{"t":"SCM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-11-08",3.4175,3.4744,3.4175,3.4357,417889.0],["2012-11-09",3.438,3.4744,3.4334,3.4562,47001.0],["2012-11-12",3.5086,3.5314,3.4562,3.4722,40574.0],["2012-11-13",3.4858,3.4858,3.4403,3.4676,54232.0],["2012-11-14",3.4699,3.4699,3.4403,3.4403,70904.0],["2012-11-15",3.4517,3.4585,3.4175,3.4312,196140.0],["2012-11-16",3.438,3.4425,3.4175,3.4403,94605.0],["2012-11-19",3.4608,3.5223,3.4289,3.5086,88981.0],["2012-11-20",3.5314,3.5314,3.4585,3.4585,92596.0],["2012-11-21",3.4972,3.5041,3.4198,3.4539,73916.0],["2012-11-23",3.4562,3.4744,3.4562,3.4722,5423.0],["2012-11-26",3.4813,3.5906,3.4312,3.4517,28723.0],["2012-11-27",3.4562,3.4744,3.4494,3.4744,28321.0],["2012-11-28",3.4744,3.479,3.4539,3.4631,28120.0],["2012-11-29",3.4699,3.5041,3.4517,3.4767,32238.0],["2012-11-30",3.4836,3.4904,3.4653,3.4904,75222.0],["2012-12-03",3.4949,3.5314,3.4949,3.4995,103041.0],["2012-12-04",3.5063,3.5086,3.4744,3.4881,84763.0],["2012-12-05",3.4881,3.5155,3.4631,3.4881,101936.0],["2012-12-06",3.4517,3.4744,3.438,3.4471,92596.0],["2012-12-07",3.4289,3.4403,3.4175,3.4357,64878.0],["2012-12-10",3.4425,3.4676,3.4175,3.4175,48307.0],["2012-12-11",3.4243,3.4403,3.4175,3.4357,45897.0],["2012-12-12",3.4175,3.4858,3.4175,3.4767,26212.0],["2012-12-13",3.4767,3.4927,3.2102,3.4813,41779.0],["2012-12-14",3.4858,3.4858,3.422,3.4289,40975.0],["2012-12-17",3.4289,3.4858,3.4289,3.4585,22597.0],["2012-12-18",3.4608,3.5519,3.4608,3.5291,88881.0],["2012-12-19",3.5271,3.5732,3.5271,3.5732,33544.0],["2012-12-20",3.5616,3.5616,3.5155,3.5616,83457.0],["2012-12-21",3.5109,4.1979,3.4579,3.746,696582.0],["2012-12-24",3.7391,3.753,3.6123,3.6861,53027.0],["2012-12-26",3.6538,3.6654,3.5155,3.5247,49010.0],["2012-12-27",3.5201,3.6077,3.5155,3.5386,46499.0],["2012-12-28",3.527,3.6423,3.527,3.5662,62367.0],["2012-12-31",3.5685,3.7806,3.5155,3.776,114088.0],["2013-01-02",3.7691,3.9143,3.6285,3.8567,247158.0],["2013-01-03",3.7691,3.8475,3.6538,3.6769,60861.0],["2013-01-04",3.693,3.6999,3.6331,3.6746,36456.0],["2013-01-07",3.6077,3.6608,3.5294,3.6585,55638.0],["2013-01-08",3.5386,3.5386,3.4579,3.5294,162295.0],["2013-01-09",3.4925,3.5086,3.3288,3.4072,197546.0],["2013-01-10",3.4187,3.4694,3.4187,3.4602,76126.0],["2013-01-11",3.4418,3.4648,3.398,3.4026,41076.0],["2013-01-14",3.4026,3.4118,3.2804,3.3449,112883.0],["2013-01-15",3.3426,3.4694,3.2896,3.3634,178866.0],["2013-01-16",3.3657,3.4625,3.3657,3.3933,96513.0],["2013-01-17",3.4003,3.4141,3.3449,3.3841,92195.0],["2013-01-18",3.3772,3.4003,3.3426,3.398,76327.0],["2013-01-22",3.4095,3.4095,3.3449,3.3772,47001.0],["2013-01-23",3.3841,3.4118,3.368,3.4003,91592.0],["2013-01-24",3.4049,3.4164,3.3726,3.3887,71506.0],["2013-01-25",3.3772,3.4279,3.3772,3.4279,38063.0],["2013-01-28",3.4348,3.4579,3.4118,3.4394,62066.0],["2013-01-29",3.4487,3.4533,3.3887,3.4302,56743.0],["2013-01-30",3.4164,3.4371,3.4026,3.4095,65280.0],["2013-01-31",3.3933,3.5616,3.3657,3.5132,181979.0],["2013-02-01",3.4694,3.4694,3.4026,3.4464,57546.0],["2013-02-04",3.4464,3.4579,3.3956,3.4418,54031.0],["2013-02-05",3.4256,3.4556,3.4118,3.4464,81750.0],["2013-02-06",3.4418,3.4418,3.4118,3.4348,67690.0],["2013-02-07",3.4118,3.4371,3.3887,3.4003,76026.0],["2013-02-08",3.3933,3.4579,3.3841,3.4233,64878.0],["2013-02-11",3.4256,3.4348,3.4026,3.4302,28723.0],["2013-02-12",3.4072,3.4325,3.4026,3.4302,35251.0],["2013-02-13",3.4302,3.4395,3.4026,3.4141,55337.0],["2013-02-14",3.4164,3.4348,3.391,3.4026,68795.0],["2013-02-15",3.4118,3.4579,3.4003,3.4533,102137.0],["2013-02-19",3.4556,3.4948,3.4464,3.4763,32640.0],["2013-02-20",3.4832,3.4856,3.4233,3.4233,44390.0],["2013-02-21",3.4256,3.4256,3.4003,3.4049,47001.0],["2013-02-22",3.4095,3.451,3.4095,3.4464,54433.0],["2013-02-25",3.451,3.4602,3.4233,3.4233,57245.0],["2013-02-26",3.4256,3.4464,3.4072,3.4302,37762.0],["2013-02-27",3.4302,3.4579,3.4187,3.4348,40975.0],["2013-02-28",3.4441,3.5178,3.4256,3.5155,122926.0],["2013-03-01",3.4879,3.5086,3.4625,3.4879,55337.0],["2013-03-04",3.4694,3.5478,3.4418,3.5363,55839.0],["2013-03-05",3.5155,3.5501,3.4809,3.4856,73414.0],["2013-03-06",3.4833,3.4925,3.451,3.4694,55237.0],["2013-03-07",3.4395,3.5363,3.4395,3.5224,96312.0],["2013-03-08",3.5247,3.5501,3.4948,3.5109,46097.0],["2013-03-11",3.5155,3.5593,3.4879,3.527,36858.0],["2013-03-12",3.5224,3.5386,3.4602,3.4948,56743.0],["2013-03-13",3.4948,3.5201,3.4717,3.4809,60057.0],["2013-03-14",3.4879,3.5616,3.4856,3.557,101736.0],["2013-03-15",3.5432,3.5524,3.4925,3.5247,62066.0],["2013-03-18",3.5224,3.5478,3.5178,3.534,43084.0],["2013-03-19",3.5292,3.5458,3.4915,3.5033,26915.0],["2013-03-20",3.508,3.6141,3.4774,3.501,59756.0],["2013-03-21",3.5245,3.5245,3.4656,3.4962,60258.0],["2013-03-22",3.4962,3.5363,3.4962,3.5293,24907.0],["2013-03-25",3.5292,3.6424,3.5151,3.5599,51521.0],["2013-03-26",3.5788,3.5835,3.5127,3.5316,75423.0],["2013-03-27",3.4892,3.5127,3.4538,3.4632,116901.0],["2013-03-28",3.4845,3.5363,3.4609,3.4939,103041.0],["2013-04-01",3.4939,3.5175,3.4774,3.5175,32138.0],["2013-04-02",3.5151,3.567,3.5057,3.534,25811.0],["2013-04-03",3.5316,3.541,3.468,3.4703,44892.0],["2013-04-04",3.4703,3.4939,3.4515,3.4868,50115.0],["2013-04-05",3.4538,3.4962,3.4538,3.4821,31535.0],["2013-04-08",3.4962,3.4986,3.468,3.4915,12955.0],["2013-04-09",3.5033,3.534,3.4703,3.4774,38666.0],["2013-04-10",3.475,3.4986,3.4632,3.4962,47805.0],["2013-04-11",3.4892,3.4962,3.4562,3.475,38063.0],["2013-04-12",3.468,3.4868,3.4467,3.4797,44490.0],["2013-04-15",3.475,3.4797,3.3972,3.3996,64175.0],["2013-04-16",3.4302,3.4632,3.4255,3.4609,66183.0],["2013-04-17",3.4491,3.4491,3.3807,3.3902,54734.0],["2013-04-18",3.3831,3.3831,3.3241,3.3689,39670.0],["2013-04-19",3.376,3.4279,3.3454,3.3996,55638.0],["2013-04-22",3.4019,3.4939,3.4019,3.4845,26915.0],["2013-04-23",3.4774,3.5151,3.4184,3.5033,64978.0],["2013-04-24",3.5104,3.5104,3.4538,3.4939,41176.0],["2013-04-25",3.4939,3.5127,3.4868,3.508,35552.0],["2013-04-26",3.5104,3.5882,3.4821,3.5127,45696.0],["2013-04-29",3.5363,3.574,3.4986,3.5363,38866.0],["2013-04-30",3.534,3.607,3.5127,3.607,53228.0],["2013-05-01",3.5835,3.5835,3.4491,3.4585,61764.0],["2013-05-02",3.4585,3.5127,3.4585,3.4845,34046.0],["2013-05-03",3.4892,3.5575,3.4892,3.508,34749.0],["2013-05-06",3.5033,3.5575,3.5033,3.5575,31736.0],["2013-05-07",3.5575,3.5575,3.5292,3.5552,29526.0],["2013-05-08",3.5316,3.5788,3.5033,3.541,48407.0],["2013-05-09",3.5575,3.5575,3.4939,3.5293,45595.0],["2013-05-10",3.5458,3.5788,3.4868,3.5717,46198.0],["2013-05-13",3.5599,3.5599,3.4986,3.541,45796.0],["2013-05-14",3.5387,3.5434,3.5269,3.5434,50115.0],["2013-05-15",3.541,3.541,3.5033,3.534,33443.0],["2013-05-16",3.5363,3.541,3.5151,3.5363,29627.0],["2013-05-17",3.541,3.541,3.4892,3.5151,49813.0],["2013-05-20",3.5151,3.5363,3.4986,3.5363,28723.0],["2013-05-21",3.5269,3.5835,3.5222,3.574,49914.0],["2013-05-22",3.5599,3.5835,3.468,3.5788,87675.0],["2013-05-23",3.5693,3.5717,3.534,3.5646,55739.0],["2013-05-24",3.5646,3.567,3.5363,3.5481,26915.0],["2013-05-28",3.5575,3.5811,3.541,3.5599,37059.0],["2013-05-29",3.5528,3.567,3.5127,3.5575,38766.0],["2013-05-30",3.5552,3.5811,3.5552,3.5811,24103.0],["2013-05-31",3.5717,3.5764,3.5363,3.5481,44993.0],["2013-06-03",3.5552,3.5717,3.5387,3.5717,56040.0],["2013-06-04",3.567,3.5835,3.5505,3.5835,30430.0],["2013-06-05",3.5835,3.5953,3.541,3.5528,29727.0],["2013-06-06",3.5717,3.5811,3.5505,3.5646,26212.0],["2013-06-07",3.5717,3.5717,3.541,3.5575,34347.0],["2013-06-10",3.5646,3.5905,3.5434,3.5764,26112.0],["2013-06-11",3.5717,3.5764,3.5387,3.5575,30330.0],["2013-06-12",3.5646,3.5646,3.4774,3.501,37561.0],["2013-06-13",3.4962,3.5363,3.4962,3.5269,14462.0],["2013-06-14",3.5293,3.5528,3.5269,3.541,17073.0],["2013-06-17",3.5599,3.5905,3.5552,3.574,53630.0],["2013-06-18",3.5882,3.6188,3.5623,3.6094,99225.0],["2013-06-19",3.6094,3.6166,3.5925,3.6022,71205.0],["2013-06-20",3.5974,3.6166,3.5323,3.5998,60559.0],["2013-06-21",3.5564,3.6191,3.525,3.525,118608.0],["2013-06-24",3.513,3.5684,3.4141,3.5491,54433.0],["2013-06-25",3.6046,3.6287,3.5323,3.6287,35251.0],["2013-06-26",3.6287,3.6287,3.5202,3.5684,46097.0],["2013-06-27",3.5636,3.6046,3.5467,3.5684,46198.0],["2013-06-28",3.6287,3.6408,3.5612,3.6287,391476.0],["2013-07-01",3.6191,3.6359,3.5684,3.6359,28020.0],["2013-07-02",3.6166,3.6335,3.5708,3.5901,73414.0],["2013-07-03",3.5877,3.6046,3.5684,3.5877,12554.0],["2013-07-05",3.6166,3.6287,3.5805,3.6263,21693.0],["2013-07-08",3.6263,3.6287,3.5443,3.5588,48106.0],["2013-07-09",3.5684,3.6046,3.5684,3.6046,23501.0],["2013-07-10",3.6094,3.6287,3.5949,3.6287,47503.0],["2013-07-11",3.6287,3.6504,3.5998,3.6359,57245.0],["2013-07-12",3.6311,3.6407,3.5998,3.6094,21191.0],["2013-07-15",3.5684,3.6407,3.5684,3.6335,52625.0],["2013-07-16",3.6287,3.6408,3.5925,3.6215,42181.0],["2013-07-17",3.6263,3.6311,3.5974,3.6094,22798.0],["2013-07-18",3.6142,3.6287,3.6046,3.6191,55036.0],["2013-07-19",3.6215,3.6624,3.6046,3.66,32640.0],["2013-07-22",3.6528,3.6576,3.6383,3.6504,22095.0],["2013-07-23",3.6504,3.6769,3.6456,3.6721,55036.0],["2013-07-24",3.6721,3.6721,3.6287,3.6576,35351.0],["2013-07-25",3.6456,3.6866,3.6407,3.6841,50717.0],["2013-07-26",3.6287,3.6649,3.6046,3.6359,26011.0],["2013-07-29",3.6359,3.6745,3.6359,3.66,12654.0],["2013-07-30",3.6697,3.6721,3.6407,3.6649,14161.0],["2013-07-31",3.6745,3.6769,3.6191,3.6528,26112.0],["2013-08-01",3.6649,3.7107,3.619,3.6335,28924.0],["2013-08-02",3.6359,3.6769,3.6263,3.6769,13458.0],["2013-08-05",3.6625,3.6866,3.6625,3.6745,14060.0],["2013-08-06",3.6673,3.6769,3.5708,3.5732,31937.0],["2013-08-07",3.5925,3.6383,3.5491,3.5708,44591.0],["2013-08-08",3.5925,3.6432,3.5805,3.6215,39067.0],["2013-08-09",3.6239,3.6721,3.5925,3.5974,68393.0],["2013-08-12",3.5564,3.6383,3.5371,3.6359,30029.0],["2013-08-13",3.6215,3.6456,3.5998,3.6239,40775.0],["2013-08-14",3.6335,3.6528,3.5805,3.6215,37862.0],["2013-08-15",3.5829,3.6239,3.5684,3.6191,28623.0],["2013-08-16",3.5998,3.6191,3.5829,3.6166,33544.0],["2013-08-19",3.6239,3.6528,3.5829,3.5925,45093.0],["2013-08-20",3.6287,3.6287,3.5829,3.6239,30932.0],["2013-08-21",3.6287,3.6408,3.6094,3.6191,24404.0],["2013-08-22",3.6263,3.6407,3.6166,3.6239,13960.0],["2013-08-23",3.6215,3.6408,3.6166,3.6215,17274.0],["2013-08-26",3.6215,3.6528,3.6142,3.6166,14964.0],["2013-08-27",3.5901,3.6118,3.5371,3.554,51922.0],["2013-08-28",3.5612,3.6046,3.5612,3.5949,17073.0],["2013-08-29",3.6022,3.6359,3.5998,3.6335,38565.0],["2013-08-30",3.6263,3.6552,3.6118,3.6311,39067.0],["2013-09-03",3.6878,3.7248,3.6533,3.6928,32841.0],["2013-09-04",3.6755,3.7002,3.636,3.6632,31234.0],["2013-09-05",3.6706,3.7002,3.6632,3.6952,25007.0],["2013-09-06",3.7125,3.7372,3.6508,3.6582,22998.0],["2013-09-09",3.6755,3.7248,3.6607,3.7174,18680.0],["2013-09-10",3.7199,3.7495,3.6903,3.7026,32539.0],["2013-09-11",3.6878,3.7125,3.6878,3.6928,37561.0],["2013-09-12",3.6928,3.7248,3.6508,3.678,33945.0],["2013-09-13",3.7076,3.7446,3.641,3.6706,74218.0],["2013-09-16",3.6878,3.6977,3.6632,3.6952,35452.0],["2013-09-17",3.6977,3.7174,3.6681,3.7174,24806.0],["2013-09-18",3.7174,3.7248,3.6706,3.7248,21592.0],["2013-09-19",3.7174,3.7248,3.6632,3.673,25710.0],["2013-09-20",3.6903,3.6977,3.6607,3.6607,54433.0],["2013-09-23",3.6582,3.7051,3.6558,3.7026,20186.0],["2013-09-24",3.6804,3.7347,3.6706,3.6755,30932.0],["2013-09-25",3.6681,3.6977,3.6533,3.6706,34950.0],["2013-09-26",3.673,3.6977,3.6656,3.6878,37260.0],["2013-09-27",3.6928,3.6928,3.6755,3.6854,16973.0],["2013-09-30",3.6632,3.7051,3.6558,3.6952,26714.0],["2013-10-01",3.6903,3.7076,3.6755,3.7026,25710.0],["2013-10-02",3.6928,3.7026,3.6434,3.6508,36657.0],["2013-10-03",3.6385,3.6459,3.6015,3.6336,40975.0],["2013-10-04",3.6262,3.6632,3.6262,3.6558,15065.0],["2013-10-07",3.6484,3.6755,3.6286,3.6336,31234.0],["2013-10-08",3.6336,3.6582,3.6237,3.6262,32841.0],["2013-10-09",3.6385,3.6656,3.5596,3.5818,50115.0],["2013-10-10",3.6138,3.6138,3.5694,3.5768,40674.0],["2013-10-11",3.5818,3.5892,3.5226,3.5768,30430.0],["2013-10-14",3.5719,3.5768,3.5571,3.5719,31836.0],["2013-10-15",3.5744,3.5768,3.5374,3.5596,20789.0],["2013-10-16",3.5719,3.6114,3.5423,3.6015,25710.0],["2013-10-17",3.5916,3.6508,3.5916,3.636,16471.0],["2013-10-18",3.6681,3.6804,3.5916,3.6163,39971.0],["2013-10-21",3.6163,3.6385,3.6015,3.604,20387.0],["2013-10-22",3.6188,3.6484,3.5793,3.6434,44490.0],["2013-10-23",3.6385,3.673,3.6286,3.6484,34950.0],["2013-10-24",3.6656,3.7002,3.641,3.6854,21894.0],["2013-10-25",3.6928,3.6952,3.641,3.6952,25610.0],["2013-10-28",3.6854,3.7002,3.6533,3.7002,20186.0],["2013-10-29",3.7002,3.7002,3.6854,3.6854,25710.0],["2013-10-30",3.6977,3.6977,3.6656,3.6755,19584.0],["2013-10-31",3.6681,3.7248,3.6533,3.6607,53429.0],["2013-11-01",3.6632,3.678,3.6212,3.6434,38264.0],["2013-11-04",3.6508,3.6755,3.6385,3.6558,21894.0],["2013-11-05",3.6558,3.7002,3.6262,3.6632,20889.0],["2013-11-06",3.673,3.6755,3.6533,3.6607,13257.0],["2013-11-07",3.6632,3.6977,3.6558,3.6558,25710.0],["2013-11-08",3.6484,3.6829,3.6385,3.6706,18379.0],["2013-11-11",3.6607,3.6977,3.6508,3.6829,19584.0],["2013-11-12",3.6755,3.6755,3.6311,3.6508,15768.0],["2013-11-13",3.6015,3.6656,3.6015,3.6607,29426.0],["2013-11-14",3.6681,3.6681,3.6064,3.6582,41076.0],["2013-11-15",3.6508,3.6878,3.6508,3.6829,15768.0],["2013-11-18",3.6854,3.6928,3.6681,3.6804,17274.0],["2013-11-19",3.6632,3.6952,3.641,3.6706,24304.0],["2013-11-20",3.6755,3.6878,3.6508,3.6607,22496.0],["2013-11-21",3.6706,3.6977,3.6706,3.6928,25911.0],["2013-11-22",3.6928,3.7372,3.6903,3.7322,41076.0],["2013-11-25",3.7248,3.7594,3.7125,3.7322,34950.0],["2013-11-26",3.7446,3.7544,3.7347,3.7421,24907.0],["2013-11-27",3.747,3.8038,3.747,3.7939,23099.0],["2013-11-29",3.8235,3.8531,3.789,3.8087,41980.0],["2013-12-02",3.8062,3.8358,3.7372,3.8062,59354.0],["2013-12-03",3.8112,3.8136,3.7643,3.7988,29326.0],["2013-12-04",3.8013,3.8013,3.7544,3.7742,34247.0],["2013-12-05",3.7893,3.807,3.7464,3.7918,16069.0],["2013-12-06",3.7792,3.8423,3.7792,3.8272,19684.0],["2013-12-09",3.8221,3.8221,3.7515,3.7565,27920.0],["2013-12-10",3.7389,3.7641,3.7288,3.7439,50717.0],["2013-12-11",3.7389,3.7691,3.7313,3.749,40072.0],["2013-12-12",3.7363,3.7464,3.648,3.6531,54935.0],["2013-12-13",3.6506,3.6707,3.6102,3.6405,93601.0],["2013-12-16",3.6556,3.7288,3.6379,3.7288,33744.0],["2013-12-17",3.6884,3.7237,3.6607,3.696,27518.0],["2013-12-18",3.7111,3.7111,3.6581,3.7061,38866.0],["2013-12-19",3.6909,3.7086,3.6733,3.6834,34046.0],["2013-12-20",3.6682,3.7035,3.6203,3.6203,103845.0],["2013-12-23",3.6632,3.6758,3.6329,3.6379,90487.0],["2013-12-24",3.6455,3.7086,3.6455,3.7061,18379.0],["2013-12-26",3.6985,3.7111,3.6581,3.7061,19082.0],["2013-12-27",3.7212,3.7262,3.6834,3.7061,11650.0],["2013-12-30",3.7162,3.7464,3.6859,3.7389,36858.0],["2013-12-31",3.7338,3.807,3.7212,3.7717,61262.0],["2014-01-02",3.759,3.7691,3.6934,3.7035,33945.0],["2014-01-03",3.6985,3.7313,3.6909,3.7035,22396.0],["2014-01-06",3.7111,3.759,3.6985,3.754,27618.0],["2014-01-07",3.7691,3.8019,3.7439,3.7717,44390.0],["2014-01-08",3.759,3.7843,3.7338,3.7414,21693.0],["2014-01-09",3.7464,3.7464,3.7136,3.7439,19182.0],["2014-01-10",3.754,3.7565,3.7136,3.7439,20990.0],["2014-01-13",3.7613,3.7613,3.7232,3.7537,25400.0],["2014-01-14",3.7639,3.7664,3.7181,3.7512,20000.0],["2014-01-15",3.7537,3.7537,3.7155,3.7461,27800.0],["2014-01-16",3.741,3.7537,3.7206,3.7359,18000.0],["2014-01-17",3.7232,3.7486,3.7054,3.7054,31000.0],["2014-01-21",3.713,3.7639,3.7054,3.7639,37700.0],["2014-01-22",3.7639,3.8173,3.7257,3.7995,26400.0],["2014-01-23",3.8046,3.8173,3.7817,3.8148,37900.0],["2014-01-24",3.8097,3.8173,3.7537,3.769,25900.0],["2014-01-27",3.8046,3.8046,3.7181,3.7435,19100.0],["2014-01-28",3.7334,3.7919,3.7104,3.7792,66700.0],["2014-01-29",3.7671,3.7697,3.7107,3.721,32200.0],["2014-01-30",3.7389,3.8158,3.7389,3.7928,39100.0],["2014-01-31",3.744,3.8081,3.744,3.7928,28900.0],["2014-02-03",3.7748,3.821,3.721,3.744,37300.0],["2014-02-04",3.7722,3.7928,3.6748,3.6825,48800.0],["2014-02-05",3.6722,3.6825,3.5081,3.6338,93200.0],["2014-02-06",3.6338,3.7748,3.6184,3.6979,68700.0],["2014-02-07",3.7004,3.7184,3.6568,3.6825,36300.0],["2014-02-10",3.6799,3.6876,3.6338,3.6697,29300.0],["2014-02-11",3.6748,3.7312,3.6722,3.6902,46200.0],["2014-02-12",3.6799,3.7133,3.6722,3.703,18300.0],["2014-02-13",3.6927,3.7415,3.6927,3.7235,25700.0],["2014-02-14",3.7389,3.7415,3.7184,3.7261,21500.0],["2014-02-18",3.7466,3.7799,3.7235,3.7799,34800.0],["2014-02-19",3.7799,3.7953,3.7543,3.7774,33400.0],["2014-02-20",3.7928,3.821,3.7543,3.8158,51400.0],["2014-02-21",3.8364,3.8364,3.8107,3.8312,44800.0],["2014-02-24",3.844,3.8774,3.8235,3.8569,52900.0],["2014-02-25",3.8466,3.8466,3.7004,3.7338,108300.0],["2014-02-26",3.7475,3.7707,3.6984,3.7165,65200.0],["2014-02-27",3.6958,3.7707,3.6906,3.763,49600.0],["2014-02-28",3.7604,3.7992,3.7268,3.7888,35400.0],["2014-03-03",3.7733,3.7992,3.7604,3.7733,39800.0],["2014-03-04",3.7733,3.7862,3.7216,3.7397,118300.0],["2014-03-05",3.7345,3.7526,3.7035,3.7216,73900.0],["2014-03-06",3.7449,3.7449,3.6751,3.6906,66300.0],["2014-03-07",3.7087,3.7165,3.657,3.6958,69200.0],["2014-03-10",3.6829,3.7061,3.6699,3.6984,60300.0],["2014-03-11",3.7165,3.7707,3.7087,3.7345,88100.0],["2014-03-12",3.794,3.8379,3.7604,3.7733,84700.0],["2014-03-13",3.8043,3.8043,3.7216,3.7656,79300.0],["2014-03-14",3.7785,3.7966,3.7526,3.7785,37400.0],["2014-03-17",3.8095,3.8431,3.763,3.7656,89100.0],["2014-03-18",3.7475,3.794,3.7475,3.7656,62600.0],["2014-03-19",3.7785,3.7785,3.7165,3.7294,89800.0],["2014-03-20",3.7268,3.7914,3.7113,3.7837,56200.0],["2014-03-21",3.7992,3.8922,3.763,3.8922,248600.0],["2014-03-24",3.8509,3.8819,3.825,3.8664,209000.0],["2014-03-25",3.856,3.8793,3.8534,3.8741,64900.0],["2014-03-26",3.8844,3.8844,3.8172,3.8198,100800.0],["2014-03-27",3.8232,3.8571,3.8024,3.8493,52600.0],["2014-03-28",3.8336,3.8675,3.8232,3.8336,34600.0],["2014-03-31",3.8441,3.8441,3.7425,3.7451,76900.0],["2014-04-01",3.7633,3.8232,3.7633,3.805,95900.0],["2014-04-02",3.8076,3.8076,3.7295,3.7451,64800.0],["2014-04-03",3.7399,3.7737,3.706,3.7659,69400.0],["2014-04-04",3.7894,3.792,3.7112,3.7112,76200.0],["2014-04-07",3.7086,3.7347,3.693,3.6982,85600.0],["2014-04-08",3.6956,3.7347,3.6878,3.7243,52000.0],["2014-04-09",3.7243,3.7451,3.7112,3.7373,42000.0],["2014-04-10",3.7373,3.7529,3.6357,3.6435,76000.0],["2014-04-11",3.6331,3.6539,3.555,3.5758,89600.0],["2014-04-14",3.5888,3.6071,3.568,3.594,103500.0],["2014-04-15",3.594,3.6409,3.5315,3.555,104200.0],["2014-04-16",3.5576,3.5758,3.5159,3.5602,69900.0],["2014-04-17",3.555,3.6722,3.5419,3.6383,58600.0],["2014-04-21",3.6409,3.6409,3.594,3.6123,40100.0],["2014-04-22",3.6123,3.6279,3.581,3.6045,117400.0],["2014-04-23",3.6018,3.6018,3.5341,3.5576,80600.0],["2014-04-24",3.5654,3.5836,3.5341,3.5524,127200.0],["2014-04-25",3.5498,3.581,3.5446,3.5654,41800.0],["2014-04-28",3.5767,3.5767,3.5137,3.5347,72500.0],["2014-04-29",3.5373,3.5635,3.4874,3.4926,51900.0],["2014-04-30",3.4926,3.5425,3.4664,3.532,100400.0],["2014-05-01",3.532,3.5872,3.5058,3.5714,89600.0],["2014-05-02",3.5714,3.6528,3.5609,3.5977,98200.0],["2014-05-05",3.5846,3.5951,3.5583,3.5741,47200.0],["2014-05-06",3.5714,3.5977,3.553,3.553,56600.0],["2014-05-07",3.5557,3.5688,3.4926,3.5084,108600.0],["2014-05-08",3.5294,3.5478,3.4874,3.5058,70900.0],["2014-05-09",3.4743,3.5058,3.4244,3.4848,105300.0],["2014-05-12",3.4874,3.5452,3.4506,3.5294,51100.0],["2014-05-13",3.5294,3.5425,3.49,3.5005,89600.0],["2014-05-14",3.4953,3.5557,3.469,3.4795,70100.0],["2014-05-15",3.469,3.5084,3.4427,3.4585,60500.0],["2014-05-16",3.4533,3.4769,3.4322,3.4611,50100.0],["2014-05-19",3.4638,3.5688,3.4638,3.553,60700.0],["2014-05-20",3.5504,3.5846,3.4979,3.5032,84600.0],["2014-05-21",3.5084,3.6213,3.5084,3.5846,71900.0],["2014-05-22",3.5793,3.6345,3.5662,3.6213,52900.0],["2014-05-23",3.6161,3.6423,3.6029,3.6345,55200.0],["2014-05-27",3.645,3.6922,3.6397,3.6633,50800.0],["2014-05-28",3.6588,3.7568,3.643,3.7356,35700.0],["2014-05-29",3.77,3.7992,3.688,3.6986,60700.0],["2014-05-30",3.7118,3.7303,3.6535,3.7277,93000.0],["2014-06-02",3.7727,3.7806,3.6694,3.6853,63400.0],["2014-06-03",3.7065,3.7144,3.6085,3.6959,80800.0],["2014-06-04",3.6509,3.7038,3.6271,3.6747,69800.0],["2014-06-05",3.6615,3.7356,3.6456,3.7224,67400.0],["2014-06-06",3.7356,3.7356,3.6535,3.6853,112400.0],["2014-06-09",3.6959,3.7594,3.6694,3.7462,62000.0],["2014-06-10",3.7594,3.7859,3.7356,3.7515,47900.0],["2014-06-11",3.7594,3.7859,3.6985,3.7118,58300.0],["2014-06-12",3.6986,3.8045,3.6747,3.8018,62500.0],["2014-06-13",3.8071,3.8071,3.7621,3.7886,41600.0],["2014-06-16",3.7965,3.8442,3.77,3.7859,77200.0],["2014-06-17",3.7939,3.8389,3.7939,3.8203,97800.0],["2014-06-18",3.8256,3.8389,3.7886,3.823,33200.0],["2014-06-19",3.8309,3.8389,3.7912,3.8256,36400.0],["2014-06-20",3.8256,3.8336,3.7939,3.8124,95000.0],["2014-06-23",3.823,3.8362,3.7965,3.823,169800.0],["2014-06-24",3.8256,3.8362,3.8097,3.8336,53900.0],["2014-06-25",3.8336,3.8495,3.8177,3.8336,49200.0],["2014-06-26",3.8771,3.9038,3.8504,3.8771,70100.0],["2014-06-27",3.8797,3.9491,3.8557,3.9251,980900.0],["2014-06-30",3.9224,3.9358,3.8851,3.9198,103600.0],["2014-07-01",3.9198,3.9438,3.9011,3.9358,87300.0],["2014-07-02",3.9358,3.9491,3.9091,3.9171,85600.0],["2014-07-03",3.9304,3.9438,3.8957,3.8984,34400.0],["2014-07-07",3.9064,3.9251,3.8691,3.8824,74500.0],["2014-07-08",3.8931,3.8931,3.8024,3.829,56200.0],["2014-07-09",3.8344,3.8797,3.829,3.8611,29200.0],["2014-07-10",3.8664,3.8771,3.7917,3.8637,51200.0],["2014-07-11",3.8824,3.9118,3.8584,3.8637,42200.0],["2014-07-14",3.8691,3.8904,3.8691,3.8744,19700.0],["2014-07-15",3.8877,3.9011,3.8584,3.8851,35300.0],["2014-07-16",3.8851,3.9011,3.829,3.8317,40000.0],["2014-07-17",3.8264,3.8717,3.7757,3.781,66800.0],["2014-07-18",3.789,3.8477,3.789,3.837,31500.0],["2014-07-21",3.837,3.8611,3.829,3.845,32700.0],["2014-07-22",3.8717,3.8717,3.8424,3.8477,43300.0],["2014-07-23",3.8691,3.8931,3.8557,3.8824,26700.0],["2014-07-24",3.8717,3.8957,3.8477,3.8664,43100.0],["2014-07-25",3.8824,3.8957,3.8637,3.8797,19100.0],["2014-07-28",3.8957,3.8957,3.8397,3.8424,57000.0],["2014-07-29",3.8432,3.8916,3.8432,3.8781,45200.0],["2014-07-30",3.8728,3.9266,3.8674,3.8781,32700.0],["2014-07-31",3.8862,3.905,3.784,3.784,47200.0],["2014-08-01",3.7975,3.8082,3.7437,3.7921,43700.0],["2014-08-04",3.7948,3.8163,3.7383,3.7437,42900.0],["2014-08-05",3.7437,3.7625,3.7248,3.7571,44500.0],["2014-08-06",3.7598,3.819,3.741,3.7921,24900.0],["2014-08-07",3.8055,3.827,3.7383,3.776,24200.0],["2014-08-08",3.7921,3.8324,3.7652,3.819,17300.0],["2014-08-11",3.8217,3.8217,3.7652,3.7786,49300.0],["2014-08-12",3.7813,3.8082,3.7813,3.8082,16900.0],["2014-08-13",3.8109,3.8163,3.7867,3.7948,25700.0],["2014-08-14",3.8002,3.8244,3.784,3.8136,16500.0],["2014-08-15",3.827,3.8513,3.8055,3.819,21200.0],["2014-08-18",3.8701,3.8916,3.8486,3.8755,31800.0],["2014-08-19",3.8755,3.8997,3.8136,3.8324,36900.0],["2014-08-20",3.8459,3.9212,3.8324,3.8593,27900.0],["2014-08-21",3.8728,3.9185,3.8593,3.8862,26900.0],["2014-08-22",3.8997,3.9212,3.8539,3.8566,20900.0],["2014-08-25",3.8997,3.9158,3.8432,3.862,29100.0],["2014-08-26",3.8701,3.8862,3.8405,3.8728,64700.0],["2014-08-27",3.9034,3.9034,3.8438,3.8654,67300.0],["2014-08-28",3.8817,3.9034,3.8682,3.898,38900.0],["2014-08-29",3.9034,3.9115,3.8763,3.9088,81000.0],["2014-09-02",3.9115,3.9305,3.8844,3.9034,34600.0],["2014-09-03",3.9061,3.9305,3.8465,3.8763,27400.0],["2014-09-04",3.8871,3.8926,3.8573,3.879,24400.0],["2014-09-05",3.8817,3.9007,3.8655,3.8953,22200.0],["2014-09-08",3.8953,3.9034,3.8627,3.8817,12500.0],["2014-09-09",3.8817,3.9034,3.8627,3.8736,25200.0],["2014-09-10",3.8926,3.9034,3.8492,3.8763,32300.0],["2014-09-11",3.8844,3.8871,3.7977,3.8058,32900.0],["2014-09-12",3.8031,3.8356,3.776,3.795,37000.0],["2014-09-15",3.8085,3.8085,3.7001,3.7218,64300.0],["2014-09-16",3.7299,3.8492,3.7299,3.8221,66200.0],["2014-09-17",3.8383,3.8844,3.8275,3.8682,31100.0],["2014-09-18",3.8627,3.9142,3.8492,3.8898,32400.0],["2014-09-19",3.9034,3.9034,3.8085,3.8085,45800.0],["2014-09-22",3.8221,3.8763,3.8112,3.8438,48700.0],["2014-09-23",3.8627,3.8627,3.8221,3.8329,25200.0],["2014-09-24",3.8573,3.8844,3.7679,3.8139,45400.0],["2014-09-25",3.8112,3.8167,3.8004,3.8085,39600.0],["2014-09-26",3.8257,3.9077,3.782,3.8476,51600.0],["2014-09-29",3.8312,3.8777,3.8257,3.8613,14600.0],["2014-09-30",3.8968,3.9323,3.7957,3.7957,107500.0],["2014-10-01",3.8312,3.8339,3.7438,3.8257,57100.0],["2014-10-02",3.8531,3.8804,3.8121,3.8804,32400.0],["2014-10-03",3.9077,3.9077,3.8257,3.8749,30800.0],["2014-10-06",3.905,3.9159,3.8257,3.8722,29400.0],["2014-10-07",3.8695,3.9077,3.8449,3.9077,15600.0],["2014-10-08",3.905,3.9077,3.8285,3.8558,31000.0],["2014-10-09",3.8859,3.9296,3.8093,3.8421,30200.0],["2014-10-10",3.8421,3.8695,3.7711,3.8066,35200.0],["2014-10-13",3.823,3.823,3.6672,3.7028,51800.0],["2014-10-14",3.7301,3.7356,3.476,3.5306,124300.0],["2014-10-15",3.4924,3.517,3.4158,3.4486,108600.0],["2014-10-16",3.4486,3.6126,3.4186,3.5716,60400.0],["2014-10-17",3.5907,3.7219,3.5525,3.7219,59000.0],["2014-10-20",3.7383,3.7547,3.659,3.6973,34100.0],["2014-10-21",3.7028,3.7438,3.6891,3.7164,31000.0],["2014-10-22",3.7055,3.7547,3.7055,3.7465,27000.0],["2014-10-23",3.7465,3.7547,3.6536,3.6563,55000.0],["2014-10-24",3.6071,3.7082,3.5935,3.6645,43900.0],["2014-10-27",3.6727,3.7137,3.6454,3.659,25800.0],["2014-10-28",3.7,3.7383,3.6618,3.6918,31800.0],["2014-10-29",3.734,3.7836,3.7285,3.7505,33400.0],["2014-10-30",3.7809,3.7891,3.7561,3.7809,41300.0],["2014-10-31",3.8277,3.8277,3.734,3.7726,25500.0],["2014-11-03",3.8029,3.8112,3.7588,3.7891,34000.0],["2014-11-04",3.8057,3.8057,3.7478,3.7919,15400.0],["2014-11-05",3.8305,3.8305,3.7726,3.8249,19500.0],["2014-11-06",3.8332,3.8635,3.8001,3.8497,35300.0],["2014-11-07",3.847,3.9104,3.8222,3.847,56300.0],["2014-11-10",3.8663,4.0234,3.8663,3.9627,118200.0],["2014-11-11",3.9131,3.9545,3.8663,3.8993,70200.0],["2014-11-12",3.869,3.8773,3.8167,3.8718,69200.0],["2014-11-13",3.8966,3.9407,3.8608,3.9159,50300.0],["2014-11-14",3.9379,3.9793,3.9021,3.9793,48000.0],["2014-11-17",3.9738,3.9738,3.869,3.8773,30700.0],["2014-11-18",3.9186,3.9186,3.7946,3.8167,41300.0],["2014-11-19",3.8167,3.9131,3.7891,3.7946,55800.0],["2014-11-20",3.8029,3.836,3.7202,3.7285,49900.0],["2014-11-21",3.7643,3.8167,3.723,3.8057,42300.0],["2014-11-24",3.8057,3.8773,3.8057,3.847,25200.0],["2014-11-25",3.87,3.8728,3.7895,3.8312,34700.0],["2014-11-26",3.8478,3.8478,3.7923,3.7923,38900.0],["2014-11-28",3.7923,3.82,3.7728,3.8061,13000.0],["2014-12-01",3.8089,3.8089,3.7089,3.7478,19800.0],["2014-12-02",3.77,3.77,3.6978,3.6978,27000.0],["2014-12-03",3.7284,3.7284,3.6533,3.6561,63900.0],["2014-12-04",3.6672,3.6839,3.6006,3.6006,40900.0],["2014-12-05",3.6172,3.7034,3.5644,3.62,65600.0],["2014-12-08",3.6367,3.6728,3.4728,3.4839,69000.0],["2014-12-09",3.4728,3.6283,3.4644,3.5617,60800.0],["2014-12-10",3.5228,3.5589,3.4394,3.4561,54100.0],["2014-12-11",3.4783,3.5117,3.3783,3.4089,51900.0],["2014-12-12",3.3811,3.4561,3.3811,3.4089,56000.0],["2014-12-15",3.4089,3.6811,3.3811,3.4255,79400.0],["2014-12-16",3.4728,3.4728,3.32,3.3366,72600.0],["2014-12-17",3.32,3.4172,3.3061,3.3561,54100.0],["2014-12-18",3.4144,3.5283,3.3783,3.5144,52200.0],["2014-12-19",3.5144,3.5422,3.495,3.5228,32200.0],["2014-12-22",3.545,3.5672,3.4255,3.4783,45200.0],["2014-12-23",3.47,3.4867,3.4228,3.4422,45800.0],["2014-12-24",3.4422,3.4783,3.4283,3.4478,27400.0],["2014-12-26",3.4589,3.4644,3.4394,3.4561,18900.0],["2014-12-29",3.4541,3.4541,3.3672,3.4009,77400.0],["2014-12-30",3.3784,3.3784,3.3111,3.3616,119300.0],["2014-12-31",3.3616,3.3616,3.3027,3.3027,94500.0],["2015-01-02",3.3139,3.3392,3.3055,3.3083,33500.0],["2015-01-05",3.3196,3.4289,3.3139,3.3981,46900.0],["2015-01-06",3.4317,3.4429,3.4037,3.4205,22600.0],["2015-01-07",3.4569,3.5018,3.4569,3.4934,27200.0],["2015-01-08",3.5635,3.5663,3.3812,3.4401,51600.0],["2015-01-09",3.4485,3.4513,3.384,3.4233,29900.0],["2015-01-12",3.4373,3.4373,3.3868,3.4261,17300.0],["2015-01-13",3.4962,3.5382,3.4009,3.4317,20900.0],["2015-01-14",3.4177,3.4205,3.342,3.3728,46200.0],["2015-01-15",3.4065,3.4485,3.3336,3.3392,22300.0],["2015-01-16",3.3812,3.4037,3.3252,3.3308,31300.0],["2015-01-20",3.3168,3.3868,3.3168,3.3476,19700.0],["2015-01-21",3.3224,3.3532,3.3083,3.3336,59700.0],["2015-01-22",3.3308,3.4569,3.328,3.4177,44300.0],["2015-01-23",3.4345,3.4345,3.3644,3.3756,32200.0],["2015-01-26",3.3925,3.4345,3.3784,3.4345,28900.0],["2015-01-27",3.4345,3.4373,3.3924,3.4177,32100.0],["2015-01-28",3.4345,3.485,3.4205,3.4682,39300.0],["2015-01-29",3.4888,3.5454,3.4605,3.4633,32600.0],["2015-01-30",3.4945,3.4945,3.3756,3.3898,47700.0],["2015-02-02",3.4181,3.4181,3.3615,3.3813,28000.0],["2015-02-03",3.4237,3.4435,3.3813,3.3898,34500.0],["2015-02-04",3.3954,3.435,3.3841,3.4237,17000.0],["2015-02-05",3.4407,3.4577,3.3643,3.3756,57900.0],["2015-02-06",3.4039,3.4039,3.3756,3.3954,45000.0],["2015-02-09",3.4152,3.4407,3.3785,3.3954,50100.0],["2015-02-10",3.4237,3.4237,3.3841,3.3926,25800.0],["2015-02-11",3.3785,3.4067,3.3785,3.3926,24700.0],["2015-02-12",3.4266,3.4322,3.3813,3.4266,78200.0],["2015-02-13",3.4718,3.503,3.4464,3.4888,33500.0],["2015-02-17",3.486,3.4888,3.4407,3.452,35400.0],["2015-02-18",3.4464,3.4633,3.4266,3.4605,32900.0],["2015-02-19",3.4803,3.5341,3.4662,3.5199,32400.0],["2015-02-20",3.5086,3.5935,3.486,3.5369,27300.0],["2015-02-23",3.503,3.5539,3.503,3.5482,30200.0],["2015-02-24",3.5482,3.5992,3.5482,3.5878,28800.0],["2015-02-25",3.5373,3.6315,3.5373,3.6087,39100.0],["2015-02-26",3.6201,3.6201,3.4973,3.5116,45000.0],["2015-02-27",3.523,3.5316,3.4117,3.4802,105700.0],["2015-03-02",3.4916,3.5088,3.4545,3.503,32600.0],["2015-03-03",3.4774,3.5316,3.4688,3.5316,20300.0],["2015-03-04",3.5059,3.5573,3.5002,3.5516,18000.0],["2015-03-05",3.5373,3.5659,3.5373,3.543,25700.0],["2015-03-06",3.5544,3.5687,3.5287,3.5687,30000.0],["2015-03-09",3.583,3.603,3.5659,3.603,30800.0],["2015-03-10",3.6115,3.6258,3.5259,3.5402,41200.0],["2015-03-11",3.5716,3.5801,3.4888,3.503,40000.0],["2015-03-12",3.4973,3.5544,3.4631,3.4745,35000.0],["2015-03-13",3.4973,3.5088,3.4774,3.4888,23800.0],["2015-03-16",3.4831,3.5088,3.4802,3.4831,27700.0],["2015-03-17",3.4831,3.5088,3.4659,3.4831,24000.0],["2015-03-18",3.4659,3.4973,3.4602,3.4916,35500.0],["2015-03-19",3.4602,3.503,3.4574,3.4945,18200.0],["2015-03-20",3.4945,3.5516,3.4859,3.5516,34400.0],["2015-03-23",3.5544,3.5544,3.5145,3.5259,26500.0],["2015-03-24",3.5088,3.5145,3.4859,3.5002,29700.0],["2015-03-25",3.5059,3.5059,3.4831,3.4973,26400.0],["2015-03-26",3.4973,3.4973,3.4545,3.4716,49700.0],["2015-03-27",3.4639,3.484,3.4408,3.4725,20900.0],["2015-03-30",3.4927,3.4927,3.4264,3.461,36500.0],["2015-03-31",3.4437,3.4898,3.4437,3.4783,40300.0],["2015-04-01",3.435,3.484,3.435,3.484,35000.0],["2015-04-02",3.4927,3.533,3.4696,3.5301,21500.0],["2015-04-06",3.4927,3.533,3.4927,3.5301,26300.0],["2015-04-07",3.51,3.5244,3.4869,3.5071,22300.0],["2015-04-08",3.4927,3.4984,3.4581,3.484,46000.0],["2015-04-09",3.4696,3.5042,3.4696,3.5042,23100.0],["2015-04-10",3.5244,3.5474,3.51,3.5446,52400.0],["2015-04-13",3.5445,3.559,3.5128,3.533,18600.0],["2015-04-14",3.5215,3.5618,3.5013,3.5446,27300.0],["2015-04-15",3.5618,3.5618,3.4898,3.5071,21500.0],["2015-04-16",3.5244,3.5734,3.5042,3.5734,25300.0],["2015-04-17",3.559,3.5705,3.5359,3.5561,31100.0],["2015-04-20",3.5676,3.5993,3.5532,3.5791,45900.0],["2015-04-21",3.5935,3.6022,3.5734,3.5878,19300.0],["2015-04-22",3.5935,3.6166,3.5791,3.6166,21000.0],["2015-04-23",3.6195,3.6252,3.6051,3.6252,18000.0],["2015-04-24",3.6339,3.6454,3.6166,3.6252,20200.0],["2015-04-27",3.6108,3.6396,3.5474,3.5474,30500.0],["2015-04-28",3.5628,3.5861,3.5425,3.5628,29300.0],["2015-04-29",3.5134,3.5658,3.5134,3.5367,43000.0],["2015-04-30",3.5367,3.6385,3.5367,3.6385,28300.0],["2015-05-01",3.6036,3.6414,3.6036,3.6326,22400.0],["2015-05-04",3.6326,3.6501,3.6239,3.6501,34800.0],["2015-05-05",3.6356,3.6443,3.5774,3.6181,26400.0],["2015-05-06",3.6268,3.6268,3.5163,3.5483,29600.0],["2015-05-07",3.5425,3.5832,3.5338,3.5716,15400.0],["2015-05-08",3.5628,3.5628,3.4901,3.5163,35200.0],["2015-05-11",3.5163,3.5309,3.4901,3.496,26500.0],["2015-05-12",3.5192,3.5483,3.496,3.5483,21700.0],["2015-05-13",3.557,3.5716,3.5163,3.5163,15900.0],["2015-05-14",3.5192,3.5454,3.5134,3.5338,20800.0],["2015-05-15",3.5483,3.5628,3.5396,3.5599,17500.0],["2015-05-18",3.589,3.6065,3.5512,3.5687,29200.0],["2015-05-19",3.589,3.5948,3.5658,3.5832,27400.0],["2015-05-20",3.6036,3.6036,3.5628,3.5832,25000.0],["2015-05-21",3.589,3.6065,3.5745,3.5919,24900.0],["2015-05-22",3.5716,3.6065,3.5658,3.5977,18800.0],["2015-05-26",3.5832,3.6065,3.5832,3.5919,22600.0],["2015-05-27",3.5811,3.6104,3.5224,3.5987,66200.0],["2015-05-28",3.5987,3.5987,3.5517,3.5693,28800.0],["2015-05-29",3.5488,3.6016,3.5488,3.5635,25800.0],["2015-06-01",3.5723,3.5987,3.537,3.5517,55600.0],["2015-06-02",3.5664,3.5869,3.537,3.5723,29500.0],["2015-06-03",3.5811,3.5899,3.5635,3.5899,26000.0],["2015-06-04",3.5869,3.5869,3.5224,3.54,27200.0],["2015-06-05",3.5635,3.5635,3.5165,3.5429,29200.0],["2015-06-08",3.5517,3.6398,3.5048,3.5282,92700.0],["2015-06-09",3.5282,3.54,3.5018,3.537,42200.0],["2015-06-10",3.5752,3.5869,3.4959,3.5106,45900.0],["2015-06-11",3.5224,3.5224,3.4871,3.4989,39600.0],["2015-06-12",3.5106,3.5136,3.4607,3.5106,35500.0],["2015-06-15",3.5341,3.537,3.4842,3.5253,24800.0],["2015-06-16",3.5341,3.5488,3.4754,3.4959,37100.0],["2015-06-17",3.5048,3.5576,3.4901,3.5224,39300.0],["2015-06-18",3.5576,3.5693,3.493,3.5224,22000.0],["2015-06-19",3.5077,3.5253,3.493,3.493,23400.0],["2015-06-22",3.5136,3.5165,3.4519,3.4666,26800.0],["2015-06-23",3.4842,3.5341,3.4842,3.5077,35600.0],["2015-06-24",3.5018,3.537,3.4666,3.4871,44700.0],["2015-06-25",3.5194,3.5547,3.493,3.5136,74900.0],["2015-06-26",3.5707,3.6122,3.4759,3.5085,82800.0],["2015-06-29",3.5056,3.5115,3.3426,3.3663,108600.0],["2015-06-30",3.387,3.4226,3.3781,3.3781,86800.0],["2015-07-01",3.4048,3.4137,3.2833,3.3248,113800.0],["2015-07-02",3.3396,3.3515,3.3218,3.3337,49600.0],["2015-07-06",3.3159,3.4018,3.3159,3.39,65500.0],["2015-07-07",3.3959,3.4463,3.3811,3.4285,61200.0],["2015-07-08",3.4404,3.4641,3.4137,3.4463,31300.0],["2015-07-09",3.4522,3.4581,3.4404,3.4463,18600.0],["2015-07-10",3.4552,3.5352,3.4255,3.5085,38100.0],["2015-07-13",3.4996,3.5115,3.4493,3.4907,39200.0],["2015-07-14",3.4819,3.4996,3.4433,3.4848,33100.0],["2015-07-15",3.5233,3.5233,3.4196,3.4878,32000.0],["2015-07-16",3.4907,3.4996,3.4522,3.4759,62200.0],["2015-07-17",3.4878,3.4937,3.4167,3.4226,37400.0],["2015-07-20",3.4344,3.4344,3.2833,3.2892,89600.0],["2015-07-21",3.2833,3.2981,3.2063,3.23,63100.0],["2015-07-22",3.2063,3.2359,3.1618,3.1885,46900.0],["2015-07-23",3.1826,3.2478,3.1826,3.2389,54600.0],["2015-07-24",3.2537,3.2685,3.1529,3.1766,57500.0],["2015-07-27",3.15,3.1529,2.9425,3.0374,251400.0],["2015-07-28",2.9781,3.1085,2.9662,3.0877,69500.0],["2015-07-29",3.0856,3.2354,3.0707,3.1755,49500.0],["2015-07-30",3.1695,3.1785,3.0347,3.0826,67700.0],["2015-07-31",3.0826,3.0826,2.9928,3.0587,92400.0],["2015-08-03",3.0497,3.0497,2.9718,3.0377,81000.0],["2015-08-04",2.9808,3.0167,2.9658,3.0077,63700.0],["2015-08-05",3.0197,3.0347,2.9688,3.0018,43500.0],["2015-08-06",2.9718,2.9958,2.8879,2.9568,143700.0],["2015-08-07",2.9358,3.0137,2.9329,2.9808,62800.0],["2015-08-10",3.0018,3.0287,2.9718,3.0167,83700.0],["2015-08-11",3.0048,3.0347,2.9808,3.0317,77600.0],["2015-08-12",3.0257,3.0557,2.9958,3.0497,93400.0],["2015-08-13",3.0347,3.0557,3.0227,3.0437,53200.0],["2015-08-14",3.0497,3.1066,3.0497,3.0856,44000.0],["2015-08-17",3.1006,3.1426,3.0886,3.0916,74100.0],["2015-08-18",3.0916,3.1036,3.0617,3.0886,72000.0],["2015-08-19",3.0617,3.1456,3.0287,3.1276,107900.0],["2015-08-20",3.1066,3.2953,3.0856,3.2594,82400.0],["2015-08-21",3.2264,3.2834,3.2085,3.2534,56500.0],["2015-08-24",3.0347,3.2145,2.8759,3.1815,112400.0],["2015-08-25",3.2085,3.3073,3.2025,3.2684,50800.0],["2015-08-26",3.2444,3.2953,3.2204,3.2834,80500.0],["2015-08-27",3.3297,3.3811,3.2843,3.363,85500.0],["2015-08-28",3.3569,3.4114,3.2994,3.372,27400.0],["2015-08-31",3.366,3.4508,3.3236,3.4326,35700.0],["2015-09-01",3.3963,3.4931,3.3811,3.4538,84100.0],["2015-09-02",3.4719,3.4719,3.3145,3.3357,49300.0],["2015-09-03",3.3509,3.4175,3.3357,3.3448,30600.0],["2015-09-04",3.3327,3.3539,3.2812,3.2933,30700.0],["2015-09-08",3.3176,3.3539,3.2903,3.2933,31400.0],["2015-09-09",3.2843,3.3418,3.1874,3.2086,80900.0],["2015-09-10",3.2116,3.2237,3.1783,3.2086,41900.0],["2015-09-11",3.1844,3.2237,3.1723,3.2177,49300.0],["2015-09-14",3.2298,3.257,3.1723,3.1753,48200.0],["2015-09-15",3.2146,3.2146,3.1723,3.1904,21500.0],["2015-09-16",3.2207,3.254,3.1148,3.2116,57600.0],["2015-09-17",3.2056,3.2298,3.1844,3.2207,39100.0],["2015-09-18",3.1965,3.2994,3.1965,3.2207,207100.0],["2015-09-21",3.2177,3.257,3.2177,3.2237,29500.0],["2015-09-22",3.2358,3.2631,3.2146,3.2389,44500.0],["2015-09-23",3.2207,3.3145,3.2207,3.2661,52600.0],["2015-09-24",3.2419,3.2691,3.2237,3.2298,31300.0],["2015-09-25",3.2782,3.2933,3.251,3.254,43100.0],["2015-09-28",3.2366,3.2763,3.1387,3.1693,38900.0],["2015-09-29",3.1631,3.2274,2.9918,3.0836,187500.0],["2015-09-30",3.0867,3.209,3.0285,3.0805,110700.0],["2015-10-01",3.0622,3.105,3.0438,3.0928,49700.0],["2015-10-02",3.0102,3.157,3.0102,3.0591,98400.0],["2015-10-05",3.0958,3.1448,3.0652,3.1417,33700.0],["2015-10-06",3.1326,3.1846,3.1173,3.1509,27900.0],["2015-10-07",3.1754,3.1968,3.1326,3.1876,24500.0],["2015-10-08",3.1631,3.2549,3.1631,3.2519,21000.0],["2015-10-09",3.2274,3.2549,3.1937,3.209,50400.0],["2015-10-12",3.1937,3.3008,3.1937,3.2733,21800.0],["2015-10-13",3.2304,3.2947,3.2304,3.2519,20900.0],["2015-10-14",3.2519,3.3008,3.1631,3.1846,152300.0],["2015-10-15",3.2243,3.2366,3.1234,3.1846,32300.0],["2015-10-16",3.2366,3.2427,3.154,3.2335,51100.0],["2015-10-19",3.2427,3.2763,3.2121,3.2366,19900.0],["2015-10-20",3.2335,3.3528,3.2274,3.3436,47600.0],["2015-10-21",3.3314,3.3436,3.2855,3.2947,20300.0],["2015-10-22",3.3069,3.3375,3.2886,3.3314,49200.0],["2015-10-23",3.3406,3.3681,3.3222,3.3253,23800.0],["2015-10-26",3.3253,3.3528,3.2916,3.2977,29300.0],["2015-10-27",3.3222,3.3222,3.2396,3.2427,53200.0],["2015-10-28",3.2281,3.3085,3.2127,3.2467,43900.0],["2015-10-29",3.2189,3.2745,3.2096,3.2127,44500.0],["2015-10-30",3.2096,3.2251,3.0859,3.1725,79900.0],["2015-11-02",3.1725,3.2096,3.1354,3.2096,41700.0],["2015-11-03",3.1725,3.2312,3.1725,3.2065,32400.0],["2015-11-04",3.1941,3.222,3.123,3.1292,41600.0],["2015-11-05",3.1385,3.1663,3.0797,3.089,67400.0],["2015-11-06",3.0457,3.2003,3.0457,3.1632,82500.0],["2015-11-09",3.1694,3.1849,3.123,3.1663,40200.0],["2015-11-10",3.1416,3.2158,3.1354,3.1694,46100.0],["2015-11-11",3.1694,3.1694,3.1168,3.1416,49100.0],["2015-11-12",3.1292,3.1756,3.0983,3.1447,36600.0],["2015-11-13",3.1694,3.1694,3.1292,3.1539,35300.0],["2015-11-16",3.1632,3.2096,3.1045,3.1385,100000.0],["2015-11-17",3.1385,3.1972,3.1137,3.1416,46700.0],["2015-11-18",3.1385,3.1539,3.1076,3.1323,69900.0],["2015-11-19",3.1385,3.1756,3.1137,3.1756,45100.0],["2015-11-20",3.1447,3.2189,3.123,3.191,63900.0],["2015-11-23",3.2127,3.2653,3.2127,3.2343,54700.0],["2015-11-24",3.2312,3.2745,3.2189,3.2251,32300.0],["2015-11-25",3.2729,3.2916,3.2291,3.2698,30100.0],["2015-11-27",3.251,3.2948,3.2385,3.2698,14900.0],["2015-11-30",3.2385,3.3198,3.2385,3.3104,49700.0],["2015-12-01",3.3135,3.3291,3.2604,3.301,54000.0],["2015-12-02",3.2572,3.3135,3.2572,3.3135,42900.0],["2015-12-03",3.301,3.3573,3.2666,3.2823,58400.0],["2015-12-04",3.2823,3.3135,3.251,3.2541,20500.0],["2015-12-07",3.2385,3.2604,3.2291,3.2416,50600.0],["2015-12-08",3.2041,3.2447,3.1166,3.2041,50400.0],["2015-12-09",3.1822,3.2041,3.1416,3.1603,44700.0],["2015-12-10",3.1728,3.2166,3.1572,3.1885,37700.0],["2015-12-11",3.1885,3.1979,3.1197,3.126,35500.0],["2015-12-14",3.126,3.151,3.0666,3.0853,53800.0],["2015-12-15",3.1041,3.1291,3.0353,3.0478,41900.0],["2015-12-16",3.0759,3.1979,3.0634,3.1322,59200.0],["2015-12-17",3.0978,3.1135,3.0541,3.0572,23500.0],["2015-12-18",3.0478,3.1103,3.004,3.0947,37900.0],["2015-12-21",3.1072,3.1228,3.0353,3.0978,45100.0],["2015-12-22",3.0822,3.1322,3.0822,3.1197,35400.0],["2015-12-23",3.126,3.1728,3.1072,3.1697,54400.0],["2015-12-24",3.1728,3.1979,3.1572,3.1728,28600.0],["2015-12-28",3.1541,3.1947,3.1353,3.1416,53000.0],["2015-12-29",3.1394,3.1678,3.0856,3.0951,47500.0],["2015-12-30",3.0572,3.073,3.0003,3.0129,104900.0],["2015-12-31",3.0224,3.073,3.0034,3.0477,74400.0],["2016-01-04",2.9813,3.1014,2.9813,3.092,29400.0],["2016-01-05",3.073,3.1267,3.073,3.1236,14100.0],["2016-01-06",3.1236,3.1583,3.0667,3.1014,34000.0],["2016-01-07",3.0698,3.1014,3.0256,3.0287,23200.0],["2016-01-08",3.0161,3.0667,3.0161,3.035,21700.0],["2016-01-11",3.0382,3.0603,2.9718,2.9718,36400.0],["2016-01-12",2.9876,3.0161,2.6588,2.8548,101200.0],["2016-01-13",2.8548,2.877,2.8137,2.8295,57600.0],["2016-01-14",2.8264,2.8643,2.7695,2.839,41500.0],["2016-01-15",2.7979,2.877,2.5766,2.7094,67000.0],["2016-01-19",2.7979,2.8201,2.76,2.7821,39600.0],["2016-01-20",2.8643,2.9434,2.7157,2.7505,77500.0],["2016-01-21",2.7505,2.9655,2.7505,2.9149,42300.0],["2016-01-22",2.956,3.0414,2.9402,3.0414,30100.0],["2016-01-25",3.0414,3.0414,2.9718,2.9845,19300.0],["2016-01-26",2.9939,3.0414,2.956,3.0287,14700.0],["2016-01-27",3.0393,3.0681,2.9913,2.9913,15200.0],["2016-01-28",2.9945,3.0329,2.9113,2.9113,16800.0],["2016-01-29",2.9113,3.0297,2.8601,2.8601,29700.0],["2016-02-01",2.8121,2.8473,2.7354,2.7545,88400.0],["2016-02-02",2.7577,2.7865,2.6906,2.7322,22900.0],["2016-02-03",2.7258,2.7641,2.7066,2.7545,9000.0],["2016-02-04",2.7961,2.8857,2.7322,2.7481,91200.0],["2016-02-05",2.7673,2.9049,2.7258,2.745,95200.0],["2016-02-08",2.7418,2.8153,2.6714,2.7162,65600.0],["2016-02-09",2.6586,2.7354,2.6138,2.617,52000.0],["2016-02-10",2.617,2.649,2.569,2.569,25500.0],["2016-02-11",2.5114,2.5626,2.2875,2.5562,102400.0],["2016-02-12",2.5786,2.5786,2.4314,2.5274,50100.0],["2016-02-16",2.5594,2.6746,2.5402,2.601,64000.0],["2016-02-17",2.7162,2.7418,2.6266,2.6746,38000.0],["2016-02-18",2.697,2.7258,2.617,2.6298,22100.0],["2016-02-19",2.6234,2.633,2.5594,2.5722,28700.0],["2016-02-22",2.585,2.6234,2.4954,2.5114,91000.0],["2016-02-23",2.5114,2.5242,2.4954,2.5114,32000.0],["2016-02-24",2.4954,2.5306,2.4954,2.521,34200.0],["2016-02-25",2.483,2.5739,2.4765,2.5479,30600.0],["2016-02-26",2.5187,2.6096,2.5187,2.5966,22200.0],["2016-02-29",2.5674,2.7751,2.5674,2.7751,40500.0],["2016-03-01",2.7751,2.8076,2.7459,2.7751,27200.0],["2016-03-02",2.7719,2.7752,2.7102,2.72,16300.0],["2016-03-03",2.7167,2.7881,2.7167,2.7427,31300.0],["2016-03-04",2.7589,3.051,2.7589,3.0316,65100.0],["2016-03-07",3.0316,3.1095,3.0316,3.0965,30200.0],["2016-03-08",3.0705,3.1095,3.0348,3.0445,20500.0],["2016-03-09",3.051,3.1095,3.0478,3.0803,13900.0],["2016-03-10",3.051,3.0997,3.051,3.0803,15400.0],["2016-03-11",3.0997,3.1614,3.09,3.1419,34600.0],["2016-03-14",3.1224,3.1614,3.0738,3.0738,23300.0],["2016-03-15",3.1127,3.1127,3.0575,3.0997,39000.0],["2016-03-16",3.1257,3.1646,3.0348,3.1192,90200.0],["2016-03-17",3.0997,3.2133,3.0997,3.1874,35300.0],["2016-03-18",3.1971,3.2555,3.1971,3.2425,46800.0],["2016-03-21",3.2458,3.2685,3.1809,3.249,32700.0],["2016-03-22",3.2393,3.2718,3.2393,3.2555,20900.0],["2016-03-23",3.2523,3.288,3.2425,3.2653,18500.0],["2016-03-24",3.2555,3.2653,3.2393,3.2425,14400.0],["2016-03-28",3.2588,3.3107,3.2555,3.2912,39000.0],["2016-03-29",3.2233,3.2988,3.2167,3.2889,30000.0],["2016-03-30",3.3086,3.3349,3.2397,3.2824,39000.0],["2016-03-31",3.266,3.3546,3.2495,3.3546,41600.0],["2016-04-01",3.3119,3.3611,3.2791,3.348,30600.0],["2016-04-04",3.3349,3.3644,3.3349,3.3382,11600.0],["2016-04-05",3.3349,3.3579,3.3152,3.3218,25900.0],["2016-04-06",3.3218,3.348,3.3152,3.3283,17500.0],["2016-04-07",3.3283,3.3579,3.3185,3.3283,18200.0],["2016-04-08",3.3283,3.3841,3.3283,3.3808,30600.0],["2016-04-11",3.3841,3.3907,3.3513,3.3644,29700.0],["2016-04-12",3.3841,3.3973,3.3513,3.371,39700.0],["2016-04-13",3.3808,3.3973,3.3546,3.3743,23400.0],["2016-04-14",3.3611,3.3972,3.348,3.348,20300.0],["2016-04-15",3.3349,3.3743,3.2824,3.2922,45700.0],["2016-04-18",3.3152,3.3447,3.2824,3.2824,24400.0],["2016-04-19",3.3086,3.3611,3.3021,3.3086,21400.0],["2016-04-20",3.3053,3.3611,3.3053,3.3349,47200.0],["2016-04-21",3.3447,3.3611,3.3349,3.3546,39900.0],["2016-04-22",3.3349,3.4071,3.3349,3.3841,27100.0],["2016-04-25",3.3874,3.4071,3.3874,3.4005,26600.0],["2016-04-26",3.4137,3.4563,3.3972,3.4301,47000.0],["2016-04-27",3.4211,3.4576,3.4178,3.4377,21200.0],["2016-04-28",3.4145,3.4842,3.4145,3.4775,34000.0],["2016-04-29",3.4842,3.4842,3.4178,3.4244,27500.0],["2016-05-02",3.4178,3.441,3.3514,3.368,26200.0],["2016-05-03",3.3348,3.368,3.2685,3.2884,56400.0],["2016-05-04",3.2585,3.3149,3.2585,3.3017,61300.0],["2016-05-05",3.2917,3.3548,3.2851,3.2884,38900.0],["2016-05-06",3.2851,3.3713,3.2452,3.3249,71100.0],["2016-05-09",3.3116,3.3415,3.3017,3.3083,37600.0],["2016-05-10",3.3282,3.3846,3.3083,3.3514,37500.0],["2016-05-11",3.3713,3.6003,3.3713,3.4742,68700.0],["2016-05-12",3.5041,3.5074,3.3017,3.3182,155700.0],["2016-05-13",3.4012,3.4045,3.3282,3.3713,22300.0],["2016-05-16",3.4045,3.4842,3.4012,3.4709,33900.0],["2016-05-17",3.4908,3.5505,3.4908,3.514,29100.0],["2016-05-18",3.524,3.5605,3.4842,3.4908,25000.0],["2016-05-19",3.514,3.514,3.295,3.305,130000.0],["2016-05-20",3.3182,3.3846,3.2917,3.378,51700.0],["2016-05-23",3.3879,3.4178,3.3581,3.3713,22900.0],["2016-05-24",3.3713,3.4344,3.3713,3.3713,36300.0],["2016-05-25",3.368,3.4112,3.3547,3.4012,45000.0],["2016-05-26",3.372,3.4156,3.372,3.3854,33600.0],["2016-05-27",3.3787,3.3955,3.3619,3.372,16800.0],["2016-05-31",3.3754,3.4022,3.3552,3.3552,29300.0],["2016-06-01",3.3552,3.3854,3.3385,3.3485,27000.0],["2016-06-02",3.3385,3.3754,3.3217,3.3318,47900.0],["2016-06-03",3.3217,3.3452,3.2479,3.3016,83600.0],["2016-06-06",3.3049,3.3116,3.2277,3.2948,90000.0],["2016-06-07",3.2948,3.3485,3.2546,3.315,46000.0],["2016-06-08",3.315,3.3385,3.2714,3.3049,34500.0],["2016-06-09",3.2948,3.3284,3.2714,3.3016,54400.0],["2016-06-10",3.3016,3.3519,3.2781,3.3385,43000.0],["2016-06-13",3.3217,3.3452,3.2848,3.325,42500.0],["2016-06-14",3.325,3.3284,3.2982,3.3116,65800.0],["2016-06-15",3.3418,3.3452,3.2915,3.3049,60000.0],["2016-06-16",3.3351,3.3351,3.2948,3.3183,41600.0],["2016-06-17",3.3217,3.3418,3.2948,3.3418,34700.0],["2016-06-20",3.3552,3.4593,3.3552,3.4425,74600.0],["2016-06-21",3.4458,3.4626,3.4358,3.4626,22200.0],["2016-06-22",3.4626,3.4827,3.4291,3.4291,26000.0],["2016-06-23",3.4525,3.4693,3.4257,3.4458,20000.0],["2016-06-24",3.3921,3.4626,3.3921,3.4324,31300.0],["2016-06-27",3.4022,3.4391,3.3888,3.4156,37600.0],["2016-06-28",3.4438,3.454,3.3895,3.3929,46700.0],["2016-06-29",3.4133,3.4675,3.3963,3.4675,32200.0],["2016-06-30",3.4913,3.4913,3.4302,3.4743,25500.0],["2016-07-01",3.4947,3.5252,3.4879,3.5117,46800.0],["2016-07-05",3.5049,3.5625,3.4947,3.5558,43600.0],["2016-07-06",3.5286,3.5761,3.515,3.5422,34900.0],["2016-07-07",3.5388,3.5592,3.5286,3.5456,35600.0],["2016-07-08",3.5931,3.6168,3.5727,3.5999,47600.0],["2016-07-11",3.5965,3.6067,3.5795,3.6033,44600.0],["2016-07-12",3.6168,3.6643,3.6033,3.6643,41100.0],["2016-07-13",3.627,3.739,3.627,3.6983,103900.0],["2016-07-14",3.6813,3.705,3.6542,3.6711,103400.0],["2016-07-15",3.6745,3.705,3.6643,3.705,51800.0],["2016-07-18",3.722,3.7525,3.6915,3.7424,74500.0],["2016-07-19",3.7322,3.7661,3.7288,3.7424,46700.0],["2016-07-20",3.7424,3.7661,3.739,3.7525,33800.0],["2016-07-21",3.7729,3.7967,3.739,3.7492,32100.0],["2016-07-22",3.7492,3.7933,3.739,3.7831,25500.0],["2016-07-25",3.7967,3.8034,3.7661,3.7899,72500.0],["2016-07-26",3.7831,3.8611,3.7797,3.7831,126500.0],["2016-07-27",3.7978,3.8561,3.7635,3.7704,52000.0],["2016-07-28",3.7807,3.8047,3.7361,3.7635,33400.0],["2016-07-29",3.7498,3.7738,3.7361,3.7738,46300.0],["2016-08-01",3.7704,3.7704,3.719,3.7361,43600.0],["2016-08-02",3.7498,3.767,3.7224,3.7361,22800.0],["2016-08-03",3.7224,3.7807,3.7019,3.7773,24400.0],["2016-08-04",3.7773,3.791,3.7327,3.791,35300.0],["2016-08-05",3.8184,3.8184,3.743,3.7875,40100.0],["2016-08-08",3.8218,3.8904,3.7944,3.8218,91100.0],["2016-08-09",3.8355,3.8767,3.8218,3.8218,81000.0],["2016-08-10",3.8458,3.8561,3.7978,3.8012,31900.0],["2016-08-11",3.7361,3.8252,3.7053,3.767,199900.0],["2016-08-12",3.7464,3.7773,3.7121,3.767,105800.0],["2016-08-15",3.7807,3.815,3.7601,3.7841,42100.0],["2016-08-16",3.8013,3.8218,3.7635,3.7635,49300.0],["2016-08-17",3.8115,3.8184,3.7533,3.767,56900.0],["2016-08-18",3.8047,3.8527,3.7773,3.8321,36500.0],["2016-08-19",3.8458,3.8458,3.7704,3.7841,164100.0],["2016-08-22",3.8081,3.8355,3.7875,3.8047,57800.0],["2016-08-23",3.8355,3.8732,3.8115,3.8218,99900.0],["2016-08-24",3.839,3.8904,3.8184,3.8424,113400.0],["2016-08-25",3.8287,3.8801,3.8218,3.8732,49000.0],["2016-08-26",3.8767,3.8904,3.8458,3.8527,81500.0],["2016-08-29",3.8849,3.9126,3.8572,3.9022,39000.0],["2016-08-30",3.9056,3.9299,3.8883,3.9056,56900.0],["2016-08-31",3.9091,3.9299,3.8849,3.9299,40200.0],["2016-09-01",3.923,3.9299,3.8849,3.923,50700.0],["2016-09-02",3.9091,3.9195,3.8849,3.9056,55800.0],["2016-09-06",3.9056,3.9195,3.8883,3.9126,36500.0],["2016-09-07",3.9299,3.9299,3.8883,3.9126,49400.0],["2016-09-08",3.8987,3.9126,3.8849,3.8883,26800.0],["2016-09-09",3.8987,3.9022,3.8225,3.8364,60700.0],["2016-09-12",3.8156,3.8468,3.7221,3.8018,64800.0],["2016-09-13",3.7775,3.7948,3.7048,3.7325,50800.0],["2016-09-14",3.7221,3.8087,3.7221,3.8018,38600.0],["2016-09-15",3.7879,3.8087,3.736,3.7671,31600.0],["2016-09-16",3.7879,3.8468,3.7394,3.8295,38700.0],["2016-09-19",3.8191,3.8676,3.8122,3.8329,35300.0],["2016-09-20",3.8502,3.9437,3.8502,3.9403,72900.0],["2016-09-21",3.9403,4.0061,3.9091,3.9957,61300.0],["2016-09-22",4.013,4.0407,3.968,3.9957,60300.0],["2016-09-23",3.9991,3.9991,3.9264,3.9264,33800.0],["2016-09-26",3.8953,3.916,3.8364,3.8849,90100.0],["2016-09-27",3.8814,3.9264,3.8676,3.9056,42400.0],["2016-09-28",3.8892,3.9312,3.8542,3.8647,111500.0],["2016-09-29",3.8542,3.9032,3.7598,3.8053,94800.0],["2016-09-30",3.7948,3.9731,3.7633,3.8088,81600.0],["2016-10-03",3.8018,3.8507,3.8018,3.8088,49800.0],["2016-10-04",3.8262,3.8402,3.7913,3.8018,76500.0],["2016-10-05",3.7948,3.8193,3.7598,3.7878,80400.0],["2016-10-06",3.7913,3.8088,3.7633,3.7668,57200.0],["2016-10-07",3.7913,3.8227,3.7248,3.7248,49400.0],["2016-10-10",3.7423,3.8332,3.7318,3.8053,31400.0],["2016-10-11",3.8158,3.8437,3.8053,3.8402,48300.0],["2016-10-12",3.8507,3.8612,3.8088,3.8367,48300.0],["2016-10-13",3.8123,3.8542,3.8123,3.8542,33700.0],["2016-10-14",3.8647,3.8962,3.8577,3.8857,32100.0],["2016-10-17",3.8997,3.8997,3.8227,3.8647,63300.0],["2016-10-18",3.8647,3.8997,3.8437,3.8752,50900.0],["2016-10-19",3.8577,3.8927,3.8577,3.8927,27300.0],["2016-10-20",3.8892,3.9382,3.8717,3.9172,48400.0],["2016-10-21",3.9172,3.9277,3.9172,3.9172,17700.0],["2016-10-24",3.9242,3.9242,3.8717,3.9172,79600.0],["2016-10-25",3.9137,3.9137,3.8752,3.8927,69500.0],["2016-10-26",3.8892,3.9242,3.8717,3.9137,41400.0],["2016-10-27",3.9324,3.9324,3.89,3.9218,29200.0],["2016-10-28",3.9218,3.9395,3.8935,3.9218,49400.0],["2016-10-31",3.9183,3.9395,3.8299,3.8511,39600.0],["2016-11-01",3.8723,3.8723,3.7628,3.8052,46400.0],["2016-11-02",3.7946,3.7981,3.7452,3.7522,32100.0],["2016-11-03",3.731,3.731,3.6109,3.6568,61200.0],["2016-11-04",3.6886,3.8441,3.6886,3.8017,37900.0],["2016-11-07",3.8087,3.8087,3.7522,3.7805,49900.0],["2016-11-08",3.7452,3.8052,3.7381,3.7981,32600.0],["2016-11-09",3.8017,3.9112,3.8017,3.9112,46500.0],["2016-11-10",3.9147,4.0172,3.9147,4.0031,112200.0],["2016-11-11",4.0066,4.0278,3.9925,4.0243,54100.0],["2016-11-14",3.9783,4.0985,3.9571,4.0525,115700.0],["2016-11-15",4.0631,4.0949,4.0525,4.0525,63300.0],["2016-11-16",4.0808,4.0879,4.0561,4.0667,72400.0],["2016-11-17",4.0667,4.0808,4.0313,4.0525,45700.0],["2016-11-18",4.0631,4.0631,3.9677,4.0349,75700.0],["2016-11-21",4.0455,4.0843,4.0455,4.0631,51700.0],["2016-11-22",4.0949,4.1338,4.0631,4.1055,142500.0],["2016-11-23",4.0843,4.1903,4.0843,4.1691,88600.0],["2016-11-25",4.208,4.2398,4.1762,4.1833,40200.0],["2016-11-28",4.2485,4.2485,4.1701,4.2343,109100.0],["2016-11-29",4.2378,4.2592,4.1629,4.2485,42700.0],["2016-11-30",4.2485,4.2485,4.138,4.2343,49400.0],["2016-12-01",4.2378,4.245,4.138,4.1665,80900.0],["2016-12-02",4.1772,4.2307,4.1201,4.2129,42300.0],["2016-12-05",4.2307,4.2307,4.1273,4.1415,72400.0],["2016-12-06",4.1772,4.1772,4.1094,4.1166,55500.0],["2016-12-07",4.1344,4.1522,4.0202,4.1166,75600.0],["2016-12-08",4.1237,4.1522,4.0488,4.0595,81300.0],["2016-12-09",4.0845,4.1344,4.0595,4.113,75100.0],["2016-12-12",4.1308,4.3199,4.0845,4.3021,118200.0],["2016-12-13",4.2664,4.3235,4.2378,4.3056,82600.0],["2016-12-14",4.3199,4.4055,4.2735,4.3128,128500.0],["2016-12-15",4.3199,4.3698,4.2628,4.3021,75800.0],["2016-12-16",4.3413,4.352,4.2985,4.3163,92800.0],["2016-12-19",4.3163,4.4055,4.3163,4.3591,74800.0],["2016-12-20",4.352,4.3877,4.3449,4.3556,84000.0],["2016-12-21",4.352,4.5482,4.3449,4.3984,75300.0],["2016-12-22",4.4055,4.4055,4.2842,4.3128,91200.0],["2016-12-23",4.3449,4.377,4.3199,4.3663,33800.0],["2016-12-27",4.3912,4.3912,4.3449,4.352,79000.0],["2016-12-28",4.3891,4.3927,4.3207,4.3387,52100.0],["2016-12-29",4.2955,4.3351,4.2811,4.3063,41300.0],["2016-12-30",4.3063,4.3675,4.3063,4.3423,40300.0],["2017-01-03",4.3783,4.3963,4.3279,4.3531,83200.0],["2017-01-04",4.3819,4.4647,4.3603,4.4611,188500.0],["2017-01-05",4.4647,4.4755,4.4107,4.4287,92000.0],["2017-01-06",4.4287,4.4431,4.3963,4.4215,41800.0],["2017-01-09",4.4503,4.4647,4.4179,4.4323,58200.0],["2017-01-10",4.4647,4.6375,4.4467,4.6267,206200.0],["2017-01-11",4.6411,4.7167,4.5835,4.7059,104100.0],["2017-01-12",4.6987,4.7167,4.6051,4.6519,74300.0],["2017-01-13",4.6735,4.7167,4.6123,4.6807,60900.0],["2017-01-17",4.6735,4.7239,4.6627,4.7239,84000.0],["2017-01-18",4.7419,4.8427,4.7203,4.7959,109900.0],["2017-01-19",4.8067,4.8247,4.7167,4.7779,71000.0],["2017-01-20",4.8031,4.8391,4.7743,4.8067,35000.0],["2017-01-23",4.8067,4.8608,4.7887,4.8247,106300.0],["2017-01-24",4.8427,4.8608,4.8067,4.8391,85800.0],["2017-01-25",4.85,4.8608,4.8247,4.8428,50700.0],["2017-01-26",4.8319,4.8608,4.8247,4.8536,88300.0],["2017-01-27",4.8837,4.8837,4.7929,4.851,76700.0],["2017-01-30",4.8329,4.8474,4.7929,4.8111,57900.0],["2017-01-31",4.8111,4.8801,4.7929,4.8365,55900.0],["2017-02-01",4.8329,4.8982,4.8074,4.822,38900.0],["2017-02-02",4.7893,4.8946,4.7893,4.8873,48000.0],["2017-02-03",4.92,4.9599,4.8837,4.9527,74300.0],["2017-02-06",4.9527,5.0435,4.9527,5.0289,131400.0],["2017-02-07",5.0435,5.058,5.0108,5.058,93800.0],["2017-02-08",5.0834,5.0834,4.9926,5.0253,83300.0],["2017-02-09",5.0108,5.0652,5.0035,5.0507,92500.0],["2017-02-10",5.0543,5.0761,5.0108,5.0326,95800.0],["2017-02-13",5.0652,5.0652,5.0217,5.0289,93100.0],["2017-02-14",5.0108,5.0652,4.9999,5.0652,100800.0],["2017-02-15",5.0652,5.0725,5.0289,5.0652,71300.0],["2017-02-16",5.0725,5.0834,5.058,5.0834,89700.0],["2017-02-17",5.058,5.0761,5.0326,5.0761,80400.0],["2017-02-21",5.0834,5.1851,5.0725,5.1524,117800.0],["2017-02-22",5.1742,5.1923,5.1015,5.1596,96100.0],["2017-02-23",5.2068,5.225,5.1342,5.1669,130600.0],["2017-02-24",5.157,5.2009,5.0692,5.157,105200.0],["2017-02-27",5.1717,5.1717,5.1058,5.1314,67100.0],["2017-02-28",5.1204,5.1534,5.0582,5.0985,113700.0],["2017-03-01",5.1058,5.1497,5.0838,5.1497,63200.0],["2017-03-02",5.1497,5.1534,5.0765,5.1314,79200.0],["2017-03-03",5.1387,5.1534,5.0619,5.1058,70400.0],["2017-03-06",5.0692,5.146,5.0326,5.0948,40600.0],["2017-03-07",5.0765,5.0985,5.0472,5.0875,57400.0],["2017-03-08",5.1021,5.1131,5.0692,5.0875,38200.0],["2017-03-09",5.0875,5.0875,4.5787,4.7874,359800.0],["2017-03-10",4.8313,4.9484,4.7764,4.9301,112000.0],["2017-03-13",5.0179,5.1534,5.0033,5.0948,172200.0],["2017-03-14",5.1131,5.1973,5.1058,5.1387,99400.0],["2017-03-15",5.1607,5.3034,5.1497,5.1973,99400.0],["2017-03-16",5.1973,5.3071,5.1973,5.2339,101100.0],["2017-03-17",5.2522,5.4242,5.179,5.3327,181800.0],["2017-03-20",5.3693,5.4059,5.2851,5.2924,108400.0],["2017-03-21",5.3254,5.3693,5.19,5.2339,74200.0],["2017-03-22",5.179,5.2705,5.1717,5.1973,54400.0],["2017-03-23",5.19,5.3034,5.19,5.1973,86100.0],["2017-03-24",5.2009,5.2705,5.1607,5.2668,65000.0],["2017-03-27",5.2705,5.2705,5.1607,5.1863,50800.0],["2017-03-28",5.2009,5.2449,5.1826,5.1973,68700.0],["2017-03-29",5.191,5.2759,5.1652,5.2537,68800.0],["2017-03-30",5.2648,5.3128,5.2611,5.3054,63300.0],["2017-03-31",5.3128,5.3681,5.2759,5.3681,90700.0],["2017-04-03",5.4124,5.4124,5.3312,5.3681,49900.0],["2017-04-04",5.405,5.405,5.2943,5.3091,54600.0],["2017-04-05",5.1652,5.2205,5.1283,5.2021,921000.0],["2017-04-06",5.2058,5.2058,5.132,5.1652,147600.0],["2017-04-07",5.1578,5.1799,5.084,5.1062,157300.0],["2017-04-10",5.2021,5.2537,5.1652,5.1726,193700.0],["2017-04-11",5.1836,5.2537,5.1652,5.2242,135600.0],["2017-04-12",5.2205,5.2759,5.1984,5.2279,86900.0],["2017-04-13",5.2279,5.239,5.2021,5.2168,89800.0],["2017-04-17",5.2279,5.239,5.1652,5.1836,136000.0],["2017-04-18",5.2021,5.2353,5.1689,5.2095,96500.0],["2017-04-19",5.2242,5.2316,5.2021,5.2021,59400.0],["2017-04-20",5.2131,5.2205,5.1283,5.1984,170700.0],["2017-04-21",5.2168,5.2205,5.1984,5.2168,82000.0],["2017-04-24",5.2316,5.25,5.2168,5.239,91200.0],["2017-04-25",5.25,5.2943,5.2279,5.2685,105100.0],["2017-04-26",5.3031,5.3403,5.2585,5.3105,113300.0],["2017-04-27",5.2994,5.3403,5.2659,5.3328,78800.0],["2017-04-28",5.3328,5.3589,5.2622,5.3403,96300.0],["2017-05-01",5.3812,5.3812,5.3254,5.3403,94700.0],["2017-05-02",5.3477,5.3849,5.3477,5.3737,118700.0],["2017-05-03",5.37,5.3923,5.3291,5.3923,88200.0],["2017-05-04",5.3923,5.3923,5.225,5.251,154600.0],["2017-05-05",5.1432,5.2585,4.5593,5.2138,579200.0],["2017-05-08",5.1357,5.2473,5.0576,5.0837,169700.0],["2017-05-09",5.0948,5.1952,5.039,5.1432,124800.0],["2017-05-10",5.1506,5.1692,5.0204,5.0353,138700.0],["2017-05-11",5.0204,5.1543,5.0167,5.1506,61900.0],["2017-05-12",5.1878,5.2994,5.1692,5.2919,156100.0],["2017-05-15",5.2956,5.3812,5.2919,5.3403,122700.0],["2017-05-16",5.3551,5.3663,5.251,5.2696,97400.0],["2017-05-17",5.2399,5.3551,5.1618,5.2473,90000.0],["2017-05-18",5.2436,5.3365,5.2287,5.318,78200.0],["2017-05-19",5.318,5.318,5.1506,5.2287,121100.0],["2017-05-22",5.2287,5.3626,5.2175,5.3403,109600.0],["2017-05-23",5.3589,5.3849,5.3068,5.3328,111400.0],["2017-05-24",5.3589,5.3812,5.3031,5.3217,65700.0],["2017-05-25",5.3217,5.3626,5.3068,5.318,60300.0],["2017-05-26",5.3453,5.3603,5.2516,5.2703,90800.0],["2017-05-30",5.2591,5.2853,5.2366,5.2591,91100.0],["2017-05-31",5.2516,5.3678,5.2479,5.3041,144800.0],["2017-06-01",5.3303,5.3716,5.3191,5.3603,80600.0],["2017-06-02",5.3078,5.3341,5.2479,5.2703,86800.0],["2017-06-05",5.2591,5.2741,5.2329,5.2554,107500.0],["2017-06-06",5.2479,5.2516,5.1429,5.1654,109400.0],["2017-06-07",5.1654,5.2291,5.1354,5.1991,99300.0],["2017-06-08",5.1991,5.2179,5.1279,5.1317,132000.0],["2017-06-09",5.1317,5.1579,5.0304,5.0379,228000.0],["2017-06-12",5.0342,5.0942,5.0342,5.0792,121400.0],["2017-06-13",5.0529,5.0604,4.9742,4.9817,238600.0],["2017-06-14",4.9667,5.0979,4.9667,5.0642,113300.0],["2017-06-15",5.0604,5.0979,4.9967,5.0492,83700.0],["2017-06-16",5.0754,5.1204,5.0642,5.1204,61600.0],["2017-06-19",5.1242,5.1654,5.0492,5.0492,128300.0],["2017-06-20",5.0454,5.0829,4.9292,4.978,192000.0],["2017-06-21",4.9517,5.0492,4.9292,4.9855,92600.0],["2017-06-22",4.9892,5.0229,4.948,4.9667,114600.0],["2017-06-23",4.993,5.0979,4.978,5.0567,115000.0],["2017-06-26",5.0567,5.2179,5.0567,5.1916,109100.0],["2017-06-27",5.1916,5.2479,5.1841,5.1954,93600.0],["2017-06-28",5.2116,5.2116,5.0945,5.1587,58200.0],["2017-06-29",5.1398,5.1776,5.0869,5.1436,77200.0],["2017-06-30",5.1587,5.1814,5.102,5.1814,115300.0],["2017-07-03",5.2267,5.2721,5.1474,5.1814,61300.0],["2017-07-05",5.1512,5.1965,5.102,5.1549,50700.0],["2017-07-06",5.1587,5.1625,5.1058,5.1247,67100.0],["2017-07-07",5.0982,5.1776,5.0491,5.1587,52000.0],["2017-07-10",5.1587,5.2003,5.1134,5.1474,61400.0],["2017-07-11",5.1814,5.1814,5.1247,5.1587,47600.0],["2017-07-12",5.1814,5.1814,5.1398,5.1663,43400.0],["2017-07-13",5.1663,5.1965,5.1209,5.1512,69900.0],["2017-07-14",5.1512,5.223,5.1398,5.2078,63000.0],["2017-07-17",5.1625,5.2456,5.1587,5.2343,78500.0],["2017-07-18",5.2343,5.2343,5.1587,5.1927,49900.0],["2017-07-19",5.1738,5.2267,5.1663,5.2041,47700.0],["2017-07-20",5.2041,5.223,5.1701,5.1927,75200.0],["2017-07-21",5.189,5.2532,5.189,5.2192,106400.0],["2017-07-24",5.2381,5.2494,5.2192,5.2343,39100.0],["2017-07-25",5.2343,5.2683,5.1965,5.1965,94900.0],["2017-07-26",5.2154,5.2532,5.2003,5.2343,85100.0],["2017-07-27",5.2431,5.2431,5.163,5.1897,82700.0],["2017-07-28",5.1821,5.2354,5.1516,5.1821,66200.0],["2017-07-31",5.224,5.2316,5.1364,5.2012,75000.0],["2017-08-01",5.2164,5.2202,5.1249,5.1364,63500.0],["2017-08-02",5.1326,5.163,5.0335,5.0868,93700.0],["2017-08-03",5.0678,5.1059,5.0564,5.1021,55900.0],["2017-08-04",5.1821,5.2926,5.1211,5.1973,98800.0],["2017-08-07",5.1973,5.2393,5.1973,5.2088,57300.0],["2017-08-08",5.1973,5.2393,5.1821,5.1859,49000.0],["2017-08-09",5.144,5.2012,5.1059,5.1326,99200.0],["2017-08-10",5.1402,5.1592,5.0525,5.0754,75000.0],["2017-08-11",5.0678,5.1783,5.0678,5.1059,67500.0],["2017-08-14",5.1249,5.2164,5.1021,5.2126,59800.0],["2017-08-15",5.2164,5.2926,5.2164,5.2659,111100.0],["2017-08-16",5.2812,5.285,5.1821,5.2316,78800.0],["2017-08-17",5.2354,5.2583,5.1859,5.1973,77300.0],["2017-08-18",5.1897,5.205,5.1783,5.1783,43400.0],["2017-08-21",5.1821,5.224,5.1592,5.1669,40700.0],["2017-08-22",5.1973,5.2164,5.1669,5.1859,56300.0],["2017-08-23",5.1745,5.2431,5.1745,5.205,81400.0],["2017-08-24",5.2012,5.2316,5.1935,5.205,76000.0],["2017-08-25",5.2164,5.2583,5.205,5.2278,53100.0],["2017-08-28",5.2278,5.2393,5.2202,5.2316,43600.0],["2017-08-29",5.2174,5.2289,5.1828,5.1944,51200.0],["2017-08-30",5.1944,5.2635,5.1905,5.252,81300.0],["2017-08-31",5.252,5.252,5.1559,5.1559,94700.0],["2017-09-01",5.1559,5.2443,5.1559,5.2059,62200.0],["2017-09-05",5.2328,5.2328,5.1598,5.1828,44300.0],["2017-09-06",5.1982,5.2059,5.1752,5.1752,37500.0],["2017-09-07",5.1867,5.1867,5.1559,5.1636,36600.0],["2017-09-08",5.1483,5.1521,5.0945,5.1098,142100.0],["2017-09-11",5.1214,5.1444,5.0945,5.1137,67700.0],["2017-09-12",5.1329,5.1483,5.1137,5.1175,46500.0],["2017-09-13",5.156,5.1867,5.1252,5.1752,114800.0],["2017-09-14",5.1944,5.2136,5.1483,5.2021,58500.0],["2017-09-15",5.2174,5.2366,5.2136,5.2251,87000.0],["2017-09-18",5.2405,5.2635,5.2289,5.252,77700.0],["2017-09-19",5.2366,5.2789,5.2289,5.2674,85700.0],["2017-09-20",5.2674,5.2943,5.2597,5.2789,78900.0],["2017-09-21",5.2866,5.2866,5.2443,5.2443,62900.0],["2017-09-22",5.2558,5.2558,5.2328,5.2366,69800.0],["2017-09-25",5.2827,5.2827,5.2443,5.2635,86400.0],["2017-09-26",5.275,5.275,5.2366,5.2482,66600.0],["2017-09-27",5.2635,5.2712,5.2443,5.2597,89900.0],["2017-09-28",5.2725,5.2957,5.2686,5.288,76900.0],["2017-09-29",5.2802,5.2996,5.2686,5.288,50800.0],["2017-10-02",5.288,5.288,5.2492,5.2802,94500.0],["2017-10-03",5.2802,5.3112,5.2686,5.3112,48500.0],["2017-10-04",5.3035,5.3112,5.288,5.288,48300.0],["2017-10-05",5.2957,5.319,5.2763,5.3151,71200.0],["2017-10-06",5.3073,5.3112,5.2957,5.2996,24700.0],["2017-10-09",5.3073,5.3499,5.3073,5.3345,84400.0],["2017-10-10",5.3422,5.3809,5.3345,5.3345,68900.0],["2017-10-11",5.3344,5.4003,5.3267,5.3964,89800.0],["2017-10-12",5.4042,5.4855,5.3732,5.4429,88200.0],["2017-10-13",5.4662,5.4817,5.4119,5.4158,58900.0],["2017-10-16",5.4507,5.5127,5.4042,5.4739,122200.0],["2017-10-17",5.4817,5.4933,5.4236,5.4507,104400.0],["2017-10-18",5.4662,5.4855,5.4313,5.4739,56000.0],["2017-10-19",5.47,5.4933,5.4584,5.4778,48600.0],["2017-10-20",5.4855,5.4933,5.4468,5.4468,60300.0],["2017-10-23",5.4855,5.4972,5.4236,5.439,67900.0],["2017-10-24",5.4584,5.5049,5.4584,5.4855,73800.0],["2017-10-25",5.501,5.5049,5.4158,5.4507,77100.0],["2017-10-26",5.4507,5.4972,5.439,5.4739,73800.0],["2017-10-27",5.4739,5.5359,5.4662,5.5359,109000.0],["2017-10-30",5.5332,5.5644,5.4316,5.4434,136400.0],["2017-10-31",5.4551,5.5214,5.3692,5.3887,135300.0],["2017-11-01",5.4316,5.459,5.2715,5.4512,103400.0],["2017-11-02",5.4473,5.498,5.3457,5.498,53700.0],["2017-11-03",5.498,5.498,5.3613,5.3926,61300.0],["2017-11-06",5.4238,5.5136,5.3535,5.4668,105400.0],["2017-11-07",5.4394,5.4473,5.3926,5.4082,50100.0],["2017-11-08",5.4043,5.459,5.3965,5.4043,38000.0],["2017-11-09",5.3926,5.4551,5.3887,5.4512,42900.0],["2017-11-10",5.4551,5.4629,4.8537,5.0216,470600.0],["2017-11-13",5.006,5.006,4.5179,4.7756,476200.0],["2017-11-14",4.7639,5.0099,4.7639,4.8928,285400.0],["2017-11-15",4.8537,4.8576,4.7444,4.76,173300.0],["2017-11-16",4.7717,4.8615,4.7717,4.842,146900.0],["2017-11-17",4.9552,4.9748,4.8147,4.9474,174300.0],["2017-11-20",4.9474,5.1232,4.9318,5.0685,169600.0],["2017-11-21",5.1153,5.131,5.006,5.0607,124400.0],["2017-11-22",5.0568,5.1271,5.006,5.0841,48200.0],["2017-11-24",5.0724,5.1075,5.0333,5.0763,51100.0],["2017-11-27",5.088,5.1271,5.0841,5.1075,87400.0],["2017-11-28",5.1232,5.1271,5.0372,5.0763,148200.0],["2017-11-29",5.0578,5.105,5.046,5.0893,98100.0],["2017-11-30",5.0775,5.0775,4.9869,5.0302,113200.0],["2017-12-01",4.9987,5.0184,4.9632,5.0066,130100.0],["2017-12-04",5.0302,5.0499,4.9436,4.9711,112800.0],["2017-12-05",4.9751,4.9829,4.9278,4.9554,80800.0],["2017-12-06",4.9514,4.9632,4.8923,4.9199,98300.0],["2017-12-07",4.9002,4.9436,4.8372,4.9239,135600.0],["2017-12-08",4.9514,4.9514,4.786,4.9239,137700.0],["2017-12-11",4.9002,5.1326,4.8529,5.0854,158000.0],["2017-12-12",5.0735,5.2744,4.9948,5.1326,183800.0],["2017-12-13",5.1405,5.2587,5.1129,5.2272,182100.0],["2017-12-14",5.2311,5.4753,5.1799,5.4438,247000.0],["2017-12-15",5.4359,5.4753,5.3178,5.4359,1039000.0],["2017-12-18",5.4556,5.5541,5.2941,5.302,243300.0],["2017-12-19",5.2941,5.3729,5.1208,5.1326,208700.0],["2017-12-20",5.1326,5.2784,5.1287,5.2232,110200.0],["2017-12-21",5.239,5.3217,5.1799,5.2153,115200.0],["2017-12-22",5.2232,5.3453,5.1799,5.3138,128400.0],["2017-12-26",5.3335,5.3335,5.2429,5.2469,106500.0],["2017-12-27",5.2784,5.2784,5.1956,5.2035,96900.0],["2017-12-28",5.2484,5.2683,5.1849,5.2325,136000.0],["2017-12-29",5.2127,5.312,5.2127,5.2206,116800.0],["2018-01-02",5.2603,5.2762,5.1491,5.165,149300.0],["2018-01-03",5.157,5.169,5.0696,5.1531,110700.0],["2018-01-04",5.1253,5.161,5.0379,5.0379,155100.0],["2018-01-05",5.0657,5.0776,4.8908,4.9862,199500.0],["2018-01-08",4.9663,5.1332,4.9663,5.0895,127100.0],["2018-01-09",5.1014,5.1094,5.018,5.0458,63600.0],["2018-01-10",5.0458,5.0855,4.9902,4.9981,80200.0],["2018-01-11",4.9902,5.0657,4.9703,4.9822,60100.0],["2018-01-12",4.9663,5.0418,4.9663,5.0418,81100.0],["2018-01-16",5.0259,5.1054,4.9504,4.9584,123000.0],["2018-01-17",4.9504,5.0378,4.9504,5.01,55600.0],["2018-01-18",5.0061,5.1332,5.0061,5.1173,78600.0],["2018-01-19",5.1173,5.1332,5.0259,5.0458,101400.0],["2018-01-22",5.0498,5.0974,5.022,5.0617,52400.0],["2018-01-23",5.0696,5.0935,5.0299,5.0537,52300.0],["2018-01-24",5.0537,5.1014,5.0259,5.0537,62100.0],["2018-01-25",5.0657,5.165,5.0299,5.1253,111000.0],["2018-01-26",5.1451,5.157,5.0696,5.1133,73000.0],["2018-01-29",5.1133,5.1253,4.9584,4.9822,151800.0],["2018-01-30",4.9754,5.0035,4.8712,4.9113,95400.0],["2018-01-31",4.9153,4.9514,4.795,4.795,162400.0],["2018-02-01",4.795,4.8471,4.7308,4.7629,104900.0],["2018-02-02",4.7309,4.791,4.7108,4.7309,58000.0],["2018-02-05",4.6908,4.6988,4.5304,4.5544,256100.0],["2018-02-06",4.5304,4.6908,4.5103,4.6386,113600.0],["2018-02-07",4.6346,4.7509,4.6346,4.6787,77300.0],["2018-02-08",4.6948,4.7389,4.5945,4.6066,70700.0],["2018-02-09",4.6306,4.6467,4.5544,4.6106,124400.0],["2018-02-12",4.6306,4.8191,4.6106,4.807,82600.0],["2018-02-13",4.8231,4.8391,4.7349,4.779,76300.0],["2018-02-14",4.7709,4.803,4.7308,4.7669,65100.0],["2018-02-15",4.795,4.799,4.7108,4.7349,71000.0],["2018-02-16",4.7429,4.8551,4.7349,4.807,67400.0],["2018-02-20",4.783,4.811,4.7309,4.7589,67700.0],["2018-02-21",4.7589,4.787,4.7108,4.7188,77000.0],["2018-02-22",4.7429,4.787,4.7108,4.7268,72100.0],["2018-02-23",4.7509,4.7709,4.7068,4.7108,131200.0],["2018-02-26",4.7509,4.791,4.7108,4.783,118500.0],["2018-02-27",4.7639,4.8044,4.7032,4.7154,60100.0],["2018-02-28",4.7397,4.7599,4.6263,4.6263,68600.0],["2018-03-01",4.6304,4.6506,4.5656,4.5899,81700.0],["2018-03-02",4.5737,4.6425,4.4806,4.6263,115700.0],["2018-03-05",4.5778,4.7518,4.5778,4.6992,97300.0],["2018-03-06",4.7761,4.7761,4.6101,4.6263,76100.0],["2018-03-07",4.598,4.6425,4.517,4.6425,112300.0],["2018-03-08",4.6182,4.8044,4.6182,4.7842,110000.0],["2018-03-09",4.8247,4.853,4.7559,4.8206,81600.0],["2018-03-12",4.8409,4.8409,4.7842,4.8125,64300.0],["2018-03-13",4.8368,4.8368,4.7963,4.8206,85900.0],["2018-03-14",4.8287,4.8894,4.8206,4.8247,59200.0],["2018-03-15",4.8206,4.8328,4.687,4.7194,134900.0],["2018-03-16",4.7154,4.8247,4.7073,4.7882,100800.0],["2018-03-19",4.7801,4.7923,4.7397,4.7599,54500.0],["2018-03-20",4.8004,4.8813,4.8004,4.8328,128000.0],["2018-03-21",4.8166,4.853,4.7923,4.8125,53000.0],["2018-03-22",4.772,4.8328,4.772,4.8004,67300.0],["2018-03-23",4.7963,4.8206,4.7761,4.7842,65300.0],["2018-03-26",4.8125,4.8611,4.7559,4.8328,94600.0],["2018-03-27",4.8409,4.8692,4.7275,4.7559,98500.0],["2018-03-28",4.753,4.7653,4.6794,4.7162,89400.0],["2018-03-29",4.7203,4.7571,4.6917,4.7039,121400.0],["2018-04-02",4.6876,4.7326,4.6876,4.7244,67000.0],["2018-04-03",4.7407,4.8102,4.7244,4.802,64400.0],["2018-04-04",4.7734,4.896,4.7693,4.847,64500.0],["2018-04-05",4.8756,5.0023,4.7857,4.9369,90900.0],["2018-04-06",4.9165,4.9982,4.9165,4.941,71800.0],["2018-04-09",4.9532,5.0145,4.9206,4.9737,64700.0],["2018-04-10",5.0227,5.035,4.9737,4.9819,86900.0],["2018-04-11",4.9696,5.0186,4.9042,4.9165,93100.0],["2018-04-12",4.9042,4.9941,4.9042,4.941,94300.0],["2018-04-13",4.9655,5.0023,4.9492,4.9696,50400.0],["2018-04-16",4.9737,5.0227,4.9655,4.9941,90100.0],["2018-04-17",5.0186,5.0799,5.0064,5.0105,112600.0],["2018-04-18",5.0105,5.0881,4.9982,5.0636,110500.0],["2018-04-19",5.0595,5.084,5.0145,5.0309,127900.0],["2018-04-20",5.0391,5.129,5.0309,5.0759,112600.0],["2018-04-23",5.0759,5.1903,5.0759,5.1617,144400.0],["2018-04-24",5.1821,5.1903,5.1126,5.1494,159400.0],["2018-04-25",5.1453,5.2352,5.1208,5.1862,171800.0],["2018-04-26",5.1985,5.2598,5.1249,5.2271,74100.0],["2018-04-27",5.2159,5.2901,5.1953,5.2572,108200.0],["2018-04-30",5.2737,5.2984,5.1623,5.2489,124600.0],["2018-05-01",5.2489,5.2654,5.117,5.2365,124700.0],["2018-05-02",5.2159,5.2365,5.1087,5.1541,117400.0],["2018-05-03",5.1376,5.1829,5.018,5.1829,158400.0],["2018-05-04",5.1747,5.1871,5.0922,5.1582,88200.0],["2018-05-07",5.1293,5.2201,5.1129,5.1665,109300.0],["2018-05-08",5.1706,5.253,5.1293,5.2201,64900.0],["2018-05-09",5.2159,5.3561,5.1582,5.3066,492400.0],["2018-05-10",5.3025,5.319,5.2572,5.2737,82400.0],["2018-05-11",5.2902,5.3561,5.2489,5.2943,69500.0],["2018-05-14",5.3066,5.3726,5.2984,5.3149,76900.0],["2018-05-15",5.3273,5.3396,5.2819,5.3066,62900.0],["2018-05-16",5.3025,5.4015,5.2902,5.3149,67400.0],["2018-05-17",5.319,5.352,5.2902,5.3066,64000.0],["2018-05-18",5.319,5.3231,5.2283,5.2654,89700.0],["2018-05-21",5.2943,5.3149,5.2613,5.2984,44900.0],["2018-05-22",5.3066,5.3149,5.2654,5.2778,120000.0],["2018-05-23",5.2613,5.319,5.2613,5.3108,49200.0],["2018-05-24",5.319,5.3809,5.3025,5.3479,60100.0],["2018-05-25",5.3479,5.4633,5.3396,5.4345,84400.0],["2018-05-29",5.4427,5.4633,5.3066,5.3602,97400.0],["2018-05-30",5.3324,5.3698,5.3033,5.349,86700.0],["2018-05-31",5.3241,5.3615,5.2825,5.3407,79600.0],["2018-06-01",5.3657,5.3657,5.2409,5.3199,148100.0],["2018-06-04",5.3532,5.3948,5.2949,5.3823,311800.0],["2018-06-05",5.3823,5.4197,5.2825,5.3948,90600.0],["2018-06-06",5.3948,5.4031,5.349,5.3989,50500.0],["2018-06-07",5.3989,5.4447,5.3657,5.3865,92000.0],["2018-06-08",5.4072,5.4946,5.4031,5.453,141500.0],["2018-06-11",5.4572,5.4904,5.4322,5.453,76000.0],["2018-06-12",5.4447,5.4863,5.4447,5.4655,70700.0],["2018-06-13",5.4863,5.532,5.478,5.4946,88200.0],["2018-06-14",5.4988,5.5778,5.4946,5.5237,70600.0],["2018-06-15",5.5196,5.6235,5.5196,5.6235,115800.0],["2018-06-18",5.6069,5.6942,5.5903,5.6568,163800.0],["2018-06-19",5.6319,5.6776,5.4572,5.5528,194900.0],["2018-06-20",5.5695,5.6152,5.478,5.4988,57800.0],["2018-06-21",5.5279,5.5695,5.4696,5.4738,107100.0],["2018-06-22",5.4904,5.6194,5.4904,5.5487,75300.0],["2018-06-25",5.5778,5.5819,5.4738,5.4988,106000.0],["2018-06-26",5.4988,5.5528,5.4572,5.5112,67600.0],["2018-06-27",5.5237,5.557,5.4447,5.4447,65700.0],["2018-06-28",5.4753,5.5215,5.3704,5.4124,159600.0],["2018-06-29",5.4124,5.4501,5.3578,5.362,141500.0],["2018-07-02",5.3662,5.5047,5.3536,5.4879,81200.0],["2018-07-03",5.4879,5.5299,5.3788,5.4753,69200.0],["2018-07-05",5.4879,5.5047,5.4543,5.4711,53800.0],["2018-07-06",5.4543,5.4795,5.404,5.4292,75700.0],["2018-07-09",5.4459,5.4753,5.4417,5.4585,28900.0],["2018-07-10",5.4627,5.4669,5.4292,5.4585,45300.0],["2018-07-11",5.4292,5.5005,5.4166,5.4292,59800.0],["2018-07-12",5.4669,5.4753,5.3494,5.3662,114200.0],["2018-07-13",5.3662,5.4543,5.3327,5.4208,70900.0],["2018-07-16",5.4334,5.5173,5.4208,5.4627,86600.0],["2018-07-17",5.4543,5.5928,5.4543,5.5592,110200.0],["2018-07-18",5.5634,5.6851,5.5634,5.6767,81900.0],["2018-07-19",5.6641,5.6935,5.5802,5.5928,77700.0],["2018-07-20",5.5802,5.6389,5.5718,5.6222,59100.0],["2018-07-23",5.6935,5.6935,5.618,5.6222,103900.0],["2018-07-24",5.6222,5.6222,5.5802,5.6054,94100.0],["2018-07-25",5.5802,5.6599,5.5676,5.6012,99100.0],["2018-07-26",5.597,5.6389,5.5928,5.6138,78500.0],["2018-07-27",5.6222,5.6264,5.5424,5.5886,147400.0],["2018-07-30",5.5941,5.6068,5.5349,5.6068,91500.0],["2018-07-31",5.6153,5.6153,5.5349,5.5645,106000.0],["2018-08-01",5.5475,5.5687,5.5052,5.5306,76200.0],["2018-08-02",5.5222,5.5602,5.5095,5.5518,53400.0],["2018-08-03",5.5391,5.6026,5.5391,5.5856,67400.0],["2018-08-06",5.6195,5.6195,5.5264,5.5772,53900.0],["2018-08-07",5.5856,5.6279,5.5856,5.6237,68900.0],["2018-08-08",5.6237,5.7337,5.6237,5.6491,89600.0],["2018-08-09",5.6787,5.8141,5.6787,5.7549,153900.0],["2018-08-10",5.7676,5.7887,5.7126,5.7549,82900.0],["2018-08-13",5.7887,5.8226,5.7676,5.8226,153300.0],["2018-08-14",5.8226,5.8988,5.7972,5.8861,87800.0],["2018-08-15",5.8818,5.8903,5.848,5.8734,54900.0],["2018-08-16",5.8818,5.8818,5.8353,5.8522,64700.0],["2018-08-17",5.848,5.8776,5.8141,5.8691,71800.0],["2018-08-20",5.8691,5.8818,5.8353,5.8607,63300.0],["2018-08-21",5.8438,5.8734,5.8395,5.8649,57400.0],["2018-08-22",5.8607,5.8649,5.8395,5.848,67700.0],["2018-08-23",5.8564,5.8564,5.8014,5.8226,75500.0],["2018-08-24",5.8395,5.8395,5.8057,5.8353,44300.0],["2018-08-27",5.8353,5.8522,5.7845,5.8099,48400.0],["2018-08-28",5.8099,5.8184,5.793,5.8057,44100.0],["2018-08-29",5.8226,5.848,5.8014,5.848,66300.0],["2018-08-30",5.8578,5.8578,5.7981,5.8194,56300.0],["2018-08-31",5.8151,5.8151,5.6914,5.7255,75100.0],["2018-09-04",5.7383,5.7383,5.6914,5.7341,59700.0],["2018-09-05",5.7255,5.7767,5.6957,5.7682,59300.0],["2018-09-06",5.7597,5.7725,5.7213,5.7682,29800.0],["2018-09-07",5.7597,5.8023,5.7383,5.7981,45500.0],["2018-09-10",5.8109,5.8791,5.7767,5.8621,102600.0],["2018-09-11",5.8493,5.8535,5.7895,5.7938,51300.0],["2018-09-12",5.8023,5.8749,5.7639,5.8535,66200.0],["2018-09-13",5.8578,5.973,5.8535,5.9175,98200.0],["2018-09-14",5.9303,5.9303,5.8194,5.8279,65600.0],["2018-09-17",5.8237,5.9218,5.8237,5.9218,62500.0],["2018-09-18",5.9261,5.9474,5.8919,5.9175,48300.0],["2018-09-19",5.9303,5.9431,5.9133,5.9346,38500.0],["2018-09-20",5.9346,5.9389,5.9005,5.9005,54300.0],["2018-09-21",5.909,5.9645,5.8791,5.9431,68600.0],["2018-09-24",5.9431,5.9687,5.9133,5.9261,51700.0],["2018-09-25",5.9346,5.9474,5.9005,5.9346,72000.0],["2018-09-26",5.9346,5.9346,5.8919,5.8919,60100.0],["2018-09-27",5.8846,5.9577,5.8631,5.9362,84200.0],["2018-09-28",5.9405,5.9577,5.8631,5.8674,73300.0],["2018-10-01",5.8674,5.8846,5.8416,5.8545,72600.0],["2018-10-02",5.8502,5.8803,5.8287,5.8416,54200.0],["2018-10-03",5.8416,5.8889,5.8416,5.8588,59400.0],["2018-10-04",5.8631,5.8631,5.7384,5.7814,102000.0],["2018-10-05",5.7814,5.7857,5.7427,5.7685,65100.0],["2018-10-08",5.747,5.8072,5.747,5.7642,60500.0],["2018-10-09",5.7298,5.7728,5.7298,5.7685,52500.0],["2018-10-10",5.7685,5.8072,5.7039,5.7126,46200.0],["2018-10-11",5.7083,5.7083,5.5061,5.5276,142000.0],["2018-10-12",5.5964,5.6136,5.5319,5.5534,61800.0],["2018-10-15",5.5534,5.5878,5.5491,5.5491,41300.0],["2018-10-16",5.5534,5.6265,5.5362,5.605,48700.0],["2018-10-17",5.6007,5.6179,5.5706,5.5964,54800.0],["2018-10-18",5.605,5.6179,5.5448,5.5921,32100.0],["2018-10-19",5.5878,5.6093,5.377,5.4932,150100.0],["2018-10-22",5.4932,5.519,5.4545,5.476,67300.0],["2018-10-23",5.4372,5.4415,5.3641,5.4157,40700.0],["2018-10-24",5.4114,5.4114,5.334,5.3512,37500.0],["2018-10-25",5.3426,5.3899,5.0114,5.3899,173300.0],["2018-10-26",5.3383,5.3641,5.2566,5.2738,46400.0],["2018-10-29",5.3125,5.3426,5.2738,5.2867,34600.0],["2018-10-30",5.3184,5.3792,5.301,5.3314,54300.0],["2018-10-31",5.3618,5.3835,5.3184,5.3184,80800.0],["2018-11-01",5.3314,5.4443,5.3314,5.4182,55800.0],["2018-11-02",5.4269,5.4443,5.3488,5.3488,66400.0],["2018-11-05",5.3488,5.4269,5.3488,5.3965,51700.0],["2018-11-06",5.3922,5.4269,5.3705,5.4139,21200.0],["2018-11-07",5.5181,5.6918,5.4269,5.6744,103200.0],["2018-11-08",5.6787,5.7656,5.6787,5.6874,76800.0],["2018-11-09",5.7004,5.7178,5.644,5.6787,40400.0],["2018-11-12",5.7004,5.7004,5.5355,5.5528,75800.0],["2018-11-13",5.5832,5.7699,5.5659,5.7439,81500.0],["2018-11-14",5.7656,5.7656,5.6918,5.7091,69100.0],["2018-11-15",5.6961,5.7178,5.6527,5.6744,40400.0],["2018-11-16",5.6614,5.7829,5.6483,5.7786,79800.0],["2018-11-19",5.7786,5.8828,5.7786,5.8784,76300.0],["2018-11-20",5.8394,5.8394,5.7742,5.809,68500.0],["2018-11-21",5.8611,5.8654,5.7829,5.8263,41800.0],["2018-11-23",5.9002,5.9305,5.8698,5.9175,42000.0],["2018-11-26",5.987,5.987,5.9262,5.9262,85500.0],["2018-11-27",5.8958,5.9479,5.8828,5.9175,102400.0],["2018-11-28",5.9305,5.9479,5.9132,5.9262,97600.0],["2018-11-29",5.9757,5.9757,5.9319,5.9625,59600.0],["2018-11-30",5.9669,5.9713,5.8881,5.9713,82000.0],["2018-12-03",6.0238,6.0238,5.8706,5.9538,91000.0],["2018-12-04",5.9582,5.9669,5.8706,5.9275,85900.0],["2018-12-06",5.8662,5.9582,5.8093,5.9582,80500.0],["2018-12-07",5.945,5.9713,5.8575,5.8706,86800.0],["2018-12-10",5.8881,5.9275,5.8531,5.8837,84400.0],["2018-12-11",5.91,5.9888,5.8837,5.9757,118100.0],["2018-12-12",6.0063,6.0895,5.9494,5.9625,127100.0],["2018-12-13",5.9757,5.9932,5.8969,5.945,72200.0],["2018-12-14",5.9231,5.98,5.8531,5.875,111500.0],["2018-12-17",5.8268,5.8662,5.4328,5.4766,432800.0],["2018-12-18",5.4854,5.6036,5.4766,5.4766,120700.0],["2018-12-19",5.5029,5.5729,5.3365,5.354,180600.0],["2018-12-20",5.3628,5.4022,5.2008,5.3102,251900.0],["2018-12-21",5.2752,5.3496,5.1001,5.3496,863100.0],["2018-12-24",5.3102,5.3234,5.192,5.2139,77700.0],["2018-12-26",5.2315,5.5116,5.2315,5.4985,116500.0],["2018-12-27",5.4722,5.748,5.3847,5.7174,116500.0],["2018-12-28",5.7143,5.8953,5.6701,5.6878,118900.0],["2018-12-31",5.7364,5.8159,5.6657,5.7187,286300.0],["2019-01-02",5.679,5.8953,5.6745,5.86,97300.0],["2019-01-03",5.86,5.9395,5.8159,5.86,101600.0],["2019-01-04",5.8821,5.9395,5.8424,5.9307,53700.0],["2019-01-07",5.9439,6.0013,5.8909,5.9837,88800.0],["2019-01-08",6.0057,6.072,5.9572,6.0587,78300.0],["2019-01-09",6.0676,6.0676,5.9307,5.9572,87000.0],["2019-01-10",5.9616,5.9837,5.913,5.966,42600.0],["2019-01-11",5.9748,6.0499,5.9395,6.0146,65200.0],["2019-01-14",5.9793,6.0852,5.9793,6.0013,77600.0],["2019-01-15",6.0057,6.1382,6.0057,6.1029,89200.0],["2019-01-16",6.1206,6.1515,6.1029,6.1338,103800.0],["2019-01-17",6.1426,6.1471,6.1073,6.1161,38500.0],["2019-01-18",6.1206,6.1515,6.0852,6.125,70300.0],["2019-01-22",6.1206,6.1471,6.1029,6.1073,37200.0],["2019-01-23",6.1294,6.1471,6.0985,6.1471,37100.0],["2019-01-24",6.1382,6.1647,6.1294,6.1559,68200.0],["2019-01-25",6.1647,6.2,6.1338,6.1426,57200.0],["2019-01-28",6.1559,6.2045,6.1426,6.1956,82300.0],["2019-01-29",6.1912,6.2928,6.1912,6.2751,111500.0],["2019-01-30",6.3032,6.3788,6.2497,6.3521,114300.0],["2019-01-31",6.321,6.41,6.321,6.41,148800.0],["2019-02-01",6.41,6.41,6.3299,6.3744,47600.0],["2019-02-04",6.3966,6.41,6.3477,6.41,55500.0],["2019-02-05",6.41,6.4857,6.3966,6.4679,92800.0],["2019-02-06",6.4857,6.4901,6.4412,6.4812,47200.0],["2019-02-07",6.4901,6.4901,6.4011,6.4545,51400.0],["2019-02-08",6.4367,6.4545,6.41,6.4412,66000.0],["2019-02-11",6.4501,6.4812,6.41,6.4367,42400.0],["2019-02-12",6.4278,6.4412,6.41,6.4189,36900.0],["2019-02-13",6.4501,6.499,6.4234,6.4857,60500.0],["2019-02-14",6.4812,6.5435,6.4812,6.5168,76300.0],["2019-02-15",6.5346,6.5658,6.5035,6.5213,76300.0],["2019-02-19",6.548,6.6103,6.5035,6.5925,118000.0],["2019-02-20",6.6281,6.726,6.5658,6.6415,210800.0],["2019-02-21",6.6682,6.6682,6.5658,6.6593,80900.0],["2019-02-22",6.6904,6.8106,6.6103,6.7661,210600.0],["2019-02-25",6.7661,6.7884,6.5881,6.637,168700.0],["2019-02-26",6.6192,6.6548,6.5569,6.6192,136100.0],["2019-02-27",6.6475,6.6475,6.4097,6.4367,190600.0],["2019-02-28",6.4501,6.4546,6.2572,6.32,110300.0],["2019-03-01",6.3469,6.3469,6.0823,6.1541,189300.0],["2019-03-04",6.19,6.2931,6.1541,6.2931,80000.0],["2019-03-05",6.3021,6.3021,6.1675,6.2617,74400.0],["2019-03-06",6.4591,6.5892,6.2841,6.5264,130600.0],["2019-03-07",6.5308,6.5847,6.486,6.5578,151500.0],["2019-03-08",6.5622,6.6654,6.5622,6.6295,153600.0],["2019-03-11",6.6206,6.7237,6.6206,6.6654,110800.0],["2019-03-12",6.6609,6.7013,6.4725,6.477,83800.0],["2019-03-13",6.4905,6.6026,6.4905,6.5847,73900.0],["2019-03-14",6.5936,6.6654,6.5936,6.6026,111200.0],["2019-03-15",6.4142,6.4277,6.2797,6.2797,1143900.0],["2019-03-18",6.3021,6.3469,6.2797,6.32,322900.0],["2019-03-19",6.2931,6.3245,6.2797,6.2841,258400.0],["2019-03-20",6.2797,6.3559,6.2797,6.2841,246900.0],["2019-03-21",6.2797,6.3155,6.2797,6.2797,237900.0],["2019-03-22",6.2931,6.3245,6.2797,6.2797,146700.0],["2019-03-25",6.3021,6.3335,6.2797,6.2886,166000.0],["2019-03-26",6.3245,6.3873,6.2976,6.3155,204300.0],["2019-03-27",6.32,6.3514,6.3111,6.3514,148600.0],["2019-03-28",6.3528,6.4116,6.3528,6.3935,84300.0],["2019-03-29",6.398,6.4703,6.3754,6.398,226900.0],["2019-04-01",6.4206,6.4432,6.3844,6.4206,119100.0],["2019-04-02",6.4251,6.4613,6.4025,6.4297,184900.0],["2019-04-03",6.4613,6.4703,6.4206,6.4568,159300.0],["2019-04-04",6.4523,6.4884,6.4432,6.4749,123400.0],["2019-04-05",6.4749,6.4884,6.4297,6.4523,59200.0],["2019-04-08",6.4477,6.4703,6.4297,6.4387,54000.0],["2019-04-09",6.4613,6.4839,6.407,6.4432,118200.0],["2019-04-10",6.4387,6.4387,6.3799,6.407,106500.0],["2019-04-11",6.4251,6.4523,6.398,6.4116,51500.0],["2019-04-12",6.4432,6.4432,6.389,6.389,78000.0],["2019-04-15",6.4116,6.4387,6.389,6.407,75500.0],["2019-04-16",6.407,6.511,6.407,6.4975,146000.0],["2019-04-17",6.511,6.511,6.4613,6.4975,70700.0],["2019-04-18",6.4884,6.511,6.4523,6.4568,64900.0],["2019-04-22",6.4658,6.511,6.4251,6.4703,114200.0],["2019-04-23",6.493,6.5517,6.4523,6.5291,118600.0],["2019-04-24",6.5517,6.5789,6.493,6.5201,110200.0],["2019-04-25",6.5563,6.5563,6.4523,6.5246,126400.0],["2019-04-26",6.5246,6.6196,6.5246,6.5924,145400.0],["2019-04-29",6.6257,6.6348,6.5391,6.5482,106000.0],["2019-04-30",6.5391,6.5482,6.4935,6.5437,98900.0],["2019-05-01",6.5163,6.5254,6.4434,6.4571,221400.0],["2019-05-02",6.4708,6.5163,6.4616,6.4844,79900.0],["2019-05-03",6.4981,6.5938,6.4844,6.571,117700.0],["2019-05-06",6.53,6.6485,6.4252,6.6257,166900.0],["2019-05-07",6.612,6.6895,6.5482,6.5892,151900.0],["2019-05-08",6.6029,6.6029,6.4981,6.5072,70900.0],["2019-05-09",6.4708,6.5209,6.4616,6.5163,64300.0],["2019-05-10",6.4844,6.5437,6.3979,6.4525,130500.0],["2019-05-13",6.3887,6.4297,6.3113,6.3295,130900.0],["2019-05-14",6.3295,6.4297,6.3295,6.407,119300.0],["2019-05-15",6.407,6.4616,6.3705,6.4389,92300.0],["2019-05-16",6.4434,6.4799,6.3933,6.4115,115500.0],["2019-05-17",6.3933,6.448,6.3887,6.3933,62600.0],["2019-05-20",6.3933,6.4708,6.3933,6.448,73800.0],["2019-05-21",6.4708,6.489,6.4343,6.4616,131200.0],["2019-05-22",6.4799,6.5027,6.4434,6.4753,78800.0],["2019-05-23",6.4799,6.4981,6.3933,6.4161,81700.0],["2019-05-24",6.4434,6.4799,6.407,6.4525,94200.0],["2019-05-28",6.4343,6.4708,6.4252,6.4434,68700.0],["2019-05-29",6.4343,6.4389,6.3386,6.3933,125000.0],["2019-05-30",6.3901,6.4268,6.2982,6.3441,173300.0],["2019-05-31",6.2982,6.4222,6.1971,6.3947,313900.0],["2019-06-03",6.3441,6.413,6.3441,6.3533,90400.0],["2019-06-04",6.3855,6.3993,6.2155,6.2385,128100.0],["2019-06-05",6.2201,6.2706,6.1558,6.1971,135200.0],["2019-06-06",6.1788,6.3579,6.1788,6.3304,149000.0],["2019-06-07",6.3304,6.335,6.2063,6.2752,114500.0],["2019-06-10",6.2523,6.3212,6.2523,6.3028,85600.0],["2019-06-11",6.3258,6.3258,6.2523,6.266,102300.0],["2019-06-12",6.2706,6.3625,6.2706,6.3441,87400.0],["2019-06-13",6.3395,6.4636,6.3395,6.4406,91400.0],["2019-06-14",6.3901,6.4865,6.3901,6.4452,124900.0],["2019-06-17",6.5095,6.5095,6.459,6.4682,145600.0],["2019-06-18",6.5049,6.5279,6.4406,6.4544,103500.0],["2019-06-19",6.4544,6.4911,6.4268,6.4498,103800.0],["2019-06-20",6.4774,6.4774,6.4222,6.436,114200.0],["2019-06-21",6.436,6.4774,6.4314,6.4452,60200.0],["2019-06-24",6.4452,6.4957,6.4452,6.4544,117300.0],["2019-06-25",6.482,6.482,6.3625,6.3855,135900.0],["2019-06-26",6.3855,6.4039,6.3487,6.3763,124600.0],["2019-06-27",6.3869,6.4008,6.3221,6.3916,97100.0],["2019-06-28",6.3962,6.4425,6.3777,6.4055,94700.0],["2019-07-01",6.4333,6.4703,6.3962,6.4101,82100.0],["2019-07-02",6.4194,6.4286,6.3731,6.4055,61800.0],["2019-07-03",6.4147,6.4564,6.3962,6.4286,58800.0],["2019-07-05",6.4472,6.5027,6.4379,6.4842,91200.0],["2019-07-08",6.4842,6.5074,6.4611,6.5074,83200.0],["2019-07-09",6.5027,6.5166,6.4842,6.512,40600.0],["2019-07-10",6.4657,6.5352,6.4657,6.5259,77200.0],["2019-07-11",6.5537,6.5722,6.5166,6.5676,89100.0],["2019-07-12",6.5768,6.5954,6.5444,6.5768,121000.0],["2019-07-15",6.5676,6.6,6.5398,6.5398,113200.0],["2019-07-16",6.5491,6.5907,6.5491,6.5491,95000.0],["2019-07-17",6.5629,6.5861,6.5583,6.5629,56800.0],["2019-07-18",6.5583,6.5861,6.5398,6.5722,45400.0],["2019-07-19",6.5768,6.6046,6.5537,6.5954,87900.0],["2019-07-22",6.5861,6.6417,6.5815,6.6232,108400.0],["2019-07-23",6.6463,6.688,6.6232,6.6787,108300.0],["2019-07-24",6.6787,6.7297,6.6787,6.7158,105800.0],["2019-07-25",6.7158,6.7621,6.6463,6.6741,95600.0],["2019-07-26",6.6741,6.7297,6.6556,6.7251,49300.0],["2019-07-29",6.7251,6.7436,6.7065,6.7251,95300.0],["2019-07-30",6.7265,6.8245,6.6938,6.8245,94200.0],["2019-07-31",6.8245,6.8291,6.7358,6.7778,76900.0],["2019-08-01",6.7778,6.7918,6.7265,6.7358,68600.0],["2019-08-02",6.7265,6.7498,6.6984,6.7358,50300.0],["2019-08-05",6.6891,6.7078,6.4324,6.5444,201500.0],["2019-08-06",6.5444,6.6331,6.5257,6.5771,145100.0],["2019-08-07",6.5537,6.6238,6.4977,6.5818,87500.0],["2019-08-08",6.5491,6.7031,6.5491,6.6658,89700.0],["2019-08-09",6.6098,6.6751,6.4651,6.4977,121000.0],["2019-08-12",6.3997,6.4417,6.0776,6.0963,325300.0],["2019-08-13",6.0916,6.2737,6.0916,6.101,261000.0],["2019-08-14",6.0683,6.0823,5.9843,6.0683,160800.0],["2019-08-15",6.0683,6.1196,5.9049,5.9749,228600.0],["2019-08-16",5.9889,6.1243,5.9796,6.0683,144500.0],["2019-08-19",6.1383,6.1756,6.0963,6.1616,104800.0],["2019-08-20",6.1756,6.2083,6.1523,6.1756,77800.0],["2019-08-21",6.2083,6.2083,6.1336,6.1523,97000.0],["2019-08-22",6.1383,6.2223,6.1383,6.185,73400.0],["2019-08-23",6.1663,6.2083,6.1383,6.171,93000.0],["2019-08-26",6.2083,6.2223,6.1523,6.2223,111900.0],["2019-08-27",6.2223,6.2597,6.0683,6.1243,235400.0],["2019-08-28",6.1383,6.1663,6.115,6.1476,118000.0],["2019-08-29",6.1679,6.1961,6.1679,6.182,59300.0],["2019-08-30",6.2103,6.2573,6.0172,6.2573,290100.0],["2019-09-03",6.2526,6.2573,6.1726,6.182,73200.0],["2019-09-04",6.2856,6.3091,6.1961,6.215,103400.0],["2019-09-05",6.2197,6.2762,6.2008,6.2385,57700.0],["2019-09-06",6.2385,6.2385,6.1443,6.1961,127500.0],["2019-09-09",6.2573,6.3138,6.2055,6.3138,73800.0],["2019-09-10",6.3091,6.3468,6.2809,6.2997,81200.0],["2019-09-11",6.3374,6.4221,6.3138,6.3562,90500.0],["2019-09-12",6.375,6.3986,6.3185,6.3327,64000.0],["2019-09-13",6.3515,6.4363,6.3468,6.3515,79200.0],["2019-09-16",6.375,6.4504,6.3562,6.3845,93500.0],["2019-09-17",6.4033,6.4221,6.3609,6.3986,73700.0],["2019-09-18",6.4315,6.441,6.3939,6.4315,39500.0],["2019-09-19",6.4127,6.4786,6.4127,6.4363,75700.0],["2019-09-20",6.4174,6.5304,6.4174,6.5304,93400.0],["2019-09-23",6.5304,6.5351,6.4786,6.5022,74300.0],["2019-09-24",6.5257,6.5681,6.5022,6.5492,90000.0],["2019-09-25",6.5492,6.5728,6.4975,6.5492,100300.0],["2019-09-26",6.5916,6.5916,6.5587,6.5822,75500.0],["2019-09-27",6.6026,6.6074,6.5219,6.5646,90100.0],["2019-09-30",6.5362,6.5409,6.4412,6.4697,96900.0],["2019-10-01",6.4745,6.4887,6.3036,6.3463,123500.0],["2019-10-02",6.2893,6.3131,6.1707,6.2086,145600.0],["2019-10-03",6.2086,6.2514,6.1469,6.1802,133300.0],["2019-10-04",6.1802,6.2846,6.1802,6.2704,62300.0],["2019-10-07",6.2704,6.2988,6.2371,6.2846,58400.0],["2019-10-08",6.2704,6.2941,6.2371,6.2419,61400.0],["2019-10-09",6.2419,6.2846,6.1992,6.1992,62700.0],["2019-10-10",6.2086,6.2846,6.2086,6.2704,72700.0],["2019-10-11",6.2988,6.3843,6.2893,6.2941,73700.0],["2019-10-14",6.2893,6.3273,6.2798,6.3131,42200.0],["2019-10-15",6.3463,6.3748,6.3036,6.3178,74800.0],["2019-10-16",6.3605,6.4175,6.3083,6.408,81300.0],["2019-10-17",6.4033,6.4555,6.3748,6.446,53200.0],["2019-10-18",6.446,6.5172,6.408,6.4982,73200.0],["2019-10-21",6.5314,6.5504,6.4745,6.4934,60500.0],["2019-10-22",6.4792,6.5599,6.4792,6.5552,58900.0],["2019-10-23",6.5646,6.5836,6.5172,6.5694,72900.0],["2019-10-24",6.5599,6.6074,6.5314,6.6026,77300.0],["2019-10-25",6.6074,6.6074,6.5504,6.5884,60700.0],["2019-10-28",6.5979,6.6453,6.5931,6.6358,81000.0],["2019-10-29",6.6691,6.6691,6.6026,6.6121,79800.0],["2019-10-30",6.6183,6.647,6.5418,6.5753,64200.0],["2019-10-31",6.5657,6.6375,6.5513,6.6327,61700.0],["2019-11-01",6.6997,6.6997,6.6423,6.6662,88300.0],["2019-11-04",6.6614,6.6949,6.6231,6.6231,79800.0],["2019-11-05",6.6662,6.6758,6.6279,6.6327,54300.0],["2019-11-06",6.6279,6.6566,6.6136,6.6327,76600.0],["2019-11-07",6.7523,6.7571,6.6758,6.714,116600.0],["2019-11-08",6.738,6.8385,6.7332,6.7906,171700.0],["2019-11-11",6.7906,6.8098,6.738,6.7475,88500.0],["2019-11-12",6.7715,6.8337,6.7619,6.7667,96900.0],["2019-11-13",6.7667,6.8289,6.7475,6.8193,80100.0],["2019-11-14",6.8433,6.8433,6.7667,6.781,73200.0],["2019-11-15",6.8145,6.8289,6.7284,6.7763,87400.0],["2019-11-18",6.7858,6.8337,6.7571,6.7715,75100.0],["2019-11-19",6.7763,6.8385,6.7715,6.8193,70800.0],["2019-11-20",6.805,6.8289,6.7763,6.7906,70700.0],["2019-11-21",6.7954,6.8002,6.7284,6.7619,69000.0],["2019-11-22",6.7858,6.8289,6.7284,6.805,141300.0],["2019-11-25",6.8241,6.8959,6.805,6.8672,95800.0],["2019-11-26",6.848,6.9103,6.8193,6.8433,120200.0],["2019-11-27",6.8399,6.8881,6.8302,6.8833,77900.0],["2019-11-29",6.8785,6.9364,6.8736,6.9267,64200.0],["2019-12-02",6.9219,6.946,6.864,6.8833,154400.0],["2019-12-03",6.8978,6.8978,6.8013,6.8785,108200.0],["2019-12-04",6.8785,6.9026,6.8447,6.864,74300.0],["2019-12-05",6.8736,6.9026,6.8302,6.8592,75000.0],["2019-12-06",6.8929,6.8978,6.8543,6.8978,77300.0],["2019-12-09",6.8592,6.946,6.8592,6.9122,56700.0],["2019-12-10",6.9026,6.9267,6.8736,6.9219,65400.0],["2019-12-11",6.9363,6.9412,6.8736,6.8736,95000.0],["2019-12-12",6.9026,6.9556,6.8881,6.9315,107400.0],["2019-12-13",6.946,6.9605,6.9026,6.9363,137600.0],["2019-12-16",6.946,7.0473,6.946,6.9653,153300.0],["2019-12-17",6.9701,6.9942,6.8785,6.9508,171700.0],["2019-12-18",6.946,6.9605,6.9267,6.9267,71100.0],["2019-12-19",6.946,7.0183,6.9315,6.9605,183000.0],["2019-12-20",6.946,6.9942,6.8592,6.9074,193500.0],["2019-12-23",6.9171,6.9605,6.9026,6.9219,94200.0],["2019-12-24",6.9315,6.9701,6.9219,6.946,45300.0],["2019-12-26",6.9605,6.9942,6.9412,6.9701,129300.0],["2019-12-27",7.0087,7.0087,6.946,6.9749,129300.0],["2019-12-30",7.0056,7.0202,6.9083,6.9472,143400.0],["2019-12-31",6.9472,6.9715,6.9181,6.9181,88800.0],["2020-01-02",6.9715,6.9715,6.884,6.9083,85400.0],["2020-01-03",6.8889,6.9813,6.8889,6.9181,107600.0],["2020-01-06",6.9375,7.0104,6.9181,7.0007,82800.0],["2020-01-07",6.9521,7.025,6.9521,6.9813,73000.0],["2020-01-08",6.9861,7.0153,6.9618,7.0007,122200.0],["2020-01-09",7.0007,7.0153,6.9861,6.991,93400.0],["2020-01-10",7.0201,7.0201,6.9813,6.9958,48300.0],["2020-01-13",7.0104,7.059,6.991,7.0201,161600.0],["2020-01-14",7.025,7.0542,6.9861,7.0007,163300.0],["2020-01-15",7.0007,7.0299,6.9861,6.9958,129800.0],["2020-01-16",7.0007,7.0153,6.9813,6.9958,113700.0],["2020-01-17",7.0104,7.0299,6.9764,6.9764,61100.0],["2020-01-21",6.9715,7.059,6.9715,7.025,105000.0],["2020-01-22",7.0347,7.0736,7.0347,7.0736,72000.0],["2020-01-23",7.0688,7.1077,7.0493,7.1077,88800.0],["2020-01-24",7.132,7.1563,7.0639,7.0736,145300.0],["2020-01-27",7.0493,7.0736,7.0104,7.0299,136800.0],["2020-01-28",7.0299,7.0931,7.025,7.0542,119700.0],["2020-01-29",7.0882,7.1222,7.0493,7.0882,97400.0],["2020-01-30",7.0309,7.1044,7.0064,7.0456,85300.0],["2020-01-31",7.0113,7.0701,6.9574,6.9819,116000.0],["2020-02-03",7.0162,7.0799,6.9868,7.0603,89100.0],["2020-02-04",7.0799,7.1093,7.0309,7.075,103300.0],["2020-02-05",7.1044,7.124,7.0701,7.1191,41100.0],["2020-02-06",7.1289,7.1485,7.0946,7.1387,74800.0],["2020-02-07",7.124,7.1632,7.0848,7.1632,75200.0],["2020-02-10",7.1632,7.1926,7.1583,7.1828,96700.0],["2020-02-11",7.2024,7.2318,7.1681,7.222,83300.0],["2020-02-12",7.222,7.2514,7.2122,7.2171,97600.0],["2020-02-13",7.2024,7.2661,7.2024,7.2661,59100.0],["2020-02-14",7.271,7.3004,7.2367,7.2955,104600.0],["2020-02-18",7.2955,7.2955,7.2612,7.2955,99800.0],["2020-02-19",7.2955,7.3347,7.2661,7.32,108300.0],["2020-02-20",7.32,7.369,7.3004,7.3641,89900.0],["2020-02-21",7.3641,7.3641,7.2024,7.2269,177400.0],["2020-02-24",7.1681,7.1681,6.7026,7.0113,320300.0],["2020-02-25",7.0309,7.0456,6.3988,6.6438,407800.0],["2020-02-26",6.683,6.8937,6.6634,6.7614,176800.0],["2020-02-27",6.6443,6.7184,5.8342,6.1899,548800.0],["2020-02-28",5.9873,6.1158,5.7601,5.8095,466300.0],["2020-03-02",5.8589,6.1899,5.8589,6.18,446600.0],["2020-03-03",6.4171,6.4171,6.2047,6.2343,402100.0],["2020-03-04",6.3331,6.3825,6.2343,6.3677,231800.0],["2020-03-05",6.2738,6.3924,6.2146,6.2442,175700.0],["2020-03-06",6.0713,6.1256,5.8786,5.9182,211900.0],["2020-03-09",5.4686,5.4884,5.0833,5.2068,348400.0],["2020-03-10",5.4439,5.4933,5.1376,5.3451,163400.0],["2020-03-11",5.2018,5.2562,5.0685,5.1475,197700.0],["2020-03-12",4.7721,4.9005,4.1941,4.2978,462500.0],["2020-03-13",4.5152,4.7474,4.3324,4.6831,276300.0],["2020-03-16",4.362,4.5152,3.8779,3.9915,232700.0],["2020-03-17",4.12,4.12,3.6853,4.0014,356700.0],["2020-03-18",3.6803,3.6803,2.4997,2.4997,517500.0],["2020-03-19",2.4009,4.0854,2.0254,3.4432,510800.0],["2020-03-20",3.5222,3.9323,3.3296,3.3296,334900.0],["2020-03-23",3.3197,3.3493,2.5392,2.5589,484100.0],["2020-03-24",2.7664,3.8532,2.7664,3.7594,363700.0],["2020-03-25",3.7841,4.2583,3.7791,3.9076,391200.0],["2020-03-26",4.0854,5.0388,3.9421,4.3966,432400.0],["2020-03-27",4.204,4.4164,3.8631,4.0162,349500.0],["2020-03-30",3.9727,4.0378,3.652,3.657,255200.0],["2020-03-31",3.657,3.8474,3.5819,3.652,202700.0],["2020-04-01",3.4416,3.5869,3.0158,3.0809,289700.0],["2020-04-02",3.0809,3.1761,2.7753,2.7954,254800.0],["2020-04-03",2.8104,2.9958,2.5649,2.9106,262800.0],["2020-04-06",3.0659,3.3565,2.9056,3.1611,200300.0],["2020-04-07",3.3014,3.5068,3.2062,3.2362,195700.0],["2020-04-08",3.3615,3.8725,3.2412,3.6621,161900.0],["2020-04-09",3.9777,4.2382,3.7572,3.7923,316900.0],["2020-04-13",3.9977,4.2582,3.7823,4.2332,237000.0],["2020-04-14",4.3935,4.3935,4.0328,4.168,223400.0],["2020-04-15",4.163,4.2682,3.8574,4.1931,207100.0],["2020-04-16",4.1931,4.2682,4.0428,4.2131,183200.0],["2020-04-17",4.3584,4.4436,4.2081,4.2782,93400.0],["2020-04-20",4.1831,4.3133,4.0829,4.1229,97800.0],["2020-04-21",3.8023,3.9025,3.4316,3.5368,449700.0],["2020-04-22",3.5468,3.6671,3.4767,3.622,135800.0],["2020-04-23",3.5869,3.7122,3.4567,3.5518,158900.0],["2020-04-24",3.6019,3.8574,3.5468,3.8224,119100.0],["2020-04-27",3.8324,3.9476,3.7823,3.9125,139300.0],["2020-04-28",3.9727,3.9977,3.5919,3.7272,118400.0],["2020-04-29",3.7572,4.0678,3.7222,3.9426,161900.0],["2020-04-30",4.0027,4.0578,3.7723,4.0228,108000.0],["2020-05-01",3.9727,3.9727,3.7071,3.7923,90200.0],["2020-05-04",3.7172,3.7823,3.5268,3.5468,106900.0],["2020-05-05",3.5719,3.7222,3.2663,3.3565,337200.0],["2020-05-06",3.4066,3.7673,3.3965,3.7272,163800.0],["2020-05-07",3.7272,3.8524,3.5118,3.637,166300.0],["2020-05-08",3.632,3.8324,3.607,3.7823,140500.0],["2020-05-11",3.7522,3.8274,3.642,3.6671,151500.0],["2020-05-12",3.657,3.7973,3.5368,3.5919,193200.0],["2020-05-13",3.5769,3.5769,3.1811,3.2463,210800.0],["2020-05-14",3.2162,3.4166,3.0108,3.3565,123700.0],["2020-05-15",3.3064,3.4416,3.1811,3.3565,85300.0],["2020-05-18",3.5218,3.5619,3.3865,3.4416,130200.0],["2020-05-19",3.4967,3.5869,3.3615,3.4567,156400.0],["2020-05-20",3.5268,3.5969,3.4867,3.5068,92400.0],["2020-05-21",3.5218,3.632,3.5218,3.607,102100.0],["2020-05-22",3.627,3.7823,3.607,3.7322,130200.0],["2020-05-26",3.8324,4.0278,3.7973,3.9526,197000.0],["2020-05-27",4.0578,4.2181,3.8975,4.158,140200.0],["2020-05-28",4.2682,4.4085,3.8324,3.9576,341500.0],["2020-05-29",3.9576,4.1981,3.9125,4.0328,186200.0],["2020-06-01",4.1129,4.2933,4.0929,4.2632,174000.0],["2020-06-02",4.3033,4.3083,4.0328,4.0979,183200.0],["2020-06-03",4.133,4.3033,4.128,4.1831,148600.0],["2020-06-04",4.158,4.2081,4.0428,4.1079,203000.0],["2020-06-05",4.1881,4.2782,4.0328,4.173,172400.0],["2020-06-08",4.2582,4.4085,4.1981,4.3834,191500.0],["2020-06-09",4.3584,4.4235,4.2081,4.3083,126700.0],["2020-06-10",4.3584,4.3584,4.0127,4.153,146900.0],["2020-06-11",3.9025,4.1129,3.6921,3.8875,239100.0],["2020-06-12",4.0278,4.173,3.9326,4.1179,132600.0],["2020-06-15",3.8925,4.158,3.8875,4.0428,129500.0],["2020-06-16",4.1981,4.3584,4.0829,4.173,152000.0],["2020-06-17",4.2632,4.3033,4.0528,4.0879,64300.0],["2020-06-18",4.0077,4.158,3.9075,3.9727,127300.0],["2020-06-19",4.0578,4.1029,3.9827,4.0328,120900.0],["2020-06-22",3.9426,4.0077,3.7071,3.8524,192000.0],["2020-06-23",3.9326,3.9476,3.7823,3.8574,78800.0],["2020-06-24",3.8023,3.8023,3.632,3.7873,96700.0],["2020-06-25",3.7673,3.8374,3.6971,3.7572,44900.0],["2020-06-26",3.7572,3.7773,3.627,3.632,138800.0],["2020-06-29",3.5819,3.7572,3.5819,3.6821,109400.0],["2020-06-30",3.627,3.7472,3.617,3.647,106500.0],["2020-07-01",3.632,3.7773,3.607,3.7422,197600.0],["2020-07-02",3.7873,4.1129,3.7723,4.0428,195200.0],["2020-07-06",4.133,4.2031,4.0428,4.158,150600.0],["2020-07-07",4.1229,4.138,3.9526,3.9626,160300.0],["2020-07-08",4.0077,4.1179,3.9927,4.0628,121900.0],["2020-07-09",4.0628,4.0628,3.9125,4.0177,100200.0],["2020-07-10",4.0879,4.153,4.0378,4.0979,117400.0],["2020-07-13",4.2081,4.2081,3.9777,4.0127,277700.0],["2020-07-14",4.0231,4.1162,3.9662,4.1162,175300.0],["2020-07-15",4.1368,4.173,3.8421,3.9559,288400.0],["2020-07-16",3.9093,3.9559,3.7904,3.8473,172500.0],["2020-07-17",3.8266,3.9145,3.8266,3.8679,103500.0],["2020-07-20",3.8473,3.8783,3.7956,3.8007,80300.0],["2020-07-21",3.7955,3.9559,3.7594,3.9248,200300.0],["2020-07-22",3.899,4.0076,3.8886,3.9765,67300.0],["2020-07-23",3.9817,3.9817,3.8576,3.9765,88800.0],["2020-07-24",3.9248,3.9972,3.8783,3.8835,88600.0],["2020-07-27",3.8886,3.8886,3.6714,3.78,190800.0],["2020-07-28",3.7387,3.8007,3.7025,3.7335,73900.0],["2020-07-29",3.7438,3.8266,3.6921,3.7697,125900.0],["2020-07-30",3.6766,3.8214,3.6766,3.78,91200.0],["2020-07-31",4.0076,4.1317,3.78,4.0024,320400.0],["2020-08-03",4.1368,4.1989,4.0282,4.1317,241200.0],["2020-08-04",4.1368,4.1523,4.08,4.1265,94100.0],["2020-08-05",4.1265,4.2351,4.1265,4.2092,64600.0],["2020-08-06",4.2092,4.2092,4.1058,4.1162,60100.0],["2020-08-07",4.2196,4.4212,4.2041,4.3437,175300.0],["2020-08-10",4.3489,4.5402,4.3437,4.4678,114800.0],["2020-08-11",4.535,4.6074,4.4264,4.4523,115400.0],["2020-08-12",4.4678,4.535,4.4212,4.4523,67000.0],["2020-08-13",4.4471,4.5143,4.385,4.4057,110500.0],["2020-08-14",4.3954,4.4574,4.385,4.4264,40700.0],["2020-08-17",4.3695,4.4368,4.292,4.292,89200.0],["2020-08-18",4.3075,4.3385,4.142,4.1627,126000.0],["2020-08-19",4.1782,4.292,4.173,4.1937,72500.0],["2020-08-20",4.2092,4.3282,4.1989,4.292,84300.0],["2020-08-21",4.2868,4.3023,4.0593,4.1989,169200.0],["2020-08-24",4.2454,4.3023,4.1885,4.2558,86900.0],["2020-08-25",4.2558,4.2609,4.1886,4.2351,64400.0],["2020-08-26",4.2506,4.2506,4.1679,4.1937,32800.0],["2020-08-27",4.1782,4.2506,4.1782,4.1886,79700.0],["2020-08-28",4.2403,4.2558,4.1989,4.2454,82500.0],["2020-08-31",4.2247,4.3023,4.2196,4.2403,59700.0],["2020-09-01",4.2403,4.3023,4.1679,4.2868,92900.0],["2020-09-02",4.3178,4.3178,4.1782,4.2247,111900.0],["2020-09-03",4.2506,4.3282,4.2144,4.3023,127900.0],["2020-09-04",4.3489,4.3799,4.2144,4.3437,79200.0],["2020-09-08",4.3333,4.3695,4.2558,4.3437,79700.0],["2020-09-09",4.3695,4.5092,4.3489,4.4212,83800.0],["2020-09-10",4.4109,4.5298,4.4109,4.504,125400.0],["2020-09-11",4.504,4.6229,4.4988,4.6229,128400.0],["2020-09-14",4.7666,4.7719,4.6176,4.6389,153400.0],["2020-09-15",4.6814,4.6814,4.474,4.4899,89300.0],["2020-09-16",4.5218,4.591,4.5059,4.5272,51000.0],["2020-09-17",4.442,4.6123,4.4048,4.575,111900.0],["2020-09-18",4.5644,4.6442,4.5591,4.6123,101200.0],["2020-09-21",4.4793,4.575,4.4686,4.5006,76800.0],["2020-09-22",4.5431,4.5591,4.3622,4.3782,66100.0],["2020-09-23",4.442,4.5112,4.2771,4.3091,83100.0],["2020-09-24",4.2878,4.3782,4.2559,4.3037,63900.0],["2020-09-25",4.3356,4.5591,4.3303,4.4686,85100.0],["2020-09-28",4.4474,4.7878,4.4474,4.6868,186500.0],["2020-09-29",4.7293,4.7293,4.5591,4.708,50200.0],["2020-09-30",4.7719,4.7985,4.6282,4.6282,160300.0],["2020-10-01",4.6336,4.7346,4.6336,4.7027,68300.0],["2020-10-02",4.6495,4.7453,4.6495,4.724,58100.0],["2020-10-05",4.7719,4.8091,4.7187,4.7559,44600.0],["2020-10-06",4.7612,4.8038,4.708,4.7346,50500.0],["2020-10-07",4.7506,4.7985,4.6868,4.7293,96900.0],["2020-10-08",4.7612,4.7878,4.7453,4.7825,49300.0],["2020-10-09",4.7985,4.8251,4.7346,4.7612,60800.0],["2020-10-12",4.7878,4.7985,4.5697,4.6176,91700.0],["2020-10-13",4.5804,4.6495,4.5804,4.6282,45400.0],["2020-10-14",4.6814,4.6921,4.442,4.442,128700.0],["2020-10-15",4.4314,4.4633,4.4208,4.4633,51100.0],["2020-10-16",4.4793,4.5218,4.4208,4.4686,61000.0],["2020-10-19",4.5165,4.5218,4.3622,4.3995,118000.0],["2020-10-20",4.442,4.5059,4.4154,4.5006,69100.0],["2020-10-21",4.4686,4.5112,4.3782,4.3782,93400.0],["2020-10-22",4.3835,4.4686,4.3835,4.4686,95300.0],["2020-10-23",4.4633,4.5218,4.442,4.5059,63100.0],["2020-10-26",4.4846,4.5059,4.4314,4.4686,47700.0],["2020-10-27",4.442,4.5431,4.442,4.5059,44200.0],["2020-10-28",4.4101,4.4101,4.2027,4.2771,156500.0],["2020-10-29",4.3144,4.4154,4.2452,4.4048,61100.0],["2020-10-30",4.2559,4.4474,4.2559,4.3888,50400.0],["2020-11-02",4.4527,4.5218,4.3888,4.4952,58700.0],["2020-11-03",4.5325,4.6229,4.474,4.5804,62500.0],["2020-11-04",4.5112,4.6016,4.4686,4.5697,67900.0],["2020-11-05",4.5484,4.7027,4.5484,4.6655,74400.0],["2020-11-06",4.7027,4.8091,4.6761,4.7559,68700.0],["2020-11-09",4.8889,5.0538,4.7878,4.8729,129400.0],["2020-11-10",4.9208,5.0964,4.9208,5.0325,79400.0],["2020-11-11",5.0219,5.0591,4.9208,4.9261,71200.0],["2020-11-12",4.9315,4.99,4.8623,4.8783,53200.0],["2020-11-13",4.9687,5.1123,4.9261,5.0432,81700.0],["2020-11-16",5.1762,5.6603,5.1549,5.6284,295200.0],["2020-11-17",5.623,5.7614,5.5698,5.6496,113100.0],["2020-11-18",5.7401,5.9848,5.7188,5.8731,183300.0],["2020-11-19",5.8412,5.9795,5.8092,5.9316,99000.0],["2020-11-20",5.9422,5.9795,5.7826,5.7986,119000.0],["2020-11-23",5.8358,6.0167,5.7986,5.9263,122200.0],["2020-11-24",6.0061,6.0433,5.6603,5.9795,116700.0],["2020-11-25",5.9156,6.0539,5.905,6.0114,98200.0],["2020-11-27",6.0912,6.0965,6.0167,6.0646,37000.0],["2020-11-30",6.0114,6.0593,5.9156,5.9156,108100.0],["2020-12-01",6.022,6.022,5.889,5.9316,88100.0],["2020-12-02",5.8731,6.1444,5.8252,6.0167,114400.0],["2020-12-03",6.038,6.1018,6.0114,6.0539,78700.0],["2020-12-04",6.1231,6.2242,6.0859,6.1391,74400.0],["2020-12-07",6.2029,6.2401,6.1018,6.1497,156000.0],["2020-12-08",6.1337,6.2135,6.1071,6.1816,84200.0],["2020-12-09",6.2029,6.288,6.1816,6.2455,111300.0],["2020-12-10",6.2561,6.3093,6.171,6.2933,90100.0],["2020-12-11",6.2933,6.4317,6.2508,6.421,126800.0],["2020-12-14",6.5248,6.5248,6.2518,6.2681,145300.0],["2020-12-15",6.3009,6.3009,5.946,6.017,195000.0],["2020-12-16",6.0115,6.0334,5.8422,5.8422,98200.0],["2020-12-17",5.8532,5.8859,5.6457,5.6894,190800.0],["2020-12-18",5.6784,5.8149,5.6457,5.7767,89600.0],["2020-12-21",5.7713,5.9132,5.7549,5.8477,92600.0],["2020-12-22",5.8805,5.8914,5.7877,5.8313,62800.0],["2020-12-23",5.8259,5.9405,5.8259,5.9187,134400.0],["2020-12-24",5.9624,6.017,5.8641,5.8641,59700.0],["2020-12-28",5.8477,5.9678,5.8477,5.8805,94600.0],["2020-12-29",5.9951,6.1152,5.9296,6.0443,136800.0],["2020-12-30",6.0279,6.1153,5.8313,5.9132,126000.0],["2020-12-31",5.9241,6.0115,5.9078,5.9405,48500.0],["2021-01-04",5.9023,5.9678,5.8259,5.8805,73600.0],["2021-01-05",5.8422,6.0006,5.8368,5.9023,54700.0],["2021-01-06",5.8859,6.0006,5.7276,5.7385,70500.0],["2021-01-07",5.7767,5.8313,5.6184,5.6348,93100.0],["2021-01-08",5.6238,5.733,5.5419,5.733,105000.0],["2021-01-11",5.6238,5.6784,5.5256,5.5583,97100.0],["2021-01-12",5.5692,5.6784,5.5692,5.6566,54500.0],["2021-01-13",5.7167,5.8805,5.7057,5.8532,60100.0],["2021-01-14",5.8586,6.0061,5.8586,5.9624,50500.0],["2021-01-15",5.9514,5.9569,5.8968,5.9405,54700.0],["2021-01-19",5.9514,6.0061,5.8968,5.9514,122700.0],["2021-01-20",5.9624,6.1972,5.9624,6.1917,88700.0],["2021-01-21",6.1426,6.2681,6.1262,6.2299,115700.0],["2021-01-22",6.1644,6.2299,6.0115,6.1371,100400.0],["2021-01-25",6.0716,6.1371,5.9514,5.9514,103800.0],["2021-01-26",5.9624,6.006,5.9296,5.9296,59700.0],["2021-01-27",5.9023,5.9624,5.733,5.733,107100.0],["2021-01-28",5.7842,5.9053,5.7237,5.7952,91600.0],["2021-01-29",5.7622,5.8888,5.6521,5.6632,65300.0],["2021-02-01",5.6411,5.8117,5.6026,5.7567,108000.0],["2021-02-02",5.7512,5.9053,5.7402,5.8503,149000.0],["2021-02-03",5.8558,5.9824,5.8393,5.9438,59600.0],["2021-02-04",5.9603,5.9989,5.9328,5.9603,99400.0],["2021-02-05",5.9163,6.0209,5.8888,5.9053,59900.0],["2021-02-08",5.8888,5.9603,5.8007,5.8118,82000.0],["2021-02-09",5.8117,5.9163,5.7952,5.8503,50200.0],["2021-02-10",5.8503,5.9714,5.8173,5.8998,60900.0],["2021-02-11",5.9438,6.0704,5.9438,6.0044,97300.0],["2021-02-12",6.0429,6.0429,5.9328,5.9658,73900.0],["2021-02-16",6.0924,6.1915,5.9989,6.153,117300.0],["2021-02-17",6.1695,6.23,6.1089,6.1695,63400.0],["2021-02-18",6.175,6.23,6.1695,6.23,36100.0],["2021-02-19",6.274,6.3566,6.241,6.3346,69500.0],["2021-02-22",6.3126,6.5272,6.2906,6.4612,100100.0],["2021-02-23",6.4557,6.4557,6.3126,6.3731,70100.0],["2021-02-24",6.3731,6.6538,6.3731,6.6153,83300.0],["2021-02-25",6.5671,6.6336,6.3953,6.4285,78500.0],["2021-02-26",6.4396,6.6169,6.3786,6.4507,62400.0],["2021-03-01",6.4618,6.6058,6.4618,6.556,67400.0],["2021-03-02",6.5671,6.628,6.5116,6.5116,88100.0],["2021-03-03",6.556,6.6834,6.5504,6.6834,56600.0],["2021-03-04",6.6446,6.7167,6.495,6.6114,72500.0],["2021-03-05",6.556,6.6502,6.1902,6.5449,161100.0],["2021-03-08",6.4618,6.7832,6.3731,6.7555,173600.0],["2021-03-09",6.7721,7.027,6.7056,6.9827,104400.0],["2021-03-10",6.9827,7.0603,6.8663,6.8829,65400.0],["2021-03-11",6.9384,7.0104,6.9051,6.9661,96500.0],["2021-03-12",6.9051,7.0824,6.8774,7.0049,68300.0],["2021-03-15",7.0049,7.088,6.9661,6.9827,85900.0],["2021-03-16",6.9938,6.9938,6.8829,6.9106,50000.0],["2021-03-17",6.9273,6.9661,6.8053,6.8053,68900.0],["2021-03-18",6.8054,6.8663,6.6003,6.6391,81100.0],["2021-03-19",6.6723,6.8164,6.6723,6.7056,182700.0],["2021-03-22",6.7167,6.9827,6.7167,6.894,69700.0],["2021-03-23",6.8829,6.9716,6.8719,6.9051,48800.0],["2021-03-24",6.9384,7.0437,6.8719,6.8829,48000.0],["2021-03-25",6.8552,7.027,6.761,6.9938,55000.0],["2021-03-26",7.0159,7.0326,6.9106,7.0159,91100.0],["2021-03-29",7.0159,7.1102,6.9328,7.0215,81700.0],["2021-03-30",6.9785,7.1236,6.973,7.051,47400.0],["2021-03-31",7.0901,7.118,6.9729,7.0845,89500.0],["2021-04-01",7.1013,7.2351,7.0455,7.1459,70500.0],["2021-04-05",7.2407,7.2407,7.1515,7.2296,48100.0],["2021-04-06",7.2519,7.2909,7.1794,7.2463,61200.0],["2021-04-07",7.2798,7.3523,7.2184,7.3355,74300.0],["2021-04-08",7.3969,7.4583,7.2798,7.4471,104000.0],["2021-04-09",7.436,7.5698,7.4192,7.4917,81400.0],["2021-04-12",7.5085,7.6033,7.5029,7.5866,42600.0],["2021-04-13",7.5922,7.6424,7.5364,7.5977,32400.0],["2021-04-14",7.62,7.6368,7.5308,7.5866,41100.0],["2021-04-15",7.6591,7.6702,7.5308,7.5754,68100.0],["2021-04-16",7.5475,7.6368,7.5419,7.5866,39300.0],["2021-04-19",7.6033,7.6591,7.5754,7.6145,43700.0],["2021-04-20",7.6312,7.6312,7.4917,7.5754,69700.0],["2021-04-21",7.5587,7.62,7.5308,7.5922,29400.0],["2021-04-22",7.5921,7.62,7.4806,7.5029,51000.0],["2021-04-23",7.5364,7.6145,7.514,7.5196,85400.0],["2021-04-26",7.5643,7.6145,7.5475,7.5643,56200.0],["2021-04-27",7.5531,7.6312,7.5419,7.5754,44100.0],["2021-04-28",7.5977,7.6368,7.5754,7.62,47800.0],["2021-04-29",7.6554,7.6554,7.5375,7.5824,85200.0],["2021-04-30",7.5151,7.5993,7.4534,7.487,58500.0],["2021-05-03",7.5768,7.6105,7.4646,7.4814,91400.0],["2021-05-04",7.4477,7.4983,7.3467,7.3636,74400.0],["2021-05-05",7.3635,7.5431,7.3467,7.5431,72600.0],["2021-05-06",7.4814,7.5431,7.3972,7.5039,50600.0],["2021-05-07",7.5207,7.5544,7.4028,7.4253,45600.0],["2021-05-10",7.4085,7.4534,7.2906,7.3018,77900.0],["2021-05-11",7.313,7.3243,7.0436,7.0717,152800.0],["2021-05-12",7.1054,7.1278,6.9314,6.9595,88700.0],["2021-05-13",6.9482,7.1952,6.9482,7.1559,55700.0],["2021-05-14",7.2401,7.2738,7.1727,7.2625,70300.0],["2021-05-17",7.2794,7.285,7.184,7.285,48800.0],["2021-05-18",7.2625,7.3243,7.1896,7.1952,88800.0],["2021-05-19",7.1839,7.2288,7.1222,7.1839,48700.0],["2021-05-20",7.2401,7.2737,7.2008,7.2457,20500.0],["2021-05-21",7.2681,7.313,7.2232,7.2681,74300.0],["2021-05-24",7.2906,7.313,7.2289,7.2962,99800.0],["2021-05-25",7.2962,7.3579,7.212,7.2401,93000.0],["2021-05-26",7.2457,7.2962,7.2401,7.2962,52700.0],["2021-05-27",7.3431,7.4335,7.3431,7.4335,69300.0],["2021-05-28",7.4561,7.4561,7.3826,7.4561,99900.0],["2021-06-01",7.4843,7.5295,7.4391,7.5295,81000.0],["2021-06-02",7.569,7.5916,7.5182,7.5634,75100.0],["2021-06-03",7.5125,7.569,7.5125,7.5351,49700.0],["2021-06-04",7.5521,7.5634,7.4278,7.5408,61400.0],["2021-06-07",7.5182,7.5521,7.473,7.5069,57500.0],["2021-06-08",7.4956,7.5634,7.4335,7.4956,68700.0],["2021-06-09",7.5012,7.5464,7.4391,7.5125,42800.0],["2021-06-10",7.4956,7.5408,7.4109,7.4165,64500.0],["2021-06-11",7.4561,7.4843,7.3996,7.4052,47900.0],["2021-06-14",7.3996,7.5012,7.3996,7.5012,81000.0],["2021-06-15",7.5295,7.5408,7.4504,7.5125,64800.0],["2021-06-16",7.5069,7.5295,7.4617,7.5125,49100.0],["2021-06-17",7.5408,7.5408,7.3544,7.3713,60100.0],["2021-06-18",7.377,7.4165,7.1341,7.1341,115600.0],["2021-06-21",7.151,7.5125,7.151,7.377,61700.0],["2021-06-22",7.4052,7.4278,7.3374,7.3826,48500.0],["2021-06-23",7.3713,7.473,7.3657,7.3657,29000.0],["2021-06-24",7.4391,7.4787,7.3826,7.4391,36600.0],["2021-06-25",7.4504,7.4674,7.3318,7.3374,50800.0],["2021-06-28",7.3487,7.4278,7.3148,7.3487,66200.0],["2021-06-29",7.2936,7.3561,7.1913,7.1969,73600.0],["2021-06-30",7.197,7.2254,7.1344,7.1572,71200.0],["2021-07-01",7.1742,7.2993,7.1742,7.2538,46100.0],["2021-07-02",7.2709,7.3391,7.2311,7.3391,36500.0],["2021-07-06",7.3845,7.3845,7.2424,7.2993,57600.0],["2021-07-07",7.3163,7.3448,7.2026,7.2481,34000.0],["2021-07-08",7.2026,7.2026,7.0264,7.1856,51600.0],["2021-07-09",7.2083,7.2765,7.106,7.2083,63500.0],["2021-07-12",7.2197,7.3959,7.2197,7.3959,46300.0],["2021-07-13",7.3845,7.4357,7.322,7.4073,66700.0],["2021-07-14",7.413,7.4357,7.2652,7.2936,48000.0],["2021-07-15",7.2367,7.2652,7.1401,7.1856,75200.0],["2021-07-16",7.2367,7.2879,7.1969,7.2538,38200.0],["2021-07-19",7.2197,7.2197,7.0094,7.0776,108700.0],["2021-07-20",7.4414,7.4414,7.2311,7.3845,81500.0],["2021-07-21",7.43,7.5608,7.3845,7.5096,107100.0],["2021-07-22",7.5551,7.5835,7.4869,7.5665,44200.0],["2021-07-23",7.5665,7.646,7.5608,7.6119,54200.0],["2021-07-26",7.6688,7.6688,7.5665,7.6404,50500.0],["2021-07-27",7.6119,7.6574,7.5892,7.6574,51300.0],["2021-07-28",7.6631,7.6745,7.6176,7.6631,59700.0],["2021-07-29",7.7204,7.7318,7.5543,7.5772,53200.0],["2021-07-30",7.6116,7.6516,7.3882,7.4054,77100.0],["2021-08-02",7.4054,7.5944,7.4054,7.4283,56200.0],["2021-08-03",7.4226,7.5829,7.3596,7.5486,50100.0],["2021-08-04",7.4798,7.5886,7.4684,7.5886,44000.0],["2021-08-05",7.5886,7.6631,7.4741,7.5085,53000.0],["2021-08-06",7.5543,7.6173,7.3882,7.4798,35500.0],["2021-08-09",7.434,7.5715,7.434,7.4455,50200.0],["2021-08-10",7.4455,7.5715,7.4168,7.5142,25300.0],["2021-08-11",7.5314,7.6402,7.5314,7.5657,36200.0],["2021-08-12",7.5486,7.6574,7.5256,7.6116,39200.0],["2021-08-13",7.6631,7.7719,7.623,7.7318,98000.0],["2021-08-16",7.7318,7.8177,7.686,7.7948,71500.0],["2021-08-17",7.7547,7.7605,7.6345,7.6631,56400.0],["2021-08-18",7.6574,7.6803,7.6058,7.6058,38400.0],["2021-08-19",7.5199,7.6116,7.3309,7.3538,113500.0],["2021-08-20",7.3252,7.5085,7.308,7.4798,52300.0],["2021-08-23",7.5371,7.623,7.4168,7.4856,44600.0],["2021-08-24",7.5027,7.5199,7.3939,7.497,73200.0],["2021-08-25",7.4684,7.6116,7.4111,7.5314,56400.0],["2021-08-26",7.5428,7.5944,7.4569,7.5657,48200.0],["2021-08-27",7.6116,7.6516,7.5657,7.6287,68100.0],["2021-08-30",7.6461,7.6518,7.5018,7.5018,54000.0],["2021-08-31",7.5133,7.548,7.4729,7.4729,43500.0],["2021-09-01",7.5191,7.5479,7.4498,7.4845,67700.0],["2021-09-02",7.4902,7.5537,7.4325,7.4556,43900.0],["2021-09-03",7.4845,7.5191,7.421,7.4383,32600.0],["2021-09-07",7.421,7.5422,7.421,7.4441,73800.0],["2021-09-08",7.4845,7.5883,7.4441,7.5537,33600.0],["2021-09-09",7.5537,7.6114,7.5306,7.571,52200.0],["2021-09-10",7.5999,7.5999,7.4672,7.496,54000.0],["2021-09-13",7.5306,7.5595,7.4902,7.5076,69200.0],["2021-09-14",7.5249,7.6403,7.5249,7.5479,37200.0],["2021-09-15",7.6057,7.7845,7.5537,7.7672,76300.0],["2021-09-16",7.7672,7.7903,7.5133,7.5133,52000.0],["2021-09-17",7.5537,7.7038,7.5191,7.7038,64600.0],["2021-09-20",7.571,7.5768,7.4441,7.5076,73900.0],["2021-09-21",7.6172,7.7788,7.6172,7.7268,89900.0],["2021-09-22",7.7615,7.7903,7.5768,7.7211,59400.0],["2021-09-23",7.7268,7.8192,7.7038,7.7211,51200.0],["2021-09-24",7.7326,7.7903,7.7095,7.7384,42100.0],["2021-09-27",7.8076,7.8076,7.6922,7.7557,71900.0],["2021-09-28",7.7326,7.7788,7.646,7.6634,53600.0],["2021-09-29",7.6634,7.7506,7.6401,7.7331,44700.0],["2021-09-30",7.6982,7.7564,7.5936,7.5936,48200.0],["2021-10-01",7.6517,7.6982,7.611,7.6343,45300.0],["2021-10-04",7.6343,7.7215,7.6343,7.7041,41200.0],["2021-10-05",7.7331,7.7506,7.6459,7.6692,31200.0],["2021-10-06",7.6459,7.6634,7.5703,7.6168,52300.0],["2021-10-07",7.6401,7.7273,7.5587,7.5761,45200.0],["2021-10-08",7.5878,7.6924,7.5878,7.6634,23100.0],["2021-10-11",7.6575,7.7215,7.5878,7.6227,41200.0],["2021-10-12",7.611,7.6692,7.582,7.6692,62400.0],["2021-10-13",7.6866,7.7622,7.6285,7.7099,62600.0],["2021-10-14",7.7913,7.8029,7.6924,7.7157,60600.0],["2021-10-15",7.7913,7.8959,7.6866,7.8262,77100.0],["2021-10-18",7.8378,7.9017,7.7738,7.8843,83500.0],["2021-10-19",7.9076,8.0297,7.7622,7.9715,60600.0],["2021-10-20",7.9366,8.1111,7.9366,8.0529,76600.0],["2021-10-21",8.0529,8.1169,8.0471,8.0646,59200.0],["2021-10-22",8.082,8.1053,7.9948,8.0122,48400.0],["2021-10-25",8.0064,8.0936,8.0064,8.0936,51200.0],["2021-10-26",8.0878,8.0936,7.9773,8.0122,49300.0],["2021-10-27",8.0529,8.0994,8.0006,8.0762,54600.0],["2021-10-28",8.0253,8.1833,8.0253,8.1657,66400.0],["2021-10-29",8.0896,8.1599,7.996,8.1423,69900.0],["2021-11-01",8.195,8.2594,8.1423,8.2594,109400.0],["2021-11-02",8.2594,8.3121,8.1014,8.1072,64000.0],["2021-11-03",8.0896,8.1365,7.9901,7.996,77400.0],["2021-11-04",8.0428,8.1599,8.0428,8.1599,139400.0],["2021-11-05",8.195,8.3413,8.195,8.3296,87200.0],["2021-11-08",8.3413,8.4643,8.3121,8.435,86000.0],["2021-11-09",8.3999,8.6165,8.3531,8.5755,160500.0],["2021-11-10",8.5755,8.5755,8.394,8.3999,73500.0],["2021-11-11",8.3999,8.6282,8.3999,8.4409,81700.0],["2021-11-12",8.4233,8.4818,8.2535,8.4292,203800.0],["2021-11-15",8.3765,8.435,8.2653,8.3238,106700.0],["2021-11-16",8.3765,8.4233,8.3004,8.3238,90200.0],["2021-11-17",8.3531,8.3589,8.236,8.2535,73800.0],["2021-11-18",8.2418,8.2477,8.0487,8.1014,107000.0],["2021-11-19",8.0955,8.2301,8.0955,8.1599,66300.0],["2021-11-22",8.1365,8.236,8.1365,8.1657,97500.0],["2021-11-23",8.1775,8.2828,8.1657,8.2653,48000.0],["2021-11-24",8.2711,8.2887,8.2067,8.2067,36600.0],["2021-11-26",8.1014,8.1365,7.9023,8.0662,102100.0],["2021-11-29",8.1446,8.2035,8.0916,8.1034,42800.0],["2021-11-30",8.0444,8.0975,7.5494,7.8087,173600.0],["2021-12-01",7.956,8.015,7.7969,7.8146,52500.0],["2021-12-02",7.8382,7.9796,7.8264,7.8853,36200.0],["2021-12-03",7.9207,7.9207,7.6496,7.6496,45500.0],["2021-12-06",7.791,7.791,7.514,7.7026,122000.0],["2021-12-07",7.8028,7.8028,7.6555,7.7556,81100.0],["2021-12-08",7.6319,7.8794,7.6319,7.8499,108300.0],["2021-12-09",7.7792,7.956,7.6908,7.8499,94000.0],["2021-12-10",7.8912,7.9148,7.7792,7.8441,27100.0],["2021-12-13",7.9148,7.9148,7.5258,7.5553,150600.0],["2021-12-14",7.5965,7.7144,7.5258,7.7026,87100.0],["2021-12-15",7.6628,7.835,7.6035,7.7222,77600.0],["2021-12-16",7.7697,7.7875,7.6154,7.6154,64500.0],["2021-12-17",7.6154,7.6391,7.4551,7.4848,75100.0],["2021-12-20",7.461,7.461,7.1821,7.3483,99600.0],["2021-12-21",7.2474,7.467,7.2295,7.3542,106300.0],["2021-12-22",7.2948,7.5323,7.2948,7.4788,46400.0],["2021-12-23",7.4966,7.7222,7.4966,7.6985,79100.0],["2021-12-27",7.7341,7.7816,7.6807,7.7697,47700.0],["2021-12-28",7.7756,7.8231,7.7519,7.8053,26000.0],["2021-12-29",7.8231,7.829,7.6866,7.7222,54700.0],["2021-12-30",7.7459,7.7697,7.6747,7.7341,46400.0],["2021-12-31",7.7519,7.835,7.7281,7.7281,62500.0],["2022-01-03",7.7638,7.9537,7.7638,7.9181,62800.0],["2022-01-04",7.9003,7.9537,7.8528,7.8765,45800.0],["2022-01-05",7.9181,7.924,7.7816,7.7994,43900.0],["2022-01-06",7.7934,7.9003,7.7816,7.8943,46400.0],["2022-01-07",7.8943,8.013,7.8112,7.9299,85200.0],["2022-01-10",7.9359,7.9774,7.8647,7.9003,109300.0],["2022-01-11",7.9418,8.0012,7.8825,7.9774,51400.0],["2022-01-12",7.9537,8.0843,7.9299,8.0368,64700.0],["2022-01-13",8.019,8.1021,7.9359,7.9478,58000.0],["2022-01-14",7.9478,7.9834,7.8053,7.8053,99400.0],["2022-01-18",7.835,8.0665,7.8231,8.0487,66300.0],["2022-01-19",8.108,8.1318,7.9893,8.0249,58300.0],["2022-01-20",8.0546,8.1318,8.0071,8.013,41300.0],["2022-01-21",8.0605,8.0605,7.8884,7.9537,67700.0],["2022-01-24",7.924,8.0071,7.6628,7.8884,176200.0],["2022-01-25",7.8825,8.1614,7.829,8.1139,129400.0],["2022-01-26",8.114,8.2683,8.019,8.0605,106100.0],["2022-01-27",8.0803,8.2179,7.9606,8.0204,62600.0],["2022-01-28",8.1282,8.188,7.8947,8.0384,70500.0],["2022-01-31",7.9067,8.188,7.8409,8.1282,82000.0],["2022-02-01",8.1282,8.2359,8.0863,8.2179,81900.0],["2022-02-02",8.2958,8.3377,8.194,8.2958,54900.0],["2022-02-03",8.2898,8.3317,8.1701,8.212,35100.0],["2022-02-04",8.1701,8.2898,8.1521,8.2539,36200.0],["2022-02-07",8.2299,8.3676,8.2299,8.2479,71600.0],["2022-02-08",8.2718,8.3197,8.2299,8.2479,44900.0],["2022-02-09",8.3077,8.3077,8.212,8.2598,51900.0],["2022-02-10",8.2598,8.2598,8.1461,8.1581,46900.0],["2022-02-11",8.2,8.2778,8.1102,8.182,58900.0],["2022-02-14",8.1461,8.2778,8.1401,8.2359,53600.0],["2022-02-15",8.2419,8.3436,8.2419,8.2778,76000.0],["2022-02-16",8.2898,8.3077,8.2539,8.2718,68600.0],["2022-02-17",8.2299,8.2838,8.1341,8.206,51900.0],["2022-02-18",8.2359,8.2598,8.2,8.2479,44700.0],["2022-02-22",8.2718,8.2778,8.0563,8.0923,94700.0],["2022-02-23",8.1521,8.188,8.0204,8.0504,71600.0],["2022-02-24",7.853,7.9858,7.7443,7.9375,155900.0],["2022-02-25",7.9073,8.0159,7.9073,7.9375,35800.0],["2022-02-28",7.8892,8.0099,7.8892,7.9918,66800.0],["2022-03-01",8.0401,8.0401,7.8107,7.8952,58200.0],["2022-03-02",7.9737,8.1548,7.9435,8.0884,73800.0],["2022-03-03",8.1367,8.3238,8.1367,8.3057,78000.0],["2022-03-04",8.3117,8.3721,8.2936,8.3178,61300.0],["2022-03-07",8.3178,8.366,8.1668,8.2876,73600.0],["2022-03-08",8.2393,8.3419,8.1729,8.2393,52700.0],["2022-03-09",8.3298,8.366,8.2453,8.3057,57900.0],["2022-03-10",8.2815,8.3721,8.2815,8.36,73200.0],["2022-03-11",8.3902,8.4083,8.3298,8.354,56300.0],["2022-03-14",8.36,8.4385,8.2876,8.3298,54300.0],["2022-03-15",8.4264,8.4988,8.3419,8.36,156800.0],["2022-03-16",8.4143,8.4505,8.3902,8.4264,83400.0],["2022-03-17",8.4505,8.5411,8.4264,8.5411,93600.0],["2022-03-18",8.523,8.523,8.4687,8.4687,50000.0],["2022-03-21",8.4687,8.523,8.4385,8.523,70300.0],["2022-03-22",8.5109,8.5109,8.4868,8.5049,62800.0],["2022-03-23",8.3902,8.4505,8.3178,8.354,87700.0],["2022-03-24",8.4023,8.5109,8.3721,8.4023,35400.0],["2022-03-25",8.4204,8.4747,8.3117,8.3479,66100.0],["2022-03-28",8.3721,8.4505,8.36,8.4505,84200.0],["2022-03-29",8.4626,8.4626,8.4204,8.4445,90500.0],["2022-03-30",8.422,8.4707,8.3855,8.3855,58400.0],["2022-03-31",8.3977,8.4768,8.3916,8.4524,54200.0],["2022-04-01",8.4828,8.4889,8.4342,8.4889,48400.0],["2022-04-04",8.4646,8.4828,8.3977,8.4098,48700.0],["2022-04-05",8.4828,8.4889,8.422,8.4524,42300.0],["2022-04-06",8.4646,8.4889,8.3733,8.3977,41900.0],["2022-04-07",8.3672,8.4524,8.3064,8.4342,48500.0],["2022-04-08",8.3977,8.4524,8.3855,8.4159,40700.0],["2022-04-11",8.3672,8.4342,8.3672,8.3977,56500.0],["2022-04-12",8.4585,8.4585,8.3672,8.4342,52100.0],["2022-04-13",8.422,8.5194,8.422,8.4828,60100.0],["2022-04-14",8.4646,8.4889,8.4281,8.4403,37100.0],["2022-04-18",8.4098,8.568,8.3977,8.495,76700.0],["2022-04-19",8.5437,8.568,8.4463,8.5011,48200.0],["2022-04-20",8.4524,8.5376,8.4524,8.5072,38400.0],["2022-04-21",8.5133,8.5376,8.4707,8.4768,71500.0],["2022-04-22",8.5072,8.5194,8.4768,8.5133,75400.0],["2022-04-25",8.5254,8.6411,8.4463,8.6411,95100.0],["2022-04-26",8.6411,8.6411,8.4037,8.4159,89900.0],["2022-04-27",8.4281,8.562,8.4159,8.5133,72900.0],["2022-04-28",8.5212,8.5397,8.3801,8.4844,62500.0],["2022-04-29",8.4476,8.509,8.3801,8.3801,58100.0],["2022-05-02",8.3617,8.3986,8.0121,8.1164,132500.0],["2022-05-03",8.1593,8.3249,8.1041,8.2943,40500.0],["2022-05-04",8.2881,8.4354,8.2881,8.4292,28900.0],["2022-05-05",8.4292,8.4292,8.1716,8.239,21400.0],["2022-05-06",8.2513,8.2513,8.1593,8.2329,25600.0],["2022-05-09",8.1163,8.1716,7.9016,7.9078,104100.0],["2022-05-10",7.9568,8.0979,7.8894,7.9753,62300.0],["2022-05-11",7.9753,8.2697,7.8832,8.0305,89400.0],["2022-05-12",7.9998,7.9998,7.5397,7.6501,187300.0],["2022-05-13",7.8464,7.9875,7.644,7.7789,88000.0],["2022-05-16",7.828,8.0611,7.7912,7.9875,68000.0],["2022-05-17",8.0427,8.1716,8.0305,8.0673,55300.0],["2022-05-18",8.0611,8.0795,7.7299,7.7667,94000.0],["2022-05-19",7.644,7.9568,7.6378,7.7605,114500.0],["2022-05-20",7.7421,7.871,7.5826,7.7115,72800.0],["2022-05-23",7.7237,7.8832,7.7115,7.7605,37100.0],["2022-05-24",7.7605,7.828,7.6685,7.8096,55300.0],["2022-05-25",7.828,8.0243,7.828,7.8587,38600.0],["2022-05-26",7.8605,8.071,7.8605,7.9905,33600.0],["2022-05-27",7.941,8.04,7.9348,7.9843,66100.0],["2022-05-31",8.0462,8.0648,7.8544,7.8544,112400.0],["2022-06-01",7.8977,7.9781,7.8172,7.9658,28500.0],["2022-06-02",7.8915,7.9596,7.7987,7.8667,63200.0],["2022-06-03",7.8791,7.9348,7.7801,7.8482,37900.0],["2022-06-06",7.9286,7.941,7.8048,7.8667,43400.0],["2022-06-07",7.8048,7.8915,7.7801,7.8296,42500.0],["2022-06-08",7.842,7.8729,7.7553,7.8172,61100.0],["2022-06-09",7.8358,7.842,7.6377,7.6563,52600.0],["2022-06-10",7.5696,7.7615,7.5696,7.7615,85700.0],["2022-06-13",7.6254,7.6254,7.3406,7.4211,134000.0],["2022-06-14",7.5387,7.5511,7.2169,7.2354,150300.0],["2022-06-15",7.3035,7.5078,7.2726,7.3963,74000.0],["2022-06-16",7.2416,7.3654,6.9631,6.9878,167700.0],["2022-06-17",6.8393,7.1488,6.8207,7.0126,94500.0],["2022-06-21",7.025,7.1302,6.9198,7.0002,64500.0],["2022-06-22",6.9507,7.0683,6.9507,6.994,61600.0],["2022-06-23",7.0312,7.0683,6.9569,6.9816,29500.0],["2022-06-24",7.0435,7.1673,7.0188,7.0683,40300.0],["2022-06-27",7.0621,7.3097,7.0188,7.2787,73000.0],["2022-06-28",7.3778,7.4582,7.1302,7.1921,73000.0],["2022-06-29",7.2377,7.2752,6.9377,7.0002,76200.0],["2022-06-30",6.9065,6.994,6.8877,6.9565,34500.0],["2022-07-01",6.9627,7.2002,6.9627,7.1502,28300.0],["2022-07-05",7.1627,7.319,7.0877,7.319,44300.0],["2022-07-06",7.2565,7.3565,7.194,7.3002,49800.0],["2022-07-07",7.394,7.6815,7.3752,7.669,114400.0],["2022-07-08",7.7002,7.719,7.519,7.5377,25200.0],["2022-07-11",7.5315,7.7127,7.5065,7.5502,52100.0],["2022-07-12",7.5502,7.6127,7.4815,7.494,36600.0],["2022-07-13",7.4127,7.619,7.4127,7.5502,32100.0],["2022-07-14",7.4752,7.5252,7.3815,7.444,44200.0],["2022-07-15",7.6315,7.6627,7.4565,7.6127,62000.0],["2022-07-18",7.619,7.869,7.619,7.6752,71700.0],["2022-07-19",7.7502,7.844,7.719,7.8252,27400.0],["2022-07-20",7.8502,7.969,7.819,7.9252,57300.0],["2022-07-21",7.9627,7.9752,7.8315,7.9752,28600.0],["2022-07-22",8.0002,8.0377,7.8815,7.9502,46200.0],["2022-07-25",7.994,8.0502,7.9502,8.019,58900.0],["2022-07-26",8.044,8.1752,8.019,8.1315,79700.0],["2022-07-27",8.169,8.3628,8.094,8.2878,97000.0],["2022-07-28",8.2518,8.4598,8.2518,8.4283,83800.0],["2022-07-29",8.3653,8.4977,8.3653,8.4346,55400.0],["2022-08-01",8.3842,8.4472,8.3212,8.4157,50500.0],["2022-08-02",8.422,8.4283,8.3275,8.3842,34300.0],["2022-08-03",8.4661,8.5355,8.3842,8.4914,36100.0],["2022-08-04",8.3842,8.5229,8.2896,8.359,49800.0],["2022-08-05",8.2959,8.4788,8.2959,8.422,27700.0],["2022-08-08",8.4031,8.5229,8.4031,8.4283,25500.0],["2022-08-09",8.4977,8.5544,8.3085,8.3905,82000.0],["2022-08-10",8.3905,8.4977,8.3716,8.4788,36500.0],["2022-08-11",8.4725,8.5607,8.4725,8.5418,35400.0],["2022-08-12",8.5418,8.6931,8.5418,8.6805,47000.0],["2022-08-15",8.7435,8.9326,8.6427,8.8759,106600.0],["2022-08-16",8.9074,8.9074,8.7498,8.8381,56800.0],["2022-08-17",8.8381,8.8822,8.5922,8.6427,55200.0],["2022-08-18",8.7057,8.775,8.5985,8.7183,46500.0],["2022-08-19",8.6427,8.712,8.5733,8.5796,36500.0],["2022-08-22",8.5796,8.5922,8.4914,8.5796,36500.0],["2022-08-23",8.6111,8.6679,8.5607,8.6048,46600.0],["2022-08-24",8.649,8.7246,8.5859,8.649,34300.0],["2022-08-25",8.7057,8.7309,8.6742,8.7183,21000.0],["2022-08-26",8.7183,8.7183,8.5859,8.6805,27100.0],["2022-08-29",8.5922,8.7372,8.5922,8.6553,39100.0],["2022-08-30",8.6254,8.7144,8.5173,8.5173,37200.0],["2022-08-31",8.5809,8.6699,8.5555,8.6063,46600.0],["2022-09-01",8.6317,8.6317,8.3203,8.3966,81900.0],["2022-09-02",8.4029,8.4474,8.3203,8.3394,73900.0],["2022-09-06",8.3394,8.3902,8.2758,8.3012,15200.0],["2022-09-07",8.2949,8.3839,8.2694,8.3457,14000.0],["2022-09-08",8.2631,8.4347,8.2631,8.3521,27600.0],["2022-09-09",8.2504,8.5618,8.2504,8.3902,31300.0],["2022-09-12",8.4665,8.5173,8.3966,8.5046,46500.0],["2022-09-13",8.4538,8.6445,8.3076,8.3076,55300.0],["2022-09-14",8.3775,8.4601,8.3266,8.3839,25000.0],["2022-09-15",8.4411,8.6317,8.4283,8.5936,56400.0],["2022-09-16",8.5173,8.5682,8.3711,8.3966,46400.0],["2022-09-19",8.3457,8.4983,8.2122,8.3012,61600.0],["2022-09-20",8.3012,8.4156,8.2504,8.2504,31400.0],["2022-09-21",8.3394,8.4093,8.2377,8.2694,18200.0],["2022-09-22",8.2631,8.2758,8.0406,8.0788,80900.0],["2022-09-23",8.0406,8.0788,7.8499,7.9135,114500.0],["2022-09-26",7.7292,7.9453,7.6275,7.7864,108900.0],["2022-09-27",7.7927,7.9326,7.7037,7.7355,57200.0],["2022-09-28",7.7673,7.8944,7.7355,7.8881,49800.0],["2022-09-29",7.9221,7.9221,7.5308,7.6655,127800.0],["2022-09-30",7.5949,7.7745,7.5693,7.6527,61600.0],["2022-10-03",7.6719,7.8258,7.6334,7.7489,43600.0],["2022-10-04",7.8002,8.0696,7.8002,8.0439,63800.0],["2022-10-05",7.9157,8.1145,7.8579,8.0696,50200.0],["2022-10-06",8.0504,8.1466,7.8707,7.9156,31000.0],["2022-10-07",7.9157,7.9477,7.7104,7.736,38400.0],["2022-10-10",7.736,7.7874,7.6398,7.6847,23900.0],["2022-10-11",7.6398,7.7681,7.6142,7.7681,24900.0],["2022-10-12",7.8194,7.967,7.7745,7.8194,68000.0],["2022-10-13",7.7489,7.9862,7.6911,7.9862,40600.0],["2022-10-14",8.0568,8.1145,7.9926,8.0824,49200.0],["2022-10-17",8.1787,8.2749,8.0311,8.0632,32500.0],["2022-10-18",8.1273,8.339,8.0824,8.1338,50400.0],["2022-10-19",8.1145,8.2107,8.0504,8.0953,21000.0],["2022-10-20",8.0568,8.1851,8.0183,8.1722,18600.0],["2022-10-21",8.2428,8.2428,8.0311,8.1145,26200.0],["2022-10-24",8.2043,8.3262,8.0888,8.2813,41500.0],["2022-10-25",8.3134,8.6533,8.2941,8.6533,58300.0],["2022-10-26",8.5956,8.6918,8.4737,8.5315,59800.0],["2022-10-27",8.5764,8.6854,8.5635,8.5699,29800.0],["2022-10-28",8.546,8.7207,8.5331,8.7207,61000.0],["2022-10-31",8.6883,8.7077,8.5395,8.5848,23800.0],["2022-11-01",8.5719,8.6236,8.4037,8.5525,65200.0],["2022-11-02",8.4684,8.6689,8.4037,8.5978,46800.0],["2022-11-03",8.5589,8.7142,8.4813,8.643,47000.0],["2022-11-04",8.8889,8.9665,8.6754,8.8501,61800.0],["2022-11-07",8.8954,9.0506,8.863,9.0312,76000.0],["2022-11-08",9.0247,9.0506,8.8954,8.9989,39100.0],["2022-11-09",8.9018,9.0118,8.8565,8.9018,36500.0],["2022-11-10",8.9406,9.0506,8.863,8.96,65000.0],["2022-11-11",9.0312,9.0377,8.9471,9.0183,59800.0],["2022-11-14",9.0441,9.0571,8.9924,9.0312,68200.0],["2022-11-15",9.0442,9.0442,8.863,8.9277,97200.0],["2022-11-16",8.9148,8.9665,8.8501,8.8954,59600.0],["2022-11-17",8.8242,8.8954,8.8048,8.8695,63400.0],["2022-11-18",8.8759,8.8954,8.7336,8.7595,47500.0],["2022-11-21",8.8048,8.8889,8.7401,8.8824,53300.0],["2022-11-22",8.9212,8.9212,8.8501,8.8954,28200.0],["2022-11-23",8.9212,8.9277,8.8371,8.8889,31700.0],["2022-11-25",8.8889,8.9859,8.8889,8.9277,31500.0],["2022-11-28",8.9212,8.9277,8.8113,8.8889,44400.0],["2022-11-29",8.9365,8.9691,8.7734,8.943,42300.0],["2022-11-30",8.9952,8.9952,8.7278,8.8648,49800.0],["2022-12-01",8.7734,8.8908,8.7734,8.8452,35500.0],["2022-12-02",8.7539,8.9365,8.7539,8.8843,36800.0],["2022-12-05",8.8126,8.9104,8.6104,8.7278,58800.0],["2022-12-06",8.7212,8.7995,8.5451,8.6038,46200.0],["2022-12-07",8.6104,8.8974,8.5451,8.5451,107000.0],["2022-12-08",8.5582,8.8582,8.5582,8.7343,55700.0],["2022-12-09",8.7017,8.8191,8.6169,8.78,47100.0],["2022-12-12",8.8126,8.9104,8.78,8.8582,35700.0],["2022-12-13",8.9365,8.9365,8.5777,8.5908,131400.0],["2022-12-14",8.6821,8.8582,8.6364,8.793,58000.0],["2022-12-15",8.8015,8.8147,8.6503,8.7358,66400.0],["2022-12-16",8.67,8.7292,8.5187,8.6897,94100.0],["2022-12-19",8.6108,8.6503,8.4463,8.5253,54700.0],["2022-12-20",8.4332,8.5779,8.4332,8.4661,39400.0],["2022-12-21",8.4661,8.5779,8.4266,8.4661,45700.0],["2022-12-22",8.4266,8.5055,8.3542,8.4463,22800.0],["2022-12-23",8.4595,8.6239,8.4134,8.5713,35300.0],["2022-12-27",8.6305,8.7095,8.4661,8.6634,48800.0],["2022-12-28",8.716,8.7292,8.5187,8.5976,44000.0],["2022-12-29",8.6766,8.7687,8.6174,8.6897,54900.0],["2022-12-30",8.6371,8.795,8.6239,8.7226,49700.0],["2023-01-03",8.6766,8.8213,8.6437,8.7423,46400.0],["2023-01-04",8.7884,8.795,8.716,8.7423,49200.0],["2023-01-05",8.7818,8.8344,8.67,8.7029,30500.0],["2023-01-06",8.716,8.716,8.67,8.716,56500.0],["2023-01-09",8.7358,8.7358,8.6305,8.7029,39700.0],["2023-01-10",8.7029,8.716,8.6437,8.6437,30800.0],["2023-01-11",8.7095,8.7555,8.6503,8.7555,45500.0],["2023-01-12",8.8608,9.2094,8.841,9.2094,225900.0],["2023-01-13",9.0449,9.1107,8.9528,9.0778,126400.0],["2023-01-17",9.0778,9.1305,8.9792,9.0449,206900.0],["2023-01-18",9.1041,9.1568,8.9989,9.0449,104200.0],["2023-01-19",9.0121,9.0449,8.8936,8.9792,83300.0],["2023-01-20",8.966,9.0121,8.9265,9.0055,79200.0],["2023-01-23",9.0384,9.2094,9.012,9.2094,199600.0],["2023-01-24",9.262,9.2818,9.1633,9.2423,88500.0],["2023-01-25",9.2752,9.5646,9.2752,9.5449,122200.0],["2023-01-26",9.5843,9.6962,9.4923,9.6699,106500.0],["2023-01-27",9.683,9.7554,9.512,9.5843,157000.0],["2023-01-30",9.5598,9.6195,9.2743,9.2942,98500.0],["2023-01-31",9.3673,9.4868,9.3473,9.4668,133000.0],["2023-02-01",9.4934,9.5664,9.3673,9.5067,142900.0],["2023-02-02",9.7058,9.7125,9.5,9.7125,102200.0],["2023-02-03",9.7125,9.8054,9.6793,9.7191,89200.0],["2023-02-06",9.7457,9.9183,9.7191,9.8253,106200.0],["2023-02-07",9.8121,10.0511,9.8121,9.9382,153300.0],["2023-02-08",9.9448,9.9647,9.8917,9.8984,71100.0],["2023-02-09",9.9448,10.0511,9.8121,9.8121,92700.0],["2023-02-10",9.7855,10.0112,9.7855,9.9448,52300.0],["2023-02-13",9.9714,10.1905,9.9249,10.0511,98800.0],["2023-02-14",10.071,10.2768,10.071,10.2037,124700.0],["2023-02-15",10.29,10.4162,10.1838,10.31,128900.0],["2023-02-16",10.2967,10.4427,10.2569,10.2834,122600.0],["2023-02-17",10.31,10.4295,10.2303,10.4162,84500.0],["2023-02-21",10.3365,10.3896,10.0909,10.1905,124800.0],["2023-02-22",10.2237,10.3365,10.1705,10.29,84500.0],["2023-02-23",10.3432,10.5954,10.3033,10.549,113500.0],["2023-02-24",10.549,10.6751,10.4892,10.6021,92600.0],["2023-02-27",10.6911,10.7313,10.5505,10.5505,138600.0],["2023-02-28",10.5572,10.6777,10.4568,10.497,129000.0],["2023-03-01",10.4568,10.4903,10.1087,10.4233,165500.0],["2023-03-02",9.8744,10.2091,9.7673,9.9882,280700.0],["2023-03-03",10.1488,10.2627,10.0083,10.1622,146500.0],["2023-03-06",10.2426,10.3965,10.1422,10.2024,146100.0],["2023-03-07",10.2158,10.3028,9.9012,10.0283,141500.0],["2023-03-08",10.0618,10.1087,10.015,10.0953,114300.0],["2023-03-09",10.0752,10.1288,9.7003,9.7338,190400.0],["2023-03-10",9.6468,9.707,9.2719,9.3187,216900.0],["2023-03-13",9.2518,9.4727,8.984,9.3857,167200.0],["2023-03-14",9.5731,9.8275,9.4258,9.553,133800.0],["2023-03-15",9.4058,9.4526,9.2183,9.3723,152700.0],["2023-03-16",9.3321,9.5263,9.1715,9.379,213100.0],["2023-03-17",9.3522,9.3857,9.1045,9.2317,168600.0],["2023-03-20",9.2853,9.4125,9.2719,9.3455,79400.0],["2023-03-21",9.4794,9.5129,9.3589,9.4058,86500.0],["2023-03-22",9.4526,9.466,9.3053,9.3187,77500.0],["2023-03-23",9.3522,9.5062,9.2786,9.3522,100400.0],["2023-03-24",9.3187,9.4526,9.2786,9.4191,94200.0],["2023-03-27",9.5129,9.5731,9.4459,9.4861,104900.0],["2023-03-28",9.5196,9.5396,9.4459,9.466,80400.0],["2023-03-29",9.5062,9.5932,9.3991,9.4325,126700.0],["2023-03-30",9.4886,9.5562,9.4143,9.4548,90000.0],["2023-03-31",9.4548,9.5562,9.4548,9.5224,142500.0],["2023-04-03",9.5292,9.6238,9.394,9.4684,111300.0],["2023-04-04",9.5359,9.5359,9.3332,9.421,72000.0],["2023-04-05",9.4413,9.5495,9.4143,9.4143,127000.0],["2023-04-06",9.4278,9.4346,9.2251,9.3399,206400.0],["2023-04-10",9.2859,9.4616,9.1507,9.2183,137600.0],["2023-04-11",9.2791,9.3197,9.1913,9.2521,116500.0],["2023-04-12",9.3062,9.3467,9.2048,9.2926,111500.0],["2023-04-13",9.2656,9.3332,9.2251,9.2994,126600.0],["2023-04-14",9.3535,9.3805,9.1507,9.3062,158700.0],["2023-04-17",9.3197,9.4008,9.3062,9.367,110800.0],["2023-04-18",9.3873,9.394,9.2656,9.2926,93400.0],["2023-04-19",9.2994,9.3602,9.2724,9.3129,154900.0],["2023-04-20",9.2926,9.3264,9.2791,9.2791,93000.0],["2023-04-21",9.2926,9.759,9.2926,9.7252,174700.0],["2023-04-24",9.7252,9.9212,9.6779,9.8198,123900.0],["2023-04-25",9.813,9.9076,9.7454,9.8198,69800.0],["2023-04-26",9.7792,9.982,9.7792,9.8671,106400.0],["2023-04-27",9.8671,10.0901,9.8671,9.9617,120300.0],["2023-04-28",9.916,10.0865,9.916,9.916,67000.0],["2023-05-01",9.916,10.0183,9.8205,9.8546,105100.0],["2023-05-02",9.8342,9.8478,9.5818,9.766,125000.0],["2023-05-03",9.766,9.841,9.7114,9.7319,44700.0],["2023-05-04",9.691,9.691,9.5205,9.5682,73000.0],["2023-05-05",9.5682,9.7864,9.5682,9.7728,116600.0],["2023-05-08",9.8001,10.1343,9.8001,10.1206,153900.0],["2023-05-09",10.0592,10.2843,9.9774,10.1956,95600.0],["2023-05-10",10.1956,10.2434,9.9024,10.0388,91200.0],["2023-05-11",10.0592,10.1956,9.9774,10.0047,91200.0],["2023-05-12",10.0524,10.0865,9.9979,10.0251,123700.0],["2023-05-15",10.0865,10.2979,10.0524,10.1615,161400.0],["2023-05-16",10.1343,10.2297,10.032,10.0456,69200.0],["2023-05-17",10.1138,10.1684,10.0524,10.0797,138400.0],["2023-05-18",10.0797,10.1547,10.0524,10.1274,142500.0],["2023-05-19",10.1274,10.2775,10.1138,10.2297,142400.0],["2023-05-22",10.2502,10.257,10.0115,10.0592,148200.0],["2023-05-23",10.0729,10.107,9.8956,9.9092,172900.0],["2023-05-24",9.9092,9.916,9.6841,9.7251,258300.0],["2023-05-25",9.6364,9.7046,9.5682,9.6159,189400.0],["2023-05-26",9.5614,9.6091,9.4523,9.5205,236200.0],["2023-05-30",9.5225,9.6534,9.4399,9.5432,137000.0],["2023-05-31",9.557,9.557,9.3986,9.433,92700.0],["2023-06-01",9.3848,9.5707,9.3435,9.5501,107500.0],["2023-06-02",9.5914,9.674,9.4881,9.5845,94400.0],["2023-06-05",9.612,9.6671,9.4537,9.5363,134300.0],["2023-06-06",9.5156,9.6671,9.5156,9.5501,89500.0],["2023-06-07",9.5845,9.6327,9.433,9.5432,940500.0],["2023-06-08",9.5294,9.5983,9.5019,9.5363,241200.0],["2023-06-09",9.5638,9.612,9.5019,9.5983,138400.0],["2023-06-12",9.6052,9.6189,9.5363,9.5845,189700.0],["2023-06-13",9.5776,9.6396,9.5501,9.5707,124900.0],["2023-06-14",9.5638,9.6258,9.5294,9.557,131500.0],["2023-06-15",9.5639,9.6534,9.557,9.6534,151000.0],["2023-06-16",9.6258,9.6809,9.5983,9.6396,177800.0],["2023-06-20",9.6052,9.7566,9.557,9.7291,483800.0],["2023-06-21",9.7566,9.8943,9.7016,9.7773,179500.0],["2023-06-22",9.8048,9.8048,9.6947,9.7429,121300.0],["2023-06-23",9.7153,9.7222,9.612,9.6189,123700.0],["2023-06-26",9.6396,9.7635,9.6396,9.7429,96500.0],["2023-06-27",9.7566,9.8393,9.7153,9.7222,120100.0],["2023-06-28",9.7153,9.8117,9.6947,9.7773,119600.0],["2023-06-29",9.8002,9.8697,9.7516,9.828,57600.0],["2023-06-30",9.8558,9.8836,9.7377,9.7794,68400.0],["2023-07-03",9.8141,9.9045,9.7863,9.8906,46600.0],["2023-07-05",9.8489,9.9531,9.8419,9.8558,59800.0],["2023-07-06",9.8697,9.9392,9.7655,9.9253,55700.0],["2023-07-07",9.9392,10.0157,9.9045,9.967,90500.0],["2023-07-10",9.9462,10.0296,9.9184,9.9809,48900.0],["2023-07-11",10.0157,10.0366,9.9114,9.9462,75500.0],["2023-07-12",9.9809,10.0087,9.9045,9.9184,81300.0],["2023-07-13",9.967,10.0018,9.9045,10.0018,77600.0],["2023-07-14",9.967,10.1686,9.9114,10.0574,147900.0],["2023-07-17",10.0783,10.3076,10.0713,10.1756,114900.0],["2023-07-18",10.2242,10.3424,10.2103,10.259,79100.0],["2023-07-19",10.2659,10.3007,10.1825,10.2381,121600.0],["2023-07-20",10.259,10.2937,10.0991,10.1756,103700.0],["2023-07-21",10.1756,10.2798,10.113,10.252,104400.0],["2023-07-24",10.3076,10.5092,10.252,10.4536,120700.0],["2023-07-25",10.4466,10.537,10.391,10.398,86400.0],["2023-07-26",10.391,10.6134,10.3215,10.6134,118700.0],["2023-07-27",10.6343,10.669,10.5161,10.5161,132100.0],["2023-07-28",10.5673,10.6655,10.5182,10.5673,95200.0],["2023-07-31",10.6445,10.7356,10.5323,10.5463,75600.0],["2023-08-01",10.5533,10.6655,10.4832,10.5463,94300.0],["2023-08-02",10.5112,10.5954,10.4832,10.5253,58200.0],["2023-08-03",10.5042,10.5323,10.4481,10.4621,64000.0],["2023-08-04",10.4832,10.6725,10.4621,10.5253,90100.0],["2023-08-07",10.7216,10.7987,10.5673,10.5884,117100.0],["2023-08-08",10.5463,10.6655,10.4551,10.6164,95300.0],["2023-08-09",10.6304,10.6935,10.5253,10.6024,66800.0],["2023-08-10",10.6024,10.6515,10.1396,10.1606,192500.0],["2023-08-11",10.3009,10.4481,10.3009,10.399,79500.0],["2023-08-14",10.1676,10.2378,9.7189,10.0274,323600.0],["2023-08-15",9.9993,10.1256,9.9503,9.9713,169900.0],["2023-08-16",9.9573,10.0484,9.824,9.831,144300.0],["2023-08-17",9.8591,9.9012,9.7399,9.775,95800.0],["2023-08-18",9.7539,9.8591,9.7469,9.831,81000.0],["2023-08-21",9.8451,9.9222,9.8381,9.9012,92500.0],["2023-08-22",9.9152,9.9923,9.817,9.824,121600.0],["2023-08-23",9.9012,10.0064,9.8521,9.9503,148300.0],["2023-08-24",9.9222,9.9783,9.796,9.8521,158600.0],["2023-08-25",9.8801,9.8801,9.803,9.831,179600.0],["2023-08-28",9.8871,9.9432,9.796,9.81,165400.0],["2023-08-29",9.831,9.831,9.7189,9.817,168700.0],["2023-08-30",9.805,9.9253,9.7767,9.8616,104500.0],["2023-08-31",9.897,9.897,9.7908,9.8475,100500.0],["2023-09-01",9.7979,9.9112,9.7979,9.8899,74500.0],["2023-09-05",9.8758,9.9112,9.7767,9.7837,69800.0],["2023-09-06",9.7767,9.7979,9.6634,9.7342,72100.0],["2023-09-07",9.7696,9.9041,9.7413,9.8758,57900.0],["2023-09-08",9.8758,9.9112,9.805,9.8687,106900.0],["2023-09-11",9.8404,9.9253,9.8404,9.897,89200.0],["2023-09-12",9.8829,9.9183,9.8404,9.8899,56200.0],["2023-09-13",9.9253,9.9466,9.8545,9.8687,106300.0],["2023-09-14",9.9466,9.9466,9.8475,9.8687,172800.0],["2023-09-15",9.9253,9.9253,9.8191,9.8404,325800.0],["2023-09-18",9.8333,10.0882,9.7979,10.0174,1684600.0],["2023-09-19",10.0528,10.0811,9.9749,10.074,490000.0],["2023-09-20",10.0882,10.0952,9.9253,9.9891,175300.0],["2023-09-21",9.9607,9.9749,9.8758,9.8899,122200.0],["2023-09-22",9.9324,10.0457,9.9112,9.9466,119300.0],["2023-09-25",9.9607,10.0103,9.9041,9.9466,243300.0],["2023-09-26",9.9607,9.9607,9.6563,9.6776,372600.0],["2023-09-27",9.7625,9.8262,9.6917,9.7342,247700.0],["2023-09-28",9.7506,9.8436,9.7149,9.7935,298400.0],["2023-09-29",9.8722,9.9293,9.7006,9.722,200800.0],["2023-10-02",9.722,9.7864,9.6148,9.672,414600.0],["2023-10-03",9.6291,9.672,9.4575,9.4933,373600.0],["2023-10-04",9.4861,9.5576,9.2002,9.286,373600.0],["2023-10-05",9.2502,9.4075,9.2502,9.3718,113000.0],["2023-10-06",9.2645,9.4504,9.2502,9.4004,93400.0],["2023-10-09",9.4218,9.6005,9.4218,9.5576,73100.0],["2023-10-10",9.6077,9.7363,9.6077,9.6649,94200.0],["2023-10-11",9.6863,9.6934,9.529,9.5719,198600.0],["2023-10-12",9.5934,9.6291,9.4861,9.5004,106100.0],["2023-10-13",9.5719,9.5934,9.4933,9.5576,107800.0],["2023-10-16",9.6434,9.7506,9.6005,9.7435,107300.0],["2023-10-17",9.7506,9.8436,9.722,9.815,89400.0],["2023-10-18",9.7935,9.8436,9.6863,9.7006,74900.0],["2023-10-19",9.7006,9.7292,9.5719,9.5862,127500.0],["2023-10-20",9.5433,9.6363,9.4075,9.4075,89200.0],["2023-10-23",9.4075,9.4361,9.1502,9.193,175900.0],["2023-10-24",9.2145,9.336,9.2145,9.2431,63400.0],["2023-10-25",9.2216,9.2931,9.0572,9.0858,126900.0],["2023-10-26",9.093,9.1931,8.9571,9.0,111000.0],["2023-10-27",9.0072,9.0715,8.7784,8.8213,144600.0],["2023-10-30",8.9463,8.9897,8.8163,8.9391,128300.0],["2023-10-31",8.9752,9.062,8.9463,9.0331,85900.0],["2023-11-01",9.0042,9.1559,8.9825,9.0981,106400.0],["2023-11-02",9.1487,9.4666,9.1487,9.3872,160800.0],["2023-11-03",9.4522,9.6545,9.445,9.6039,90700.0],["2023-11-06",9.6618,9.6618,9.4666,9.4883,105000.0],["2023-11-07",9.4522,9.4956,9.3799,9.4305,63800.0],["2023-11-08",9.3944,9.3944,8.9174,8.9825,214400.0],["2023-11-09",9.0258,9.286,8.9969,8.9969,105400.0],["2023-11-10",9.0042,9.0836,8.9825,9.0475,81100.0],["2023-11-13",9.0186,9.1993,9.0186,9.1559,96100.0],["2023-11-14",9.3004,9.351,9.1848,9.2282,121100.0],["2023-11-15",9.3366,9.4233,9.286,9.3438,120300.0],["2023-11-16",9.3438,9.3944,9.1559,9.1704,93200.0],["2023-11-17",9.2137,9.2643,9.1704,9.2065,111300.0],["2023-11-20",9.2354,9.3077,9.2137,9.2571,95000.0],["2023-11-21",9.286,9.351,9.2354,9.2499,71700.0],["2023-11-22",9.2932,9.351,9.2499,9.3004,86200.0],["2023-11-24",9.3727,9.4088,9.3293,9.3438,61900.0],["2023-11-27",9.3582,9.4233,9.2932,9.3366,99600.0],["2023-11-28",9.3582,9.3944,9.3149,9.3727,128100.0],["2023-11-29",9.3822,9.4479,9.2727,9.2873,125000.0],["2023-11-30",9.3092,9.4114,9.2727,9.3311,115200.0],["2023-12-01",9.3165,9.4041,9.2873,9.3676,78900.0],["2023-12-04",9.3603,9.4771,9.3603,9.4406,97100.0],["2023-12-05",9.3895,9.4917,9.3822,9.4114,80200.0],["2023-12-06",9.4114,9.5282,9.28,9.2946,124200.0],["2023-12-07",9.2946,9.3749,9.2435,9.3092,151000.0],["2023-12-08",9.3457,9.426,9.2873,9.4114,79700.0],["2023-12-11",9.3603,9.4114,9.2143,9.2143,182400.0],["2023-12-12",9.2581,9.3165,9.2216,9.2435,63000.0],["2023-12-13",9.2362,9.426,9.2143,9.426,156300.0],["2023-12-14",9.4406,9.4917,9.3895,9.4333,183700.0],["2023-12-15",9.4724,9.5093,9.3396,9.3617,146600.0],["2023-12-18",9.3912,9.4724,9.3249,9.4355,164900.0],["2023-12-19",9.4503,9.4798,9.4134,9.4503,111800.0],["2023-12-20",9.4355,9.5167,9.3691,9.3691,91400.0],["2023-12-21",9.3765,9.4281,9.288,9.3322,130200.0],["2023-12-22",9.3691,9.4798,9.3544,9.3839,102300.0],["2023-12-26",9.3691,9.4208,9.3544,9.4134,95100.0],["2023-12-27",9.4134,9.5167,9.3691,9.4503,94400.0],["2023-12-28",9.4724,9.524,9.4429,9.5093,95000.0],["2023-12-29",9.5388,9.5904,9.4429,9.4798,145500.0],["2024-01-02",9.4872,9.5609,9.4429,9.4945,122400.0],["2024-01-03",9.4798,9.6273,9.4503,9.5609,121200.0],["2024-01-04",9.5462,9.8486,9.5462,9.8486,99600.0],["2024-01-05",9.8339,9.9372,9.8265,9.8782,125500.0],["2024-01-08",9.6642,9.8634,9.6642,9.738,189700.0],["2024-01-09",9.6863,9.7527,9.6495,9.7306,83400.0],["2024-01-10",9.679,9.8118,9.679,9.7011,87700.0],["2024-01-11",9.6642,9.7454,9.5536,9.5978,119800.0],["2024-01-12",9.6273,9.7011,9.5757,9.6126,75100.0],["2024-01-16",9.5904,9.6568,9.5019,9.5388,184700.0],["2024-01-17",9.5093,9.5978,9.4872,9.5683,82900.0],["2024-01-18",9.5831,9.6199,9.524,9.6126,84200.0],["2024-01-19",9.6568,9.6568,9.5019,9.6421,127200.0],["2024-01-22",9.6863,9.7822,9.679,9.7675,135000.0],["2024-01-23",9.7896,9.8929,9.7749,9.8634,74400.0],["2024-01-24",9.9593,9.9593,9.7896,9.7896,107200.0],["2024-01-25",9.856,9.8634,9.7085,9.8191,107800.0],["2024-01-26",9.856,9.9519,9.8486,9.9445,65400.0],["2024-01-29",9.9593,9.9962,9.8634,9.915,152800.0],["2024-01-30",9.88,9.9471,9.813,9.8353,84500.0],["2024-01-31",9.7981,9.8428,9.6416,9.6416,139800.0],["2024-02-01",9.7161,9.731,9.4702,9.6714,152300.0],["2024-02-02",9.6863,9.7086,9.5373,9.5671,114000.0],["2024-02-05",9.5373,9.5745,9.4181,9.4479,221400.0],["2024-02-06",9.4255,9.4926,9.3212,9.4032,103900.0],["2024-02-07",9.351,9.4404,9.2988,9.4032,158000.0],["2024-02-08",9.3659,9.5522,9.3659,9.4926,98700.0],["2024-02-09",9.5149,9.5522,9.4479,9.4553,70500.0],["2024-02-12",9.5,9.6118,9.4628,9.5596,85000.0],["2024-02-13",9.5596,9.5596,9.351,9.3584,126000.0],["2024-02-14",9.433,9.5149,9.3883,9.4851,73200.0],["2024-02-15",9.5149,9.7086,9.4851,9.6788,127700.0],["2024-02-16",9.6788,9.7757,9.6118,9.6788,104400.0],["2024-02-20",9.6267,9.7534,9.6267,9.6937,81300.0],["2024-02-21",9.6863,9.7384,9.649,9.6639,97500.0],["2024-02-22",9.6714,9.6714,9.5894,9.6118,86000.0],["2024-02-23",9.6788,9.7384,9.6267,9.7012,58100.0],["2024-02-26",9.7086,9.7384,9.6118,9.6565,89500.0],["2024-02-27",9.6863,9.7534,9.5894,9.7384,135200.0],["2024-02-28",9.7783,9.7783,9.5525,9.56,91700.0],["2024-02-29",9.56,9.6278,9.5074,9.6127,89600.0],["2024-03-01",9.5977,9.6428,9.5224,9.5902,123800.0],["2024-03-04",9.6353,9.688,9.5751,9.5977,107600.0],["2024-03-05",9.6353,9.7708,9.5977,9.7633,124700.0],["2024-03-06",9.6805,9.816,9.5977,9.6203,142500.0],["2024-03-07",9.5977,9.7106,9.5977,9.6955,121700.0],["2024-03-08",9.7407,9.8235,9.6955,9.7783,171000.0],["2024-03-11",9.7934,9.8235,9.7633,9.8235,75500.0],["2024-03-12",9.831,9.8913,9.7332,9.7482,123800.0],["2024-03-13",9.8009,9.8536,9.7934,9.8386,78200.0],["2024-03-14",9.8009,9.8461,9.673,9.7332,108500.0],["2024-03-15",9.7783,9.8762,9.688,9.8461,167300.0],["2024-03-18",9.8235,9.8762,9.8085,9.8235,106100.0],["2024-03-19",9.8536,9.9289,9.8235,9.8837,90400.0],["2024-03-20",9.9063,10.0493,9.831,10.0418,148500.0],["2024-03-21",10.0569,10.1096,9.831,9.9515,173100.0],["2024-03-22",9.959,9.9891,9.8536,9.9138,82900.0],["2024-03-25",9.9138,10.0493,9.8913,9.9741,87300.0],["2024-03-26",10.0192,10.0418,9.9665,10.0192,83100.0],["2024-03-27",10.0519,10.0823,9.9835,9.9987,84400.0],["2024-03-28",10.0063,10.1128,9.9379,9.9455,147500.0],["2024-04-01",9.9455,9.9607,9.8466,9.8618,129400.0],["2024-04-02",9.8466,10.0139,9.8238,9.9531,161700.0],["2024-04-03",9.9227,9.9911,9.9075,9.9455,59100.0],["2024-04-04",9.9607,10.0519,9.8846,9.8923,86500.0],["2024-04-05",9.9227,10.0139,9.9075,10.0063,75800.0],["2024-04-08",10.0215,10.1128,9.9759,10.1051,73900.0],["2024-04-09",10.0899,10.1584,9.9835,10.0595,109000.0],["2024-04-10",10.0367,10.1736,10.0139,10.1051,109500.0],["2024-04-11",10.1128,10.242,10.0139,10.1736,152100.0],["2024-04-12",10.1584,10.2496,10.1356,10.1888,175300.0],["2024-04-15",10.242,10.2952,10.1128,10.1432,163800.0],["2024-04-16",10.1204,10.2952,10.0367,10.2572,205500.0],["2024-04-17",10.2572,10.3637,10.2268,10.2572,78500.0],["2024-04-18",10.3104,10.4397,10.3104,10.4397,106300.0],["2024-04-19",10.4169,10.645,10.4169,10.5994,156500.0],["2024-04-22",10.645,10.6602,10.569,10.6298,97900.0],["2024-04-23",10.6222,10.9415,10.5994,10.9111,237500.0],["2024-04-24",10.9187,10.9339,10.7743,10.7743,109300.0],["2024-04-25",10.6906,10.7438,10.5994,10.6374,94100.0],["2024-04-26",10.6298,10.7971,10.6298,10.7515,97900.0],["2024-04-29",10.8152,10.8689,10.7154,10.7461,146100.0],["2024-04-30",10.7461,10.8612,10.7461,10.7921,74900.0],["2024-05-01",10.7845,10.9764,10.7691,10.8996,88100.0],["2024-05-02",10.9533,10.9533,10.8535,10.8535,68900.0],["2024-05-03",10.8612,10.9226,10.7461,10.7461,142900.0],["2024-05-06",10.7538,10.8689,10.7538,10.8152,102500.0],["2024-05-07",10.8382,10.8459,10.7768,10.7921,95800.0],["2024-05-08",10.7921,10.8919,10.7921,10.8459,115000.0],["2024-05-09",10.8612,10.9687,10.8612,10.8766,86000.0],["2024-05-10",10.8535,10.9764,10.7921,10.9764,114400.0],["2024-05-13",11.1299,11.268,10.9226,10.938,276400.0],["2024-05-14",10.9764,11.0224,10.8766,10.8919,101300.0],["2024-05-15",10.9533,10.9764,10.8228,10.8919,123700.0],["2024-05-16",10.9303,10.9456,10.8842,10.9149,133000.0],["2024-05-17",10.9456,10.961,10.8305,10.8612,158400.0],["2024-05-20",10.8612,10.8996,10.7384,10.7461,299000.0],["2024-05-21",10.7461,10.7845,10.7154,10.7461,144900.0],["2024-05-22",10.7307,10.8305,10.6923,10.7461,234600.0],["2024-05-23",10.7384,10.7461,10.6079,10.6693,320900.0],["2024-05-24",10.6693,10.7538,10.6463,10.654,456600.0],["2024-05-28",10.654,10.6923,10.6079,10.6616,201500.0],["2024-05-29",10.6616,10.7921,10.6233,10.7,841400.0],["2024-05-30",10.7307,10.7307,10.6309,10.6847,390400.0],["2024-05-31",10.749,10.7722,10.6405,10.7567,179700.0],["2024-06-03",10.7722,10.7722,10.6792,10.7025,268600.0],["2024-06-04",10.7257,10.7722,10.6638,10.6947,222100.0],["2024-06-05",10.718,10.749,10.6793,10.749,286600.0],["2024-06-06",10.7102,10.749,10.6792,10.6947,139100.0],["2024-06-07",10.6947,10.7335,10.6637,10.718,117100.0],["2024-06-10",10.687,10.749,10.6715,10.7025,149600.0],["2024-06-11",10.687,10.7335,10.6483,10.6947,100600.0],["2024-06-12",10.7102,10.7335,10.6483,10.6483,115900.0],["2024-06-13",10.656,10.7257,10.6327,10.687,151200.0],["2024-06-14",10.656,10.7102,10.6405,10.687,149700.0],["2024-06-17",10.687,10.7025,10.6327,10.6715,104600.0],["2024-06-18",10.6715,10.718,10.6637,10.6792,85700.0],["2024-06-20",10.7025,10.718,10.6792,10.6947,56500.0],["2024-06-21",10.6947,10.7102,10.656,10.656,62900.0],["2024-06-24",10.6947,10.718,10.6637,10.687,102500.0],["2024-06-25",10.718,10.718,10.594,10.6017,113500.0],["2024-06-26",10.656,10.687,10.6173,10.6792,91600.0],["2024-06-27",10.6947,10.7025,10.6172,10.625,105300.0],["2024-06-28",10.69,10.7604,10.69,10.7447,93200.0],["2024-07-01",10.7917,10.8073,10.7291,10.7995,100900.0],["2024-07-02",10.7839,10.8778,10.776,10.8778,96200.0],["2024-07-03",10.8386,10.9091,10.8386,10.8543,53800.0],["2024-07-05",10.8778,11.0265,10.8621,10.9639,156100.0],["2024-07-08",10.9717,10.9795,10.8465,10.8543,258000.0],["2024-07-09",10.8386,10.9482,10.7917,10.8152,62300.0],["2024-07-10",10.8152,11.0108,10.7839,10.9247,273500.0],["2024-07-11",11.0343,11.0343,10.8856,10.9326,94900.0],["2024-07-12",10.9326,11.0891,10.9326,11.0421,125300.0],["2024-07-15",11.0969,11.2691,11.0891,11.2378,209900.0],["2024-07-16",11.2691,11.3004,11.1986,11.2065,134100.0],["2024-07-17",11.1908,11.3004,11.1908,11.2534,131500.0],["2024-07-18",11.2691,11.2769,11.0343,11.0499,98800.0],["2024-07-19",11.0812,11.1751,10.9873,11.0186,71100.0],["2024-07-22",11.0656,11.2143,11.0499,11.1986,91000.0],["2024-07-23",11.1595,11.2456,11.136,11.1673,112800.0],["2024-07-24",11.2691,11.2691,11.003,11.1047,148500.0],["2024-07-25",11.1047,11.183,11.1047,11.1438,93000.0],["2024-07-26",11.183,11.2925,11.183,11.2612,135700.0],["2024-07-29",11.2691,11.2847,11.1673,11.1673,106400.0],["2024-07-30",11.2456,11.2847,11.1908,11.2769,126400.0],["2024-07-31",11.3582,11.3661,11.0739,11.0818,114400.0],["2024-08-01",11.1529,11.1687,11.0344,11.1371,120600.0],["2024-08-02",11.0344,11.0344,10.8764,10.9238,105100.0],["2024-08-05",10.6632,10.7816,10.5289,10.7263,259300.0],["2024-08-06",10.7974,10.8527,10.7421,10.7737,121700.0],["2024-08-07",10.7658,10.9001,10.7106,10.7737,110300.0],["2024-08-08",10.9949,10.9949,10.7264,10.8843,116400.0],["2024-08-09",10.8764,10.9159,10.8211,10.8922,93100.0],["2024-08-12",10.8764,10.9317,10.8448,10.8527,94100.0],["2024-08-13",10.829,10.9554,10.829,10.9475,122000.0],["2024-08-14",10.987,11.066,10.9159,11.066,195500.0],["2024-08-15",11.066,11.066,10.9396,10.9396,394000.0],["2024-08-16",10.9317,10.987,10.8606,10.8606,110500.0],["2024-08-19",10.8922,10.9475,10.8527,10.8606,153000.0],["2024-08-20",10.8922,10.9001,10.829,10.8606,107500.0],["2024-08-21",10.8764,10.9001,10.8448,10.8606,138900.0],["2024-08-22",10.9001,10.9238,10.8448,10.8606,123100.0],["2024-08-23",10.8843,10.9791,10.8764,10.9317,276500.0],["2024-08-26",10.9238,10.9949,10.8211,10.8369,379700.0],["2024-08-27",10.8843,10.8922,10.8211,10.8606,155800.0],["2024-08-28",10.8843,10.9001,10.829,10.8527,142200.0],["2024-08-29",10.8764,10.8922,10.8448,10.8685,218800.0],["2024-08-30",10.9347,10.9587,10.847,10.8948,187100.0],["2024-09-03",10.8948,10.9746,10.8948,10.9267,159500.0],["2024-09-04",10.9507,10.9746,10.9028,10.9267,76700.0],["2024-09-05",10.9108,10.9507,10.8869,10.9188,104900.0],["2024-09-06",10.9427,10.9427,10.847,10.8869,81300.0],["2024-09-09",10.8789,10.9347,10.839,10.855,111300.0],["2024-09-10",10.8948,10.8948,10.8231,10.855,85100.0],["2024-09-11",10.855,10.855,10.7034,10.7513,168300.0],["2024-09-12",10.7832,10.7912,10.6556,10.6795,232400.0],["2024-09-13",10.7433,10.9826,10.7194,10.9666,294300.0],["2024-09-16",10.9666,10.9985,10.9188,10.9347,136700.0],["2024-09-17",10.9906,11.0304,10.9267,10.9666,171300.0],["2024-09-18",10.9666,11.0145,10.9347,10.9666,117500.0],["2024-09-19",11.0065,11.0065,10.9108,10.9267,178400.0],["2024-09-20",10.9267,10.9587,10.9028,10.9267,119900.0],["2024-09-23",10.9267,10.9587,10.8629,10.9267,136600.0],["2024-09-24",10.8948,10.9347,10.8789,10.8789,118800.0],["2024-09-25",10.8869,10.9507,10.8789,10.9108,112500.0],["2024-09-26",10.9267,11.0065,10.9188,10.9188,126500.0],["2024-09-27",10.9267,10.9985,10.9188,10.9267,192400.0],["2024-09-30",10.9614,11.0419,10.9292,11.0258,107600.0],["2024-10-01",11.05,11.05,10.9372,10.9533,112400.0],["2024-10-02",10.9211,11.0016,10.9211,10.9694,108100.0],["2024-10-03",10.9936,11.05,10.9936,11.0339,136500.0],["2024-10-04",11.0419,11.0983,10.9936,11.0902,88300.0],["2024-10-07",11.1225,11.1627,11.0902,11.1144,83300.0],["2024-10-08",11.0983,11.1144,11.0178,11.1063,94700.0],["2024-10-09",11.1225,11.2433,11.1144,11.2191,105700.0],["2024-10-10",11.2352,11.2674,11.1788,11.2433,99900.0],["2024-10-11",11.2674,11.2835,11.2352,11.2433,82200.0],["2024-10-14",11.2755,11.3641,11.2755,11.3158,129600.0],["2024-10-15",11.348,11.4124,11.3158,11.356,247400.0],["2024-10-16",11.4043,11.5413,11.3963,11.4929,121800.0],["2024-10-17",11.5815,11.5815,11.501,11.5252,123800.0],["2024-10-18",11.501,11.5574,11.4607,11.509,149400.0],["2024-10-21",11.5171,11.5735,11.501,11.501,100600.0],["2024-10-22",11.4768,11.5493,11.4527,11.4849,136300.0],["2024-10-23",11.4607,11.4768,11.3641,11.4366,100700.0],["2024-10-24",11.4285,11.5493,11.4285,11.5332,117300.0],["2024-10-25",11.6137,11.6299,11.4688,11.4688,203100.0],["2024-10-28",11.5171,11.5574,11.4768,11.5413,98900.0],["2024-10-29",11.509,11.5171,11.3319,11.348,163500.0],["2024-10-30",11.356,11.4446,11.356,11.4043,145100.0],["2024-10-31",11.4556,11.5043,11.358,11.4393,137700.0],["2024-11-01",11.4474,11.4637,11.2198,11.236,279800.0],["2024-11-04",11.236,11.236,10.919,11.0328,299300.0],["2024-11-05",11.0491,11.1791,11.0491,11.1791,97400.0],["2024-11-06",11.4474,11.4962,11.0897,11.2686,206300.0],["2024-11-07",11.3092,11.4149,11.2442,11.2523,211300.0],["2024-11-08",11.1873,11.2686,11.0734,11.1629,222100.0],["2024-11-11",11.1547,11.2604,11.1385,11.1873,140200.0],["2024-11-12",11.1385,11.1954,11.0978,11.1629,148200.0],["2024-11-13",11.1873,11.2279,11.1222,11.2035,178800.0],["2024-11-14",11.1629,11.3011,11.1629,11.1954,110500.0],["2024-11-15",11.2442,11.3987,11.2117,11.3661,131400.0],["2024-11-18",11.3417,11.4393,11.3417,11.358,114200.0],["2024-11-19",11.3255,11.3417,11.1629,11.2117,220500.0],["2024-11-20",11.2117,11.2767,11.1629,11.2686,93100.0],["2024-11-21",11.3011,11.3174,11.2035,11.2198,82700.0],["2024-11-22",11.236,11.2767,11.2198,11.2279,104900.0],["2024-11-25",11.3092,11.3417,11.2117,11.2442,185900.0],["2024-11-26",11.2279,11.293,11.2279,11.236,194900.0],["2024-11-27",11.3092,11.3174,11.2442,11.2686,209700.0],["2024-11-29",11.3778,11.4106,11.2957,11.3203,103600.0],["2024-12-02",11.3449,11.3695,11.2464,11.3285,200600.0],["2024-12-03",11.3285,11.3367,11.1807,11.2957,145500.0],["2024-12-04",11.2628,11.2957,11.1807,11.2957,108700.0],["2024-12-05",11.3203,11.3695,11.2382,11.3449,155700.0],["2024-12-06",11.3285,11.3777,11.3203,11.3695,100000.0],["2024-12-09",11.4024,11.427,11.3367,11.3449,140800.0],["2024-12-10",11.3449,11.386,11.2957,11.3695,92900.0],["2024-12-11",11.3531,11.386,11.3285,11.3695,129900.0],["2024-12-12",11.386,11.4516,11.3531,11.3695,123200.0],["2024-12-13",11.4188,11.427,11.3531,11.4024,238000.0],["2024-12-16",11.3695,11.3942,10.9755,11.0001,414300.0],["2024-12-17",11.0083,11.0083,10.7703,10.877,255000.0],["2024-12-18",10.9427,11.0001,10.7703,10.7867,221800.0],["2024-12-19",10.8031,11.0166,10.8031,10.9509,139700.0],["2024-12-20",10.918,11.1233,10.8934,11.0248,123700.0],["2024-12-23",10.9919,11.1233,10.9263,11.0904,133600.0],["2024-12-24",11.1233,11.2054,11.0986,11.2054,60900.0],["2024-12-26",11.1807,11.2792,11.1643,11.2464,96500.0],["2024-12-27",11.2875,11.3285,11.2382,11.2875,90800.0],["2024-12-30",11.2054,11.3531,11.1643,11.2957,118200.0],["2024-12-31",11.3313,11.4474,11.3147,11.4059,177400.0],["2025-01-02",11.3976,11.5302,11.3645,11.5137,123100.0],["2025-01-03",11.5634,11.5634,11.4474,11.4805,153400.0],["2025-01-06",11.4556,11.4805,11.3479,11.3645,136000.0],["2025-01-07",11.3893,11.4474,11.3479,11.3893,58200.0],["2025-01-08",11.3976,11.4225,11.3562,11.4059,78000.0],["2025-01-10",11.3976,11.4391,11.3064,11.3147,90900.0],["2025-01-13",11.2567,11.3313,11.1904,11.3064,85500.0],["2025-01-14",11.3645,11.4805,11.3479,11.4722,84200.0],["2025-01-15",11.6048,11.7043,11.5302,11.6048,195600.0],["2025-01-16",11.6048,11.7541,11.5717,11.7458,150900.0],["2025-01-17",11.7955,11.8701,11.7541,11.8535,178900.0],["2025-01-21",11.8452,11.9779,11.8038,11.9696,148200.0],["2025-01-22",11.9198,12.1022,11.9115,12.0359,152800.0],["2025-01-23",12.1105,12.2348,12.1105,12.2348,125700.0],["2025-01-24",12.1851,12.3343,12.1851,12.2928,115400.0],["2025-01-27",12.2928,12.3757,12.1851,12.3011,187500.0],["2025-01-28",12.3094,12.4255,12.268,12.3923,191000.0],["2025-01-29",12.4338,12.4752,12.1602,12.2431,132400.0],["2025-01-30",12.2431,12.4089,12.2431,12.3509,153900.0],["2025-01-31",12.3367,12.4119,12.2697,12.2948,150200.0],["2025-02-03",12.1526,12.2948,12.1192,12.2948,149000.0],["2025-02-04",12.2948,12.3367,12.2028,12.2279,124900.0],["2025-02-05",12.2279,12.2279,12.0523,12.1359,115400.0],["2025-02-06",12.2112,12.253,12.0606,12.1443,86300.0],["2025-02-07",12.1861,12.1861,12.0774,12.1694,84500.0],["2025-02-10",12.1861,12.2614,12.1108,12.2614,83900.0],["2025-02-11",12.2614,12.3952,12.2112,12.3952,96700.0],["2025-02-12",12.3367,12.4788,12.3283,12.4705,127300.0],["2025-02-13",12.4287,12.713,12.4203,12.6294,195600.0],["2025-02-14",12.8134,12.8636,12.6712,12.8134,246700.0],["2025-02-18",12.8301,12.9221,12.7799,12.8719,204000.0],["2025-02-19",12.897,12.9305,12.805,12.9054,96400.0],["2025-02-20",12.9305,13.0058,12.7883,12.8887,139400.0],["2025-02-21",12.8552,12.9974,12.8134,12.8719,106600.0],["2025-02-24",12.989,12.989,12.7799,12.9388,180100.0],["2025-02-25",12.9639,13.0058,12.7967,12.8552,174800.0],["2025-02-26",12.8468,12.897,12.6879,12.7381,129800.0],["2025-02-27",12.8134,12.8803,12.7214,12.8552,153500.0],["2025-02-28",12.8577,12.9252,12.7902,12.8831,179700.0],["2025-03-03",12.9505,13.1277,12.8662,13.0771,219800.0],["2025-03-04",13.0349,13.0602,12.6721,12.7481,266800.0],["2025-03-05",12.2756,12.6806,11.4825,11.6513,923000.0],["2025-03-06",11.6935,12.1069,11.5838,11.7019,289900.0],["2025-03-07",11.7694,11.9634,11.7356,11.8453,256400.0],["2025-03-10",11.8116,11.8875,11.6175,11.7356,270000.0],["2025-03-11",11.7778,11.8284,11.55,11.6513,343700.0],["2025-03-12",11.7441,11.8116,11.5922,11.6513,339100.0],["2025-03-13",11.7019,11.7863,11.5838,11.6091,228400.0],["2025-03-14",11.6681,11.8031,11.6513,11.7863,332500.0],["2025-03-17",11.7272,12.0225,11.7272,11.9972,209600.0],["2025-03-18",12.0394,12.0562,11.9466,11.9972,144400.0],["2025-03-19",11.9972,12.0816,11.955,12.0056,252600.0],["2025-03-20",11.9972,12.1069,11.9972,12.1069,170200.0],["2025-03-21",12.0562,12.1406,11.9972,12.0056,138900.0],["2025-03-24",12.0647,12.0984,11.9381,12.0309,144500.0],["2025-03-25",12.1069,12.2334,11.9972,12.1997,132900.0],["2025-03-26",12.225,12.3093,12.2165,12.2672,137600.0],["2025-03-27",12.2756,12.2756,12.1828,12.2334,178900.0],["2025-03-28",12.225,12.2334,11.9719,12.0225,192200.0],["2025-03-31",12.0421,12.0421,11.7525,11.9229,249000.0],["2025-04-01",11.8888,12.0506,11.8803,11.9229,355900.0],["2025-04-02",11.8803,11.9314,11.727,11.744,252900.0],["2025-04-03",11.5567,11.7696,11.5141,11.6163,191000.0],["2025-04-04",11.4885,11.5822,10.6454,10.7646,445900.0],["2025-04-07",10.5177,10.6369,9.8193,10.1089,439200.0],["2025-04-08",10.4921,10.705,9.8789,9.9556,293500.0],["2025-04-09",9.8534,10.671,9.5298,10.6624,486600.0],["2025-04-10",10.6199,10.705,10.0578,10.2451,214700.0],["2025-04-11",10.2537,10.441,10.0748,10.424,205400.0],["2025-04-14",10.5347,10.7987,10.4155,10.6028,227900.0],["2025-04-15",10.671,10.9861,10.6454,10.8413,205800.0],["2025-04-16",10.8413,10.9094,10.6369,10.6369,147800.0],["2025-04-17",10.6454,10.952,10.6454,10.8583,119200.0],["2025-04-21",10.7561,10.8498,10.6028,10.705,96500.0],["2025-04-22",10.8157,11.0201,10.7731,10.952,101700.0],["2025-04-23",11.0542,11.3182,11.0542,11.1479,155100.0],["2025-04-24",11.1394,11.3437,11.0457,11.216,124200.0],["2025-04-25",11.1734,11.4034,11.1734,11.3012,106300.0],["2025-04-28",11.4289,11.5396,11.3182,11.4119,163300.0],["2025-04-29",11.463,11.5567,11.2841,11.3778,153000.0],["2025-04-30",11.3202,11.3546,10.9245,10.9933,130700.0],["2025-05-01",11.0191,11.1653,10.8901,10.9159,191400.0],["2025-05-02",10.9933,11.2772,10.9675,11.1739,156600.0],["2025-05-05",11.1223,11.1825,10.9761,10.9847,130100.0],["2025-05-06",10.9675,11.2342,10.9159,11.1739,134900.0],["2025-05-07",11.1739,11.2772,11.0793,11.1481,73400.0],["2025-05-08",11.2342,11.3288,11.1997,11.2428,58400.0],["2025-05-09",11.3288,11.4406,11.2514,11.3116,109200.0],["2025-05-12",11.5524,11.6126,11.3202,11.3374,153300.0],["2025-05-13",11.1825,11.4922,10.6578,11.2084,255400.0],["2025-05-14",11.2514,11.4148,11.2428,11.3804,123600.0],["2025-05-15",11.3976,11.5352,11.3116,11.4836,167100.0],["2025-05-16",11.5438,11.6212,11.4406,11.604,83900.0],["2025-05-19",11.5266,11.7503,11.4922,11.7073,126000.0],["2025-05-20",11.7589,11.7933,11.6901,11.7675,89300.0],["2025-05-21",11.7761,11.7761,11.432,11.4492,108100.0],["2025-05-22",11.4578,11.4922,11.3632,11.4148,83000.0],["2025-05-23",11.3546,11.5266,11.3202,11.475,85700.0],["2025-05-27",11.5954,11.6729,11.4664,11.647,86700.0],["2025-05-28",11.6212,11.6987,11.5008,11.5094,117600.0],["2025-05-29",11.5782,11.6298,11.4406,11.518,136200.0],["2025-05-30",11.4946,11.6336,11.4337,11.5293,111800.0],["2025-06-02",11.5119,11.5293,11.3816,11.4164,149100.0],["2025-06-03",11.4251,11.5293,11.399,11.5033,118500.0],["2025-06-04",11.4772,11.5554,11.399,11.4424,80200.0],["2025-06-05",11.4511,11.5293,11.1644,11.4946,203100.0],["2025-06-06",11.4946,11.651,11.4946,11.6336,88400.0],["2025-06-09",11.6336,11.9898,11.6336,11.7726,196100.0],["2025-06-10",11.7465,11.8421,11.6857,11.7987,102300.0],["2025-06-11",11.7987,11.9637,11.7726,11.8508,141900.0],["2025-06-12",11.8595,12.0072,11.816,11.9985,93800.0],["2025-06-13",11.955,12.0072,11.8508,11.8768,124700.0],["2025-06-16",11.9898,11.9985,11.7639,11.79,97300.0],["2025-06-17",11.7465,11.9377,11.7205,11.8421,74800.0],["2025-06-18",11.8768,12.0159,11.8682,11.955,62900.0],["2025-06-20",12.0072,12.068,11.9116,11.9464,113800.0],["2025-06-23",11.955,11.9637,11.7118,11.8421,100300.0],["2025-06-24",11.8334,11.9898,11.8334,11.9637,80500.0],["2025-06-25",11.9811,12.0332,11.9116,11.9377,87200.0],["2025-06-26",11.9811,12.1462,11.9811,12.1027,96200.0],["2025-06-27",12.1114,12.2418,12.1027,12.1549,129600.0],["2025-06-30",12.2014,12.3066,12.1663,12.2277,108200.0],["2025-07-01",12.2101,12.3329,12.2014,12.2891,73600.0],["2025-07-02",12.3417,12.4821,12.2364,12.4821,102100.0],["2025-07-03",12.4821,12.7189,12.4207,12.6663,91400.0],["2025-07-07",12.6663,12.7013,12.5435,12.6663,118100.0],["2025-07-08",12.675,12.8066,12.675,12.7452,104100.0],["2025-07-09",12.754,12.8592,12.7101,12.8505,112700.0],["2025-07-10",12.8241,13.0259,12.8241,13.0171,171500.0],["2025-07-11",13.0171,13.2715,12.8943,13.1312,316600.0],["2025-07-14",13.1399,13.2627,13.061,13.2364,160400.0],["2025-07-15",13.2189,13.3943,13.1926,13.2452,271500.0],["2025-07-16",13.2452,13.4294,13.0785,13.4118,207000.0],["2025-07-17",13.368,13.4996,13.3329,13.3768,196900.0],["2025-07-18",13.3855,13.4118,13.0522,13.0873,183000.0],["2025-07-21",13.1487,13.2013,12.9382,13.061,264000.0],["2025-07-22",13.0698,13.2013,12.9908,13.1136,187800.0],["2025-07-23",13.1926,13.289,13.061,13.0698,171500.0],["2025-07-24",13.0961,13.175,12.9469,12.9469,111100.0],["2025-07-25",12.9996,13.0434,12.9557,13.0347,107100.0],["2025-07-28",13.0522,13.1136,12.5522,12.6312,278200.0],["2025-07-29",12.6575,12.7452,12.4294,12.5961,182500.0],["2025-07-30",12.6663,12.7364,12.4645,12.4996,169700.0],["2025-07-31",12.4757,12.6351,12.3871,12.396,161100.0],["2025-08-01",12.272,12.4845,12.1658,12.4226,203500.0],["2025-08-04",12.4491,12.4668,12.334,12.3694,139000.0],["2025-08-05",12.334,12.4845,12.272,12.4049,158700.0],["2025-08-06",12.4049,12.4845,12.3783,12.4491,152300.0],["2025-08-07",12.4845,12.697,12.2189,12.6262,197300.0],["2025-08-08",12.7148,12.9273,12.6085,12.8653,202900.0],["2025-08-11",12.9007,12.9361,12.7413,12.9184,129600.0],["2025-08-12",12.9361,13.0955,12.8653,13.0778,120500.0],["2025-08-13",13.0955,13.1398,12.9981,13.0866,110800.0],["2025-08-14",13.1043,13.1398,12.9892,13.0069,131600.0],["2025-08-15",13.0069,13.0601,12.9007,12.9538,177300.0],["2025-08-18",12.9273,12.9981,12.7944,12.8741,137500.0],["2025-08-19",12.8387,12.9538,12.821,12.8918,132600.0],["2025-08-20",12.8387,12.945,12.7059,12.8387,186400.0],["2025-08-21",12.8299,12.945,12.7236,12.8653,153100.0],["2025-08-22",12.9007,13.0424,12.8387,12.8476,198300.0],["2025-08-25",12.9095,12.9273,12.7679,12.8122,134000.0],["2025-08-26",12.7944,12.9184,12.7679,12.8918,119900.0],["2025-08-27",12.8476,13.0424,12.8476,13.0069,138100.0],["2025-08-28",13.0512,13.0778,12.9095,12.9095,173300.0],["2025-08-29",12.948,13.0105,12.9033,12.9837,108600.0],["2025-09-02",12.9301,13.0909,12.8229,12.9033,85700.0],["2025-09-03",12.8765,13.0373,12.8765,13.0195,95600.0],["2025-09-04",13.0373,13.1803,13.0373,13.1714,157400.0],["2025-09-05",13.1803,13.2697,13.1178,13.225,194000.0],["2025-09-08",13.3054,13.4305,13.1892,13.4216,186600.0],["2025-09-09",13.4305,13.4394,13.1982,13.216,112000.0],["2025-09-10",13.1624,13.225,12.8139,12.8407,230500.0],["2025-09-11",12.7782,12.9033,12.6531,12.6978,258500.0],["2025-09-12",12.7156,12.8229,12.5995,12.6531,200100.0],["2025-09-15",12.6888,12.7246,12.5012,12.5548,271600.0],["2025-09-16",12.5191,12.5816,12.4922,12.528,144200.0],["2025-09-17",12.5369,12.6263,12.5191,12.5459,275000.0],["2025-09-18",12.5459,12.6263,12.4654,12.5995,221400.0],["2025-09-19",12.5548,12.5995,12.4297,12.5101,277500.0],["2025-09-22",12.5012,12.5101,12.3493,12.4208,178500.0],["2025-09-23",12.4029,12.5459,12.2867,12.3314,254800.0],["2025-09-24",12.3671,12.3671,11.9293,11.9472,399900.0],["2025-09-25",11.9382,12.2063,11.8846,11.9561,178400.0],["2025-09-26",11.974,12.0991,11.8399,11.9025,176200.0],["2025-09-29",12.0276,12.0901,11.6255,11.6523,232600.0],["2025-09-30",11.7453,11.971,11.664,11.7904,247400.0],["2025-10-01",11.7904,11.7904,11.5015,11.7001,291600.0],["2025-10-02",11.6369,11.9168,11.6279,11.8265,183500.0],["2025-10-03",11.8446,11.9619,11.6008,11.6008,148000.0],["2025-10-06",11.6008,11.7362,11.4383,11.4383,218700.0],["2025-10-07",11.3932,11.4473,10.996,11.0953,427800.0],["2025-10-08",11.1133,11.1765,10.8515,10.9508,261000.0],["2025-10-09",10.8966,10.996,10.698,10.8425,393400.0],["2025-10-10",10.8425,10.9598,10.7432,10.8696,254500.0],["2025-10-13",10.9237,11.1494,10.9147,11.0321,182400.0],["2025-10-14",10.9147,11.2307,10.9147,11.2036,187100.0],["2025-10-15",11.2848,11.3842,11.023,11.0411,249000.0],["2025-10-16",11.0953,11.1585,10.6529,10.7341,269100.0],["2025-10-17",10.7071,10.9057,10.689,10.8335,160100.0],["2025-10-20",10.8876,10.9779,10.7883,10.9508,167000.0],["2025-10-21",10.9869,11.1675,10.9689,11.1043,180000.0],["2025-10-22",11.0772,11.1043,10.8786,10.9598,168900.0],["2025-10-23",11.014,11.1675,10.9598,11.0411,166000.0],["2025-10-24",11.0953,11.1494,10.9057,10.9328,208600.0],["2025-10-27",10.996,11.1133,10.8425,11.0321,308500.0],["2025-10-28",11.0592,11.1855,11.0321,11.0501,217500.0],["2025-10-29",11.0591,11.1675,10.8515,10.9237,184100.0],["2025-10-30",10.8966,10.9779,10.6619,10.7341,259600.0],["2025-10-31",10.746,10.9834,10.673,10.9377,194700.0],["2025-11-03",10.8738,11.0108,10.7825,10.8556,178700.0],["2025-11-04",10.7369,10.9012,10.7095,10.8191,169900.0],["2025-11-05",10.7734,10.8464,10.673,10.8282,156300.0],["2025-11-06",10.8647,10.9286,10.7278,10.7278,95200.0],["2025-11-07",10.7186,10.8008,10.6091,10.7825,172200.0],["2025-11-10",10.7917,10.8191,10.6638,10.7095,321200.0],["2025-11-11",10.8008,11.1203,10.7186,11.029,279100.0],["2025-11-12",11.1386,11.1386,10.956,11.0199,150300.0],["2025-11-13",10.956,11.1203,10.7825,10.9469,312000.0],["2025-11-14",10.9469,11.0473,10.8282,11.0017,222000.0],["2025-11-17",11.0017,11.0473,10.5725,10.5817,343900.0],["2025-11-18",10.673,10.8373,10.5178,10.7825,355200.0],["2025-11-19",10.7734,10.9651,10.6821,10.746,163600.0],["2025-11-20",10.7734,10.956,10.5908,10.6091,264300.0],["2025-11-21",10.673,10.9377,10.5817,10.8191,205300.0],["2025-11-24",10.8738,10.9834,10.7369,10.956,152800.0],["2025-11-25",10.9743,11.0199,10.8464,10.956,142700.0],["2025-11-26",10.9377,11.2116,10.9012,11.1751,261100.0],["2025-11-28",11.2056,11.2517,11.1041,11.1687,129400.0],["2025-12-01",11.1502,11.1964,11.021,11.0671,232700.0],["2025-12-02",11.1041,11.2333,11.0117,11.1779,147600.0],["2025-12-03",11.2148,11.4179,11.1502,11.3717,153900.0],["2025-12-04",11.3717,11.5748,11.3717,11.5379,200200.0],["2025-12-05",11.5286,11.7225,11.5286,11.6394,287300.0],["2025-12-08",11.6394,11.8979,11.5933,11.704,176100.0],["2025-12-09",11.6856,11.8425,11.6763,11.7779,168500.0],["2025-12-10",11.7963,11.9717,11.7594,11.9625,110000.0],["2025-12-11",12.0086,12.0363,11.8148,11.8517,108700.0],["2025-12-12",11.9532,12.0086,11.8425,11.9255,120300.0],["2025-12-15",11.9717,11.9717,11.4087,11.5933,267600.0],["2025-12-16",11.6302,11.7317,11.584,11.704,90200.0],["2025-12-17",11.7686,11.7779,11.6025,11.6763,133600.0],["2025-12-18",11.704,11.8609,11.584,11.704,77700.0],["2025-12-19",11.704,11.8517,11.584,11.6117,105500.0],["2025-12-22",11.6025,11.6948,11.5379,11.6209,150100.0],["2025-12-23",11.6302,11.6948,11.464,11.5102,129400.0],["2025-12-24",11.5102,11.5933,11.3994,11.5379,122500.0],["2025-12-26",11.5102,11.6671,11.4917,11.6025,85900.0],["2025-12-29",11.6948,11.704,11.5471,11.5471,133300.0],["2025-12-30",11.5194,11.7317,11.5194,11.6302,174300.0],["2025-12-31",11.7263,11.8942,11.661,11.8289,416000.0],["2026-01-02",11.8289,12.0994,11.7169,11.9595,139100.0],["2026-01-05",11.9688,12.2207,11.9688,12.0994,116000.0],["2026-01-06",12.0994,12.0994,11.8942,12.0621,95600.0],["2026-01-07",12.0994,12.0994,11.8196,11.8569,129300.0],["2026-01-08",11.8755,12.286,11.8196,12.2114,110800.0],["2026-01-09",12.2207,12.2673,12.1461,12.2487,59100.0],["2026-01-12",12.174,12.2767,12.1367,12.1554,85500.0],["2026-01-13",12.1927,12.23,12.0434,12.1181,102500.0],["2026-01-14",12.1647,12.4539,12.0901,12.3793,156900.0],["2026-01-15",12.4259,12.6405,12.2953,12.5379,151500.0],["2026-01-16",12.5752,12.6125,12.2767,12.3513,143800.0],["2026-01-20",12.0621,12.0808,11.7263,12.0248,335400.0],["2026-01-21",12.1274,12.258,12.0808,12.1647,158400.0],["2026-01-22",12.2207,12.3233,12.0434,12.1367,191100.0],["2026-01-23",12.1087,12.2487,12.0248,12.0341,172300.0],["2026-01-26",12.0061,12.0528,11.7543,12.0061,265000.0],["2026-01-27",12.0901,12.23,12.0341,12.0714,179900.0],["2026-01-28",12.0901,12.2207,11.9315,11.9408,196600.0],["2026-01-29",11.9688,12.1554,11.9315,12.0901,171500.0],["2026-01-30",12.0929,12.1682,11.9141,12.027,170600.0],["2026-02-02",11.9894,12.0176,11.6694,11.7824,205300.0],["2026-02-03",11.8106,11.8576,11.3871,11.5283,352400.0],["2026-02-04",11.5847,11.7259,11.453,11.5,203700.0],["2026-02-05",11.4812,11.5377,10.8883,10.9542,529700.0],["2026-02-06",11.133,11.1989,10.8977,11.1236,397900.0],["2026-02-09",11.1518,11.2459,10.9542,11.0389,247600.0],["2026-02-10",11.0483,11.1989,10.9636,10.9918,140100.0],["2026-02-11",11.0013,11.0107,10.7942,10.9354,315300.0],["2026-02-12",10.9824,11.086,10.7283,10.813,331800.0],["2026-02-13",10.7848,10.9636,10.6342,10.7942,220400.0],["2026-02-17",10.7848,10.8977,10.5495,10.6436,216500.0],["2026-02-18",10.6248,10.7001,10.5119,10.5966,274000.0],["2026-02-19",10.4837,10.5872,10.0319,10.1919,534200.0],["2026-02-20",10.1166,10.1355,9.7684,9.8814,457500.0],["2026-02-23",9.7873,9.8814,9.6461,9.6461,425500.0],["2026-02-24",9.7026,9.9096,9.6743,9.8343,276900.0],["2026-02-25",9.8531,9.9284,9.6461,9.8908,180800.0],["2026-02-26",9.8625,10.0131,9.7684,9.9472,174200.0],["2026-02-27",9.855,9.8835,9.522,9.5315,319900.0],["2026-03-02",9.4079,9.7028,8.8371,9.6362,445100.0],["2026-03-03",9.522,9.6172,9.4079,9.4935,198100.0],["2026-03-04",9.5411,9.6457,9.3128,9.5601,214100.0],["2026-03-05",9.5506,9.7503,9.3889,9.5125,225500.0],["2026-03-06",9.3698,9.4269,9.1796,9.2176,194700.0],["2026-03-09",9.0749,9.1796,8.8466,8.9608,249400.0],["2026-03-10",8.9323,9.1986,8.9132,9.113,212800.0],["2026-03-11",9.3032,9.3223,8.9037,9.0084,264200.0],["2026-03-12",8.5232,8.8371,8.1332,8.2949,758600.0],["2026-03-13",8.352,8.4757,8.1427,8.3425,654400.0],["2026-03-16",8.3615,8.371,8.0191,8.2854,530700.0],["2026-03-17",8.371,8.7896,8.3235,8.6944,329700.0],["2026-03-18",9.0369,9.2652,8.9037,9.094,460500.0],["2026-03-19",8.9893,9.2747,8.9418,9.0369,300800.0],["2026-03-20",9.0369,9.1986,8.7135,8.7135,269100.0],["2026-03-23",8.7801,9.094,8.5613,8.9988,221800.0],["2026-03-24",8.8657,8.9037,8.5898,8.7515,199100.0],["2026-03-25",8.7705,8.9132,8.6469,8.7801,119200.0],["2026-03-26",8.704,8.9608,8.6469,8.6659,133100.0],["2026-03-27",8.6659,8.7325,8.371,8.3805,238200.0],["2026-03-30",8.4091,8.7896,8.3996,8.6944,207400.0],["2026-03-31",8.8033,8.9767,8.7166,8.8707,227500.0],["2026-04-01",8.9766,8.9766,8.6106,8.707,177900.0],["2026-04-02",8.6203,8.9478,8.4951,8.8418,132200.0],["2026-04-06",8.8322,9.1115,8.8322,9.0826,148000.0],["2026-04-07",9.0633,9.15,8.8611,8.9767,112100.0],["2026-04-08",9.1885,9.2945,8.9189,9.1019,127400.0],["2026-04-09",9.0152,9.0537,8.8611,8.9863,102900.0],["2026-04-10",9.0152,9.1308,8.9092,9.0055,160200.0],["2026-04-13",8.8611,9.0633,8.7648,9.0152,126600.0],["2026-04-14",9.0633,9.4101,9.0633,9.3234,171000.0],["2026-04-15",9.3138,9.6316,9.3138,9.5545,220600.0],["2026-04-16",9.5545,9.5931,9.4004,9.4582,172000.0],["2026-04-17",9.4486,9.8339,9.4486,9.6412,168200.0],["2026-04-20",9.6316,9.7761,9.5064,9.5449,155300.0],["2026-04-21",9.622,9.7087,9.439,9.4582,122000.0],["2026-04-22",9.5257,9.7087,9.4004,9.4486,143100.0],["2026-04-23",9.4679,9.6027,9.1597,9.2271,113000.0],["2026-04-24",9.2463,9.3812,9.1693,9.2078,103900.0],["2026-04-27",9.2367,9.3908,9.1693,9.2078,155200.0],["2026-04-28",9.2367,9.3715,9.1693,9.333,115500.0],["2026-04-29",9.4101,9.439,9.1308,9.2078,139200.0],["2026-04-30",9.1815,9.5031,9.1815,9.4252,167200.0],["2026-05-01",9.4641,9.6298,9.4057,9.5811,87400.0],["2026-05-04",9.5324,9.6883,9.5129,9.5226,119600.0],["2026-05-05",9.5129,9.6981,9.3959,9.5421,110300.0],["2026-05-06",9.6201,9.6493,9.3277,9.4544,114400.0],["2026-05-07",9.4934,9.5129,9.2985,9.4544,96800.0],["2026-05-08",9.4544,9.5031,9.2595,9.5031,92800.0],["2026-05-11",9.4154,9.5421,9.2205,9.2302,236900.0],["2026-05-12",9.045,9.2985,8.9963,9.1523,210200.0],["2026-05-13",9.0158,9.2302,8.8696,8.9573,222100.0],["2026-05-14",9.0255,9.24,8.9671,8.9963,188900.0],["2026-05-15",8.9671,8.9768,8.7819,8.8404,201900.0],["2026-05-18",8.8501,8.9963,8.8209,8.9183,151900.0],["2026-05-19",8.9476,9.006,8.7331,8.7526,184100.0],["2026-05-20",8.8209,8.9378,8.6649,8.8988,133500.0],["2026-05-21",8.9281,8.9671,8.7721,8.8598,133000.0],["2026-05-22",8.8988,9.0548,8.7429,8.8501,165100.0],["2026-05-26",8.7721,9.0158,8.7234,8.7624,293300.0],["2026-05-27",8.8404,9.045,8.8404,8.8988,165900.0],["2026-05-28",8.9573,9.084,8.9183,8.9573,172600.0],["2026-05-29",8.9208,8.98,8.832,8.8517,194100.0],["2026-06-01",8.8123,8.98,8.7629,8.9405,212000.0],["2026-06-02",8.8616,8.9701,8.8221,8.8419,132000.0],["2026-06-03",8.832,8.8813,8.5458,8.5655,303900.0],["2026-06-04",8.5952,8.9011,8.5557,8.832,195000.0],["2026-06-05",8.8616,8.8813,8.5853,8.6149,136400.0],["2026-06-08",8.6642,8.7826,8.5557,8.6445,163900.0],["2026-06-09",8.753,8.9405,8.7333,8.7432,119300.0],["2026-06-10",8.7432,8.8715,8.6445,8.6642,143100.0],["2026-06-11",8.684,8.8517,8.6445,8.7333,184400.0],["2026-06-12",8.8221,8.9603,8.6938,8.8912,169400.0],["2026-06-15",8.98,9.1083,8.753,8.7728,260200.0],["2026-06-16",8.7728,8.98,8.6741,8.684,149500.0],["2026-06-17",8.6938,8.832,8.3287,8.3386,210100.0],["2026-06-18",8.3583,8.3978,8.2004,8.2399,238700.0],["2026-06-22",8.2004,8.4274,8.0524,8.1314,350000.0],["2026-06-23",8.0524,8.3287,8.0524,8.1906,222700.0],["2026-06-24",8.1906,8.2202,7.8156,7.8452,263700.0],["2026-06-25",7.8156,7.9241,7.6774,7.9044,313200.0],["2026-06-26",7.9439,8.3188,7.9439,8.3188,190300.0],["2026-06-29",8.3682,8.5359,8.3188,8.457,257600.0],["2026-06-30",8.5,8.54,8.33,8.42,206600.0],["2026-07-01",8.48,8.65,8.41,8.48,184200.0],["2026-07-02",8.56,8.59,8.4,8.44,112300.0],["2026-07-06",8.45,8.56,8.32,8.37,152500.0],["2026-07-07",8.25,8.45,8.25,8.25,178000.0],["2026-07-08",8.25,8.32,8.09,8.23,235800.0],["2026-07-09",8.22,8.3,8.09,8.11,254000.0],["2026-07-10",8.21,8.42,8.15,8.32,136700.0],["2026-07-13",8.35,8.47,8.12,8.15,159800.0],["2026-07-14",8.22,8.43,8.22,8.35,141000.0],["2026-07-15",8.44,8.59,8.33,8.35,217400.0],["2026-07-16",8.34,8.47,8.23,8.4,131800.0],["2026-07-17",8.23,8.33,7.56,7.61,680900.0],["2026-07-20",7.54,7.54,6.83,7.14,901580.073847],["2026-07-21",7.13,7.5,7.13,7.34,299427.837108],["2026-07-22",7.27,7.4,7.11,7.11,212366.911573]]}