342,75600.0],["2018-04-27",5.5425,5.6132,5.5342,5.5924,98200.0],["2018-04-30",5.6132,5.6132,5.5508,5.5841,92200.0],["2018-05-01",5.5924,5.6049,5.5467,5.5633,103400.0],["2018-05-02",5.555,5.5675,5.5259,5.5425,127500.0],["2018-05-03",5.5467,5.555,5.5176,5.5425,64200.0],["2018-05-04",5.5259,5.6132,5.5259,5.6049,78600.0],["2018-05-07",5.609,5.609,5.5716,5.5799,99700.0],["2018-05-08",5.5758,5.5965,5.5592,5.5924,64300.0],["2018-05-09",5.609,5.609,5.5218,5.5425,97400.0],["2018-05-10",5.555,5.6215,5.5342,5.5467,209200.0],["2018-05-11",5.5467,5.663,5.5176,5.6256,347300.0],["2018-05-14",5.5467,5.6464,5.5467,5.6007,222200.0],["2018-05-15",5.5882,5.6506,5.5799,5.6381,107800.0],["2018-05-16",5.6422,5.6755,5.6256,5.6298,147100.0],["2018-05-17",5.6653,5.6988,5.6277,5.6486,115200.0],["2018-05-18",5.6402,5.6444,5.5775,5.6277,106900.0],["2018-05-21",5.6361,5.6779,5.6277,5.6653,103500.0],["2018-05-22",5.6905,5.6905,5.6444,5.6612,86600.0],["2018-05-23",5.6486,5.6695,5.6486,5.6653,66000.0],["2018-05-24",5.657,5.6821,5.6319,5.6695,130700.0],["2018-05-25",5.6612,5.6779,5.6402,5.6444,91700.0],["2018-05-29",5.6277,5.6486,5.6277,5.6444,90700.0],["2018-05-30",5.6486,5.7156,5.6486,5.7072,159700.0],["2018-05-31",5.7156,5.7239,5.6486,5.703,112600.0],["2018-06-01",5.7197,5.7239,5.657,5.6821,81500.0],["2018-06-04",5.6946,5.7532,5.6653,5.7532,127800.0],["2018-06-05",5.749,5.749,5.6905,5.7197,118400.0],["2018-06-06",5.6988,5.7448,5.6737,5.7365,83900.0],["2018-06-07",5.7658,5.8453,5.7532,5.8243,510500.0],["2018-06-08",5.816,5.8704,5.7992,5.8704,307700.0],["2018-06-11",5.8704,5.8787,5.8578,5.8578,263000.0],["2018-06-12",5.8662,5.8871,5.862,5.8704,163000.0],["2018-06-13",5.8913,5.8913,5.8662,5.8704,124600.0],["2018-06-14",5.8913,5.908,5.8787,5.8997,189600.0],["2018-06-15",5.9186,5.927,5.8681,5.8765,164000.0],["2018-06-18",5.8554,5.9228,5.8554,5.8976,149800.0],["2018-06-19",5.8807,5.9144,5.8765,5.8849,72500.0],["2018-06-20",5.8933,5.9018,5.8596,5.8639,83900.0],["2018-06-21",5.8639,5.8849,5.7922,5.8049,126100.0],["2018-06-22",5.8091,5.8933,5.7712,5.7796,148500.0],["2018-06-25",5.7922,5.7922,5.6954,5.6996,273500.0],["2018-06-26",5.708,5.8217,5.7038,5.7417,143900.0],["2018-06-27",5.7459,5.8049,5.708,5.708,66100.0],["2018-06-28",5.7164,5.7585,5.7122,5.7333,96500.0],["2018-06-29",5.7501,5.7965,5.7164,5.7543,91500.0],["2018-07-02",5.767,5.8091,5.729,5.8007,97400.0],["2018-07-03",5.8091,5.847,5.8049,5.8133,73700.0],["2018-07-05",5.8175,5.8302,5.8049,5.8091,75900.0],["2018-07-06",5.8175,5.8428,5.7922,5.8091,62000.0],["2018-07-09",5.847,5.8765,5.8175,5.8259,91200.0],["2018-07-10",5.8596,5.8596,5.788,5.8091,93200.0],["2018-07-11",5.7965,5.8217,5.7543,5.7796,85100.0],["2018-07-12",5.7965,5.7965,5.7501,5.767,81900.0],["2018-07-13",5.767,5.7922,5.7291,5.7754,123800.0],["2018-07-16",5.7754,5.8133,5.767,5.8007,98100.0],["2018-07-17",5.8159,5.9091,5.8074,5.8371,166100.0],["2018-07-18",5.8324,5.8324,5.7391,5.7985,403200.0],["2018-07-19",5.7943,5.8112,5.773,5.773,187100.0],["2018-07-20",5.7773,5.7858,5.7518,5.7561,134000.0],["2018-07-23",5.7561,5.8027,5.7094,5.7137,197900.0],["2018-07-24",5.7264,5.7858,5.7137,5.7646,125200.0],["2018-07-25",5.7773,5.7985,5.7476,5.7773,72900.0],["2018-07-26",5.7688,5.7688,5.7306,5.7434,94700.0],["2018-07-27",5.7518,5.7603,5.6755,5.6967,192300.0],["2018-07-30",5.6967,5.7306,5.6415,5.6712,207100.0],["2018-07-31",5.6628,5.7561,5.6628,5.7518,155600.0],["2018-08-01",5.7476,5.7858,5.7179,5.7518,121100.0],["2018-08-02",5.7434,5.7858,5.7434,5.7646,66000.0],["2018-08-03",5.773,5.8027,5.7603,5.773,87100.0],["2018-08-06",5.7561,5.7815,5.7306,5.773,124700.0],["2018-08-07",5.7815,5.8282,5.7815,5.807,100300.0],["2018-08-08",5.7985,5.8197,5.7688,5.8027,62300.0],["2018-08-09",5.8324,5.8621,5.7518,5.8579,191100.0],["2018-08-10",5.8494,5.8748,5.7815,5.7858,126200.0],["2018-08-13",5.7943,5.8239,5.7858,5.8112,98500.0],["2018-08-14",5.8155,5.8494,5.7985,5.8367,96700.0],["2018-08-15",5.8239,5.8239,5.7815,5.7985,64900.0],["2018-08-16",5.7985,5.8409,5.7646,5.7815,123400.0],["2018-08-17",5.7815,5.8027,5.7518,5.7815,100600.0],["2018-08-20",5.8058,5.8229,5.7845,5.7973,103000.0],["2018-08-21",5.8135,5.8221,5.7879,5.7965,72000.0],["2018-08-22",5.8007,5.8733,5.7879,5.8691,102300.0],["2018-08-23",5.852,5.8733,5.8178,5.8264,42200.0],["2018-08-24",5.852,5.852,5.8306,5.852,81100.0],["2018-08-27",5.8264,5.8477,5.7965,5.8178,49600.0],["2018-08-28",5.8093,5.8349,5.7965,5.7965,78600.0],["2018-08-29",5.8264,5.8392,5.7965,5.8178,78200.0],["2018-08-30",5.8178,5.8349,5.8135,5.8221,66600.0],["2018-08-31",5.8093,5.8178,5.7922,5.8093,54100.0],["2018-09-04",5.8093,5.8306,5.7922,5.8306,90600.0],["2018-09-05",5.8349,5.8349,5.7537,5.7708,124400.0],["2018-09-06",5.7666,5.7879,5.7068,5.7324,134500.0],["2018-09-07",5.7153,5.7452,5.6512,5.6769,124900.0],["2018-09-10",5.6897,5.711,5.6384,5.6811,101100.0],["2018-09-11",5.6982,5.6982,5.664,5.6897,81500.0],["2018-09-12",5.6897,5.6982,5.6598,5.6897,106900.0],["2018-09-13",5.6982,5.7452,5.6811,5.7025,116800.0],["2018-09-14",5.7102,5.7274,5.6715,5.693,103900.0],["2018-09-17",5.7003,5.7477,5.6788,5.7046,88400.0],["2018-09-18",5.7089,5.7176,5.6831,5.7003,59600.0],["2018-09-19",5.7132,5.7434,5.6831,5.7046,85700.0],["2018-09-20",5.7132,5.7563,5.6831,5.7434,68400.0],["2018-09-21",5.752,5.7649,5.7176,5.752,68100.0],["2018-09-24",5.752,5.7864,5.7477,5.7477,49500.0],["2018-09-25",5.7649,5.7649,5.7262,5.7348,61000.0],["2018-09-26",5.7391,5.7563,5.7262,5.7262,74300.0],["2018-09-27",5.7262,5.7434,5.6401,5.6573,115700.0],["2018-09-28",5.6573,5.7046,5.6573,5.6573,140800.0],["2018-10-01",5.6573,5.6616,5.61,5.6358,116500.0],["2018-10-02",5.6186,5.653,5.6014,5.6401,132200.0],["2018-10-03",5.6487,5.6788,5.6143,5.6143,111400.0],["2018-10-04",5.6057,5.6315,5.5412,5.5713,168600.0],["2018-10-05",5.5498,5.5928,5.5412,5.5584,121400.0],["2018-10-08",5.5498,5.5541,5.4723,5.5067,193400.0],["2018-10-09",5.5067,5.5885,5.4981,5.5885,150000.0],["2018-10-10",5.5799,5.5799,5.4895,5.4895,163000.0],["2018-10-11",5.4422,5.5153,5.4207,5.511,256100.0],["2018-10-12",5.5455,5.567,5.4938,5.524,102000.0],["2018-10-15",5.5283,5.5713,5.4895,5.5369,90600.0],["2018-10-16",5.5123,5.5812,5.5123,5.5769,48000.0],["2018-10-17",5.5908,5.5951,5.5474,5.5864,90100.0],["2018-10-18",5.5821,5.5908,5.5474,5.5604,93800.0],["2018-10-19",5.5561,5.5995,5.5474,5.5691,145200.0],["2018-10-22",5.5734,5.6081,5.5561,5.5604,118500.0],["2018-10-23",5.5474,5.5648,5.4911,5.5084,159800.0],["2018-10-24",5.5084,5.5431,5.4608,5.4651,133800.0],["2018-10-25",5.4824,5.5821,5.4521,5.5344,151700.0],["2018-10-26",5.5171,5.5431,5.4911,5.5041,167500.0],["2018-10-29",5.5084,5.5474,5.5084,5.5214,173600.0],["2018-10-30",5.5301,5.5561,5.4954,5.5214,97700.0],["2018-10-31",5.5258,5.5865,5.5258,5.5734,205900.0],["2018-11-01",5.5908,5.6298,5.5734,5.6081,117700.0],["2018-11-02",5.6168,5.6255,5.5258,5.5301,158000.0],["2018-11-05",5.5388,5.5778,5.5344,5.5648,85300.0],["2018-11-06",5.5474,5.6298,5.5301,5.6255,69900.0],["2018-11-07",5.6558,5.7078,5.6211,5.6298,111100.0],["2018-11-08",5.5995,5.7208,5.5995,5.6688,171000.0],["2018-11-09",5.6385,5.6775,5.6255,5.6601,68300.0],["2018-11-12",5.6775,5.7251,5.6125,5.6168,56100.0],["2018-11-13",5.6211,5.6645,5.6125,5.6125,68200.0],["2018-11-14",5.6428,5.7295,5.6298,5.6948,249600.0],["2018-11-15",5.7425,5.7468,5.5734,5.6688,205500.0],["2018-11-16",5.7641,5.7901,5.6991,5.7815,215800.0],["2018-11-19",5.836,5.8448,5.74,5.7793,163200.0],["2018-11-20",5.7007,5.7837,5.5916,5.6396,211600.0],["2018-11-21",5.6483,5.7487,5.6134,5.7182,144000.0],["2018-11-23",5.7313,5.7837,5.7095,5.7356,45600.0],["2018-11-26",5.74,5.7793,5.7182,5.7182,101800.0],["2018-11-27",5.7269,5.7269,5.5916,5.6396,281100.0],["2018-11-28",5.6309,5.6309,5.5741,5.5829,215400.0],["2018-11-29",5.5698,5.6745,5.5698,5.644,178300.0],["2018-11-30",5.6352,5.6396,5.5829,5.6221,89000.0],["2018-12-03",5.6222,5.6222,5.5698,5.6134,205500.0],["2018-12-04",5.6003,5.6003,5.5087,5.5392,221200.0],["2018-12-06",5.4999,5.5305,5.4126,5.513,166000.0],["2018-12-07",5.4912,5.5567,5.4606,5.5174,102500.0],["2018-12-10",5.5174,5.5261,5.4214,5.4563,131300.0],["2018-12-11",5.4606,5.5261,5.3821,5.4083,227600.0],["2018-12-12",5.4432,5.4999,5.4301,5.4432,113800.0],["2018-12-13",5.4694,5.4956,5.3341,5.3341,207600.0],["2018-12-14",5.321,5.3602,5.2642,5.2729,155500.0],["2018-12-17",5.238,5.2817,5.0372,5.046,675300.0],["2018-12-18",5.079,5.1846,5.0042,5.1054,392600.0],["2018-12-19",5.1098,5.2022,5.035,5.1098,264000.0],["2018-12-20",5.1098,5.1098,4.8633,4.9293,437300.0],["2018-12-21",4.9557,5.0394,4.9337,4.9733,312600.0],["2018-12-24",4.9734,5.0174,4.9205,4.9866,155900.0],["2018-12-26",5.0042,5.1626,4.9954,5.1406,208700.0],["2018-12-27",5.0922,5.2506,5.0922,5.1758,208200.0],["2018-12-28",5.1802,5.2726,5.1802,5.2242,191500.0],["2018-12-31",5.2154,5.2638,5.0702,5.0922,256800.0],["2019-01-02",5.0746,5.2242,5.0658,5.1934,132400.0],["2019-01-03",5.1802,5.2726,5.1802,5.2154,108000.0],["2019-01-04",5.2198,5.3166,5.1934,5.277,222300.0],["2019-01-07",5.2726,5.4355,5.2726,5.3959,150200.0],["2019-01-08",5.3871,5.4311,5.3871,5.4047,103700.0],["2019-01-09",5.4135,5.4575,5.3783,5.4487,247900.0],["2019-01-10",5.4355,5.4839,5.4223,5.4531,106600.0],["2019-01-11",5.4399,5.4839,5.4399,5.4751,78700.0],["2019-01-14",5.4663,5.5279,5.4663,5.4883,88800.0],["2019-01-15",5.4883,5.5455,5.4883,5.5411,109800.0],["2019-01-16",5.5566,5.5832,5.4901,5.5389,133000.0],["2019-01-17",5.5256,5.5655,5.5256,5.5611,92200.0],["2019-01-18",5.5655,5.5832,5.5389,5.5832,86800.0],["2019-01-22",5.5611,5.5921,5.5433,5.5566,197200.0],["2019-01-23",5.5788,5.6231,5.5566,5.5965,51100.0],["2019-01-24",5.6098,5.6586,5.5788,5.6453,113400.0],["2019-01-25",5.6631,5.6941,5.6409,5.6631,59700.0],["2019-01-28",5.6631,5.6852,5.6498,5.6719,113300.0],["2019-01-29",5.6764,5.6897,5.6586,5.6852,51000.0],["2019-01-30",5.6985,5.7163,5.6675,5.7118,100400.0],["2019-01-31",5.7118,5.7473,5.6941,5.7473,151900.0],["2019-02-01",5.765,5.765,5.7207,5.7429,94000.0],["2019-02-04",5.7562,5.7784,5.7384,5.7784,94100.0],["2019-02-05",5.7784,5.805,5.7651,5.8005,105600.0],["2019-02-06",5.8005,5.805,5.7739,5.7917,87800.0],["2019-02-07",5.7695,5.8094,5.6985,5.7606,124600.0],["2019-02-08",5.7517,5.805,5.7251,5.7917,50500.0],["2019-02-11",5.805,5.8316,5.7961,5.8271,113900.0],["2019-02-12",5.8404,5.8493,5.8227,5.8493,103100.0],["2019-02-13",5.8917,5.8962,5.8471,5.8917,83900.0],["2019-02-14",5.8917,5.9007,5.8649,5.8694,63000.0],["2019-02-15",5.8873,5.8873,5.8337,5.8515,76900.0],["2019-02-19",5.8381,5.9007,5.8381,5.8962,104500.0],["2019-02-20",5.8917,5.9007,5.8694,5.8917,116700.0],["2019-02-21",5.9007,5.9185,5.8828,5.9051,131300.0],["2019-02-22",5.9275,5.9811,5.8962,5.9766,241600.0],["2019-02-25",5.9766,5.9855,5.9364,5.9721,152600.0],["2019-02-26",5.9543,5.9811,5.8783,5.923,157200.0],["2019-02-27",5.9275,5.9275,5.8694,5.8873,58700.0],["2019-02-28",5.8873,5.9007,5.8292,5.8515,102000.0],["2019-03-01",5.8739,5.8739,5.7488,5.7667,125700.0],["2019-03-04",5.7622,5.8158,5.7533,5.7667,85300.0],["2019-03-05",5.7711,5.7845,5.7309,5.7399,99100.0],["2019-03-06",5.7622,5.7845,5.7533,5.7622,69700.0],["2019-03-07",5.7667,5.789,5.7622,5.7711,86100.0],["2019-03-08",5.7711,5.8247,5.7577,5.7667,84800.0],["2019-03-11",5.7935,5.8158,5.7488,5.8024,110600.0],["2019-03-12",5.8292,5.8292,5.7533,5.7533,123200.0],["2019-03-13",5.7756,5.7845,5.7399,5.7577,192600.0],["2019-03-14",5.7577,5.789,5.7533,5.7667,227900.0],["2019-03-15",5.7667,5.7979,5.7533,5.7979,347500.0],["2019-03-18",5.8292,5.8292,5.7622,5.8292,155800.0],["2019-03-19",5.845,5.881,5.8225,5.836,97400.0],["2019-03-20",5.836,5.8405,5.8135,5.818,68500.0],["2019-03-21",5.8045,5.8405,5.791,5.791,90600.0],["2019-03-22",5.8,5.8,5.7685,5.782,108500.0],["2019-03-25",5.7775,5.818,5.755,5.764,103900.0],["2019-03-26",5.773,5.8225,5.773,5.809,154900.0],["2019-03-27",5.8135,5.8315,5.755,5.7595,93800.0],["2019-03-28",5.7595,5.818,5.7595,5.7865,99900.0],["2019-03-29",5.8,5.8135,5.764,5.764,101600.0],["2019-04-01",5.7865,5.818,5.764,5.773,107600.0],["2019-04-02",5.782,5.8,5.764,5.7865,117200.0],["2019-04-03",5.7595,5.818,5.7595,5.782,119300.0],["2019-04-04",5.7865,5.7865,5.7505,5.764,166600.0],["2019-04-05",5.7685,5.845,5.7685,5.8405,116800.0],["2019-04-08",5.836,5.854,5.8135,5.8495,60600.0],["2019-04-09",5.8405,5.845,5.8225,5.8225,61900.0],["2019-04-10",5.836,5.854,5.8315,5.8495,192500.0],["2019-04-11",5.863,5.89,5.8315,5.8405,171400.0],["2019-04-12",5.8675,5.8765,5.8405,5.872,122700.0],["2019-04-15",5.881,5.8945,5.836,5.8765,131000.0],["2019-04-16",5.915,5.9195,5.8742,5.8833,116100.0],["2019-04-17",5.8787,5.8923,5.8697,5.8923,63100.0],["2019-04-18",5.8923,5.8923,5.8651,5.8833,59100.0],["2019-04-22",5.8878,5.8923,5.8697,5.8878,78900.0],["2019-04-23",5.8923,5.9331,5.8833,5.924,83700.0],["2019-04-24",5.924,5.9512,5.9059,5.9376,120600.0],["2019-04-25",5.9467,5.9558,5.9014,5.9467,277200.0],["2019-04-26",5.9512,5.9739,5.924,5.9739,239900.0],["2019-04-29",5.983,5.992,5.9648,5.983,141000.0],["2019-04-30",5.9694,5.983,5.9467,5.9784,73300.0],["2019-05-01",5.9875,5.992,5.9603,5.9694,83700.0],["2019-05-02",5.9784,6.0147,5.9694,5.9966,161600.0],["2019-05-03",6.0147,6.0827,6.0056,6.051,138400.0],["2019-05-06",6.0419,6.0691,6.0192,6.0419,113100.0],["2019-05-07",6.0283,6.051,5.9739,5.992,118000.0],["2019-05-08",5.992,6.06,5.992,6.0374,74900.0],["2019-05-09",5.8334,5.8561,5.4119,5.4391,1179200.0],["2019-05-10",5.5071,5.5433,5.4663,5.5161,527700.0],["2019-05-13",5.4935,5.498,5.4481,5.4799,205900.0],["2019-05-14",5.4617,5.498,5.4481,5.4572,253500.0],["2019-05-15",5.4481,5.5025,5.4481,5.498,215000.0],["2019-05-16",5.4527,5.498,5.4527,5.4844,274100.0],["2019-05-17",5.4958,5.5415,5.4821,5.4821,150300.0],["2019-05-20",5.4867,5.5141,5.473,5.4821,121200.0],["2019-05-21",5.5004,5.5461,5.473,5.5187,152200.0],["2019-05-22",5.5187,5.5598,5.5187,5.5415,119800.0],["2019-05-23",5.5415,5.5415,5.473,5.5004,188800.0],["2019-05-24",5.5187,5.5187,5.4547,5.4547,219800.0],["2019-05-28",5.4547,5.4684,5.4501,5.4593,111800.0],["2019-05-29",5.473,5.473,5.4227,5.4319,204700.0],["2019-05-30",5.4867,5.4958,5.4364,5.4547,196200.0],["2019-05-31",5.4501,5.4593,5.2765,5.3405,397200.0],["2019-06-03",5.3451,5.3679,5.3039,5.3268,166000.0],["2019-06-04",5.3633,5.3633,5.3131,5.3268,138800.0],["2019-06-05",5.3268,5.3359,5.2765,5.3085,145800.0],["2019-06-06",5.2765,5.3633,5.2765,5.3451,244000.0],["2019-06-07",5.3588,5.377,5.2765,5.3359,241500.0],["2019-06-10",5.3679,5.4136,5.3496,5.3679,209700.0],["2019-06-11",5.3816,5.3816,5.3451,5.3542,168300.0],["2019-06-12",5.3588,5.3679,5.3451,5.3496,139100.0],["2019-06-13",5.3542,5.3907,5.3542,5.3725,131900.0],["2019-06-14",5.3932,5.3978,5.3471,5.3517,80300.0],["2019-06-17",5.3656,5.3748,5.3287,5.3425,128500.0],["2019-06-18",5.3425,5.3978,5.3425,5.384,106500.0],["2019-06-19",5.3748,5.3932,5.3425,5.3563,116400.0],["2019-06-20",5.3932,5.3978,5.2965,5.3103,178000.0],["2019-06-21",5.2965,5.3471,5.2873,5.3057,171400.0],["2019-06-24",5.3241,5.361,5.3011,5.3057,112900.0],["2019-06-25",5.2965,5.3241,5.2734,5.278,110100.0],["2019-06-26",5.278,5.2965,5.2504,5.2688,103700.0],["2019-06-27",5.2688,5.3011,5.2596,5.278,123400.0],["2019-06-28",5.278,5.3517,5.278,5.3241,122500.0],["2019-07-01",5.3656,5.3702,5.3425,5.3471,92800.0],["2019-07-02",5.3379,5.3563,5.2919,5.3103,173100.0],["2019-07-03",5.3287,5.3656,5.3149,5.3563,63000.0],["2019-07-05",5.3517,5.3748,5.3333,5.3656,62400.0],["2019-07-08",5.3748,5.3748,5.3195,5.3517,139200.0],["2019-07-09",5.3517,5.3517,5.3241,5.3471,116700.0],["2019-07-10",5.3471,5.3748,5.3471,5.3563,140800.0],["2019-07-11",5.3748,5.407,5.3702,5.3702,113300.0],["2019-07-12",5.3702,5.407,5.3702,5.3932,102900.0],["2019-07-15",5.3794,5.3978,5.3748,5.3978,113700.0],["2019-07-16",5.3978,5.4116,5.3748,5.407,191200.0],["2019-07-17",5.4186,5.4279,5.3629,5.4,143300.0],["2019-07-18",5.3908,5.4047,5.3768,5.3861,119300.0],["2019-07-19",5.3861,5.4047,5.3722,5.4047,166900.0],["2019-07-22",5.4697,5.4697,5.3815,5.4093,179500.0],["2019-07-23",5.4,5.4418,5.3861,5.4233,284500.0],["2019-07-24",5.3954,5.4511,5.3815,5.4325,277900.0],["2019-07-25",5.4372,5.4558,5.414,5.414,114400.0],["2019-07-26",5.4093,5.4604,5.4093,5.4465,126200.0],["2019-07-29",5.4418,5.465,5.4233,5.4372,99300.0],["2019-07-30",5.4233,5.4743,5.4233,5.4743,72400.0],["2019-07-31",5.465,5.4743,5.4233,5.4418,91000.0],["2019-08-01",5.4604,5.4697,5.4093,5.4233,118800.0],["2019-08-02",5.4186,5.4233,5.3629,5.3908,189300.0],["2019-08-05",5.3861,5.3908,5.1865,5.2282,394300.0],["2019-08-06",5.2329,5.3118,5.2236,5.2607,179400.0],["2019-08-07",5.2282,5.2282,5.1725,5.2097,211600.0],["2019-08-08",5.2004,5.4186,5.2004,5.3629,268500.0],["2019-08-09",5.3397,5.465,5.3397,5.4047,269900.0],["2019-08-12",5.3954,5.4186,5.3397,5.3768,161800.0],["2019-08-13",5.3861,5.4697,5.3815,5.4418,179500.0],["2019-08-14",5.3861,5.3861,5.3397,5.3675,136700.0],["2019-08-15",5.3768,5.3908,5.3211,5.3258,167300.0],["2019-08-16",5.3655,5.3936,5.3515,5.3843,135100.0],["2019-08-19",5.4077,5.4639,5.3936,5.4451,163700.0],["2019-08-20",5.4358,5.4779,5.4217,5.4311,95400.0],["2019-08-21",5.4311,5.4498,5.417,5.4311,147800.0],["2019-08-22",5.4311,5.4498,5.4077,5.417,124900.0],["2019-08-23",5.417,5.417,5.3515,5.3655,130100.0],["2019-08-26",5.3655,5.403,5.3655,5.3655,117100.0],["2019-08-27",5.3749,5.3796,5.3094,5.314,128000.0],["2019-08-28",5.3047,5.3562,5.3,5.3281,123300.0],["2019-08-29",5.3562,5.3609,5.314,5.3468,90600.0],["2019-08-30",5.3515,5.3515,5.314,5.3375,156400.0],["2019-09-03",5.3187,5.3328,5.2953,5.3047,130200.0],["2019-09-04",5.3047,5.3468,5.3047,5.3234,98200.0],["2019-09-05",5.3421,5.4217,5.3375,5.4217,244200.0],["2019-09-06",5.4405,5.4639,5.3843,5.4358,146300.0],["2019-09-09",5.4451,5.4686,5.4217,5.4639,94200.0],["2019-09-10",5.4639,5.492,5.4264,5.4405,88600.0],["2019-09-11",5.4498,5.4639,5.4311,5.4451,125300.0],["2019-09-12",5.4826,5.5013,5.4498,5.4686,172600.0],["2019-09-13",5.4779,5.5107,5.4779,5.4966,168400.0],["2019-09-16",5.499,5.5132,5.4707,5.4896,114100.0],["2019-09-17",5.5273,5.532,5.4707,5.4896,148400.0],["2019-09-18",5.4896,5.499,5.4707,5.4943,124000.0],["2019-09-19",5.4943,5.5179,5.466,5.4754,132000.0],["2019-09-20",5.4707,5.532,5.4707,5.532,177000.0],["2019-09-23",5.5132,5.5462,5.5037,5.5226,100000.0],["2019-09-24",5.532,5.5368,5.4896,5.5037,95200.0],["2019-09-25",5.5037,5.5084,5.4754,5.4848,96100.0],["2019-09-26",5.4848,5.5179,5.4754,5.4896,70900.0],["2019-09-27",5.5132,5.5226,5.4801,5.4801,75900.0],["2019-09-30",5.499,5.5273,5.4754,5.4754,120700.0],["2019-10-01",5.5037,5.5179,5.4046,5.4235,137500.0],["2019-10-02",5.4188,5.4282,5.3291,5.3574,182800.0],["2019-10-03",5.3621,5.4093,5.3291,5.348,101500.0],["2019-10-04",5.3385,5.381,5.3385,5.3763,46500.0],["2019-10-07",5.3763,5.4282,5.3574,5.4046,79700.0],["2019-10-08",5.4046,5.4188,5.3904,5.3999,84500.0],["2019-10-09",5.3952,5.4235,5.3668,5.3857,120800.0],["2019-10-10",5.4093,5.4329,5.3999,5.4093,114200.0],["2019-10-11",5.4424,5.4848,5.4376,5.4376,151000.0],["2019-10-14",5.4376,5.4518,5.4046,5.4188,100700.0],["2019-10-15",5.4188,5.4754,5.4046,5.4424,138500.0],["2019-10-16",5.4495,5.4685,5.4447,5.4447,121400.0],["2019-10-17",5.4114,5.4876,5.4067,5.4685,74400.0],["2019-10-18",5.4543,5.4733,5.4352,5.4543,105700.0],["2019-10-21",5.4733,5.4876,5.459,5.459,140100.0],["2019-10-22",5.4543,5.4971,5.4543,5.4781,86300.0],["2019-10-23",5.4685,5.5114,5.459,5.4923,127600.0],["2019-10-24",5.4923,5.5019,5.4638,5.4876,86100.0],["2019-10-25",5.4685,5.4876,5.459,5.4638,108500.0],["2019-10-28",5.4781,5.5114,5.4733,5.4781,99100.0],["2019-10-29",5.4685,5.4828,5.4543,5.4638,139600.0],["2019-10-30",5.4638,5.4923,5.44,5.4685,102000.0],["2019-10-31",5.4781,5.4923,5.4495,5.4638,108500.0],["2019-11-01",5.4971,5.5019,5.4638,5.5019,160500.0],["2019-11-04",5.5209,5.5637,5.5019,5.5447,238600.0],["2019-11-05",5.559,5.578,5.5447,5.559,120000.0],["2019-11-06",5.5494,5.5828,5.5066,5.5732,123300.0],["2019-11-07",5.5828,5.5828,5.5447,5.559,97700.0],["2019-11-08",5.5637,5.5828,5.5447,5.5637,113300.0],["2019-11-11",5.5447,5.5732,5.5447,5.5542,92400.0],["2019-11-12",5.559,5.5875,5.5447,5.578,131900.0],["2019-11-13",5.566,5.6044,5.5468,5.59,120200.0],["2019-11-14",5.5948,5.614,5.5708,5.5948,94100.0],["2019-11-15",5.614,5.614,5.59,5.59,71800.0],["2019-11-18",5.6092,5.6092,5.59,5.5996,137000.0],["2019-11-19",5.6092,5.6428,5.6044,5.638,223500.0],["2019-11-20",5.6428,5.7052,5.638,5.7052,169600.0],["2019-11-21",5.7339,5.7435,5.5564,5.614,224000.0],["2019-11-22",5.6476,5.6956,5.6188,5.6476,140400.0],["2019-11-25",5.662,5.8203,5.662,5.8011,227400.0],["2019-11-26",5.7915,5.9259,5.7819,5.9067,190700.0],["2019-11-27",5.8923,5.9787,5.8923,5.9691,125200.0],["2019-11-29",5.9595,6.0266,5.9403,6.0266,97200.0],["2019-12-02",6.0458,6.0506,5.9355,5.9547,236600.0],["2019-12-03",5.9307,5.9691,5.8875,5.9643,155800.0],["2019-12-04",5.9547,5.9787,5.9451,5.9643,196500.0],["2019-12-05",5.9691,6.0074,5.9691,5.9739,85300.0],["2019-12-06",6.0027,6.0122,5.9691,5.9883,282400.0],["2019-12-09",5.9883,5.9931,5.9451,5.9643,201300.0],["2019-12-10",5.9643,5.9739,5.9355,5.9499,80600.0],["2019-12-11",5.9403,5.9691,5.9259,5.9307,168300.0],["2019-12-12",5.9403,5.9835,5.9163,5.9259,178300.0],["2019-12-13",5.9403,5.9739,5.9211,5.9643,173600.0],["2019-12-16",5.9835,6.0362,5.9835,6.017,170800.0],["2019-12-17",6.0266,6.0458,6.0218,6.0266,177700.0],["2019-12-18",6.0291,6.0581,6.0146,6.0242,151800.0],["2019-12-19",6.0242,6.0387,5.971,5.9952,206000.0],["2019-12-20",5.9952,6.0339,5.9372,5.9517,245500.0],["2019-12-23",5.9372,5.9517,5.9034,5.9082,175000.0],["2019-12-24",5.9227,5.9372,5.913,5.9179,152000.0],["2019-12-26",5.942,5.9807,5.9082,5.942,218900.0],["2019-12-27",5.9469,5.9662,5.9179,5.9275,122500.0],["2019-12-30",5.9469,5.9517,5.9034,5.9034,187900.0],["2019-12-31",5.884,5.913,5.8695,5.8888,162700.0],["2020-01-02",5.9469,5.9855,5.8888,5.9179,126100.0],["2020-01-03",5.9227,5.9275,5.8937,5.9227,91500.0],["2020-01-06",5.9179,5.9662,5.8937,5.9565,109600.0],["2020-01-07",5.9565,5.9662,5.9275,5.9517,125200.0],["2020-01-08",5.942,5.9904,5.9372,5.9807,139800.0],["2020-01-09",5.9904,6.0001,5.9614,5.9952,126300.0],["2020-01-10",5.9952,5.9952,5.9517,5.971,134500.0],["2020-01-13",5.971,5.9855,5.9372,5.9565,160200.0],["2020-01-14",5.9614,5.9662,5.9372,5.942,213000.0],["2020-01-15",5.9347,5.9834,5.9347,5.9542,122500.0],["2020-01-16",5.9688,5.9932,5.9445,5.9542,169100.0],["2020-01-17",5.9591,5.9932,5.9445,5.9445,162000.0],["2020-01-21",5.9445,5.9542,5.9347,5.9445,85900.0],["2020-01-22",5.9591,5.9834,5.9445,5.9688,232700.0],["2020-01-23",5.9883,6.0078,5.9542,6.0029,145900.0],["2020-01-24",6.0127,6.0127,5.8909,5.9299,349600.0],["2020-01-27",5.9299,5.9299,5.8421,5.8519,169400.0],["2020-01-28",5.8568,5.9055,5.8373,5.886,124200.0],["2020-01-29",5.9006,5.9347,5.8811,5.9347,74300.0],["2020-01-30",5.9055,5.9347,5.8616,5.925,104800.0],["2020-01-31",5.9006,5.9299,5.8811,5.9006,83900.0],["2020-02-03",5.925,5.9445,5.847,5.8909,131800.0],["2020-02-04",5.9055,5.925,5.8665,5.8811,117800.0],["2020-02-05",5.886,5.9883,5.886,5.9834,94600.0],["2020-02-06",5.8519,6.0322,5.8519,5.9737,174400.0],["2020-02-07",5.9737,6.0517,5.964,6.0517,171200.0],["2020-02-10",6.0565,6.1101,6.0517,6.0955,125300.0],["2020-02-11",6.0906,6.0955,6.0614,6.0955,123700.0],["2020-02-12",6.115,6.1394,6.1053,6.1199,78100.0],["2020-02-13",6.1735,6.1735,6.0858,6.1735,164300.0],["2020-02-14",6.1857,6.2103,6.1268,6.1808,153300.0],["2020-02-18",6.1857,6.2005,6.1121,6.1219,111400.0],["2020-02-19",6.1023,6.1219,6.063,6.0728,92500.0],["2020-02-20",6.0876,6.1367,6.0728,6.1219,112500.0],["2020-02-21",6.117,6.117,6.0287,6.0483,155900.0],["2020-02-24",6.0139,6.0237,5.9747,5.9796,90200.0],["2020-02-25",5.9648,5.9992,5.7292,5.739,378200.0],["2020-02-26",5.739,5.8863,5.7194,5.7439,251500.0],["2020-02-27",5.7292,5.7685,5.5623,5.6359,262300.0],["2020-02-28",5.5721,5.5721,5.253,5.2726,955500.0],["2020-03-02",5.3561,5.5819,5.3168,5.5574,325900.0],["2020-03-03",5.6015,5.7145,5.5819,5.6261,309000.0],["2020-03-04",5.7341,5.793,5.6654,5.739,139600.0],["2020-03-05",5.6555,5.7194,5.5966,5.6654,221500.0],["2020-03-06",5.5475,5.6359,5.4494,5.5132,216300.0],["2020-03-09",5.3119,5.3413,4.816,4.8946,569500.0],["2020-03-10",5.0812,5.1401,4.7179,4.9731,361700.0],["2020-03-11",4.8602,4.9044,4.6884,4.7375,365400.0],["2020-03-12",4.3742,4.4675,3.7851,3.8538,525500.0],["2020-03-13",3.9226,4.0993,3.7213,3.8489,427300.0],["2020-03-16",3.4954,3.4954,3.1763,3.1812,460500.0],["2020-03-17",3.2385,3.3033,2.6506,2.6506,565400.0],["2020-03-18",2.4663,2.5211,1.8534,1.8684,907600.0],["2020-03-19",1.8186,2.4912,1.6641,2.3317,659700.0],["2020-03-20",2.3666,2.4912,1.9332,2.1972,970000.0],["2020-03-23",2.1773,2.2371,1.8684,1.9431,561900.0],["2020-03-24",2.0976,2.3567,2.0179,2.257,340700.0],["2020-03-25",2.2869,2.7054,2.2769,2.3268,725100.0],["2020-03-26",2.3517,2.9446,2.3517,2.6307,574800.0],["2020-03-27",2.6008,2.815,2.5011,2.7552,528300.0],["2020-03-30",2.7403,2.7403,2.4663,2.4663,562900.0],["2020-03-31",2.4713,2.4912,2.3766,2.4214,345500.0],["2020-04-01",2.3866,2.4463,2.2072,2.252,447700.0],["2020-04-02",2.262,2.3517,2.1972,2.2371,260800.0],["2020-04-03",2.3417,2.3417,2.0926,2.2221,485300.0],["2020-04-06",2.3317,2.4812,2.272,2.3268,648900.0],["2020-04-07",2.4463,2.7254,2.4463,2.541,625900.0],["2020-04-08",2.6108,2.9446,2.5709,2.82,507900.0],["2020-04-09",2.9695,3.3631,2.9545,3.2535,739800.0],["2020-04-13",3.2236,3.4079,2.9595,3.2086,433800.0],["2020-04-14",3.2933,3.4627,3.2186,3.3531,351300.0],["2020-04-15",3.2849,3.29,3.1131,3.1687,258800.0],["2020-04-16",3.1636,3.2041,3.012,3.0474,193900.0],["2020-04-17",3.2091,3.2394,3.012,3.0373,184700.0],["2020-04-20",3.0322,3.1181,2.9716,3.0828,273100.0],["2020-04-21",3.0322,3.0929,2.9615,3.0676,176600.0],["2020-04-22",3.1333,3.1384,2.8655,2.8907,342100.0],["2020-04-23",2.9312,3.0727,2.9059,2.9817,216000.0],["2020-04-24",3.0575,3.2748,3.0272,3.2697,184500.0],["2020-04-27",3.3253,3.6387,3.3152,3.5528,305200.0],["2020-04-28",3.6943,3.7499,3.3708,3.386,295000.0],["2020-04-29",3.4466,3.6639,3.4466,3.6033,250800.0],["2020-04-30",3.5528,3.6791,3.4466,3.6639,211200.0],["2020-05-01",3.6235,3.6538,3.3506,3.4214,268300.0],["2020-05-04",3.3557,3.4062,3.1788,3.2394,246900.0],["2020-05-05",3.29,3.4416,3.1131,3.199,380200.0],["2020-05-06",3.1788,3.3557,3.1535,3.3253,168100.0],["2020-05-07",3.386,3.4871,3.295,3.4113,308200.0],["2020-05-08",3.4517,3.5073,3.386,3.4416,179100.0],["2020-05-11",3.4618,3.5174,3.3607,3.4466,224800.0],["2020-05-12",3.5376,3.8509,3.4416,3.7145,789200.0],["2020-05-13",3.7448,3.7448,3.4921,3.5578,408700.0],["2020-05-14",3.5123,3.6336,3.4214,3.6185,542400.0],["2020-05-15",3.6415,3.7337,3.5903,3.6876,509300.0],["2020-05-18",3.8822,3.9232,3.7952,3.8105,339100.0],["2020-05-19",3.8412,4.0615,3.831,3.9693,273200.0],["2020-05-20",4.0666,4.1434,4.0051,4.1025,239600.0],["2020-05-21",4.0922,4.2254,4.0666,4.1281,189700.0],["2020-05-22",4.1742,4.21,4.082,4.1895,171300.0],["2020-05-26",4.3688,4.42,4.2766,4.3278,276500.0],["2020-05-27",4.4302,4.4712,4.2356,4.3585,397100.0],["2020-05-28",4.3534,4.4098,4.2254,4.2407,257200.0],["2020-05-29",4.2407,4.2663,4.1025,4.2612,286200.0],["2020-06-01",4.2663,4.3944,4.2612,4.2817,223700.0],["2020-06-02",4.3124,4.3995,4.2407,4.2868,187900.0],["2020-06-03",4.3432,4.4354,4.3227,4.3944,278000.0],["2020-06-04",4.3893,4.5019,4.3688,4.4661,178100.0],["2020-06-05",4.589,4.7836,4.5429,4.5583,195300.0],["2020-06-08",4.8348,4.8553,4.7375,4.8553,293200.0],["2020-06-09",4.8348,4.8451,4.6556,4.8246,206200.0],["2020-06-10",4.8502,4.9424,4.3637,4.5173,670600.0],["2020-06-11",4.3227,4.3432,4.0154,4.082,500400.0],["2020-06-12",4.3176,4.5685,4.2971,4.5275,367900.0],["2020-06-15",4.3329,4.717,4.3278,4.6197,359500.0],["2020-06-16",4.7621,4.7724,4.5654,4.6586,225200.0],["2020-06-17",4.6327,4.6482,4.4256,4.4567,163200.0],["2020-06-18",4.4412,4.4877,4.3221,4.3532,180700.0],["2020-06-19",4.4101,4.467,4.2186,4.2652,232000.0],["2020-06-22",4.2445,4.3376,4.1824,4.3066,123600.0],["2020-06-23",4.3687,4.3998,4.1875,4.2703,231000.0],["2020-06-24",4.2186,4.2445,4.0892,4.2238,134900.0],["2020-06-25",4.2031,4.3066,4.1513,4.2962,110900.0],["2020-06-26",4.2755,4.2755,4.1513,4.2341,116200.0],["2020-06-29",4.2445,4.3583,4.2134,4.3532,142900.0],["2020-06-30",4.3118,4.4567,4.3118,4.348,121400.0],["2020-07-01",4.379,4.4308,4.2755,4.3273,166900.0],["2020-07-02",4.4256,4.4515,4.3014,4.3325,152300.0],["2020-07-06",4.3273,4.4153,4.3221,4.4101,219500.0],["2020-07-07",4.3998,4.4101,4.2807,4.2859,198800.0],["2020-07-08",4.2911,4.3635,4.2703,4.3428,96100.0],["2020-07-09",4.3532,4.3635,4.2031,4.2238,176700.0],["2020-07-10",4.2289,4.3583,4.2289,4.3325,146700.0],["2020-07-13",4.3998,4.4153,4.2962,4.3118,177000.0],["2020-07-14",4.2962,4.379,4.26,4.3532,198400.0],["2020-07-15",4.3924,4.4186,4.3453,4.4134,190600.0],["2020-07-16",4.3558,4.3977,4.3034,4.3453,236000.0],["2020-07-17",4.3715,4.3715,4.3191,4.3348,80700.0],["2020-07-20",4.3715,4.382,4.272,4.2825,182200.0],["2020-07-21",4.3087,4.3977,4.3034,4.3663,210700.0],["2020-07-22",4.3139,4.4291,4.2982,4.4238,122600.0],["2020-07-23",4.4448,4.4448,4.3924,4.4343,153700.0],["2020-07-24",4.4395,4.4657,4.3872,4.4029,115500.0],["2020-07-27",4.4029,4.5024,4.3558,4.4081,104700.0],["2020-07-28",4.4134,4.4395,4.3715,4.4238,142100.0],["2020-07-29",4.4238,4.4448,4.382,4.4291,94700.0],["2020-07-30",4.3715,4.4291,4.3401,4.4081,106200.0],["2020-07-31",4.4081,4.4238,4.3087,4.3401,116400.0],["2020-08-03",4.3767,4.4238,4.3453,4.3558,171900.0],["2020-08-04",4.361,4.4448,4.361,4.4291,222500.0],["2020-08-05",4.4291,4.5966,4.4291,4.5495,214100.0],["2020-08-06",4.4238,4.4605,4.3139,4.3191,439500.0],["2020-08-07",4.3191,4.3924,4.3191,4.3558,206900.0],["2020-08-10",4.3924,4.5128,4.3715,4.4553,182700.0],["2020-08-11",4.5128,4.5757,4.4814,4.4919,184200.0],["2020-08-12",4.5443,4.5966,4.5338,4.5652,179900.0],["2020-08-13",4.56,4.628,4.5128,4.5547,146600.0],["2020-08-14",4.5547,4.6437,4.5233,4.6018,197800.0],["2020-08-17",4.6071,4.628,4.5495,4.6175,183700.0],["2020-08-18",4.6149,4.6308,4.4985,4.5196,161400.0],["2020-08-19",4.5038,4.5567,4.3979,4.4032,158200.0],["2020-08-20",4.3926,4.4561,4.3715,4.3715,111000.0],["2020-08-21",4.3715,4.4032,4.345,4.382,147100.0],["2020-08-24",4.382,4.5143,4.382,4.4879,135000.0],["2020-08-25",4.5196,4.5514,4.472,4.4985,100900.0],["2020-08-26",4.5249,4.5355,4.3873,4.3979,188200.0],["2020-08-27",4.4138,4.4879,4.4085,4.4614,112100.0],["2020-08-28",4.4932,4.5884,4.4932,4.5302,142500.0],["2020-08-31",4.4826,4.5355,4.4508,4.5038,142500.0],["2020-09-01",4.5196,4.5355,4.4561,4.5143,168400.0],["2020-09-02",4.5249,4.6572,4.4773,4.6202,154000.0],["2020-09-03",4.6361,4.6572,4.5144,4.5514,228600.0],["2020-09-04",4.6043,4.6414,4.4191,4.5249,219700.0],["2020-09-08",4.5302,4.6255,4.4614,4.5831,177000.0],["2020-09-09",4.6255,4.6361,4.5355,4.5567,162000.0],["2020-09-10",4.5779,4.6361,4.5302,4.5514,110900.0],["2020-09-11",4.5831,4.5937,4.5408,4.562,93300.0],["2020-09-14",4.5937,4.689,4.5884,4.6467,188100.0],["2020-09-15",4.6784,4.7155,4.6149,4.6572,148600.0],["2020-09-16",4.585,4.6974,4.5797,4.5957,184200.0],["2020-09-17",4.585,4.6118,4.5422,4.5583,108300.0],["2020-09-18",4.585,4.585,4.462,4.478,257300.0],["2020-09-21",4.478,4.478,4.371,4.4192,243700.0],["2020-09-22",4.4513,4.4834,4.4299,4.4352,85300.0],["2020-09-23",4.462,4.4887,4.3122,4.3229,153800.0],["2020-09-24",4.3282,4.3389,4.2533,4.2694,212500.0],["2020-09-25",4.3015,4.4138,4.2801,4.3871,253500.0],["2020-09-28",4.462,4.6599,4.4513,4.6064,193700.0],["2020-09-29",4.585,4.6332,4.478,4.5262,180100.0],["2020-09-30",4.5529,4.6225,4.5048,4.5155,168400.0],["2020-10-01",4.5583,4.5797,4.5208,4.569,124800.0],["2020-10-02",4.4673,4.6546,4.462,4.6171,110300.0],["2020-10-05",4.6278,4.692,4.6225,4.6385,103500.0],["2020-10-06",4.6706,4.7027,4.6064,4.6385,114300.0],["2020-10-07",4.6653,4.6974,4.6011,4.6439,101400.0],["2020-10-08",4.6813,4.7027,4.6653,4.692,71500.0],["2020-10-09",4.692,4.7134,4.6492,4.6546,114400.0],["2020-10-12",4.6599,4.6867,4.6278,4.6546,125200.0],["2020-10-13",4.6332,4.6546,4.6011,4.6278,140400.0],["2020-10-14",4.6278,4.676,4.6278,4.6332,69900.0],["2020-10-15",4.6546,4.6599,4.6118,4.6278,170500.0],["2020-10-16",4.6546,4.6599,4.6225,4.6492,102400.0],["2020-10-19",4.6599,4.6706,4.6011,4.6171,453200.0],["2020-10-20",4.6415,4.6415,4.4954,4.5062,214700.0],["2020-10-21",4.5116,4.5495,4.4197,4.4197,153700.0],["2020-10-22",4.4197,4.5116,4.3926,4.5008,263700.0],["2020-10-23",4.5333,4.5657,4.4684,4.5549,111900.0],["2020-10-26",4.5279,4.5279,4.4034,4.4143,160000.0],["2020-10-27",4.4143,4.517,4.4143,4.4413,201400.0],["2020-10-28",4.4305,4.4521,4.2357,4.2411,342600.0],["2020-10-29",4.2736,4.3493,4.2195,4.2736,241100.0],["2020-10-30",4.2574,4.3061,4.1654,4.2195,233800.0],["2020-11-02",4.279,4.4359,4.2628,4.3602,219800.0],["2020-11-03",4.3818,4.4359,4.3493,4.3818,165300.0],["2020-11-04",4.4359,4.4738,4.3547,4.4305,146400.0],["2020-11-05",4.4683,4.6252,4.4521,4.6036,168200.0],["2020-11-06",4.5711,4.6523,4.5062,4.5387,151800.0],["2020-11-09",4.6793,4.9336,4.6036,4.6956,307400.0],["2020-11-10",4.7118,4.9011,4.7064,4.8524,238200.0],["2020-11-11",4.8524,4.9444,4.8254,4.9336,172800.0],["2020-11-12",4.9119,4.939,4.8254,4.9228,275000.0],["2020-11-13",4.9444,5.0959,4.9444,5.0526,254000.0],["2020-11-16",5.0936,5.192,5.0444,5.0663,280200.0],["2020-11-17",5.0335,5.11,5.0061,5.0663,125600.0],["2020-11-18",5.0826,5.2193,5.0826,5.0881,233800.0],["2020-11-19",5.1865,5.6237,5.1373,5.5144,600000.0],["2020-11-20",5.5417,5.733,5.5144,5.6401,347000.0],["2020-11-23",5.6456,5.7877,5.6401,5.6565,291500.0],["2020-11-24",5.7112,5.8532,5.6729,5.7549,216300.0],["2020-11-25",5.7822,5.815,5.7385,5.7603,180400.0],["2020-11-27",5.7658,5.8368,5.7494,5.7931,114000.0],["2020-11-30",5.7931,5.8423,5.6948,5.7002,191800.0],["2020-12-01",5.8205,5.8806,5.7986,5.8423,240000.0],["2020-12-02",5.8368,5.9571,5.8314,5.9134,243200.0],["2020-12-03",5.9462,6.0063,5.9134,5.9625,229500.0],["2020-12-04",5.9953,6.121,5.9899,5.9899,316800.0],["2020-12-07",6.0008,6.0281,5.9298,5.9516,179600.0],["2020-12-08",5.9352,6.0117,5.8587,5.897,243400.0],["2020-12-09",5.9352,5.9789,5.7877,5.886,179400.0],["2020-12-10",5.8751,5.8751,5.7767,5.7822,198900.0],["2020-12-11",5.7603,6.0063,5.6893,5.9188,327700.0],["2020-12-14",6.0063,6.0336,5.8806,5.897,327000.0],["2020-12-15",5.968,5.9844,5.8751,5.9243,291400.0],["2020-12-16",5.9271,5.9491,5.8333,5.8609,227100.0],["2020-12-17",5.8609,5.8774,5.7782,5.7782,210900.0],["2020-12-18",5.8168,5.8278,5.6734,5.69,352800.0],["2020-12-21",5.6238,5.7616,5.6238,5.69,187900.0],["2020-12-22",5.6845,5.7341,5.5907,5.5907,199400.0],["2020-12-23",5.6128,5.7175,5.6073,5.6679,119000.0],["2020-12-24",5.6569,5.69,5.6348,5.6514,77800.0],["2020-12-28",5.6845,5.7506,5.6238,5.6293,198600.0],["2020-12-29",5.6348,5.7672,5.6073,5.7286,230900.0],["2020-12-30",5.7341,5.7892,5.69,5.7451,233200.0],["2020-12-31",5.7451,5.8443,5.7231,5.8058,128800.0],["2021-01-04",5.8443,5.8664,5.6955,5.7672,271000.0],["2021-01-05",5.7616,5.9546,5.7616,5.8885,173200.0],["2021-01-06",5.9381,6.0869,5.9326,6.0263,273600.0],["2021-01-07",6.0428,6.1476,6.0153,6.1366,154500.0],["2021-01-08",6.1752,6.1972,6.0373,6.1752,197300.0],["2021-01-11",6.1862,6.2303,6.131,6.1586,238400.0],["2021-01-12",6.2358,6.2358,6.1531,6.2027,196600.0],["2021-01-13",6.2248,6.2799,6.2082,6.2744,258100.0],["2021-01-14",6.2854,6.3902,6.2744,6.3736,333600.0],["2021-01-15",6.3264,6.382,6.2652,6.3042,181500.0],["2021-01-19",6.3042,6.3264,6.1429,6.1652,311700.0],["2021-01-20",6.1763,6.2263,6.1263,6.1707,185400.0],["2021-01-21",6.1763,6.2708,6.1318,6.193,159100.0],["2021-01-22",6.1707,6.2041,6.1374,6.2041,103600.0],["2021-01-25",6.2041,6.2263,6.1207,6.1374,151300.0],["2021-01-26",6.1763,6.2764,6.1541,6.2263,226300.0],["2021-01-27",6.2152,6.2541,6.0762,6.1263,225100.0],["2021-01-28",6.1429,6.2096,6.0985,6.1541,199900.0],["2021-01-29",6.1541,6.1541,5.9317,6.0484,230000.0],["2021-02-01",6.0596,6.1985,6.0262,6.1596,139900.0],["2021-02-02",6.1707,6.3486,6.1707,6.2819,189800.0],["2021-02-03",6.4209,6.4209,6.2486,6.3486,170900.0],["2021-02-04",6.3931,6.4153,6.3653,6.4042,177500.0],["2021-02-05",6.4153,6.5265,6.3931,6.5043,263600.0],["2021-02-08",6.5265,6.5877,6.4821,6.5543,229700.0],["2021-02-09",6.571,6.5988,6.4932,6.5543,257500.0],["2021-02-10",6.4932,6.6989,6.3931,6.6433,432100.0],["2021-02-11",6.6909,6.7021,6.534,6.6517,273300.0],["2021-02-12",6.6629,6.6965,6.5452,6.5732,188400.0],["2021-02-16",6.562,6.7525,6.5452,6.6349,318000.0],["2021-02-17",6.6573,6.6965,6.5844,6.6124,98700.0],["2021-02-18",6.6181,6.6685,6.5732,6.6012,184600.0],["2021-02-19",6.6405,6.6965,6.6124,6.6797,165700.0],["2021-02-22",6.6965,6.7581,6.6909,6.7021,183400.0],["2021-02-23",6.7077,6.7245,6.5396,6.6909,177400.0],["2021-02-24",6.6853,6.7694,6.6853,6.7469,156800.0],["2021-02-25",6.7806,6.7806,6.6124,6.6237,211300.0],["2021-02-26",6.6405,6.7301,6.6237,6.6797,133600.0],["2021-03-01",6.7694,6.8142,6.7469,6.7806,331200.0],["2021-03-02",6.775,6.8086,6.7413,6.7974,143200.0],["2021-03-03",6.8254,6.8366,6.7637,6.7918,178700.0],["2021-03-04",6.803,6.8198,6.59,6.7021,237100.0],["2021-03-05",6.7581,6.7581,6.478,6.7189,266300.0],["2021-03-08",6.7525,6.8254,6.6349,6.8254,245800.0],["2021-03-09",6.7862,6.8366,6.7301,6.7638,285700.0],["2021-03-10",6.7806,6.8478,6.7694,6.8366,214700.0],["2021-03-11",6.8366,6.9263,6.831,6.8478,314500.0],["2021-03-12",6.8814,7.0327,6.8758,6.9599,473600.0],["2021-03-15",7.0271,7.0944,6.9375,7.0776,444900.0],["2021-03-16",7.1112,7.1224,6.9207,7.072,370400.0],["2021-03-17",7.0861,7.1312,7.0014,7.0183,235300.0],["2021-03-18",7.024,7.0522,6.8207,6.8433,199200.0],["2021-03-19",6.8602,6.9844,6.7868,6.8489,311900.0],["2021-03-22",6.8433,6.9167,6.8038,6.9054,194000.0],["2021-03-23",6.8546,6.8997,6.7868,6.8038,140100.0],["2021-03-24",6.8263,6.9449,6.7755,6.7755,181300.0],["2021-03-25",6.7812,6.8263,6.657,6.7868,334000.0],["2021-03-26",6.8038,6.8376,6.7416,6.7925,171500.0],["2021-03-29",6.7191,6.815,6.7078,6.7699,216200.0],["2021-03-30",6.7812,6.8207,6.7586,6.7642,202100.0],["2021-03-31",6.7699,6.8094,6.7078,6.7078,168000.0],["2021-04-01",6.7699,6.7868,6.7191,6.7699,176200.0],["2021-04-05",6.8602,6.8602,6.7473,6.8151,219800.0],["2021-04-06",6.8433,6.9167,6.8263,6.9054,216800.0],["2021-04-07",6.9223,6.9901,6.911,6.9393,267600.0],["2021-04-08",6.9731,7.0917,6.9562,7.0748,282000.0],["2021-04-09",7.0917,7.1595,7.0635,7.1425,243700.0],["2021-04-12",7.1651,7.2046,7.1256,7.1934,320500.0],["2021-04-13",7.1764,7.2555,7.1482,7.2498,317800.0],["2021-04-14",7.2413,7.2413,7.082,7.1048,320100.0],["2021-04-15",7.1389,7.1901,7.1048,7.1901,100800.0],["2021-04-16",7.1958,7.2413,7.1673,7.2072,141800.0],["2021-04-19",7.2072,7.2242,7.1673,7.1958,132500.0],["2021-04-20",7.2071,7.2583,7.173,7.1901,148900.0],["2021-04-21",7.173,7.2299,7.1161,7.2299,125900.0],["2021-04-22",7.2413,7.2527,7.1673,7.1844,153800.0],["2021-04-23",7.2185,7.2185,7.1503,7.1901,97800.0],["2021-04-26",7.1901,7.264,7.1787,7.264,149100.0],["2021-04-27",7.2868,7.2925,7.2413,7.2868,162700.0],["2021-04-28",7.264,7.2925,7.1958,7.2128,235900.0],["2021-04-29",7.247,7.247,7.1958,7.2299,166500.0],["2021-04-30",7.2413,7.2413,7.1446,7.156,134500.0],["2021-05-03",7.2128,7.2299,7.1446,7.173,227900.0],["2021-05-04",7.1958,7.1958,7.082,7.1332,191900.0],["2021-05-05",7.1673,7.2527,7.1389,7.2527,321100.0],["2021-05-06",7.1958,7.2527,7.1218,7.2356,251300.0],["2021-05-07",7.2583,7.264,7.2185,7.247,157400.0],["2021-05-10",7.2527,7.2527,7.1104,7.1161,279700.0],["2021-05-11",7.1104,7.1503,7.0194,7.082,245100.0],["2021-05-12",7.082,7.0991,6.7293,6.7919,588200.0],["2021-05-13",6.7976,7.0365,6.7976,6.9967,292800.0],["2021-05-14",7.0626,7.0626,6.9766,7.0282,179000.0],["2021-05-17",7.0053,7.0798,6.9881,7.0626,202200.0],["2021-05-18",7.0855,7.1257,7.0454,7.0798,133600.0],["2021-05-19",7.0454,7.1257,6.9938,7.1257,127800.0],["2021-05-20",7.1085,7.1429,7.0798,7.1371,156900.0],["2021-05-21",7.1658,7.1658,7.1027,7.1371,116100.0],["2021-05-24",7.1371,7.2117,7.1142,7.1945,114200.0],["2021-05-25",7.2002,7.2346,7.1027,7.1027,161000.0],["2021-05-26",7.1371,7.1715,7.1085,7.1658,229100.0],["2021-05-27",7.1715,7.2518,7.1715,7.2231,138100.0],["2021-05-28",7.2575,7.2575,7.1715,7.2461,114500.0],["2021-06-01",7.2804,7.3091,7.2403,7.2518,239500.0],["2021-06-02",7.2575,7.3034,7.2518,7.269,154900.0],["2021-06-03",7.2747,7.3148,7.2575,7.3091,225400.0],["2021-06-04",7.3263,7.332,7.2575,7.3206,186100.0],["2021-06-07",7.3378,7.4066,7.3263,7.3263,261800.0],["2021-06-08",7.3378,7.4467,7.3378,7.418,261900.0],["2021-06-09",7.4467,7.504,7.4008,7.4811,223900.0],["2021-06-10",7.5155,7.5327,7.4467,7.4582,209500.0],["2021-06-11",7.4926,7.5212,7.4524,7.4639,227900.0],["2021-06-14",7.4524,7.5728,7.4238,7.5613,355500.0],["2021-06-15",7.59,7.59,7.4238,7.4754,380400.0],["2021-06-16",7.4725,7.5013,7.4205,7.4609,253000.0],["2021-06-17",7.4667,7.5187,7.3108,7.3801,372600.0],["2021-06-18",7.357,7.3858,7.1953,7.2357,510200.0],["2021-06-21",7.2473,7.4263,7.2473,7.3974,204800.0],["2021-06-22",7.3974,7.4205,7.3339,7.4205,121700.0],["2021-06-23",7.4609,7.484,7.4263,7.4378,152700.0],["2021-06-24",7.4725,7.4782,7.3916,7.432,241800.0],["2021-06-25",7.432,7.4494,7.2935,7.2935,198600.0],["2021-06-28",7.3339,7.4032,7.2473,7.3916,251800.0],["2021-06-29",7.4205,7.4205,7.305,7.305,135500.0],["2021-06-30",7.2761,7.3454,7.2415,7.3454,250000.0],["2021-07-01",7.3916,7.4147,7.3512,7.4089,117400.0],["2021-07-02",7.4551,7.5822,7.4089,7.5822,277600.0],["2021-07-06",7.5937,7.7554,7.5649,7.7439,416100.0],["2021-07-07",7.7439,7.7439,7.4551,7.5591,353200.0],["2021-07-08",7.5129,7.5649,7.4205,7.536,193100.0],["2021-07-09",7.588,7.6284,7.536,7.5995,164400.0],["2021-07-12",7.6284,7.7208,7.6226,7.715,183000.0],["2021-07-13",7.715,7.7612,7.6573,7.715,244200.0],["2021-07-14",7.767,7.7959,7.5822,7.6573,259900.0],["2021-07-15",7.6399,7.6804,7.5822,7.6226,254100.0],["2021-07-16",7.643,7.6604,7.5499,7.5732,167100.0],["2021-07-19",7.5034,7.5266,7.3289,7.4627,280200.0],["2021-07-20",7.4685,7.579,7.451,7.5499,124200.0],["2021-07-21",7.5906,7.6779,7.5732,7.5964,155600.0],["2021-07-22",7.5732,7.6081,7.5092,7.5208,114000.0],["2021-07-23",7.5266,7.6197,7.5266,7.5441,138400.0],["2021-07-26",7.5441,7.6081,7.5325,7.5906,104300.0],["2021-07-27",7.5615,7.6139,7.5441,7.5674,83900.0],["2021-07-28",7.579,7.6023,7.5441,7.5615,105400.0],["2021-07-29",7.6023,7.6662,7.5674,7.5674,241900.0],["2021-07-30",7.5906,7.6488,7.5034,7.5441,181800.0],["2021-08-02",7.5964,7.6662,7.5325,7.5557,219000.0],["2021-08-03",7.579,7.6372,7.4627,7.5732,181400.0],["2021-08-04",7.5383,7.5674,7.4685,7.4685,211100.0],["2021-08-05",7.5615,7.6721,7.5325,7.6372,266800.0],["2021-08-06",7.6488,7.6604,7.5674,7.6372,195500.0],["2021-08-09",7.5732,7.6721,7.5441,7.6197,268400.0],["2021-08-10",7.6488,7.6953,7.5674,7.5848,228900.0],["2021-08-11",7.6313,7.7011,7.5964,7.6721,200600.0],["2021-08-12",7.6895,7.736,7.643,7.6837,209600.0],["2021-08-13",7.7128,7.7477,7.6662,7.736,195500.0],["2021-08-16",7.7477,7.7477,7.6662,7.7186,242300.0],["2021-08-17",7.7157,7.7332,7.5809,7.6454,139600.0],["2021-08-18",7.6454,7.6688,7.5926,7.6161,129300.0],["2021-08-19",7.6043,7.6043,7.3056,7.329,530800.0],["2021-08-20",7.329,7.5282,7.3173,7.5106,145500.0],["2021-08-23",7.5633,7.575,7.452,7.4637,154500.0],["2021-08-24",7.4989,7.5399,7.4462,7.4872,150400.0],["2021-08-25",7.5165,7.5809,7.4872,7.5282,175800.0],["2021-08-26",7.5516,7.5516,7.4637,7.493,106700.0],["2021-08-27",7.4989,7.5868,7.4989,7.5751,121100.0],["2021-08-30",7.5868,7.5926,7.4989,7.4989,153600.0],["2021-08-31",7.5223,7.5751,7.4989,7.5399,116300.0],["2021-09-01",7.5633,7.5751,7.4813,7.5458,238300.0],["2021-09-02",7.5399,7.5516,7.4989,7.5223,116300.0],["2021-09-03",7.5399,7.5809,7.5165,7.5751,127600.0],["2021-09-07",7.5458,7.5751,7.4989,7.4989,233600.0],["2021-09-08",7.5165,7.6102,7.5048,7.5692,123500.0],["2021-09-09",7.5809,7.6336,7.5516,7.5809,153600.0],["2021-09-10",7.6278,7.6688,7.5282,7.5399,184500.0],["2021-09-13",7.5575,7.5751,7.4755,7.5633,224100.0],["2021-09-14",7.5692,7.5985,7.5165,7.5223,129000.0],["2021-09-15",7.5458,7.6043,7.5047,7.5868,223400.0],["2021-09-16",7.5661,7.5956,7.4481,7.4953,181100.0],["2021-09-17",7.513,7.572,7.4658,7.5366,248900.0],["2021-09-20",7.4068,7.4599,7.3477,7.4068,206900.0],["2021-09-21",7.4776,7.5956,7.4658,7.5307,155900.0],["2021-09-22",7.5779,7.5956,7.5425,7.5543,82000.0],["2021-09-23",7.5779,7.631,7.5602,7.572,100700.0],["2021-09-24",7.5661,7.6074,7.5307,7.5307,105400.0],["2021-09-27",7.5956,7.5956,7.513,7.572,140200.0],["2021-09-28",7.5838,7.6251,7.5248,7.5425,144300.0],["2021-09-29",7.5838,7.631,7.5366,7.5956,135500.0],["2021-09-30",7.6074,7.6133,7.5248,7.5484,122300.0],["2021-10-01",7.5779,7.6664,7.5543,7.6192,175700.0],["2021-10-04",7.6369,7.6841,7.6015,7.6487,148800.0],["2021-10-05",7.6841,7.7314,7.6546,7.696,168700.0],["2021-10-06",7.6723,7.7491,7.6428,7.7491,165100.0],["2021-10-07",7.7845,7.814,7.7078,7.7255,122100.0],["2021-10-08",7.7491,7.8494,7.7432,7.8081,177100.0],["2021-10-11",7.814,7.8789,7.814,7.8376,128400.0],["2021-10-12",7.8494,7.9261,7.8376,7.8671,168600.0],["2021-10-13",7.8494,7.8848,7.7609,7.8376,321100.0],["2021-10-14",7.8376,7.8671,7.8022,7.8376,233400.0],["2021-10-15",7.8643,7.8762,7.8227,7.8346,185400.0],["2021-10-18",7.8346,7.8881,7.8227,7.8881,100500.0],["2021-10-19",7.8822,7.9595,7.8703,7.906,164100.0],["2021-10-20",7.906,7.9297,7.8762,7.8941,106400.0],["2021-10-21",7.8941,7.9119,7.8525,7.8822,97800.0],["2021-10-22",7.8822,7.9476,7.8525,7.9178,155200.0],["2021-10-25",7.9595,7.9892,7.9238,7.9357,266900.0],["2021-10-26",7.9654,7.9892,7.8881,7.9238,111700.0],["2021-10-27",7.9357,7.9654,7.8941,7.9654,109000.0],["2021-10-28",7.9951,8.0367,7.9654,8.0189,150600.0],["2021-10-29",8.0367,8.0427,7.9832,8.007,95900.0],["2021-11-01",8.0427,8.0486,7.9119,7.9595,213300.0],["2021-11-02",7.9892,8.013,7.9416,7.9892,119800.0],["2021-11-03",8.013,8.0367,7.9595,7.9713,110800.0],["2021-11-04",8.0486,8.0665,7.9773,8.0605,148900.0],["2021-11-05",8.0783,8.1378,8.0665,8.12,164800.0],["2021-11-08",8.114,8.1675,8.0902,8.1437,237700.0],["2021-11-09",8.1259,8.1378,8.0783,8.114,133400.0],["2021-11-10",8.1318,8.1675,8.0962,8.114,123100.0],["2021-11-11",8.1437,8.2032,8.1318,8.1497,199900.0],["2021-11-12",8.1734,8.2091,8.1497,8.1675,234200.0],["2021-11-15",8.2329,8.2745,8.1734,8.2032,314300.0],["2021-11-16",8.26,8.266,8.0865,8.1762,233500.0],["2021-11-17",8.2002,8.2062,8.1104,8.1643,114200.0],["2021-11-18",8.1164,8.1403,7.7632,7.8949,554400.0],["2021-11-19",7.859,7.9548,7.859,7.9129,155000.0],["2021-11-22",7.9428,8.0625,7.8889,7.9069,298900.0],["2021-11-23",7.9488,7.9488,7.8111,7.8351,175400.0],["2021-11-24",7.847,7.8949,7.8111,7.859,136100.0],["2021-11-26",7.8231,7.841,7.6555,7.8171,222300.0],["2021-11-29",7.8889,7.9428,7.8111,7.8111,161900.0],["2021-11-30",7.8171,7.847,7.7094,7.7932,182000.0],["2021-12-01",7.9189,7.9608,7.7034,7.7273,261600.0],["2021-12-02",7.7692,7.8231,7.6974,7.7932,167100.0],["2021-12-03",7.8171,7.841,7.6974,7.7393,196300.0],["2021-12-06",7.7752,7.7812,7.6974,7.7692,167000.0],["2021-12-07",7.8171,7.8949,7.7932,7.8351,153900.0],["2021-12-08",7.8051,7.871,7.7872,7.7932,142400.0],["2021-12-09",7.8111,7.8231,7.7213,7.7752,143600.0],["2021-12-10",7.8231,7.877,7.7812,7.8111,165500.0],["2021-12-13",7.841,7.841,7.5897,7.6136,429600.0],["2021-12-14",7.6316,7.6914,7.5717,7.6196,198300.0],["2021-12-15",7.6435,7.7513,7.5537,7.7094,239800.0],["2021-12-16",7.8051,7.8051,7.6196,7.6316,236600.0],["2021-12-17",7.6647,7.6647,7.4717,7.5622,337900.0],["2021-12-20",7.4778,7.4838,7.2727,7.3753,438100.0],["2021-12-21",7.4717,7.5984,7.4235,7.4476,217000.0],["2021-12-22",7.4416,7.5562,7.4114,7.5019,180900.0],["2021-12-23",7.532,7.6466,7.532,7.6225,144100.0],["2021-12-27",7.6527,7.6828,7.5743,7.6225,198800.0],["2021-12-28",7.6587,7.7491,7.6466,7.6466,170500.0],["2021-12-29",7.6888,7.7009,7.5743,7.6346,186600.0],["2021-12-30",7.6346,7.7552,7.6346,7.6647,208700.0],["2021-12-31",7.6888,7.725,7.6406,7.7009,102400.0],["2022-01-03",7.725,7.8577,7.719,7.8095,252900.0],["2022-01-04",7.8517,7.8939,7.8215,7.8396,221300.0],["2022-01-05",7.8698,7.9361,7.7853,7.7974,225700.0],["2022-01-06",7.8396,7.9361,7.8095,7.918,246000.0],["2022-01-07",7.9421,8.0507,7.918,8.0386,220400.0],["2022-01-10",7.9301,8.0688,7.8155,8.0326,313500.0],["2022-01-11",8.0869,8.1472,8.0446,8.1411,221700.0],["2022-01-12",8.1411,8.2135,8.1411,8.1773,210700.0],["2022-01-13",8.1713,8.1894,8.0808,8.0989,205100.0],["2022-01-14",8.0959,8.108,7.938,7.944,294600.0],["2022-01-18",7.9501,8.0108,7.9258,7.9805,167400.0],["2022-01-19",7.9926,8.0351,7.9015,7.9562,129400.0],["2022-01-20",7.944,7.9683,7.8772,7.8955,169500.0],["2022-01-21",7.8955,7.8955,7.5614,7.6161,485600.0],["2022-01-24",7.5371,7.5553,7.1302,7.4278,565000.0],["2022-01-25",7.4339,7.7011,7.3488,7.6039,238900.0],["2022-01-26",7.6525,7.774,7.6343,7.689,242600.0],["2022-01-27",7.7983,7.7983,7.6343,7.6647,147100.0],["2022-01-28",7.6829,7.6829,7.5614,7.6768,214200.0],["2022-01-31",7.6829,7.8651,7.6586,7.8651,363000.0],["2022-02-01",7.8833,7.9683,7.8529,7.9015,220700.0],["2022-02-02",7.9866,8.0351,7.9015,8.023,234800.0],["2022-02-03",8.0169,8.0291,7.9319,7.9501,257700.0],["2022-02-04",7.9744,8.0412,7.9076,8.0108,205000.0],["2022-02-07",8.0473,8.108,8.023,8.0351,235900.0],["2022-02-08",8.0655,8.0898,8.0108,8.0534,161200.0],["2022-02-09",8.0655,8.0777,8.0169,8.0351,186000.0],["2022-02-10",8.1384,8.2295,8.0898,8.1931,356300.0],["2022-02-11",8.2295,8.2963,8.0959,8.1505,469100.0],["2022-02-14",8.1842,8.1964,8.0007,8.0435,316700.0],["2022-02-15",8.1047,8.123,8.0007,8.0496,224700.0],["2022-02-16",8.0924,8.1597,8.068,8.1291,205900.0],["2022-02-17",8.1108,8.1291,8.0496,8.0557,152600.0],["2022-02-18",8.0802,8.0802,7.9762,8.019,126000.0],["2022-02-22",7.9762,8.0068,7.8539,7.915,341600.0],["2022-02-23",8.0313,8.0313,7.8111,7.8416,172100.0],["2022-02-24",7.6643,7.86,7.5419,7.8416,283200.0],["2022-02-25",7.8416,7.9701,7.8416,7.9212,235300.0],["2022-02-28",7.9212,8.0068,7.8906,7.9456,298400.0],["2022-03-01",7.9762,8.0007,7.8845,7.9273,232900.0],["2022-03-02",7.9395,8.068,7.9395,7.9823,299100.0],["2022-03-03",7.9701,8.0618,7.9579,7.964,268100.0],["2022-03-04",7.9395,7.9701,7.8906,7.9701,227000.0],["2022-03-07",7.9517,7.9823,7.8416,7.8845,361700.0],["2022-03-08",7.9517,7.9884,7.8661,7.9212,343700.0],["2022-03-09",7.9823,8.0374,7.9517,7.964,217100.0],["2022-03-10",7.9517,7.9946,7.8967,7.9334,210100.0],["2022-03-11",7.9946,7.9946,7.9212,7.9395,163000.0],["2022-03-14",8.0007,8.0435,7.964,8.0129,387300.0],["2022-03-15",8.0496,8.068,7.9517,8.0007,395900.0],["2022-03-16",8.0592,8.0715,7.8805,7.936,371900.0],["2022-03-17",7.9545,8.0777,7.9298,8.0469,317500.0],["2022-03-18",8.0099,8.0531,7.8744,7.8867,1040400.0],["2022-03-21",7.973,8.1332,7.9483,8.0777,708300.0],["2022-03-22",8.0715,8.1516,8.0592,8.0839,382600.0],["2022-03-23",8.0715,8.164,8.0654,8.1332,310400.0],["2022-03-24",8.1393,8.3057,8.1393,8.1516,398200.0],["2022-03-25",8.1701,8.2441,8.164,8.1886,208500.0],["2022-03-28",8.2317,8.3981,8.2132,8.318,648600.0],["2022-03-29",8.355,8.3673,8.2687,8.2995,327500.0],["2022-03-30",8.3118,8.3242,8.2687,8.2749,213500.0],["2022-03-31",8.3057,8.3796,8.3057,8.3242,284900.0],["2022-04-01",8.3796,8.5028,8.3426,8.472,286400.0],["2022-04-04",8.472,8.4905,8.3796,8.4104,258800.0],["2022-04-05",8.4104,8.5028,8.3981,8.4597,317800.0],["2022-04-06",8.472,8.4782,8.4166,8.4412,195900.0],["2022-04-07",8.4412,8.4597,8.3488,8.4166,224000.0],["2022-04-08",8.4535,8.546,8.4351,8.5275,245500.0],["2022-04-11",8.4782,8.5336,8.4535,8.5028,295700.0],["2022-04-12",8.509,8.5829,8.4597,8.5028,333900.0],["2022-04-13",8.5398,8.6261,8.4967,8.6137,341300.0],["2022-04-14",8.6293,8.7285,8.592,8.6168,331500.0],["2022-04-18",8.6293,8.7285,8.592,8.7099,425200.0],["2022-04-19",8.7099,8.8092,8.6665,8.8092,246700.0],["2022-04-20",8.8092,8.9208,8.7409,8.7657,532300.0],["2022-04-21",8.8092,8.834,8.6913,8.7161,235200.0],["2022-04-22",8.6913,8.7161,8.5052,8.5362,392500.0],["2022-04-25",8.4245,8.5672,8.3501,8.5424,355700.0],["2022-04-26",8.5486,8.5858,8.2694,8.3191,311600.0],["2022-04-27",8.3129,8.4245,8.2632,8.3749,215300.0],["2022-04-28",8.3997,8.468,8.3191,8.3997,253300.0],["2022-04-29",8.4059,8.4369,8.2322,8.2508,229300.0],["2022-05-02",8.2322,8.2694,7.9531,8.0523,472900.0],["2022-05-03",8.0213,8.2632,8.0213,8.226,325100.0],["2022-05-04",8.2446,8.3439,8.164,8.3129,203300.0],["2022-05-05",8.4183,8.4183,8.0709,8.133,199600.0],["2022-05-06",8.0895,8.133,7.9344,7.9903,445300.0],["2022-05-09",7.9158,7.9469,7.5374,7.556,820400.0],["2022-05-10",7.5932,7.7297,7.4009,7.4754,533300.0],["2022-05-11",7.4816,7.6739,7.4506,7.4878,313500.0],["2022-05-12",7.4878,7.5126,7.1962,7.3017,563300.0],["2022-05-13",7.3823,7.5498,7.3451,7.432,347400.0],["2022-05-16",7.4506,7.6305,7.4195,7.6057,392600.0],["2022-05-17",7.7401,7.7463,7.59,7.6338,385400.0],["2022-05-18",7.615,7.6463,7.4212,7.4462,326600.0],["2022-05-19",7.4025,7.4587,7.3087,7.3212,226600.0],["2022-05-20",7.3212,7.4337,6.9961,7.1149,451100.0],["2022-05-23",7.1774,7.2712,7.1086,7.1711,279200.0],["2022-05-24",7.1836,7.1836,6.9336,7.0023,346500.0],["2022-05-25",6.9711,7.2024,6.9711,7.1524,185800.0],["2022-05-26",7.1899,7.3274,7.1899,7.2649,173700.0],["2022-05-27",7.3149,7.4587,7.3087,7.4462,220000.0],["2022-05-31",7.4587,7.465,7.3024,7.3462,185600.0],["2022-06-01",7.3649,7.49,7.3274,7.465,221200.0],["2022-06-02",7.4837,7.565,7.465,7.5525,159900.0],["2022-06-03",7.5525,7.565,7.3837,7.4212,260700.0],["2022-06-06",7.4962,7.4962,7.4025,7.4462,195200.0],["2022-06-07",7.4337,7.4837,7.3837,7.44,151600.0],["2022-06-08",7.4337,7.49,7.3462,7.3587,262200.0],["2022-06-09",7.3524,7.3712,7.2712,7.2774,236500.0],["2022-06-10",7.2212,7.3087,7.0961,7.2962,364500.0],["2022-06-13",7.1399,7.1899,6.821,6.871,635600.0],["2022-06-14",6.8898,6.9648,6.7898,6.9211,494800.0],["2022-06-15",6.9773,7.0461,6.8523,6.9523,334300.0],["2022-06-16",6.8735,6.8735,6.5393,6.5897,498700.0],["2022-06-17",6.6213,6.8483,6.596,6.7789,824800.0],["2022-06-21",6.9302,6.9744,6.8104,6.842,279000.0],["2022-06-22",6.7348,6.8672,6.7348,6.8104,163700.0],["2022-06-23",6.8861,6.9365,6.8104,6.8609,195200.0],["2022-06-24",6.9365,7.1257,6.9176,7.0816,239800.0],["2022-06-27",7.1383,7.2897,7.1005,7.2582,244600.0],["2022-06-28",7.2897,7.4158,7.2645,7.2897,235800.0],["2022-06-29",7.3149,7.3275,7.1636,7.1762,191900.0],["2022-06-30",7.1194,7.2708,7.0879,7.2392,170400.0],["2022-07-01",7.2392,7.5293,7.2203,7.5293,248500.0],["2022-07-05",7.4852,7.5041,7.2771,7.4978,321500.0],["2022-07-06",7.5104,7.523,7.3464,7.4726,206300.0],["2022-07-07",7.5545,7.6617,7.5293,7.5987,241200.0],["2022-07-08",7.6428,7.7059,7.5924,7.687,225000.0],["2022-07-11",7.605,7.6807,7.5924,7.6302,146500.0],["2022-07-12",7.6365,7.7563,7.6302,7.6933,226500.0],["2022-07-13",7.5671,7.6807,7.5671,7.6428,274000.0],["2022-07-14",7.6491,7.6554,7.4852,7.5608,389600.0],["2022-07-15",7.5894,7.6403,7.4305,7.5704,174700.0],["2022-07-18",7.6149,7.7293,7.6022,7.653,434200.0],["2022-07-19",7.7674,7.7992,7.6784,7.7674,293300.0],["2022-07-20",7.8246,7.9263,7.7738,7.8628,219100.0],["2022-07-21",7.8755,7.9327,7.7738,7.9263,226100.0],["2022-07-22",7.9454,7.9581,7.8564,7.8628,147000.0],["2022-07-25",7.9136,7.92,7.8246,7.8246,122900.0],["2022-07-26",7.7801,7.9518,7.7801,7.9518,154600.0],["2022-07-27",7.9518,8.0407,7.92,8.0407,135700.0],["2022-07-28",8.0598,8.1996,8.0471,8.1806,162300.0],["2022-07-29",8.1361,8.2505,8.1234,8.1996,190700.0],["2022-08-01",8.2441,8.3395,8.1806,8.2696,255900.0],["2022-08-02",8.2759,8.3713,8.2124,8.2759,222200.0],["2022-08-03",8.2823,8.3522,8.2124,8.2886,146700.0],["2022-08-04",8.1933,8.2124,7.8691,8.0471,388200.0],["2022-08-05",8.0535,8.2378,8.0535,8.206,204400.0],["2022-08-08",8.3077,8.4031,8.2823,8.384,317400.0],["2022-08-09",7.7483,7.831,7.7039,7.7547,2710600.0],["2022-08-10",7.7738,7.8691,7.7356,7.7611,732000.0],["2022-08-11",7.8437,7.8755,7.7611,7.8246,505400.0],["2022-08-12",7.8564,7.8818,7.7801,7.831,453800.0],["2022-08-15",7.8373,7.8818,7.7865,7.8755,500400.0],["2022-08-16",7.8691,7.8755,7.7738,7.831,481800.0],["2022-08-17",7.7701,7.8278,7.6997,7.7125,460000.0],["2022-08-18",7.6933,7.8918,7.6933,7.8598,258200.0],["2022-08-19",7.7893,7.8406,7.7445,7.7445,263200.0],["2022-08-22",7.7253,7.7765,7.6292,7.6933,430300.0],["2022-08-23",7.7509,7.815,7.7381,7.7701,151200.0],["2022-08-24",7.7893,7.8214,7.7189,7.8214,164400.0],["2022-08-25",7.7957,7.9046,7.7957,7.8854,201900.0],["2022-08-26",7.847,7.8982,7.8406,7.8534,269100.0],["2022-08-29",7.8406,7.879,7.7637,7.847,233600.0],["2022-08-30",7.8982,7.8982,7.7893,7.8086,262400.0],["2022-08-31",7.815,7.9111,7.7829,7.8342,247600.0],["2022-09-01",7.815,7.8342,7.5651,7.6164,719900.0],["2022-09-02",7.6676,7.8662,7.6612,7.6676,269900.0],["2022-09-06",7.6804,7.8598,7.6484,7.7509,421100.0],["2022-09-07",7.7253,7.9367,7.7253,7.9046,414700.0],["2022-09-08",7.9046,7.9239,7.7637,7.8662,294800.0],["2022-09-09",7.911,7.9751,7.9046,7.911,473900.0],["2022-09-12",7.9751,7.9751,7.7958,7.847,447000.0],["2022-09-13",7.8214,7.8534,7.6997,7.7381,413300.0],["2022-09-14",7.7445,7.7957,7.6869,7.7445,243700.0],["2022-09-15",7.7445,7.8918,7.7317,7.7509,463100.0],["2022-09-16",7.6896,7.7154,7.6056,7.6767,522300.0],["2022-09-19",7.6379,7.6637,7.5475,7.5992,302100.0],["2022-09-20",7.5863,7.6379,7.3668,7.3926,400500.0],["2022-09-21",7.3926,7.483,7.3216,7.3345,289700.0],["2022-09-22",7.3151,7.3345,6.9794,6.9987,505700.0],["2022-09-23",6.8567,6.9406,6.6565,6.7405,583100.0],["2022-09-26",6.6953,6.7405,6.3014,6.3014,725400.0],["2022-09-27",6.3854,6.6759,6.295,6.3854,516800.0],["2022-09-28",6.437,6.6372,6.3725,6.592,208700.0],["2022-09-29",6.4758,6.4822,6.1788,6.2304,418500.0],["2022-09-30",6.2627,6.3531,6.1981,6.1981,331700.0],["2022-10-03",6.295,6.3725,6.0884,6.3144,424400.0],["2022-10-04",6.4564,6.7469,6.3918,6.7211,406400.0],["2022-10-05",6.6888,6.6888,6.4435,6.5662,214000.0],["2022-10-06",6.5791,6.6372,6.4306,6.4435,229600.0],["2022-10-07",6.4177,6.4435,6.3273,6.3854,267900.0],["2022-10-10",6.4241,6.5016,6.3014,6.3079,293200.0],["2022-10-11",6.295,6.4241,6.1852,6.3531,187600.0],["2022-10-12",6.4112,6.4564,6.3014,6.3854,215900.0],["2022-10-13",6.3273,6.6695,6.2627,6.6372,305000.0],["2022-10-14",6.6824,6.7728,6.6049,6.6501,255100.0],["2022-10-17",6.725,6.8684,6.6664,6.7381,210900.0],["2022-10-18",6.7967,6.901,6.712,6.8228,205300.0],["2022-10-19",6.7902,6.8358,6.6664,6.7706,158800.0],["2022-10-20",6.712,6.8358,6.699,6.7511,110400.0],["2022-10-21",6.7316,6.7902,6.6468,6.7381,113800.0],["2022-10-24",6.7381,6.9205,6.7381,6.8619,147800.0],["2022-10-25",6.8879,7.1356,6.8423,7.0639,237100.0],["2022-10-26",7.0965,7.1682,6.9987,7.0118,126700.0],["2022-10-27",7.0769,7.1421,7.0118,7.0378,139300.0],["2022-10-28",7.0834,7.2073,7.0509,7.1682,144800.0],["2022-10-31",7.2007,7.2985,7.1682,7.2203,154800.0],["2022-11-01",7.3115,7.3506,7.2398,7.3115,193000.0],["2022-11-02",7.318,7.3506,7.1551,7.2268,194600.0],["2022-11-03",7.1877,7.305,7.1225,7.2855,113500.0],["2022-11-04",7.3767,7.4549,7.2985,7.3637,152300.0],["2022-11-07",7.3571,7.5657,7.3376,7.5331,193300.0],["2022-11-08",7.5331,7.5982,7.4158,7.4549,195700.0],["2022-11-09",7.4027,7.5591,7.305,7.3246,202400.0],["2022-11-10",7.5461,7.5461,7.305,7.4223,263800.0],["2022-11-11",7.4418,7.494,7.3832,7.4484,218700.0],["2022-11-14",7.4288,7.5331,7.3767,7.4418,291300.0],["2022-11-15",7.4875,7.5787,7.4028,7.4484,241400.0],["2022-11-16",7.3925,7.5371,7.3859,7.3859,200000.0],["2022-11-17",7.3268,7.4254,7.0968,7.3399,296100.0],["2022-11-18",7.4385,7.4516,7.2348,7.3465,252100.0],["2022-11-21",7.3268,7.4976,7.2874,7.3794,215800.0],["2022-11-22",7.3662,7.4648,7.3531,7.4648,190700.0],["2022-11-23",7.4714,7.5371,7.4319,7.4845,171800.0],["2022-11-25",7.5174,7.5962,7.4582,7.5962,110100.0],["2022-11-28",7.5962,7.5962,7.4451,7.4779,326400.0],["2022-11-29",7.5239,7.6159,7.4845,7.5239,208800.0],["2022-11-30",7.5502,7.6028,7.4319,7.5962,194800.0],["2022-12-01",7.5962,7.6751,7.5634,7.5765,197600.0],["2022-12-02",7.5371,7.6094,7.4976,7.5765,194300.0],["2022-12-05",7.5634,7.6225,7.5108,7.5305,211700.0],["2022-12-06",7.5436,7.5765,7.3991,7.4517,174100.0],["2022-12-07",7.4911,7.6028,7.4385,7.5042,159400.0],["2022-12-08",7.4976,7.5699,7.4254,7.4648,190500.0],["2022-12-09",7.4582,7.5634,7.4188,7.4714,220600.0],["2022-12-12",7.5502,7.5634,7.4845,7.5174,257700.0],["2022-12-13",7.5896,7.6225,7.4845,7.5174,201100.0],["2022-12-14",7.6488,7.6488,7.4582,7.5239,221200.0],["2022-12-15",7.5108,7.5962,7.4714,7.5568,297200.0],["2022-12-16",7.4872,7.5336,7.2951,7.3348,272100.0],["2022-12-19",7.3083,7.3679,7.1095,7.2023,273500.0],["2022-12-20",7.1493,7.2222,7.1095,7.1891,153200.0],["2022-12-21",7.2421,7.3282,7.2023,7.2354,198500.0],["2022-12-22",7.1891,7.2023,6.9903,7.1493,303800.0],["2022-12-23",7.1095,7.2884,7.0897,7.2818,119900.0],["2022-12-27",7.2553,7.3282,7.2089,7.2884,324800.0],["2022-12-28",7.2421,7.3017,7.1758,7.1957,180300.0],["2022-12-29",7.1957,7.3679,7.1957,7.3216,176100.0],["2022-12-30",7.3216,7.3878,7.2089,7.2752,182000.0],["2023-01-03",7.3414,7.4342,7.3348,7.3414,209600.0],["2023-01-04",7.3945,7.527,7.3613,7.4872,167400.0],["2023-01-05",7.4872,7.4938,7.4011,7.421,132100.0],["2023-01-06",7.5137,7.5137,7.4276,7.4475,139300.0],["2023-01-09",7.5203,7.686,7.4872,7.6197,271500.0],["2023-01-10",7.6992,7.8384,7.6264,7.8251,291100.0],["2023-01-11",7.8715,8.0173,7.8649,7.9179,250600.0],["2023-01-12",7.9775,8.1697,7.9378,8.0835,303400.0],["2023-01-13",8.0107,8.0835,7.9311,8.0305,264200.0],["2023-01-17",8.0504,8.1167,8.0305,8.057,392200.0],["2023-01-18",8.0537,8.0737,7.82,7.8534,311800.0],["2023-01-19",7.7799,7.8667,7.7599,7.8133,165300.0],["2023-01-20",7.8467,7.8734,7.7799,7.8333,161600.0],["2023-01-23",7.86,7.9068,7.8266,7.8867,302000.0],["2023-01-24",7.3725,7.8133,6.491,7.1455,5118400.0],["2023-01-25",7.1321,7.2457,7.072,7.1522,987900.0],["2023-01-26",7.1655,7.2056,7.1121,7.1455,527800.0],["2023-01-27",7.1722,7.239,7.1388,7.1789,613700.0],["2023-01-30",7.1789,7.2523,7.0921,7.0987,610900.0],["2023-01-31",7.1121,7.2724,7.1121,7.259,390500.0],["2023-02-01",7.2991,7.3792,7.2523,7.3392,532500.0],["2023-02-02",7.3792,7.4059,7.3191,7.3325,464800.0],["2023-02-03",7.3659,7.3993,7.3258,7.3525,336900.0],["2023-02-06",7.3792,7.3993,7.2657,7.3792,487100.0],["2023-02-07",7.3659,7.446,7.3325,7.3859,551700.0],["2023-02-08",7.3725,7.4059,7.1522,7.1856,670200.0],["2023-02-09",7.3058,7.3926,7.2323,7.2323,440500.0],["2023-02-10",7.2323,7.3659,7.2323,7.3058,530100.0],["2023-02-13",7.3191,7.446,7.2991,7.3859,473700.0],["2023-02-14",7.446,7.4594,7.3792,7.3993,482100.0],["2023-02-15",7.3555,7.4161,7.3083,7.3824,423800.0],["2023-02-16",7.2679,7.4363,7.2342,7.3487,253900.0],["2023-02-17",7.3622,7.4296,7.3016,7.4094,352400.0],["2023-02-21",7.3959,7.4094,7.1803,7.2275,414800.0],["2023-02-22",7.2544,7.3083,7.2275,7.2881,273200.0],["2023-02-23",7.3353,7.4026,7.2477,7.3353,273900.0],["2023-02-24",7.3016,7.3824,7.2612,7.3016,178500.0],["2023-02-27",7.3689,7.4565,7.3151,7.3487,292100.0],["2023-02-28",7.3353,7.3892,7.1938,7.1938,478400.0],["2023-03-01",7.2208,7.3487,7.2005,7.2342,312700.0],["2023-03-02",7.2275,7.3016,7.1803,7.2948,350900.0],["2023-03-03",7.3083,7.443,7.3016,7.4161,299800.0],["2023-03-06",7.4565,7.5239,7.3824,7.4969,449600.0],["2023-03-07",7.5441,7.5441,7.3016,7.3622,465500.0],["2023-03-08",7.3689,7.4094,7.3218,7.3891,273800.0],["2023-03-09",7.3689,7.4094,7.1265,7.1265,483600.0],["2023-03-10",7.0928,7.113,6.7156,6.8099,792800.0],["2023-03-13",6.7021,6.9176,6.5472,6.8301,463400.0],["2023-03-14",7.0322,7.1534,6.9244,6.9783,400400.0],["2023-03-15",6.7878,6.883,6.679,6.7878,373000.0],["2023-03-16",6.7266,7.0191,6.679,6.9511,225500.0],["2023-03-17",6.8967,6.9239,6.7742,6.8082,369000.0],["2023-03-20",6.8898,7.0327,6.8694,6.9511,285300.0],["2023-03-21",7.0667,7.1347,7.0259,7.0803,293600.0],["2023-03-22",7.0667,7.0871,6.8694,6.8694,253800.0],["2023-03-23",6.9171,7.0939,6.8966,6.9579,146000.0],["2023-03-24",6.9171,7.0667,6.8762,7.0599,128100.0],["2023-03-27",7.1415,7.1959,7.0871,7.1823,161800.0],["2023-03-28",7.1823,7.2163,7.1551,7.2163,145200.0],["2023-03-29",7.2571,7.2639,7.1551,7.2163,164000.0],["2023-03-30",7.2639,7.2843,7.2231,7.2775,175500.0],["2023-03-31",7.3115,7.3523,7.1959,7.2163,333100.0],["2023-04-03",7.2299,7.3591,7.1755,7.2367,277100.0],["2023-04-04",7.2231,7.2911,7.1279,7.2231,188000.0],["2023-04-05",7.2027,7.2027,7.1279,7.1551,181600.0],["2023-04-06",7.1551,7.2707,7.1551,7.2503,264800.0],["2023-04-10",7.2775,7.3047,7.1211,7.2367,231100.0],["2023-04-11",7.3115,7.3183,7.2299,7.2571,372500.0],["2023-04-12",7.2911,7.4,7.2911,7.3455,296900.0],["2023-04-13",7.3864,7.5428,7.3455,7.5224,242100.0],["2023-04-14",7.5496,7.5836,7.3864,7.4476,331300.0],["2023-04-17",7.4613,7.5574,7.4338,7.5437,264500.0],["2023-04-18",7.5505,7.5505,7.3652,7.4064,245900.0],["2023-04-19",7.4132,7.4888,7.3515,7.475,155400.0],["2023-04-20",7.4476,7.4682,7.3171,7.3652,165400.0],["2023-04-21",7.3789,7.3858,7.3103,7.3789,156600.0],["2023-04-24",7.3789,7.4407,7.3171,7.4407,159900.0],["2023-04-25",7.4064,7.4407,7.3858,7.3927,134400.0],["2023-04-26",7.3927,7.4407,7.2622,7.2828,271300.0],["2023-04-27",7.3171,7.3583,7.1593,7.3583,435400.0],["2023-04-28",7.3446,7.4819,7.3309,7.4476,167500.0],["2023-05-01",7.4819,7.5299,7.4338,7.4476,268900.0],["2023-05-02",7.3995,7.3995,7.1867,7.2279,285000.0],["2023-05-03",7.2485,7.3789,7.2485,7.2622,170400.0],["2023-05-04",7.2211,7.2828,7.0632,7.1181,176300.0],["2023-05-05",7.1867,7.3309,7.1867,7.2897,165200.0],["2023-05-08",7.3309,7.3652,7.2897,7.3377,194100.0],["2023-05-09",7.2897,7.3309,7.2279,7.276,126500.0],["2023-05-10",7.3858,7.3858,7.2554,7.3652,268600.0],["2023-05-11",7.5986,7.5986,7.3034,7.5574,301800.0],["2023-05-12",7.5986,7.6809,7.5299,7.5368,349000.0],["2023-05-15",7.5437,7.6269,7.5229,7.5714,228000.0],["2023-05-16",7.4883,7.5645,7.4745,7.4883,192400.0],["2023-05-17",7.5437,7.5922,7.4814,7.5368,204900.0],["2023-05-18",7.5022,7.5784,7.4606,7.5645,157500.0],["2023-05-19",7.5922,7.6407,7.5091,7.5507,388400.0],["2023-05-22",7.5437,7.5922,7.4745,7.5022,202900.0],["2023-05-23",7.4675,7.5229,7.4537,7.4675,172000.0],["2023-05-24",7.4675,7.4952,7.3983,7.4675,175800.0],["2023-05-25",7.4121,7.5091,7.3983,7.4814,191900.0],["2023-05-26",7.4814,7.4952,7.4121,7.4467,223500.0],["2023-05-30",7.4745,7.4952,7.2943,7.2943,542100.0],["2023-05-31",7.3013,7.3013,7.1073,7.2459,565800.0],["2023-06-01",7.232,7.4814,7.1835,7.4606,1823600.0],["2023-06-02",7.516,7.516,7.4329,7.4675,872100.0],["2023-06-05",7.4675,7.5022,7.3775,7.419,676000.0],["2023-06-06",7.426,7.516,7.419,7.5022,671500.0],["2023-06-07",7.4883,7.6199,7.4814,7.5576,1160500.0],["2023-06-08",7.5714,7.6061,7.5022,7.5853,642400.0],["2023-06-09",7.5853,7.5991,7.5437,7.5576,356200.0],["2023-06-12",7.5853,7.6338,7.5299,7.6061,2067200.0],["2023-06-13",7.6199,7.6407,7.5022,7.516,1709200.0],["2023-06-14",7.5531,7.595,7.4692,7.4692,585900.0],["2023-06-15",7.5391,7.5811,7.4482,7.5321,1560000.0],["2023-06-16",7.5531,7.5671,7.4482,7.4552,720400.0],["2023-06-20",7.4622,7.5111,7.3713,7.3713,722000.0],["2023-06-21",7.3713,7.4272,7.3503,7.3852,305900.0],["2023-06-22",7.3782,7.3782,7.3013,7.3083,322000.0],["2023-06-23",7.3083,7.3782,7.2803,7.2873,476200.0],["2023-06-26",7.3223,7.4132,7.3223,7.3643,262700.0],["2023-06-27",7.3503,7.4272,7.3363,7.3713,492200.0],["2023-06-28",7.3782,7.3852,7.3083,7.3293,2479600.0],["2023-06-29",7.3433,7.5181,7.3083,7.4762,2891900.0],["2023-06-30",7.5321,7.5741,7.3433,7.4482,6475700.0],["2023-07-03",7.4832,7.5181,7.4342,7.4692,1396900.0],["2023-07-05",7.4901,7.5601,7.4342,7.5181,945100.0],["2023-07-06",7.4831,7.5041,7.3153,7.4342,1984600.0],["2023-07-07",7.4622,7.5531,7.4622,7.5111,993200.0],["2023-07-10",7.5391,7.609,7.5391,7.5671,612300.0],["2023-07-11",7.595,7.602,7.4901,7.4971,548700.0],["2023-07-12",7.5391,7.602,7.4971,7.5181,479100.0],["2023-07-13",7.609,7.609,7.5111,7.5251,668500.0],["2023-07-14",7.5625,7.5837,7.5272,7.5555,638600.0],["2023-07-17",7.5555,7.5978,7.5272,7.5625,406500.0],["2023-07-18",7.5555,7.6826,7.5555,7.6261,556300.0],["2023-07-19",7.6685,7.6755,7.619,7.6331,317100.0],["2023-07-20",7.7249,7.7249,7.6261,7.6685,437600.0],["2023-07-21",7.6967,7.7038,7.6473,7.7038,342300.0],["2023-07-24",7.6967,7.7956,7.6896,7.7744,599100.0],["2023-07-25",7.7673,7.8238,7.7602,7.7673,286500.0],["2023-07-26",7.7673,7.8591,7.7673,7.852,288000.0],["2023-07-27",7.8732,7.9015,7.7744,7.7885,331200.0],["2023-07-28",7.8803,7.958,7.8026,7.9509,728500.0],["2023-07-31",7.9862,8.0286,7.9227,7.9438,530600.0],["2023-08-01",7.9509,8.0074,7.9156,7.9862,355200.0],["2023-08-02",7.9438,8.0003,7.8944,7.9791,296700.0],["2023-08-03",7.965,7.9791,7.8309,7.8732,427500.0],["2023-08-04",7.9297,8.0709,7.8873,8.0356,346300.0],["2023-08-07",8.0498,8.078,7.9721,8.0427,451400.0],["2023-08-08",8.0145,8.0215,7.9085,8.0074,303800.0],["2023-08-09",8.0145,8.0709,7.958,7.958,353400.0],["2023-08-10",7.9509,7.9791,7.5131,7.6402,1263800.0],["2023-08-11",7.5908,7.6614,7.5767,7.5978,644000.0],["2023-08-14",7.6049,7.6402,7.5625,7.5978,920100.0],["2023-08-15",7.6142,7.6142,7.4717,7.5073,849400.0],["2023-08-16",7.5144,7.5786,7.4788,7.5429,336700.0],["2023-08-17",7.5501,7.5643,7.4217,7.4217,433000.0],["2023-08-18",7.4146,7.5216,7.379,7.493,397200.0],["2023-08-21",7.5216,7.5358,7.4146,7.4645,312900.0],["2023-08-22",7.5073,7.5073,7.3433,7.3576,427800.0],["2023-08-23",7.4075,7.4503,7.3647,7.436,345600.0],["2023-08-24",7.4289,7.493,7.4146,7.4431,329600.0],["2023-08-25",7.4788,7.5216,7.4431,7.4859,271800.0],["2023-08-28",7.5144,7.5786,7.5073,7.5643,363600.0],["2023-08-29",7.5715,7.6428,7.5572,7.6142,243700.0],["2023-08-30",7.6428,7.6998,7.6285,7.6499,365200.0],["2023-08-31",7.6927,7.6927,7.6356,7.6855,473200.0],["2023-09-01",7.7354,7.7426,7.6713,7.7212,494500.0],["2023-09-05",7.6855,7.6998,7.5715,7.5786,371700.0],["2023-09-06",7.5928,7.6,7.5073,7.5144,329000.0],["2023-09-07",7.5073,7.5928,7.5073,7.5928,290400.0],["2023-09-08",7.6142,7.657,7.5857,7.6356,261700.0],["2023-09-11",7.6641,7.7212,7.6285,7.7069,375800.0],["2023-09-12",7.6855,7.7283,7.6428,7.6499,344000.0],["2023-09-13",7.6641,7.7426,7.6641,7.7212,401800.0],["2023-09-14",7.764,7.7711,7.7283,7.7497,379200.0],["2023-09-15",7.7375,7.795,7.7375,7.795,376600.0],["2023-09-18",7.7663,7.7735,7.6943,7.7375,366200.0],["2023-09-19",7.7519,7.8166,7.7303,7.7447,220400.0],["2023-09-20",7.7735,7.8022,7.7231,7.7375,266700.0],["2023-09-21",7.6943,7.7015,7.5935,7.5935,384100.0],["2023-09-22",7.6151,7.6727,7.6007,7.6295,227300.0],["2023-09-25",7.6007,7.6871,7.5935,7.6727,319300.0],["2023-09-26",7.6223,7.6799,7.5575,7.5647,327000.0],["2023-09-27",7.5935,7.6511,7.5431,7.5791,235700.0],["2023-09-28",7.5863,7.7087,7.5863,7.6727,438900.0],["2023-09-29",7.7015,7.7734,7.6727,7.6727,432100.0],["2023-10-02",7.7303,7.7303,7.4927,7.5071,519400.0],["2023-10-03",7.4999,7.4999,7.3488,7.4208,573800.0],["2023-10-04",7.4064,7.4424,7.3344,7.428,415300.0],["2023-10-05",7.4352,7.4711,7.3992,7.464,300900.0],["2023-10-06",7.4999,7.5071,7.392,7.464,325600.0],["2023-10-09",7.4352,7.6079,7.4352,7.5719,275500.0],["2023-10-10",7.6151,7.6799,7.6007,7.6439,309300.0],["2023-10-11",7.6511,7.7015,7.6367,7.6943,344900.0],["2023-10-12",7.7015,7.7087,7.6295,7.7015,443200.0],["2023-10-13",7.7663,7.7663,7.6583,7.6727,393400.0],["2023-10-16",7.8275,7.8784,7.7548,7.842,396700.0],["2023-10-17",7.8202,7.8638,7.7257,7.7766,315800.0],["2023-10-18",7.7403,7.7984,7.6022,7.6167,979600.0],["2023-10-19",7.6458,7.6458,7.4568,7.4714,494500.0],["2023-10-20",7.4496,7.5295,7.4278,7.4714,351900.0],["2023-10-23",7.4423,7.4568,7.2751,7.2751,1320900.0],["2023-10-24",7.2969,7.4278,7.2606,7.2679,980200.0],["2023-10-25",7.3115,7.3115,7.108,7.1661,626900.0],["2023-10-26",7.1952,7.2533,7.1588,7.2025,349300.0],["2023-10-27",7.2025,7.2315,7.0426,7.0571,422100.0],["2023-10-30",7.1007,7.2025,7.0934,7.1952,319100.0],["2023-10-31",7.217,7.3115,7.217,7.3042,362900.0],["2023-11-01",7.3187,7.4205,7.3187,7.3841,368100.0],["2023-11-02",7.515,7.6313,7.4714,7.624,637000.0],["2023-11-03",7.7766,7.8057,7.6749,7.7839,525900.0],["2023-11-06",7.7911,7.7984,7.6894,7.7766,350500.0],["2023-11-07",7.7475,7.7693,7.7039,7.7548,234000.0],["2023-11-08",7.7693,7.7839,7.7257,7.7693,179200.0],["2023-11-09",7.8057,7.8566,7.7693,7.7839,473600.0],["2023-11-10",7.842,7.922,7.813,7.8929,441000.0],["2023-11-13",7.9002,7.9583,7.8711,7.922,394800.0],["2023-11-14",7.9947,8.0165,7.9438,7.9656,513600.0],["2023-11-15",7.9825,8.0045,7.9458,7.9531,330600.0],["2023-11-16",7.8797,8.1439,7.8724,8.0632,485900.0],["2023-11-17",8.0705,8.0998,7.9604,7.9604,379000.0],["2023-11-20",7.9898,8.0338,7.8944,8.0118,371500.0],["2023-11-21",7.9971,8.0411,7.9825,8.0045,382700.0],["2023-11-22",8.0118,8.0558,8.0118,8.0558,204000.0],["2023-11-24",8.0705,8.1365,8.0705,8.1292,175900.0],["2023-11-27",8.1072,8.1439,8.0925,8.1365,316500.0],["2023-11-28",8.1292,8.1292,8.0852,8.1072,248900.0],["2023-11-29",8.1512,8.1805,8.1365,8.1439,346800.0],["2023-11-30",8.1732,8.2099,8.1292,8.1732,473000.0],["2023-12-01",8.1732,8.2392,8.1365,8.2392,448600.0],["2023-12-04",8.2099,8.2686,8.1732,8.2026,547000.0],["2023-12-05",8.2099,8.2319,8.1072,8.1512,385000.0],["2023-12-06",8.1585,8.2246,8.1585,8.1952,384400.0],["2023-12-07",8.1805,8.2686,8.1805,8.2686,367700.0],["2023-12-08",8.2686,8.43,8.2686,8.4227,420000.0],["2023-12-11",8.452,8.474,8.3713,8.408,448400.0],["2023-12-12",8.4153,8.5034,8.3933,8.496,395700.0],["2023-12-13",8.4814,8.6648,8.4447,8.6574,625400.0],["2023-12-14",8.6794,8.7308,8.6501,8.7088,748100.0],["2023-12-15",8.7184,8.7406,8.5482,8.637,591400.0],["2023-12-18",8.6666,8.6814,8.5852,8.6074,535300.0],["2023-12-19",8.674,8.7406,8.6222,8.7184,511300.0],["2023-12-20",8.7332,8.8072,8.6518,8.6592,542000.0],["2023-12-21",8.7702,8.7924,8.7036,8.7702,338400.0],["2023-12-22",8.7776,8.8516,8.7702,8.8072,443000.0],["2023-12-26",8.8294,8.896,8.822,8.859,438300.0],["2023-12-27",8.8738,8.9923,8.8442,8.9849,482000.0],["2023-12-28",8.9849,9.0885,8.9775,9.0589,461700.0],["2023-12-29",9.0293,9.0737,8.9478,8.9552,462200.0],["2024-01-02",8.9404,8.9775,8.8812,8.9479,572700.0],["2024-01-03",9.0663,9.0737,8.9034,9.0145,479300.0],["2024-01-04",9.0663,9.2365,9.0589,9.1773,741700.0],["2024-01-05",9.1995,9.2735,9.1625,9.2217,625700.0],["2024-01-08",9.2809,9.3475,9.2291,9.3327,669800.0],["2024-01-09",9.3105,9.3327,9.2365,9.2513,673000.0],["2024-01-10",9.2513,9.2735,9.1773,9.1773,723200.0],["2024-01-11",9.1773,9.2143,8.9701,9.0663,843900.0],["2024-01-12",9.0685,9.1581,9.0461,9.061,611400.0],["2024-01-16",9.0312,9.0536,8.9043,8.9192,527600.0],["2024-01-17",8.8819,8.9416,8.8147,8.8147,716600.0],["2024-01-18",8.8819,8.9491,8.7774,8.8147,1034600.0],["2024-01-19",8.8446,8.8446,8.755,8.7923,739000.0],["2024-01-22",8.8371,8.9118,8.7849,8.7849,1030400.0],["2024-01-23",8.8371,8.8446,8.755,8.7923,708400.0],["2024-01-24",8.8371,8.8446,8.7177,8.7401,750500.0],["2024-01-25",8.7476,8.755,8.6281,8.7028,842100.0],["2024-01-26",8.6953,8.7625,8.5684,8.5834,1717100.0],["2024-01-29",8.6953,8.6953,8.4789,8.5087,812000.0],["2024-01-30",8.5311,8.6207,8.5237,8.5535,512000.0],["2024-01-31",8.5087,8.5684,8.3221,8.3594,1005800.0],["2024-02-01",8.3968,8.4117,8.2773,8.3968,925600.0],["2024-02-02",8.3818,8.4938,8.352,8.3744,548000.0],["2024-02-05",8.3445,8.3744,8.24,8.3296,600200.0],["2024-02-06",8.3296,8.3744,8.2699,8.3594,491100.0],["2024-02-07",8.3669,8.4117,8.2923,8.3221,675900.0],["2024-02-08",8.4341,8.4863,8.3445,8.4341,721400.0],["2024-02-09",8.5013,8.5162,8.4341,8.4938,758900.0],["2024-02-12",8.5237,8.6058,8.4714,8.5535,1249200.0],["2024-02-13",8.4938,8.4938,8.3371,8.4042,1016300.0],["2024-02-14",8.4743,8.5119,8.3914,8.414,510800.0],["2024-02-15",8.4291,8.5195,8.4291,8.4818,434900.0],["2024-02-16",8.4668,8.4969,8.4065,8.4442,423100.0],["2024-02-20",8.4291,8.4893,8.3839,8.4291,573000.0],["2024-02-21",8.4442,8.4969,8.4216,8.4592,347500.0],["2024-02-22",8.4894,8.5722,8.4592,8.5571,529700.0],["2024-02-23",8.5873,8.6626,8.5496,8.5797,449700.0],["2024-02-26",8.5873,8.6701,8.5345,8.6249,460200.0],["2024-02-27",8.6551,8.7153,8.5797,8.6701,459100.0],["2024-02-28",8.6701,8.6777,8.5948,8.6099,588900.0],["2024-02-29",8.64,8.6626,8.5797,8.6099,437900.0],["2024-03-01",8.64,8.64,8.5571,8.6023,458700.0],["2024-03-04",8.6023,8.6852,8.5948,8.6099,477700.0],["2024-03-05",8.6023,8.64,8.4894,8.4894,512500.0],["2024-03-06",8.5496,8.6927,8.5345,8.6023,537100.0],["2024-03-07",8.6174,8.6701,8.5571,8.6325,725500.0],["2024-03-08",8.6626,8.7078,8.5195,8.5797,1614000.0],["2024-03-11",8.5873,8.6325,8.5421,8.5496,1071900.0],["2024-03-12",8.5873,8.5948,8.5044,8.5345,910400.0],["2024-03-13",8.5722,8.6325,8.4969,8.5119,715300.0],["2024-03-14",8.5496,8.5496,8.3462,8.3914,802300.0],["2024-03-15",8.3861,8.4621,8.3709,8.4317,739300.0],["2024-03-18",8.4165,8.4849,8.3785,8.4317,444300.0],["2024-03-19",8.4013,8.5077,8.3557,8.4925,331000.0],["2024-03-20",8.4469,8.523,8.4241,8.5154,384300.0],["2024-03-21",8.5001,8.5838,8.4697,8.561,247700.0],["2024-03-22",8.5458,8.5762,8.5001,8.5077,285400.0],["2024-03-25",8.5154,8.599,8.5077,8.5534,309100.0],["2024-03-26",8.5762,8.5914,8.561,8.5686,262400.0],["2024-03-27",8.5914,8.6902,8.5838,8.6826,323000.0],["2024-03-28",8.713,8.8195,8.6218,8.6522,1964600.0],["2024-04-01",8.675,8.7282,8.4621,8.5154,1344100.0],["2024-04-02",8.5077,8.5458,8.4469,8.5077,722500.0],["2024-04-03",8.523,8.5458,8.4925,8.5154,457900.0],["2024-04-04",8.5534,8.5914,8.4469,8.4773,601700.0],["2024-04-05",8.4773,8.5534,8.4697,8.5534,281600.0],["2024-04-08",8.561,8.6294,8.561,8.6142,279200.0],["2024-04-09",8.637,8.6902,8.6066,8.637,378900.0],["2024-04-10",8.6066,8.6902,8.5534,8.6902,602800.0],["2024-04-11",8.6978,8.713,8.6066,8.6598,475100.0],["2024-04-12",8.6314,8.6775,8.5394,8.5624,430600.0],["2024-04-15",8.6314,8.6928,8.4933,8.5394,362900.0],["2024-04-16",8.5394,8.5624,8.4703,8.5087,379100.0],["2024-04-17",8.5163,8.5777,8.5087,8.524,250000.0],["2024-04-18",8.5394,8.6468,8.5163,8.6314,308100.0],["2024-04-19",8.6314,8.7388,8.6007,8.7235,468900.0],["2024-04-22",8.7388,8.7619,8.7235,8.7312,360100.0],["2024-04-23",8.7542,8.8769,8.7465,8.8539,418000.0],["2024-04-24",8.8386,8.8693,8.7925,8.8386,237700.0],["2024-04-25",8.7849,8.8079,8.6928,8.7619,367900.0],["2024-04-26",8.7465,8.8386,8.7465,8.8156,546700.0],["2024-04-29",8.8156,8.8386,8.5931,8.7849,3482000.0],["2024-04-30",8.8232,8.8232,8.7158,8.7235,1112000.0],["2024-05-01",8.7542,8.8462,8.7235,8.7465,2014400.0],["2024-05-02",8.8156,8.8156,8.6621,8.6698,945400.0],["2024-05-03",8.7849,8.8002,8.6314,8.7312,779000.0],["2024-05-06",8.7695,8.8232,8.7312,8.8232,580300.0],["2024-05-07",8.8386,8.9153,8.7925,8.9076,644700.0],["2024-05-08",8.8923,8.923,8.8539,8.8923,449000.0],["2024-05-09",8.8846,8.9843,8.7465,8.8002,2723500.0],["2024-05-10",8.8386,8.8616,8.7695,8.8309,1088900.0],["2024-05-13",8.8309,8.8769,8.7695,8.7772,1183200.0],["2024-05-14",8.826,8.8802,8.7795,8.826,738100.0],["2024-05-15",8.8415,8.8802,8.7795,8.7873,467800.0],["2024-05-16",8.795,8.8647,8.6324,8.7176,4966300.0],["2024-05-17",8.7795,8.8027,8.7331,8.7331,1642800.0],["2024-05-20",8.7486,8.8182,8.7176,8.7253,1006500.0],["2024-05-21",8.7486,8.8182,8.7331,8.7331,1119600.0],["2024-05-22",8.7176,8.7718,8.6866,8.6866,793400.0],["2024-05-23",8.7098,8.7331,8.6711,8.7176,524300.0],["2024-05-24",8.7098,8.7718,8.7021,8.7563,618800.0],["2024-05-28",8.7486,8.7795,8.6634,8.7021,1347100.0],["2024-05-29",8.6556,8.7486,8.6169,8.7098,370700.0],["2024-05-30",8.7098,8.7873,8.6866,8.7408,332900.0],["2024-05-31",8.764,8.8569,8.7563,8.8182,522400.0],["2024-06-03",8.8569,8.8647,8.7873,8.826,691500.0],["2024-06-04",8.8415,8.8802,8.8027,8.8105,493100.0],["2024-06-05",8.8569,8.8569,8.7485,8.8182,703200.0],["2024-06-06",8.8105,8.8647,8.8027,8.8027,384000.0],["2024-06-07",8.795,8.8415,8.795,8.8182,296200.0],["2024-06-10",8.8027,8.8724,8.795,8.8182,522500.0],["2024-06-11",8.8105,8.826,8.7795,8.795,433300.0],["2024-06-12",8.8647,8.8647,8.8027,8.8105,565800.0],["2024-06-13",8.826,8.8415,8.7873,8.7873,551000.0],["2024-06-14",8.8052,8.8443,8.774,8.8052,438900.0],["2024-06-17",8.7896,8.813,8.7349,8.8052,555400.0],["2024-06-18",8.7505,8.8209,8.7505,8.774,301400.0],["2024-06-20",8.8209,8.899,8.8052,8.899,1035600.0],["2024-06-21",8.9146,8.9146,8.8521,8.8755,1089000.0],["2024-06-24",8.8834,9.0474,8.8834,8.9693,1356900.0],["2024-06-25",8.9849,9.0006,8.9146,8.9224,424100.0],["2024-06-26",8.9381,8.9693,8.8834,8.9068,588900.0],["2024-06-27",8.9068,8.9771,8.8912,8.9146,527000.0],["2024-06-28",8.9537,9.0474,8.9459,9.0162,546800.0],["2024-07-01",9.0474,9.1178,8.9771,9.0006,793000.0],["2024-07-02",9.0006,9.0631,8.9693,9.0474,542600.0],["2024-07-03",9.0631,9.149,9.0631,9.1178,406500.0],["2024-07-05",9.1646,9.2271,9.1099,9.2037,769000.0],["2024-07-08",9.2271,9.3521,9.2271,9.3053,979600.0],["2024-07-09",9.2974,9.2974,9.1803,9.1881,578000.0],["2024-07-10",9.2271,9.3209,9.2271,9.3209,523400.0],["2024-07-11",9.3678,9.3678,9.2818,9.3287,669800.0],["2024-07-12",9.36,9.3912,9.3131,9.3209,919400.0],["2024-07-15",9.3705,9.3705,9.205,9.2917,868600.0],["2024-07-16",9.3154,9.3627,9.3075,9.3154,722600.0],["2024-07-17",9.276,9.3311,9.1893,9.2444,772100.0],["2024-07-18",9.1972,9.276,8.9528,8.9844,1140100.0],["2024-07-19",9.0553,9.0553,8.9765,8.9844,438200.0],["2024-07-22",9.0001,9.0947,8.7873,8.9686,3827400.0],["2024-07-23",8.9922,9.008,8.8898,8.9607,988300.0],["2024-07-24",9.0001,9.0001,8.7952,8.8189,884400.0],["2024-07-25",8.8662,8.9844,8.8662,8.9607,583900.0],["2024-07-26",9.0159,9.0395,8.9528,8.9922,673700.0],["2024-07-29",8.9922,9.008,8.8267,8.8346,858700.0],["2024-07-30",8.9213,8.9213,8.7873,8.8504,780600.0],["2024-07-31",8.8898,8.9056,8.8189,8.8189,517800.0],["2024-08-01",8.8504,8.8662,8.7637,8.8189,614800.0],["2024-08-02",8.811,8.811,8.5824,8.6061,1218000.0],["2024-08-05",8.346,8.3775,8.1017,8.2672,1232300.0],["2024-08-06",8.3618,8.543,8.346,8.4642,706600.0],["2024-08-07",8.5667,8.5903,8.4169,8.4563,596500.0],["2024-08-08",8.4169,8.6218,8.3539,8.4879,519800.0],["2024-08-09",8.48,8.5824,8.48,8.5351,456500.0],["2024-08-12",8.6691,8.7164,8.5982,8.6455,789400.0],["2024-08-13",8.6297,8.7322,8.6297,8.6691,1608600.0],["2024-08-14",8.7716,8.811,8.7007,8.7873,1160700.0],["2024-08-15",8.8583,9.008,8.8267,8.8819,1111400.0],["2024-08-16",8.9002,8.9638,8.6616,8.757,6398600.0],["2024-08-19",8.7889,8.8207,8.7491,8.8048,965000.0],["2024-08-20",8.8127,8.8445,8.7889,8.8048,909900.0],["2024-08-21",8.8445,8.8684,8.8286,8.8445,709900.0],["2024-08-22",8.8684,8.94,8.8445,8.8923,593300.0],["2024-08-23",8.8923,8.9479,8.7968,8.8127,838000.0],["2024-08-26",8.8604,8.8684,8.757,8.7729,780600.0],["2024-08-27",8.765,8.8366,8.757,8.8286,393600.0],["2024-08-28",8.8286,8.8684,8.7968,8.8207,604300.0],["2024-08-29",8.8525,8.9082,8.8207,8.8763,511300.0],["2024-08-30",8.9161,9.0195,8.8843,8.9957,801300.0],["2024-09-03",8.9957,9.0752,8.9957,9.0116,655300.0],["2024-09-04",9.0275,9.1388,9.0275,9.0831,643500.0],["2024-09-05",9.1229,9.1706,9.099,9.1229,515900.0],["2024-09-06",9.1309,9.1627,9.0354,9.0991,503600.0],["2024-09-09",9.0831,9.1706,9.0593,9.0672,487800.0],["2024-09-10",9.0752,9.107,9.0036,9.0752,382900.0],["2024-09-11",9.0911,9.1388,9.0036,9.115,398500.0],["2024-09-12",9.115,9.1786,9.0831,9.1706,562100.0],["2024-09-13",9.2104,9.2581,9.1945,9.2343,893200.0],["2024-09-16",9.2447,9.3009,9.2447,9.2607,436500.0],["2024-09-17",9.2367,9.2928,9.2206,9.2527,435300.0],["2024-09-18",9.2447,9.3169,9.2286,9.2527,312800.0],["2024-09-19",9.3169,9.3249,9.2367,9.2768,397700.0],["2024-09-20",9.2126,9.2447,9.1323,9.1965,647700.0],["2024-09-23",9.1965,9.2768,9.1965,9.2447,371600.0],["2024-09-24",9.2527,9.2848,9.1644,9.1885,537900.0],["2024-09-25",9.1965,9.2126,9.1404,9.1484,342800.0],["2024-09-26",9.1484,9.1885,9.1484,9.1725,366300.0],["2024-09-27",9.1885,9.2607,9.1805,9.2126,395800.0],["2024-09-30",9.2607,9.3169,9.2367,9.2848,1082200.0],["2024-10-01",9.3249,9.3249,9.1725,9.2126,787400.0],["2024-10-02",9.2527,9.3009,9.2286,9.2447,440900.0],["2024-10-03",9.2688,9.3651,9.2688,9.357,557000.0],["2024-10-04",9.3731,9.4132,9.3089,9.349,560500.0],["2024-10-07",9.349,9.3891,9.2928,9.3249,493200.0],["2024-10-08",9.349,9.4132,9.3009,9.4052,421400.0],["2024-10-09",9.4052,9.4293,9.2848,9.3009,811600.0],["2024-10-10",9.3169,9.3811,9.2928,9.3651,548600.0],["2024-10-11",9.3891,9.4052,9.357,9.3731,511900.0],["2024-10-14",9.3891,9.4373,9.3651,9.4212,765100.0],["2024-10-15",9.4694,9.5175,9.4373,9.4694,866500.0],["2024-10-16",9.488,9.569,9.4718,9.4799,619700.0],["2024-10-17",9.4961,9.5123,9.4475,9.5123,457100.0],["2024-10-18",9.5204,9.569,9.4799,9.569,546100.0],["2024-10-21",9.5366,9.6337,9.5366,9.6256,670400.0],["2024-10-22",9.6094,9.6175,9.2532,9.2694,2400800.0],["2024-10-23",9.3018,9.3909,9.2451,9.2532,1060900.0],["2024-10-24",9.3018,9.3828,9.2775,9.3747,548900.0],["2024-10-25",9.3828,9.4152,9.2775,9.2856,673300.0],["2024-10-28",9.2937,9.3585,9.2937,9.3018,599400.0],["2024-10-29",9.2937,9.3018,9.1075,9.1075,1244500.0],["2024-10-30",9.1237,9.1642,9.0185,9.0266,833500.0],["2024-10-31",9.0266,9.1237,9.0266,9.0913,689700.0],["2024-11-01",9.0832,9.1399,8.9456,8.9861,948300.0],["2024-11-04",8.9861,9.0185,8.8242,8.9051,869800.0],["2024-11-05",8.9051,8.9861,8.897,8.9618,520000.0],["2024-11-06",9.1399,9.1561,8.9699,9.0589,735800.0],["2024-11-07",9.0913,9.1885,9.0751,9.1318,625500.0],["2024-11-08",9.1642,9.2451,9.1561,9.2128,773000.0],["2024-11-11",9.229,9.2371,9.0994,9.1318,1147500.0],["2024-11-12",9.1318,9.148,9.0509,9.0589,669500.0],["2024-11-13",9.0509,9.1075,9.0428,9.0509,875600.0],["2024-11-14",9.067,9.0751,8.978,8.9861,1743400.0],["2024-11-15",9.0539,9.0948,8.9885,9.0131,1294300.0],["2024-11-18",9.0457,9.1111,9.0294,9.0948,1079800.0],["2024-11-19",9.0703,9.1275,9.0457,9.0621,931700.0],["2024-11-20",9.0784,9.1029,8.9967,9.0294,531000.0],["2024-11-21",9.0294,9.0948,9.0049,9.0212,704500.0],["2024-11-22",9.0294,9.0784,9.0212,9.0457,547400.0],["2024-11-25",9.0376,9.0784,8.9967,9.0049,891600.0],["2024-11-26",9.0539,9.0539,8.7434,9.0376,1091300.0],["2024-11-27",9.0621,9.1111,9.0294,9.0457,591000.0],["2024-11-29",9.0457,9.2092,9.0457,9.1193,493000.0],["2024-12-02",9.1193,9.1356,8.9804,8.9804,961900.0],["2024-12-03",9.0049,9.0621,8.9722,9.0376,607600.0],["2024-12-04",9.1193,9.1193,9.0049,9.0131,531500.0],["2024-12-05",9.0131,9.0294,8.9885,9.0131,551200.0],["2024-12-06",9.0049,9.0457,9.0049,9.0376,568000.0],["2024-12-09",9.0376,9.0866,9.0376,9.0703,663700.0],["2024-12-10",9.0703,9.0948,9.0212,9.0294,737200.0],["2024-12-11",9.0703,9.0784,8.9804,8.9885,916100.0],["2024-12-12",8.9885,9.0457,8.9885,9.0212,535100.0],["2024-12-13",9.0294,9.0457,8.9885,9.0131,970500.0],["2024-12-16",9.065,9.0733,8.9165,8.9165,1407200.0],["2024-12-17",8.9248,8.9495,8.8341,8.9165,1025200.0],["2024-12-18",8.9083,9.0485,8.8011,8.8011,867300.0],["2024-12-19",8.8341,8.9495,8.8258,8.8341,765200.0],["2024-12-20",8.8176,8.9,8.7103,8.8093,2440600.0],["2024-12-23",8.8588,8.8836,8.7598,8.8423,1257100.0],["2024-12-24",8.8671,8.9578,8.8588,8.9578,382200.0],["2024-12-26",8.9495,8.9578,8.8835,8.9083,703300.0],["2024-12-27",8.8836,8.9743,8.8753,8.933,655100.0],["2024-12-30",8.8671,8.9743,8.8176,8.9578,795000.0],["2024-12-31",8.9743,9.065,8.966,9.0155,1143500.0],["2025-01-02",9.0155,9.1228,9.0155,9.065,857800.0],["2025-01-03",9.0815,9.2052,9.0815,9.1475,855700.0],["2025-01-06",9.1887,9.1887,9.1063,9.1145,862100.0],["2025-01-07",9.1393,9.1475,9.0815,9.098,645200.0],["2025-01-08",9.0733,9.0898,9.0155,9.0898,643400.0],["2025-01-10",9.0815,9.0898,8.9825,8.999,935700.0],["2025-01-13",8.9825,9.0403,8.9165,9.0238,693300.0],["2025-01-14",9.0898,9.1475,9.065,9.1228,924900.0],["2025-01-15",9.1752,9.2085,9.1419,9.1752,680700.0],["2025-01-16",9.1752,9.2501,9.1419,9.2335,740700.0],["2025-01-17",9.2834,9.3251,9.2501,9.3001,970000.0],["2025-01-21",9.3251,9.425,9.3251,9.4083,968900.0],["2025-01-22",9.4167,9.4333,9.3584,9.375,490200.0],["2025-01-23",9.3667,9.3917,9.3501,9.3834,442200.0],["2025-01-24",9.3834,9.4,9.3501,9.3834,423700.0],["2025-01-27",9.4333,9.4833,9.3417,9.4083,1847300.0],["2025-01-28",9.4833,9.4833,9.3168,9.3584,842700.0],["2025-01-29",9.3501,9.3584,9.0586,9.1336,1182900.0],["2025-01-30",9.1835,9.3334,9.1752,9.3001,844900.0],["2025-01-31",9.3167,9.4,9.3001,9.3251,1001700.0],["2025-02-03",9.2418,9.3168,9.1835,9.2751,922100.0],["2025-02-04",9.2834,9.2834,9.1835,9.2418,811500.0],["2025-02-05",9.2418,9.2585,9.1419,9.2168,1497100.0],["2025-02-06",9.2668,9.2834,9.1502,9.2252,1303500.0],["2025-02-07",9.2418,9.2668,9.1502,9.1919,1548600.0],["2025-02-10",9.2168,9.2418,9.1502,9.2085,1692300.0],["2025-02-11",9.2585,9.5749,9.1752,9.4916,2473800.0],["2025-02-12",9.4749,9.4916,9.2751,9.3501,2198100.0],["2025-02-13",9.3917,9.4999,9.2751,9.3667,2706600.0],["2025-02-14",9.3917,9.4083,9.2751,9.3168,2719900.0],["2025-02-18",9.3697,9.4201,9.3193,9.3697,2484800.0],["2025-02-19",9.3529,9.5125,9.3361,9.4873,4902700.0],["2025-02-20",9.4873,9.5041,9.4117,9.5041,1566900.0],["2025-02-21",9.5041,9.5546,9.3613,9.3781,1534000.0],["2025-02-24",9.4369,9.5294,9.3781,9.521,1983000.0],["2025-02-25",9.4873,9.5714,9.4117,9.4201,1043200.0],["2025-02-26",9.4369,9.5125,9.3865,9.3949,813300.0],["2025-02-27",9.4201,9.4705,9.3949,9.4201,833700.0],["2025-02-28",9.4201,9.5462,9.4201,9.5294,757200.0],["2025-03-03",9.5462,9.5966,9.4537,9.4873,1378500.0],["2025-03-04",9.4621,9.4873,9.3529,9.3529,1150000.0],["2025-03-05",9.4033,9.4117,9.2773,9.3445,1352200.0],["2025-03-06",9.2857,9.3613,9.2604,9.2773,1199900.0],["2025-03-07",9.2857,9.4453,9.2857,9.3697,1214900.0],["2025-03-10",9.3193,9.3781,9.3025,9.3613,1297500.0],["2025-03-11",9.3697,9.3865,9.1848,9.2436,1726900.0],["2025-03-12",9.3277,9.3277,9.2268,9.2941,1182800.0],["2025-03-13",9.2689,9.3025,9.1764,9.1764,1657300.0],["2025-03-14",9.3147,9.3741,9.2044,9.3571,966000.0],["2025-03-17",9.3571,9.4419,9.3571,9.408,1154200.0],["2025-03-18",9.3741,9.4589,9.3656,9.425,1736000.0],["2025-03-19",9.4589,9.4759,9.391,9.4335,1962900.0],["2025-03-20",9.425,9.4674,9.3995,9.4335,1081800.0],["2025-03-21",9.425,9.5268,9.4165,9.4844,1350600.0],["2025-03-24",9.5522,9.5522,9.4928,9.5437,861400.0],["2025-03-25",9.5692,9.6371,9.5607,9.6371,867600.0],["2025-03-26",9.671,9.6795,9.6116,9.6625,729400.0],["2025-03-27",9.6286,9.7219,9.6116,9.688,1361100.0],["2025-03-28",9.6625,9.688,9.5013,9.5692,861500.0],["2025-03-31",9.5013,9.5607,9.3995,9.4928,3105400.0],["2025-04-01",9.5098,9.5437,9.4165,9.4419,1510600.0],["2025-04-02",9.3995,9.4419,9.3656,9.3995,1143700.0],["2025-04-03",9.2808,9.4759,9.2638,9.3826,2320100.0],["2025-04-04",9.2468,9.3232,8.5003,8.5257,5222200.0],["2025-04-07",8.2712,8.4239,7.8216,7.9489,4651400.0],["2025-04-08",8.3221,8.373,7.6944,7.7877,2932000.0],["2025-04-09",7.7113,8.4239,7.4823,8.3391,2731000.0],["2025-04-10",8.2712,8.3306,7.9404,8.0761,1586900.0],["2025-04-11",8.0252,8.1525,7.8471,8.0761,1276700.0],["2025-04-14",8.2034,8.2967,8.0761,8.1694,1427000.0],["2025-04-15",8.1892,8.3349,8.1892,8.2578,1117300.0],["2025-04-16",8.2149,8.2835,8.1291,8.1291,920100.0],["2025-04-17",8.1463,8.4035,8.1291,8.3264,1045000.0],["2025-04-21",8.2235,8.3006,8.052,8.1034,1072700.0],["2025-04-22",8.2149,8.2663,8.112,8.2235,824900.0],["2025-04-23",8.395,8.515,8.3349,8.395,896400.0],["2025-04-24",8.4207,8.575,8.395,8.5493,734300.0],["2025-04-25",8.5493,8.7122,8.5407,8.7037,706000.0],["2025-04-28",8.6865,8.7808,8.6351,8.7637,572300.0],["2025-04-29",8.7465,8.7808,8.5922,8.7122,943000.0],["2025-04-30",8.6608,8.6694,8.5407,8.6694,741600.0],["2025-05-01",8.6779,8.738,8.5236,8.5493,996200.0],["2025-05-02",8.6093,8.7294,8.6093,8.7208,946500.0],["2025-05-05",8.6779,8.7208,8.6093,8.6265,795800.0],["2025-05-06",8.5922,8.6865,8.5579,8.6351,787900.0],["2025-05-07",8.6436,8.7294,8.5922,8.6008,782600.0],["2025-05-08",8.6436,8.6951,8.6008,8.6436,717700.0],["2025-05-09",8.6608,8.7465,8.6179,8.6436,941500.0],["2025-05-12",8.7723,8.8752,8.7465,8.7551,1393400.0],["2025-05-13",8.6093,8.7294,8.3864,8.6865,1755700.0],["2025-05-14",8.6608,8.7465,8.5322,8.6779,1458200.0],["2025-05-15",8.7152,8.7932,8.6546,8.7585,1034700.0],["2025-05-16",8.7672,8.8798,8.7585,8.8625,1298100.0],["2025-05-19",8.7845,8.9664,8.7672,8.9491,1106900.0],["2025-05-20",8.9491,8.9924,8.9318,8.9491,547300.0],["2025-05-21",8.8798,8.9145,8.6805,8.6979,809800.0],["2025-05-22",8.7065,8.7412,8.6372,8.6979,587000.0],["2025-05-23",8.6459,8.7498,8.6372,8.7239,446000.0],["2025-05-27",8.7758,8.8711,8.7499,8.8625,652300.0],["2025-05-28",8.8798,8.9231,8.8451,8.8625,617300.0],["2025-05-29",8.8711,8.9231,8.8451,8.8711,680300.0],["2025-05-30",8.8538,8.9664,8.8192,8.9231,1152200.0],["2025-06-02",8.9145,8.9231,8.7325,8.7585,1144400.0],["2025-06-03",8.8538,8.8625,8.7239,8.8451,981000.0],["2025-06-04",8.8538,8.8971,8.8365,8.8711,696300.0],["2025-06-05",8.8798,8.8971,8.7499,8.8711,880000.0],["2025-06-06",8.8971,8.9751,8.8971,8.9664,617500.0],["2025-06-09",8.9924,9.1224,8.9838,9.0617,762700.0],["2025-06-10",9.1397,9.1397,9.0271,9.0617,708700.0],["2025-06-11",9.0704,9.183,9.0617,9.0964,776700.0],["2025-06-12",9.0617,9.1137,9.0271,9.0791,746200.0],["2025-06-13",9.0531,9.0704,8.9838,9.0271,1059900.0],["2025-06-16",9.0822,9.1084,8.8897,8.8985,936500.0],["2025-06-17",8.8722,9.0297,8.846,8.9685,661000.0],["2025-06-18",8.9685,9.1259,8.9685,9.0997,887800.0],["2025-06-20",9.0822,9.1084,8.951,8.9772,1039900.0],["2025-06-23",8.9772,8.9772,8.7672,8.8635,839200.0],["2025-06-24",8.8897,8.9597,8.8635,8.916,792500.0],["2025-06-25",8.916,8.9422,8.8635,8.9072,537800.0],["2025-06-26",8.8985,9.021,8.8985,8.951,1269800.0],["2025-06-27",8.9772,9.0384,8.9072,8.9685,589400.0],["2025-06-30",8.9685,9.0734,8.9247,9.0384,814900.0],["2025-07-01",9.0297,9.1172,8.9947,9.0734,1043900.0],["2025-07-02",9.0559,9.1609,9.0559,9.1522,513400.0],["2025-07-03",9.1697,9.2659,9.1697,9.2309,465100.0],["2025-07-07",9.2047,9.2309,9.1347,9.1697,835100.0],["2025-07-08",9.1697,9.2747,9.1697,9.2397,527800.0],["2025-07-09",9.2747,9.2922,9.2047,9.2484,545100.0],["2025-07-10",9.2309,9.3972,9.2222,9.3972,822300.0],["2025-07-11",9.3884,9.4497,9.3447,9.3972,682100.0],["2025-07-14",9.4059,9.4934,9.3797,9.4672,1080600.0],["2025-07-15",9.4875,9.514,9.3815,9.3903,785600.0],["2025-07-16",9.3727,9.4963,9.3462,9.4875,723500.0],["2025-07-17",9.461,9.5758,9.4522,9.5582,648700.0],["2025-07-18",9.567,9.6112,9.4698,9.4787,651900.0],["2025-07-21",9.5052,9.5052,9.3462,9.3638,691200.0],["2025-07-22",9.3727,9.4522,9.3462,9.4345,524200.0],["2025-07-23",9.4433,9.4963,9.4168,9.4787,484200.0],["2025-07-24",9.4787,9.5228,9.4522,9.461,421800.0],["2025-07-25",9.4522,9.461,9.3903,9.461,489900.0],["2025-07-28",9.4522,9.461,9.302,9.3108,664900.0],["2025-07-29",9.3373,9.355,9.1872,9.2843,820100.0],["2025-07-30",9.302,9.4168,9.249,9.2755,546300.0],["2025-07-31",9.2667,9.3815,9.2402,9.249,584000.0],["2025-08-01",9.2225,9.2578,9.0811,9.1872,1119900.0],["2025-08-04",9.196,9.2578,9.143,9.2048,602700.0],["2025-08-05",9.2137,9.249,9.0988,9.2313,817400.0],["2025-08-06",9.2402,9.2843,9.196,9.2755,604900.0],["2025-08-07",9.2755,9.2755,9.1253,9.1872,770500.0],["2025-08-08",9.196,9.302,9.1695,9.2755,976200.0],["2025-08-11",9.2755,9.3197,9.2225,9.249,894600.0],["2025-08-12",9.0988,9.3638,8.9133,9.1518,1827000.0],["2025-08-13",9.1872,9.2932,9.143,9.2755,871700.0],["2025-08-14",9.2137,9.2932,9.1695,9.2313,1203600.0],["2025-08-15",9.2786,9.2786,9.1002,9.1269,917600.0],["2025-08-18",9.118,9.1626,9.0645,9.1002,843500.0],["2025-08-19",9.1448,9.1626,9.0734,9.118,722400.0],["2025-08-20",9.118,9.1448,9.0199,9.0734,699700.0],["2025-08-21",9.0466,9.0734,9.011,9.0377,600600.0],["2025-08-22",9.0556,9.1359,9.0466,9.0912,853600.0],["2025-08-25",9.0823,9.1002,8.9842,8.9931,846500.0],["2025-08-26",8.9931,9.0556,8.9307,9.0466,1229000.0],["2025-08-27",9.0199,9.0645,9.002,9.0556,582300.0],["2025-08-28",9.0556,9.1359,9.0199,9.0823,574600.0],["2025-08-29",9.0823,9.1894,9.0466,9.1626,769900.0],["2025-09-02",9.118,9.1805,9.0466,9.0823,941700.0],["2025-09-03",9.1002,9.1805,9.0734,9.1091,751200.0],["2025-09-04",9.1091,9.1805,9.1002,9.1715,889600.0],["2025-09-05",9.1715,9.1805,9.1002,9.1537,697200.0],["2025-09-08",9.1448,9.1805,9.0823,9.1805,665100.0],["2025-09-09",9.1715,9.1894,9.0823,9.0823,733400.0],["2025-09-10",9.1002,9.1448,9.0466,9.0556,646400.0],["2025-09-11",9.0645,9.118,9.0377,9.1091,654500.0],["2025-09-12",9.0823,9.1269,9.0288,9.0645,1100600.0],["2025-09-15",9.0762,9.0852,8.8419,8.8509,1894900.0],["2025-09-16",8.8419,8.8779,8.6616,8.7607,1812300.0],["2025-09-17",8.8238,8.914,8.7968,8.8148,1033900.0],["2025-09-18",8.8419,8.8959,8.7878,8.8509,776300.0],["2025-09-19",8.8328,8.8689,8.7337,8.8148,1643000.0],["2025-09-22",8.7247,8.7607,8.5534,8.5625,1780400.0],["2025-09-23",8.5625,8.6977,8.5264,8.5264,844000.0],["2025-09-24",8.5174,8.5715,8.3732,8.4182,1212300.0],["2025-09-25",8.3912,8.4273,8.3281,8.3461,1519100.0],["2025-09-26",8.3732,8.4182,8.238,8.265,1363300.0],["2025-09-29",8.229,8.238,8.0217,8.0667,2427900.0],["2025-09-30",8.0577,8.1569,7.9496,8.0127,1919400.0],["2025-10-01",7.9766,7.9946,7.8324,7.8504,2502100.0],["2025-10-02",7.8594,8.0487,7.8324,7.9946,1620500.0],["2025-10-03",8.0217,8.1028,7.9766,7.9766,1592000.0],["2025-10-06",8.1118,8.1118,7.9406,7.9766,1595900.0],["2025-10-07",7.9856,8.0217,7.8955,7.9496,1213400.0],["2025-10-08",7.9496,8.0397,7.9135,7.9315,1424900.0],["2025-10-09",7.9315,7.9496,7.7513,7.7783,1504800.0],["2025-10-10",7.7603,7.7963,7.6521,7.6702,1638400.0],["2025-10-13",7.7332,7.9315,7.7242,7.9045,1391300.0],["2025-10-14",7.8684,7.9496,7.7873,7.9315,1732900.0],["2025-10-15",7.9616,8.0072,7.8522,7.9343,1309300.0],["2025-10-16",7.9343,7.9799,7.6607,7.688,1502800.0],["2025-10-17",7.6698,7.8522,7.6698,7.7701,1698900.0],["2025-10-20",7.8157,7.9708,7.7975,7.9525,1667200.0],["2025-10-21",7.916,8.1167,7.916,8.0802,1652100.0],["2025-10-22",8.0528,8.1076,8.0346,8.0802,974100.0],["2025-10-23",8.1167,8.1896,8.0893,8.1623,832200.0],["2025-10-24",8.2079,8.2991,8.1987,8.2717,970200.0],["2025-10-27",8.3082,8.4815,8.2899,8.445,1447100.0],["2025-10-28",8.5179,8.5453,8.445,8.4632,1032400.0],["2025-10-29",8.4267,8.5362,8.3447,8.3994,994400.0],["2025-10-30",8.3447,8.3903,8.1987,8.2626,796200.0],["2025-10-31",8.1805,8.4176,8.1805,8.3264,1123600.0],["2025-11-03",8.3264,8.3994,8.2352,8.3903,1112700.0],["2025-11-04",8.3355,8.3994,8.2991,8.3355,731800.0],["2025-11-05",8.3447,8.3903,8.2717,8.3538,1079800.0],["2025-11-06",8.3903,8.4359,8.2535,8.3173,935200.0],["2025-11-07",8.2991,8.445,8.2991,8.4359,865500.0],["2025-11-10",8.4723,8.4723,8.3811,8.4176,759700.0],["2025-11-11",8.4541,8.5271,8.4267,8.4906,564700.0],["2025-11-12",8.5088,8.6183,8.5088,8.5088,804300.0],["2025-11-13",8.4359,8.5635,8.3447,8.372,1092200.0],["2025-11-14",8.4541,8.4541,8.2808,8.3994,791600.0],["2025-11-17",8.4206,8.4667,8.2177,8.2361,1210400.0],["2025-11-18",8.1992,8.3099,8.1347,8.2915,920200.0],["2025-11-19",8.3007,8.3653,8.2085,8.2361,761200.0],["2025-11-20",8.2823,8.3284,8.1624,8.1992,1013400.0],["2025-11-21",8.1716,8.3929,8.1716,8.356,1287400.0],["2025-11-24",8.3929,8.5405,8.3191,8.4759,1221300.0],["2025-11-25",8.642,8.642,8.2269,8.3929,1611200.0],["2025-11-26",8.3653,8.5405,8.3653,8.4022,958200.0],["2025-11-28",8.439,8.5313,8.4206,8.4575,580000.0],["2025-12-01",8.4759,8.5128,8.3745,8.3929,1108800.0],["2025-12-02",8.4483,8.5128,8.3837,8.4575,672900.0],["2025-12-03",8.4852,8.6788,8.4759,8.6788,804300.0],["2025-12-04",8.6881,8.7711,8.6788,8.7619,925100.0],["2025-12-05",8.7618,8.8725,8.7526,8.7803,1035200.0],["2025-12-08",8.7895,8.8356,8.7619,8.7895,808300.0],["2025-12-09",8.8172,8.8541,8.7803,8.7987,718700.0],["2025-12-10",8.8264,8.8725,8.7434,8.808,669600.0],["2025-12-11",8.8172,8.8356,8.6973,8.7157,779100.0],["2025-12-12",8.7619,8.8172,8.642,8.6788,786900.0],["2025-12-15",8.6723,8.7656,8.5231,8.663,956500.0],["2025-12-16",8.6443,8.691,8.5604,8.607,792000.0],["2025-12-17",8.607,8.6537,8.5045,8.5138,785600.0],["2025-12-18",8.5604,8.5604,8.4392,8.5045,849900.0],["2025-12-19",8.4951,8.5138,8.4112,8.4205,1275600.0],["2025-12-22",8.4205,8.4951,8.4019,8.4578,935300.0],["2025-12-23",8.4578,8.5231,8.4112,8.4112,870300.0],["2025-12-24",8.4112,8.4672,8.4019,8.4299,450300.0],["2025-12-26",8.4392,8.5697,8.4392,8.5324,1271900.0],["2025-12-29",8.5138,8.607,8.4578,8.4951,1362500.0],["2025-12-30",8.5045,8.6537,8.4858,8.607,1192500.0],["2025-12-31",8.5977,8.6723,8.5977,8.6443,1143100.0],["2026-01-02",8.6443,8.8588,8.6443,8.7656,1354800.0],["2026-01-05",8.8215,8.8868,8.7656,8.7656,1301200.0],["2026-01-06",8.7935,8.8308,8.691,8.8215,1092700.0],["2026-01-07",8.8402,8.8588,8.6443,8.691,1170000.0],["2026-01-08",8.7003,8.98,8.6723,8.9148,1177200.0],["2026-01-09",8.9241,8.98,8.9241,8.9334,925100.0],["2026-01-12",8.9334,8.98,8.8961,8.9241,1082000.0],["2026-01-13",8.9707,8.98,8.8402,8.8775,1040400.0],["2026-01-14",8.8775,9.008,8.8122,8.9894,902900.0],["2026-01-15",8.9987,9.0919,8.9521,9.0546,1521300.0],["2026-01-16",9.0292,9.0857,8.9632,8.9821,1149300.0],["2026-01-20",8.7936,8.8972,8.7653,8.8501,1371300.0],["2026-01-21",8.869,8.9161,8.7841,8.8878,1061900.0],["2026-01-22",8.9067,9.0009,8.8878,8.9915,938300.0],["2026-01-23",9.0009,9.0103,8.9255,8.9538,530000.0],["2026-01-26",8.9538,8.9538,8.7936,8.9255,970000.0],["2026-01-27",8.8972,9.0198,8.8972,8.9726,716700.0],["2026-01-28",8.9538,9.0292,8.8595,8.869,931700.0],["2026-01-29",8.8972,8.9538,8.8313,8.9349,792300.0],["2026-01-30",8.8972,8.9538,8.8501,8.8972,988600.0],["2026-02-02",8.8595,8.8784,8.6899,8.8218,1475900.0],["2026-02-03",8.8501,8.8595,8.7087,8.7747,1071900.0],["2026-02-04",8.8124,8.9821,8.7464,8.9538,992800.0],["2026-02-05",8.8972,8.9349,8.737,8.7936,1248600.0],["2026-02-06",8.8501,8.9726,8.8218,8.9632,947200.0],["2026-02-09",8.9349,8.9444,8.803,8.8878,1483900.0],["2026-02-10",8.7653,8.8218,8.5674,8.5768,2104700.0],["2026-02-11",8.6051,8.6805,8.426,8.5391,2035000.0],["2026-02-12",8.5391,8.5768,8.3789,8.3883,1160300.0],["2026-02-13",8.3789,8.4071,8.1338,8.1338,2028700.0],["2026-02-17",8.1558,8.1748,8.0127,8.1176,1587600.0],["2026-02-18",8.1367,8.2607,8.0794,8.1844,922400.0],["2026-02-19",8.1558,8.2034,7.9841,8.1558,1591100.0],["2026-02-20",8.1176,8.1653,7.965,8.0508,2164000.0],["2026-02-23",7.9841,8.089,7.8028,7.8028,2000100.0],["2026-02-24",7.8028,7.965,7.8028,7.8696,1553400.0],["2026-02-25",7.9077,8.0508,7.8124,8.0508,866900.0],["2026-02-26",8.0318,8.089,7.9745,8.0604,1011800.0],["2026-02-27",8.0031,8.0508,7.7837,7.7837,1610400.0],["2026-03-02",7.717,8.0222,7.6025,7.9268,1167300.0],["2026-03-03",7.7551,7.9459,7.7456,7.841,872000.0],["2026-03-04",7.9268,7.9936,7.8028,7.9459,675700.0],["2026-03-05",7.9268,8.0699,7.8887,7.9554,1173600.0],["2026-03-06",7.8314,7.86,7.736,7.7456,927900.0],["2026-03-09",7.6502,7.7456,7.5548,7.7074,1450600.0],["2026-03-10",7.6883,7.8124,7.6311,7.7265,850600.0],["2026-03-11",7.7265,7.8028,7.6502,7.7647,982300.0],["2026-03-12",7.6979,7.8028,7.6597,7.6693,1166600.0],["2026-03-13",7.8124,7.8505,7.7265,7.7456,982800.0],["2026-03-16",7.7871,7.8644,7.6905,7.8161,925000.0],["2026-03-17",7.8741,8.0673,7.8354,7.932,1281100.0],["2026-03-18",7.9031,8.048,7.8837,7.9514,571000.0],["2026-03-19",7.9031,8.048,7.9031,7.9997,889900.0],["2026-03-20",7.961,8.0383,7.7968,7.7968,1588900.0],["2026-03-23",7.7968,7.9804,7.7485,7.9127,1034800.0],["2026-03-24",7.8548,7.9127,7.7388,7.7871,967100.0],["2026-03-25",7.8548,7.932,7.8161,7.8741,620300.0],["2026-03-26",7.8741,7.961,7.7098,7.7292,759300.0],["2026-03-27",7.6712,7.7098,7.4393,7.4683,1499300.0],["2026-03-30",7.449,7.6229,7.42,7.5359,1051600.0],["2026-03-31",7.6422,7.8161,7.5746,7.7678,1226800.0],["2026-04-01",7.8258,7.8354,7.5939,7.7388,1454000.0],["2026-04-02",7.6132,7.9514,7.5842,7.932,1348200.0],["2026-04-06",7.9224,8.1349,7.8934,8.106,1124400.0],["2026-04-07",8.0963,8.1736,8.0673,8.0866,869400.0],["2026-04-08",8.2605,8.3282,8.0866,8.1543,934700.0],["2026-04-09",8.1543,8.1929,8.0866,8.0866,728700.0],["2026-04-10",8.1156,8.2026,8.0963,8.1349,692000.0],["2026-04-13",8.0866,8.1929,7.9997,8.1736,1663900.0],["2026-04-14",8.2219,8.3668,8.2122,8.3185,1058300.0],["2026-04-15",8.3801,8.5268,8.3801,8.517,1259500.0],["2026-04-16",8.5268,8.5561,8.4192,8.4583,943700.0],["2026-04-17",8.4681,8.7419,8.4681,8.7224,1076500.0],["2026-04-20",8.6832,8.7419,8.6343,8.6539,759800.0],["2026-04-21",8.7028,8.7419,8.4779,8.4975,808100.0],["2026-04-22",8.5757,8.7028,8.5659,8.5952,735600.0],["2026-04-23",8.5757,8.6148,8.3997,8.429,1392200.0],["2026-04-24",8.4486,8.5268,8.429,8.4388,700500.0],["2026-04-27",8.4388,8.4779,8.3606,8.4681,714200.0],["2026-04-28",8.4877,8.6148,8.4388,8.5855,608200.0],["2026-04-29",8.5659,8.5952,8.4388,8.517,592400.0],["2026-04-30",8.517,8.7908,8.4877,8.7712,1016800.0],["2026-05-01",8.8006,8.9375,8.7615,8.869,1362500.0],["2026-05-04",8.8593,9.0646,8.8593,8.9766,1338300.0],["2026-05-05",8.9668,8.9962,8.8397,8.9473,789900.0],["2026-05-06",8.9962,9.0255,8.8593,9.0059,868700.0],["2026-05-07",8.9473,8.9766,8.7517,8.7712,1182700.0],["2026-05-08",8.8299,8.9081,8.6832,8.7224,1798100.0],["2026-05-11",8.6735,8.7615,8.5268,8.5463,1723100.0],["2026-05-12",8.5561,8.6637,8.429,8.5757,1315600.0],["2026-05-13",8.5855,8.6148,8.4192,8.4486,1302900.0],["2026-05-14",8.5268,8.5855,8.4583,8.4779,1723700.0],["2026-05-15",8.4215,8.4908,8.3225,8.3918,1005800.0],["2026-05-18",8.4116,8.4116,8.2236,8.2632,1014700.0],["2026-05-19",8.1939,8.2335,8.1147,8.1543,985700.0],["2026-05-20",8.184,8.273,8.1147,8.2038,1038000.0],["2026-05-21",8.2335,8.2632,8.0652,8.085,1386000.0],["2026-05-22",8.1147,8.1246,7.9663,8.0256,926400.0],["2026-05-26",8.0751,8.2038,8.0652,8.0751,884400.0],["2026-05-27",8.1246,8.1939,8.0355,8.1147,770900.0],["2026-05-28",8.0949,8.2236,8.0553,8.1345,884600.0],["2026-05-29",8.1147,8.273,8.1147,8.1246,1293100.0],["2026-06-01",8.1543,8.273,8.0949,8.2434,1270600.0],["2026-06-02",8.2038,8.2632,8.1246,8.2533,867400.0],["2026-06-03",8.1642,8.1741,7.9366,7.9663,1580400.0],["2026-06-04",8.0355,8.2533,7.9762,8.2434,894600.0],["2026-06-05",8.1642,8.2236,7.9663,8.0059,1100700.0],["2026-06-08",7.9861,8.0158,7.8475,7.9069,1228900.0],["2026-06-09",7.9168,7.9861,7.8772,7.9861,796500.0],["2026-06-10",7.9564,8.0454,7.9366,7.996,745800.0],["2026-06-11",7.9861,8.0158,7.8178,7.8178,1091300.0],["2026-06-12",7.8673,7.9168,7.7782,7.897,1149100.0],["2026-06-15",7.91,7.99,7.75,7.77,1382400.0],["2026-06-16",7.8,7.89,7.78,7.85,933700.0],["2026-06-17",7.83,7.89,7.56,7.58,1136800.0],["2026-06-18",7.7,7.7,7.42,7.48,2007800.0],["2026-06-22",7.47,7.54,7.25,7.25,1770800.0],["2026-06-23",7.2,7.5,7.2,7.41,1101300.0],["2026-06-24",7.41,7.45,7.18,7.18,1110500.0],["2026-06-25",7.2,7.3,7.19,7.27,838500.0],["2026-06-26",7.29,7.45,7.27,7.4,672600.0],["2026-06-29",7.39,7.5,7.03,7.48,917700.0],["2026-06-30",7.52,7.57,7.45,7.48,933400.0],["2026-07-01",7.5,7.69,7.49,7.51,1010100.0],["2026-07-02",7.54,7.64,7.45,7.48,834600.0],["2026-07-06",7.51,7.6001,7.23,7.3,4319607.745242],["2026-07-07",7.35,7.44,7.185,7.19,1305945.971413],["2026-07-08",7.13,7.21,7.07,7.13,1078777.668778],["2026-07-09",7.1,7.17,7.02,7.06,1254654.775909],["2026-07-10",7.1,7.27,7.06,7.18,842185.959273],["2026-07-13",7.24,7.3,7.03,7.12,1547288.289391],["2026-07-14",7.1,7.24,7.09,7.18,912361.185397],["2026-07-15",7.15,7.28,7.15,7.21,1120851.613505],["2026-07-16",7.2,7.34,7.16,7.31,1016927.325448],["2026-07-17",7.28,7.405,7.18,7.25,1118843.655699],["2026-07-20",7.24,7.2894,6.935,7.06,1715645.492121],["2026-07-21",7.05,7.24,7.05,7.15,1048474.328235],["2026-07-22",7.14,7.2,6.97,7,962122.402712],["2026-07-23",6.97,7,6.86,6.88,1956405.378197],["2026-07-24",6.89,6.94,6.83,6.86,1748892.468434],["2026-07-27",6.91,7.035,6.91,6.97,913396.586967],["2026-07-28",7,7.16,6.975,7.11,1052937.279502],["2026-07-29",7.12,7.14,7.005,7.03,827255.302932],["2026-07-30",7.02,7.02,6.89,7.01,971607.277315],["2026-07-31",7.01,7.13,6.88,6.94,1130540.660618],["2026-08-03",6.98,7.165,6.97,7.15,1473419.157799],["2026-08-04",7.12,7.235,7.09,7.21,974845.925124],["2026-08-05",7.23,7.25,7.0323,7.1,959033.453308],["2026-08-06",7.12,7.335,7.12,7.3,1318922.858227],["2026-08-07",7.29,7.55,7.29,7.52,1008772.659017],["2026-08-10",7.48,7.48,7.325,7.355,470074.689445],["2026-08-11",7.56,7.56,7.25,7.49,1330914.077219],["2026-08-12",7.55,7.588,7.43,7.48,883465.177994],["2026-08-13",7.5,7.64,7.48,7.58,1165709.407655],["2026-08-14",7.49,7.5,7.36,7.36,820898.156174]]}