{"t":"TCPC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-04-04",2.8671,2.9274,2.8389,2.9274,1661300.0],["2012-04-05",2.9134,2.9657,2.8731,2.9576,148100.0],["2012-04-09",2.9657,2.9657,2.8973,2.9174,44700.0],["2012-04-10",2.9174,2.9516,2.8973,2.9174,40500.0],["2012-04-11",2.9576,2.9576,2.8973,2.9194,37600.0],["2012-04-12",2.9274,2.9496,2.9174,2.9234,31500.0],["2012-04-13",2.9576,2.9576,2.9174,2.9455,39200.0],["2012-04-16",2.9637,2.9637,2.9073,2.9274,47800.0],["2012-04-17",2.9174,2.9335,2.9073,2.9174,58100.0],["2012-04-18",2.8872,2.9174,2.8248,2.9154,104700.0],["2012-04-19",2.9073,2.9073,2.859,2.8932,52600.0],["2012-04-20",2.8973,2.9174,2.8973,2.9073,29900.0],["2012-04-23",2.9013,2.9174,2.8973,2.9154,24700.0],["2012-04-24",2.9174,2.9174,2.8973,2.9073,28000.0],["2012-04-25",2.9134,2.9154,2.8892,2.9154,52500.0],["2012-04-26",2.8892,2.9073,2.8771,2.8791,48100.0],["2012-04-27",2.8852,2.9174,2.8852,2.9174,52000.0],["2012-04-30",2.9174,2.9174,2.8771,2.9033,52700.0],["2012-05-01",2.8771,2.9033,2.8771,2.8812,21000.0],["2012-05-02",2.8872,2.9596,2.8751,2.9596,71000.0],["2012-05-03",2.9677,2.9677,2.9174,2.9677,54100.0],["2012-05-04",2.9677,2.9697,2.8973,2.9677,77300.0],["2012-05-07",2.9476,2.9476,2.8671,2.9274,21700.0],["2012-05-08",2.9194,2.9194,2.857,2.9093,33800.0],["2012-05-09",2.8973,2.9113,2.8731,2.9093,24600.0],["2012-05-10",2.9274,2.9335,2.8691,2.9073,26000.0],["2012-05-11",2.8852,2.9355,2.8711,2.9335,29900.0],["2012-05-14",2.9415,2.9556,2.9093,2.9294,29000.0],["2012-05-15",2.9677,2.9677,2.857,2.8932,30200.0],["2012-05-16",2.9335,2.9375,2.8751,2.9174,35000.0],["2012-05-17",2.9134,2.9576,2.8771,2.8771,21000.0],["2012-05-18",2.8973,2.9576,2.7906,2.8168,32000.0],["2012-05-21",2.8007,2.8369,2.6297,2.7765,47600.0],["2012-05-22",2.8107,2.9073,2.678,2.9073,67900.0],["2012-05-23",2.8631,2.8952,2.7685,2.855,12200.0],["2012-05-24",2.8651,2.8651,2.7765,2.8107,18800.0],["2012-05-25",2.8248,2.851,2.7866,2.8449,10200.0],["2012-05-29",2.8369,2.8852,2.7745,2.8771,24600.0],["2012-05-30",2.861,2.8771,2.8007,2.8771,21300.0],["2012-05-31",2.8892,2.9174,2.859,2.9174,47900.0],["2012-06-01",2.8993,2.9093,2.7765,2.7765,26900.0],["2012-06-04",2.7866,2.857,2.7765,2.7906,10800.0],["2012-06-05",2.8329,2.8892,2.7967,2.857,12600.0],["2012-06-06",2.857,2.9053,2.855,2.8832,15000.0],["2012-06-07",2.8872,2.8872,2.857,2.8852,9300.0],["2012-06-08",2.8852,2.9174,2.8852,2.9174,28500.0],["2012-06-11",2.9013,2.9576,2.8912,2.8912,29800.0],["2012-06-12",2.9335,2.9335,2.8288,2.859,37500.0],["2012-06-13",2.8508,2.925,2.7951,2.9229,17700.0],["2012-06-14",2.958,2.9683,2.8858,2.9415,33800.0],["2012-06-15",2.9271,2.958,2.8899,2.9456,23800.0],["2012-06-18",2.958,3.0301,2.8899,2.9621,40200.0],["2012-06-19",2.9868,2.9889,2.9188,2.9497,56900.0],["2012-06-20",2.8755,2.9786,2.8611,2.9497,41400.0],["2012-06-21",2.9703,2.9703,2.8899,2.9394,31800.0],["2012-06-22",2.9291,2.9786,2.8652,2.96,750700.0],["2012-06-25",2.96,2.9889,2.8714,2.9106,61100.0],["2012-06-26",2.9271,3.0095,2.9147,2.9477,39100.0],["2012-06-27",2.9683,2.9868,2.892,2.9662,27900.0],["2012-06-28",2.9477,3.0095,2.9477,2.9868,69200.0],["2012-06-29",3.0095,3.0095,2.9538,2.9806,29300.0],["2012-07-02",2.9662,3.0404,2.9662,3.0404,66600.0],["2012-07-03",3.0239,3.0466,2.96,3.0466,12200.0],["2012-07-05",3.0177,3.0404,2.9642,2.9868,27800.0],["2012-07-06",2.9683,2.9868,2.9497,2.9806,9400.0],["2012-07-09",2.96,3.0239,2.96,2.9786,30700.0],["2012-07-10",2.9992,2.9992,2.96,2.9745,9600.0],["2012-07-11",2.9848,3.0404,2.9538,2.9806,32800.0],["2012-07-12",2.9621,3.026,2.9621,2.9971,17900.0],["2012-07-13",3.0074,3.0074,2.9703,2.9868,15100.0],["2012-07-16",2.991,3.0177,2.9456,2.9456,13800.0],["2012-07-17",2.9559,2.9971,2.9518,2.9786,16000.0],["2012-07-18",2.9703,2.9992,2.9477,2.9827,29200.0],["2012-07-19",2.9745,2.9745,2.9332,2.9332,20000.0],["2012-07-20",2.9312,2.9745,2.9312,2.9353,27100.0],["2012-07-23",2.9312,3.0074,2.9312,2.9435,21900.0],["2012-07-24",2.9312,2.9745,2.9312,2.9374,18400.0],["2012-07-25",2.958,2.9889,2.8982,2.958,57500.0],["2012-07-26",2.9889,2.9889,2.9147,2.9806,15900.0],["2012-07-27",2.9889,2.991,2.9765,2.9889,18800.0],["2012-07-30",2.9806,3.026,2.9374,2.9889,43700.0],["2012-07-31",3.0054,3.0404,2.9415,2.993,59400.0],["2012-08-01",2.9951,3.0363,2.9456,2.9497,54700.0],["2012-08-02",2.958,2.9868,2.9456,2.9559,27900.0],["2012-08-03",2.9683,2.9889,2.9518,2.9889,43900.0],["2012-08-06",2.9765,3.0095,2.96,2.9868,19500.0],["2012-08-07",2.9724,2.9868,2.9291,2.9806,30100.0],["2012-08-08",2.9559,3.0281,2.9518,3.0095,19200.0],["2012-08-09",3.0301,3.0384,2.9786,3.0198,39200.0],["2012-08-10",3.0281,3.059,3.0136,3.0178,103500.0],["2012-08-13",3.0363,3.0899,3.0136,3.0425,90700.0],["2012-08-14",3.0652,3.0652,3.0116,3.0219,120800.0],["2012-08-15",3.0899,3.0899,3.0322,3.0528,102100.0],["2012-08-16",3.0734,3.2259,3.0425,3.0549,91100.0],["2012-08-17",3.0652,3.0796,3.0507,3.0713,29600.0],["2012-08-20",3.0466,3.0961,3.0425,3.0672,56300.0],["2012-08-21",3.0858,3.092,3.0322,3.0322,68600.0],["2012-08-22",3.0425,3.0693,3.0095,3.0301,58400.0],["2012-08-23",3.0445,3.0507,3.026,3.0281,40100.0],["2012-08-24",3.0384,3.092,3.0239,3.0713,36600.0],["2012-08-27",3.0755,3.092,3.0445,3.0652,95900.0],["2012-08-28",3.0693,3.092,3.0652,3.0796,75000.0],["2012-08-29",3.0981,3.0981,3.0713,3.0961,396000.0],["2012-08-30",3.1023,3.16,3.1002,3.1126,66300.0],["2012-08-31",3.1311,3.195,3.1311,3.1765,94000.0],["2012-09-04",3.1909,3.195,3.094,3.195,43300.0],["2012-09-05",3.195,3.2156,3.1559,3.1909,69000.0],["2012-09-06",3.1847,3.195,3.1641,3.1847,110300.0],["2012-09-07",3.2053,3.2053,3.1538,3.1765,44500.0],["2012-09-10",3.1909,3.2218,3.16,3.1682,70600.0],["2012-09-11",3.1785,3.3373,3.1723,3.2218,54600.0],["2012-09-12",3.2513,3.2682,3.167,3.2281,49100.0],["2012-09-13",3.1986,3.3083,3.1628,3.2218,104400.0],["2012-09-14",3.2366,3.2787,3.2028,3.2513,57900.0],["2012-09-17",3.2513,3.2998,3.2071,3.264,60300.0],["2012-09-18",3.2682,3.3104,3.2366,3.2619,89600.0],["2012-09-19",3.283,3.2893,3.2534,3.2787,54000.0],["2012-09-20",3.2598,3.2787,3.1839,3.2303,35900.0],["2012-09-21",3.2408,3.3315,3.2176,3.2513,53800.0],["2012-09-24",3.2682,3.3209,3.2176,3.2513,77700.0],["2012-09-25",3.2577,3.3083,3.2303,3.2577,50000.0],["2012-09-26",3.2577,3.3167,3.2577,3.3104,41000.0],["2012-09-27",3.3209,3.3736,3.2851,3.3525,61500.0],["2012-09-28",3.4137,3.4137,3.323,3.3652,89100.0],["2012-10-01",3.3884,3.3989,3.2682,3.3315,52000.0],["2012-10-02",3.323,3.3926,3.2745,3.2914,20500.0],["2012-10-03",3.3019,3.3525,3.2682,3.2977,35700.0],["2012-10-04",3.3209,3.3525,3.2745,3.3209,24800.0],["2012-10-05",3.3441,3.3441,3.2872,3.3251,23900.0],["2012-10-08",3.3272,3.3673,3.2809,3.2809,20500.0],["2012-10-09",3.2935,3.3336,3.2303,3.2492,47900.0],["2012-10-10",3.2556,3.3167,3.2281,3.2893,38100.0],["2012-10-11",3.2998,3.3315,3.2492,3.283,23200.0],["2012-10-12",3.283,3.3736,3.2556,3.3041,52600.0],["2012-10-15",3.3104,3.3631,3.205,3.2387,55500.0],["2012-10-16",3.2619,3.3167,3.2408,3.264,18800.0],["2012-10-17",3.2809,3.2809,3.2071,3.2408,42100.0],["2012-10-18",3.2577,3.2577,3.2007,3.2471,85600.0],["2012-10-19",3.2745,3.2745,3.2303,3.2303,64500.0],["2012-10-22",3.2745,3.2745,3.1839,3.2366,38600.0],["2012-10-23",3.2197,3.2661,3.1649,3.2471,39400.0],["2012-10-24",3.2471,3.2471,3.1965,3.2176,32100.0],["2012-10-25",3.2408,3.2577,3.2155,3.2513,27600.0],["2012-10-26",3.2577,3.2577,3.205,3.2281,16700.0],["2012-10-31",3.245,3.2872,3.2239,3.2324,36400.0],["2012-11-01",3.2492,3.2598,3.1818,3.2408,43600.0],["2012-11-02",3.2556,3.2598,3.2134,3.226,22500.0],["2012-11-05",3.2429,3.2513,3.1881,3.2471,25000.0],["2012-11-06",3.2577,3.2577,3.226,3.2577,71500.0],["2012-11-07",3.2345,3.2345,3.1775,3.1965,43200.0],["2012-11-08",3.2092,3.226,3.1944,3.2155,35000.0],["2012-11-09",3.1628,3.226,3.1628,3.2113,36400.0],["2012-11-12",3.2134,3.2176,3.1586,3.1881,26000.0],["2012-11-13",3.1923,3.226,3.1839,3.1986,49500.0],["2012-11-14",3.1923,3.2134,3.1312,3.1375,37300.0],["2012-11-15",3.1543,3.2134,3.1543,3.1818,122500.0],["2012-11-16",3.1691,3.2134,3.1459,3.1691,127500.0],["2012-11-19",3.1902,3.2598,3.1691,3.1839,102200.0],["2012-11-20",3.1754,3.2577,3.1607,3.1628,159500.0],["2012-11-21",3.1796,3.1944,3.1565,3.1628,136700.0],["2012-11-23",3.1754,3.2134,3.1522,3.1628,43100.0],["2012-11-26",3.1691,3.2155,3.1586,3.1691,75000.0],["2012-11-27",3.1775,3.2661,3.1754,3.2071,64200.0],["2012-11-28",3.2155,3.2155,3.1333,3.1586,104400.0],["2012-11-29",3.1881,3.2113,3.1459,3.1628,148500.0],["2012-11-30",3.1543,3.1733,3.1417,3.1649,1165400.0],["2012-12-03",3.1902,3.1902,3.1438,3.1628,161400.0],["2012-12-04",3.1733,3.1839,3.1501,3.1628,72500.0],["2012-12-05",3.1628,3.1712,3.1417,3.1628,96700.0],["2012-12-06",3.1775,3.1775,3.148,3.1607,60800.0],["2012-12-07",3.1543,3.1628,3.1227,3.1312,86100.0],["2012-12-10",3.1501,3.167,3.1101,3.1206,142500.0],["2012-12-11",3.1417,3.1733,3.1037,3.1206,123200.0],["2012-12-12",3.1396,3.1522,3.0869,3.108,135900.0],["2012-12-13",3.173,3.2055,3.1188,3.1947,65800.0],["2012-12-14",3.1556,3.5089,3.1448,3.2272,77300.0],["2012-12-17",3.2185,3.2315,3.1621,3.2163,77900.0],["2012-12-18",3.2077,3.2077,3.1751,3.1968,110100.0],["2012-12-19",3.2185,3.251,3.1925,3.2293,106700.0],["2012-12-20",3.2402,3.2575,3.1925,3.2272,182000.0],["2012-12-21",3.225,3.2337,3.1556,3.2077,178900.0],["2012-12-24",3.2185,3.2315,3.1795,3.212,17000.0],["2012-12-26",3.2077,3.212,3.1751,3.1795,78100.0],["2012-12-27",3.1686,3.2055,3.1491,3.199,59100.0],["2012-12-28",3.2077,3.2077,3.1643,3.1773,70000.0],["2012-12-31",3.2033,3.2033,3.1578,3.1947,139400.0],["2013-01-02",3.2207,3.238,3.1708,3.2055,109400.0],["2013-01-03",3.2142,3.2185,3.1773,3.1947,94500.0],["2013-01-04",3.2055,3.2098,3.1751,3.1838,88300.0],["2013-01-07",3.1838,3.2098,3.1686,3.2055,118600.0],["2013-01-08",3.2055,3.2142,3.1795,3.2077,113400.0],["2013-01-09",3.2055,3.2142,3.1795,3.1881,209300.0],["2013-01-10",3.1925,3.1925,3.1643,3.1816,286100.0],["2013-01-11",3.1881,3.1968,3.1708,3.1838,349600.0],["2013-01-14",3.173,3.1968,3.1665,3.1773,252200.0],["2013-01-15",3.16,3.1816,3.16,3.173,176500.0],["2013-01-16",3.1773,3.2185,3.1751,3.2077,580100.0],["2013-01-17",3.2163,3.2402,3.2055,3.2293,168700.0],["2013-01-18",3.238,3.2423,3.212,3.2185,91000.0],["2013-01-22",3.2337,3.2358,3.1751,3.2207,112800.0],["2013-01-23",3.2055,3.2293,3.1925,3.2055,153300.0],["2013-01-24",3.199,3.2207,3.1773,3.199,94200.0],["2013-01-25",3.2185,3.225,3.1903,3.2033,78600.0],["2013-01-28",3.2163,3.2207,3.1947,3.199,84600.0],["2013-01-29",3.2163,3.225,3.1773,3.2207,234800.0],["2013-01-30",3.2402,3.2402,3.1903,3.2012,170000.0],["2013-01-31",3.1968,3.2337,3.1968,3.2142,130500.0],["2013-02-01",3.212,3.2402,3.2055,3.238,162000.0],["2013-02-04",3.2467,3.2575,3.2207,3.2402,146000.0],["2013-02-05",3.2402,3.251,3.212,3.2488,85700.0],["2013-02-06",3.251,3.251,3.2207,3.2358,103800.0],["2013-02-07",3.251,3.251,3.1968,3.2033,110100.0],["2013-02-08",3.225,3.2445,3.2077,3.2315,171200.0],["2013-02-11",3.2423,3.2423,3.2012,3.2207,86000.0],["2013-02-12",3.2163,3.2402,3.2163,3.2272,119600.0],["2013-02-13",3.2358,3.3052,3.2272,3.277,254900.0],["2013-02-14",3.2705,3.3897,3.2705,3.3442,190400.0],["2013-02-15",3.3637,3.381,3.316,3.355,129800.0],["2013-02-19",3.3919,3.4179,3.3182,3.3594,310300.0],["2013-02-20",3.3464,3.3702,3.3052,3.316,122600.0],["2013-02-21",3.3052,3.3854,3.2597,3.3269,86800.0],["2013-02-22",3.342,3.3702,3.238,3.3594,112900.0],["2013-02-25",3.3702,3.381,3.2835,3.3074,141300.0],["2013-02-26",3.329,3.3789,3.2965,3.3247,53500.0],["2013-02-27",3.3399,3.3767,3.2965,3.3442,94000.0],["2013-02-28",3.3594,3.4244,3.3334,3.3984,121800.0],["2013-03-01",3.4482,3.4612,3.4027,3.4591,179400.0],["2013-03-04",3.4396,3.4612,3.3789,3.4222,92800.0],["2013-03-05",3.4309,3.4591,3.4136,3.4461,83400.0],["2013-03-06",3.4309,3.4439,3.3312,3.3702,102500.0],["2013-03-07",3.3594,3.4569,3.3594,3.4417,77000.0],["2013-03-08",3.4482,3.4504,3.3355,3.3984,118900.0],["2013-03-11",3.3854,3.4612,3.381,3.4005,82100.0],["2013-03-12",3.4136,3.4569,3.4027,3.4417,117100.0],["2013-03-13",3.4547,3.4894,3.4179,3.4396,118600.0],["2013-03-14",3.4507,3.5374,3.4485,3.5218,100800.0],["2013-03-15",3.5085,3.5974,3.4485,3.593,233000.0],["2013-03-18",3.5441,3.5863,3.4907,3.553,128400.0],["2013-03-19",3.5596,3.6108,3.4685,3.4885,174200.0],["2013-03-20",3.4929,3.5885,3.4929,3.5641,105400.0],["2013-03-21",3.5685,3.5841,3.5129,3.5441,72000.0],["2013-03-22",3.5329,3.5685,3.5018,3.5018,63500.0],["2013-03-25",3.5174,3.5574,3.5018,3.5263,60400.0],["2013-03-26",3.5196,3.5218,3.4707,3.4907,45800.0],["2013-03-27",3.5218,3.5218,3.4685,3.4929,40700.0],["2013-03-28",3.5129,3.5707,3.4685,3.5485,101000.0],["2013-04-01",3.5663,3.5663,3.5085,3.5129,65500.0],["2013-04-02",3.5329,3.5574,3.5018,3.5263,77100.0],["2013-04-03",3.5018,3.5463,3.4418,3.444,121600.0],["2013-04-04",3.4551,3.5018,3.3862,3.4084,109700.0],["2013-04-05",3.384,3.4018,3.3351,3.3884,133500.0],["2013-04-08",3.4129,3.4418,3.3795,3.4218,29000.0],["2013-04-09",3.4373,3.4373,3.3617,3.3751,115600.0],["2013-04-10",3.3773,3.4907,3.3573,3.4507,131700.0],["2013-04-11",3.464,3.464,3.3751,3.3973,53100.0],["2013-04-12",3.404,3.4351,3.384,3.4084,32500.0],["2013-04-15",3.4151,3.444,3.3595,3.3773,65700.0],["2013-04-16",3.3973,3.484,3.3617,3.4396,81200.0],["2013-04-17",3.4351,3.4373,3.3417,3.3684,42100.0],["2013-04-18",3.3884,3.4107,3.3373,3.3373,40600.0],["2013-04-19",3.3417,3.4307,3.3417,3.424,45700.0],["2013-04-22",3.424,3.4751,3.364,3.4262,65700.0],["2013-04-23",3.4485,3.4707,3.4084,3.4551,62100.0],["2013-04-24",3.464,3.4929,3.4507,3.4885,65000.0],["2013-04-25",3.553,3.553,3.4618,3.5085,74400.0],["2013-04-26",3.5218,3.5218,3.4351,3.4818,29700.0],["2013-04-29",3.504,3.5463,3.4751,3.5196,70400.0],["2013-04-30",3.5285,3.5396,3.4707,3.484,74200.0],["2013-05-01",3.4974,3.5307,3.4373,3.4396,57800.0],["2013-05-02",3.4373,3.5441,3.4373,3.4796,92700.0],["2013-05-03",3.4796,3.5374,3.4551,3.464,67500.0],["2013-05-06",3.4462,3.524,3.4351,3.4974,86200.0],["2013-05-07",3.5107,3.5107,3.4573,3.4774,87900.0],["2013-05-08",3.4796,3.5374,3.4662,3.484,165200.0],["2013-05-09",3.4863,3.5196,3.4351,3.4573,111200.0],["2013-05-10",3.4751,3.524,3.444,3.4907,53800.0],["2013-05-13",3.5063,3.5107,3.4507,3.4774,103300.0],["2013-05-14",3.4885,3.5441,3.4707,3.5374,141600.0],["2013-05-15",3.5352,3.5485,3.5018,3.5152,132300.0],["2013-05-16",3.524,3.5374,3.5107,3.5285,107800.0],["2013-05-17",3.5463,3.5463,3.4796,3.4974,110300.0],["2013-05-20",3.4907,3.6019,3.4907,3.6019,221500.0],["2013-05-21",3.4685,3.4885,3.4662,3.4751,3450600.0],["2013-05-22",3.4907,3.5196,3.4751,3.4863,733100.0],["2013-05-23",3.4751,3.5574,3.4729,3.5418,458500.0],["2013-05-24",3.5507,3.5618,3.5129,3.5507,233700.0],["2013-05-28",3.5796,3.6019,3.504,3.5841,867100.0],["2013-05-29",3.633,3.633,3.5574,3.6152,533000.0],["2013-05-30",3.6241,3.6241,3.5574,3.5974,363300.0],["2013-05-31",3.613,3.613,3.5574,3.5574,360200.0],["2013-06-03",3.613,3.613,3.4751,3.5418,450500.0],["2013-06-04",3.5596,3.5952,3.5441,3.5685,259700.0],["2013-06-05",3.5299,3.5844,3.4775,3.5571,243000.0],["2013-06-06",3.5549,3.6026,3.5321,3.5844,233000.0],["2013-06-07",3.5958,3.6618,3.5526,3.6436,238400.0],["2013-06-10",3.6322,3.6458,3.5935,3.6436,212900.0],["2013-06-11",3.6163,3.6595,3.6049,3.6322,120500.0],["2013-06-12",3.639,3.639,3.5389,3.5526,203800.0],["2013-06-13",3.5435,3.639,3.5367,3.6254,180500.0],["2013-06-14",3.6277,3.6527,3.5935,3.6436,149500.0],["2013-06-17",3.6618,3.7141,3.6322,3.7095,452700.0],["2013-06-18",3.6845,3.7186,3.6322,3.6913,361000.0],["2013-06-19",3.6549,3.7368,3.6527,3.6891,368500.0],["2013-06-20",3.6845,3.7232,3.6299,3.6891,413300.0],["2013-06-21",3.6868,3.7277,3.6527,3.6572,450400.0],["2013-06-24",3.639,3.639,3.5617,3.6322,303800.0],["2013-06-25",3.6618,3.7164,3.614,3.6822,259100.0],["2013-06-26",3.6686,3.7027,3.6458,3.6913,285000.0],["2013-06-27",3.7073,3.7641,3.6822,3.755,409700.0],["2013-06-28",3.7732,3.8437,3.7095,3.8141,3176700.0],["2013-07-01",3.7891,3.8051,3.7141,3.7164,262300.0],["2013-07-02",3.7232,3.8528,3.6527,3.68,178500.0],["2013-07-03",3.6754,3.7254,3.6527,3.7073,75600.0],["2013-07-05",3.7527,3.7618,3.6481,3.664,162600.0],["2013-07-08",3.7027,3.7391,3.6845,3.6959,133400.0],["2013-07-09",3.7414,3.7573,3.7027,3.7323,215700.0],["2013-07-10",3.7414,3.7891,3.7323,3.7869,149800.0],["2013-07-11",3.7982,3.8096,3.7596,3.7937,199000.0],["2013-07-12",3.7937,3.8142,3.7709,3.7914,85100.0],["2013-07-15",3.8051,3.821,3.7823,3.821,212700.0],["2013-07-16",3.8096,3.8096,3.7641,3.7937,188400.0],["2013-07-17",3.7846,3.8119,3.7573,3.7869,127100.0],["2013-07-18",3.7869,3.7982,3.7527,3.796,98900.0],["2013-07-19",3.7982,3.821,3.7527,3.821,124100.0],["2013-07-22",3.78,3.78,3.6595,3.7527,325900.0],["2013-07-23",3.7527,3.7709,3.705,3.7482,160000.0],["2013-07-24",3.7527,3.7687,3.6822,3.6913,158200.0],["2013-07-25",3.664,3.73,3.6618,3.7186,180300.0],["2013-07-26",3.7073,3.7254,3.6618,3.6845,96000.0],["2013-07-29",3.6822,3.7186,3.6595,3.7004,128300.0],["2013-07-30",3.7368,3.7436,3.6618,3.6754,126500.0],["2013-07-31",3.6731,3.6868,3.6117,3.614,179700.0],["2013-08-01",3.6231,3.6595,3.5844,3.6277,115900.0],["2013-08-02",3.6163,3.6595,3.6117,3.6436,92800.0],["2013-08-05",3.6186,3.6572,3.6049,3.6299,90700.0],["2013-08-06",3.6277,3.6595,3.5958,3.6026,119800.0],["2013-08-07",3.5958,3.6254,3.5458,3.548,200800.0],["2013-08-08",3.548,3.5958,3.5185,3.5412,192100.0],["2013-08-09",3.5276,3.5662,3.4753,3.5003,131400.0],["2013-08-12",3.5003,3.5253,3.4684,3.4775,203700.0],["2013-08-13",3.4798,3.4935,3.4571,3.4662,175200.0],["2013-08-14",3.4662,3.5003,3.4616,3.4707,83600.0],["2013-08-15",3.4662,3.523,3.4139,3.423,222800.0],["2013-08-16",3.423,3.4889,3.423,3.4366,151400.0],["2013-08-19",3.4343,3.4798,3.382,3.4093,204000.0],["2013-08-20",3.4389,3.5026,3.4184,3.4616,143100.0],["2013-08-21",3.4684,3.498,3.448,3.4753,248900.0],["2013-08-22",3.5185,3.6004,3.4866,3.5139,321300.0],["2013-08-23",3.523,3.5458,3.5048,3.5253,253800.0],["2013-08-26",3.5571,3.5822,3.5344,3.5571,156700.0],["2013-08-27",3.5571,3.5799,3.5048,3.5094,220800.0],["2013-08-28",3.5208,3.5435,3.5026,3.5185,243200.0],["2013-08-29",3.5139,3.5708,3.5117,3.5594,192700.0],["2013-08-30",3.548,3.5776,3.5185,3.5435,298300.0],["2013-09-03",3.5685,3.589,3.5526,3.5799,267100.0],["2013-09-04",3.5799,3.6367,3.5503,3.6367,626800.0],["2013-09-05",3.6181,3.667,3.56,3.5669,254500.0],["2013-09-06",3.5716,3.6018,3.5507,3.5902,147400.0],["2013-09-09",3.5949,3.6367,3.5716,3.6205,138200.0],["2013-09-10",3.66,3.6972,3.6298,3.6786,289800.0],["2013-09-11",3.6623,3.7089,3.6507,3.6926,246400.0],["2013-09-12",3.681,3.7345,3.681,3.6996,190500.0],["2013-09-13",3.7159,3.7345,3.681,3.7182,157000.0],["2013-09-16",3.7345,3.7368,3.7089,3.7252,147400.0],["2013-09-17",3.7159,3.7321,3.6996,3.7321,154000.0],["2013-09-18",3.7252,3.7624,3.6996,3.7345,267500.0],["2013-09-19",3.7577,3.7601,3.6996,3.7531,154600.0],["2013-09-20",3.7531,3.7577,3.7112,3.7228,216900.0],["2013-09-23",3.7112,3.7345,3.6879,3.6996,121100.0],["2013-09-24",3.7112,3.7787,3.6949,3.774,185800.0],["2013-09-25",3.781,3.8322,3.7577,3.781,146300.0],["2013-09-26",3.6414,3.66,3.6344,3.6391,2184300.0],["2013-09-27",3.6484,3.7415,3.6484,3.7391,1608300.0],["2013-09-30",3.7228,3.781,3.6949,3.7764,990000.0],["2013-10-01",3.7554,3.8066,3.7554,3.788,496800.0],["2013-10-02",3.781,3.7996,3.7694,3.7833,562500.0],["2013-10-03",3.781,3.7857,3.7228,3.7438,299800.0],["2013-10-04",3.7391,3.7833,3.7228,3.7508,239300.0],["2013-10-07",3.7438,3.795,3.7298,3.788,287000.0],["2013-10-08",3.774,3.7996,3.7252,3.7368,178200.0],["2013-10-09",3.7368,3.7391,3.7112,3.7182,171800.0],["2013-10-10",3.7252,3.8043,3.7228,3.7833,206100.0],["2013-10-11",3.767,3.8066,3.7415,3.7973,141700.0],["2013-10-14",3.767,3.8066,3.7554,3.8043,73500.0],["2013-10-15",3.7857,3.8066,3.7391,3.767,131900.0],["2013-10-16",3.7787,3.8299,3.7694,3.795,158700.0],["2013-10-17",3.795,3.8555,3.795,3.8392,146400.0],["2013-10-18",3.8694,3.8694,3.7926,3.8415,168600.0],["2013-10-21",3.8741,3.9299,3.8578,3.9067,305900.0],["2013-10-22",3.909,3.9322,3.8973,3.909,285200.0],["2013-10-23",3.9067,3.9322,3.8857,3.9183,257800.0],["2013-10-24",3.9229,3.9346,3.8973,3.9206,160600.0],["2013-10-25",3.9322,3.9322,3.8997,3.9322,141500.0],["2013-10-28",3.916,3.9322,3.8624,3.9206,213800.0],["2013-10-29",3.909,3.9322,3.8973,3.9043,208200.0],["2013-10-30",3.8973,3.9136,3.8718,3.888,260300.0],["2013-10-31",3.8857,3.909,3.8671,3.8787,737800.0],["2013-11-01",3.8671,3.9439,3.8648,3.9299,257400.0],["2013-11-04",3.9183,3.9765,3.9183,3.9578,260400.0],["2013-11-05",3.9602,3.9858,3.9346,3.9439,378500.0],["2013-11-06",3.9462,3.9672,3.9253,3.9369,145200.0],["2013-11-07",3.9555,3.9788,3.9276,3.9276,147500.0],["2013-11-08",3.9206,4.0509,3.9206,4.0183,368400.0],["2013-11-11",4.023,4.1184,4.0114,4.0276,244500.0],["2013-11-12",4.023,4.023,3.9788,3.9974,172500.0],["2013-11-13",3.9788,4.0183,3.9671,4.016,128100.0],["2013-11-14",4.016,4.0439,3.9881,4.0183,91700.0],["2013-11-15",4.0207,4.0346,3.9927,4.0253,107500.0],["2013-11-18",4.0323,4.0602,4.0044,4.0532,169200.0],["2013-11-19",4.0021,4.0602,3.9718,3.9811,232500.0],["2013-11-20",3.9951,4.0346,3.9578,3.9671,223300.0],["2013-11-21",3.9741,4.0276,3.9741,3.9904,149200.0],["2013-11-22",4.0044,4.0253,3.9578,4.0044,191400.0],["2013-11-25",4.0137,4.0463,4.0021,4.0323,240100.0],["2013-11-26",3.9834,4.0137,3.9322,3.9346,345400.0],["2013-11-27",3.9206,3.9881,3.909,3.9695,229300.0],["2013-11-29",3.9904,4.0672,3.9695,4.0253,112900.0],["2013-12-02",4.0276,4.0346,3.9113,3.9392,319800.0],["2013-12-03",3.916,3.9509,3.8648,3.9253,711200.0],["2013-12-04",3.9206,3.9811,3.9067,3.9509,233200.0],["2013-12-05",3.9392,3.9811,3.902,3.9113,238200.0],["2013-12-06",3.9399,3.9852,3.9352,3.9638,192600.0],["2013-12-09",3.9542,4.0019,3.9232,3.9781,217800.0],["2013-12-10",3.9614,3.9876,3.9375,3.9399,220500.0],["2013-12-11",3.9471,3.9829,3.9399,3.9519,211000.0],["2013-12-12",3.9423,3.9781,3.9185,3.9328,289500.0],["2013-12-13",3.7921,3.8445,3.7682,3.8421,3364400.0],["2013-12-16",3.8684,3.9328,3.8421,3.9232,587100.0],["2013-12-17",3.9113,4.0306,3.8898,4.0186,631000.0],["2013-12-18",4.0067,4.0759,3.9924,4.0663,599600.0],["2013-12-19",4.0425,4.0663,4.0067,4.0091,221700.0],["2013-12-20",4.0258,4.0616,3.9542,4.021,1078600.0],["2013-12-23",4.0449,4.0544,4.0067,4.0329,214400.0],["2013-12-24",4.0162,4.0425,3.99,4.0091,180700.0],["2013-12-26",4.0091,4.0353,3.9948,4.0162,190100.0],["2013-12-27",4.0353,4.0568,4.0162,4.0496,286000.0],["2013-12-30",4.0377,4.0663,3.9876,3.9924,226100.0],["2013-12-31",4.0162,4.0282,3.9829,4.0019,353800.0],["2014-01-02",3.9829,4.0186,3.9399,3.9852,269200.0],["2014-01-03",3.9805,4.0449,3.9733,4.0234,214000.0],["2014-01-06",4.052,4.083,4.0329,4.0496,314300.0],["2014-01-07",4.0544,4.0783,4.0425,4.0759,275000.0],["2014-01-08",4.0663,4.0902,4.0425,4.0759,349800.0],["2014-01-09",4.0926,4.1593,4.0806,4.1593,688000.0],["2014-01-10",4.1498,4.1546,4.1045,4.1283,186800.0],["2014-01-13",4.1236,4.1403,4.0377,4.0663,223200.0],["2014-01-14",4.0663,4.1116,4.0449,4.0663,310300.0],["2014-01-15",4.0616,4.114,4.0306,4.0902,232700.0],["2014-01-16",4.0711,4.1426,4.0639,4.1283,245700.0],["2014-01-17",4.114,4.1498,4.083,4.1331,148100.0],["2014-01-21",4.1498,4.1689,4.1379,4.1593,174700.0],["2014-01-22",4.1593,4.1999,4.1379,4.1784,232700.0],["2014-01-23",4.188,4.2094,4.1403,4.1784,227900.0],["2014-01-24",4.176,4.1975,4.0878,4.1093,334800.0],["2014-01-27",4.1021,4.1379,4.0306,4.114,464000.0],["2014-01-28",4.1188,4.1236,4.0449,4.1093,213800.0],["2014-01-29",4.083,4.114,4.0568,4.0711,152900.0],["2014-01-30",4.0973,4.1737,4.0329,4.126,345100.0],["2014-01-31",4.0735,4.1546,4.0616,4.1307,571900.0],["2014-02-03",4.1379,4.1379,4.0783,4.0997,439600.0],["2014-02-04",4.1021,4.1212,4.0878,4.1069,235700.0],["2014-02-05",4.0973,4.0973,4.0329,4.0496,193500.0],["2014-02-06",4.0472,4.1164,4.0472,4.0639,164000.0],["2014-02-07",4.0592,4.114,4.0377,4.1045,193500.0],["2014-02-10",4.0902,4.1546,4.0902,4.145,172500.0],["2014-02-11",4.1307,4.1832,4.1212,4.1665,236400.0],["2014-02-12",4.1093,4.1736,4.0926,4.1426,187300.0],["2014-02-13",4.1045,4.207,4.1021,4.1689,405800.0],["2014-02-14",4.1737,4.238,4.126,4.1951,304400.0],["2014-02-18",4.1975,4.2929,4.1808,4.2547,524800.0],["2014-02-19",4.2619,4.2738,4.1808,4.1856,309900.0],["2014-02-20",4.1737,4.2881,4.1737,4.2786,286800.0],["2014-02-21",4.3048,4.3239,4.2452,4.2857,321600.0],["2014-02-24",4.2857,4.3287,4.2452,4.2524,314900.0],["2014-02-25",4.2643,4.2643,4.0616,4.0902,644200.0],["2014-02-26",4.1021,4.1927,4.0926,4.1713,319800.0],["2014-02-27",4.1737,4.2261,4.1283,4.219,285600.0],["2014-02-28",4.2333,4.269,4.1903,4.2166,221900.0],["2014-03-03",4.2023,4.2237,4.1737,4.1999,189400.0],["2014-03-04",4.2118,4.2285,4.083,4.0973,678000.0],["2014-03-05",4.1021,4.176,4.0878,4.145,382400.0],["2014-03-06",4.2047,4.2953,4.1331,4.1808,407500.0],["2014-03-07",4.1331,4.1379,4.0162,4.1069,660300.0],["2014-03-10",4.0854,4.1093,4.0353,4.0449,652000.0],["2014-03-11",4.0759,4.0759,3.9781,4.0019,416800.0],["2014-03-12",3.9995,4.0496,3.9471,3.9805,437500.0],["2014-03-13",3.9853,4.056,3.9561,3.9951,470700.0],["2014-03-14",3.9951,4.0463,3.9439,4.0317,430600.0],["2014-03-17",4.0463,4.0853,4.0048,4.0268,344500.0],["2014-03-18",4.0219,4.0658,3.9951,4.0243,278700.0],["2014-03-19",4.0097,4.0365,3.9805,4.0268,339900.0],["2014-03-20",4.0341,4.0707,4.0,4.039,250700.0],["2014-03-21",4.0536,4.0731,4.0146,4.0536,657900.0],["2014-03-24",4.0755,4.0999,4.0536,4.0804,266200.0],["2014-03-25",4.0658,4.0926,4.0341,4.0633,192000.0],["2014-03-26",4.0755,4.0828,3.9732,3.9878,354800.0],["2014-03-27",3.9732,4.0658,3.9732,4.0073,228100.0],["2014-03-28",3.9975,4.0877,3.9975,4.0658,598100.0],["2014-03-31",4.1072,4.1072,4.0341,4.0341,350800.0],["2014-04-01",4.0463,4.0877,4.0243,4.0658,250400.0],["2014-04-02",4.0853,4.117,4.0463,4.0731,204000.0],["2014-04-03",4.0438,4.134,4.0438,4.1048,271800.0],["2014-04-04",4.1413,4.1413,4.0463,4.0755,258700.0],["2014-04-07",4.0755,4.0755,4.0024,4.0219,312800.0],["2014-04-08",4.0219,4.0731,4.0219,4.039,261800.0],["2014-04-09",4.0633,4.0804,4.0317,4.0585,181000.0],["2014-04-10",4.0755,4.0828,3.9878,3.9902,295800.0],["2014-04-11",3.9853,4.0292,3.9512,3.9561,258800.0],["2014-04-14",3.9927,4.0536,3.9585,3.9805,171000.0],["2014-04-15",3.9853,4.0633,3.9147,3.978,379600.0],["2014-04-16",3.9975,4.056,3.9683,4.0317,222300.0],["2014-04-17",4.0341,4.0877,4.0024,4.0512,181400.0],["2014-04-21",4.0707,4.0804,4.0292,4.0536,164000.0],["2014-04-22",4.0463,4.0828,4.0414,4.0536,217600.0],["2014-04-23",4.056,4.1048,4.0219,4.0755,270700.0],["2014-04-24",4.1072,4.1194,4.0097,4.0146,242500.0],["2014-04-25",4.0195,4.0512,3.9975,4.0268,289400.0],["2014-04-28",4.0317,4.0536,3.9683,3.9732,298000.0],["2014-04-29",3.9756,3.9853,3.9293,3.9342,485400.0],["2014-04-30",3.9366,3.9707,3.9147,3.9463,413100.0],["2014-05-01",3.9439,3.9439,3.8757,3.9122,368300.0],["2014-05-02",3.9342,3.9732,3.9025,3.9244,256000.0],["2014-05-05",3.8952,3.9561,3.8805,3.9073,271200.0],["2014-05-06",3.9073,3.9244,3.8708,3.8781,295600.0],["2014-05-07",3.8976,3.9025,3.8074,3.8513,434300.0],["2014-05-08",3.8635,3.922,3.8464,3.861,355600.0],["2014-05-09",3.844,3.861,3.805,3.8513,369900.0],["2014-05-12",3.8757,3.8952,3.8513,3.8732,373800.0],["2014-05-13",3.8537,3.8903,3.8415,3.8513,389400.0],["2014-05-14",3.8635,3.922,3.844,3.8659,316000.0],["2014-05-15",3.9098,3.9439,3.8488,3.9025,385500.0],["2014-05-16",3.9244,3.9439,3.8927,3.9439,251000.0],["2014-05-19",3.9537,3.9927,3.9073,3.9732,301200.0],["2014-05-20",3.9902,4.0097,3.9342,3.9683,312100.0],["2014-05-21",3.9927,4.0,3.9537,3.9829,284000.0],["2014-05-22",4.0292,4.0999,3.9927,4.0853,381900.0],["2014-05-23",4.0975,4.134,4.0755,4.1267,297600.0],["2014-05-27",4.1316,4.1755,4.1194,4.1511,285300.0],["2014-05-28",4.1633,4.1779,4.1292,4.1511,283400.0],["2014-05-29",4.173,4.212,4.1511,4.1633,299700.0],["2014-05-30",4.1925,4.1925,4.1462,4.1828,499700.0],["2014-06-02",4.2072,4.2072,4.1511,4.1584,230500.0],["2014-06-03",4.1657,4.1925,4.1438,4.1828,265100.0],["2014-06-04",4.195,4.2047,4.134,4.1901,264600.0],["2014-06-05",4.2145,4.2413,4.1682,4.2413,328000.0],["2014-06-06",4.2657,4.3071,4.2096,4.2681,268200.0],["2014-06-09",4.2778,4.2998,4.2291,4.2778,342900.0],["2014-06-10",4.3095,4.3729,4.2583,4.2827,321700.0],["2014-06-11",4.2803,4.2973,4.2315,4.2559,367200.0],["2014-06-12",4.2705,4.2949,4.2315,4.2608,235200.0],["2014-06-13",4.2973,4.3851,4.2778,4.3753,479900.0],["2014-06-16",4.2831,4.3654,4.2656,4.3105,351500.0],["2014-06-17",4.308,4.4552,4.308,4.3953,326500.0],["2014-06-18",4.4028,4.4377,4.3529,4.4053,322400.0],["2014-06-19",4.4153,4.4202,4.3679,4.4053,242400.0],["2014-06-20",4.4302,4.4302,4.3554,4.4028,413300.0],["2014-06-23",4.4252,4.4527,4.3928,4.4302,289600.0],["2014-06-24",4.4402,4.4751,4.4128,4.4178,399700.0],["2014-06-25",4.4277,4.4776,4.4028,4.4577,294300.0],["2014-06-26",4.4651,4.5949,4.4577,4.5674,551700.0],["2014-06-27",4.545,4.5574,4.4776,4.545,6276000.0],["2014-06-30",4.5874,4.5874,4.515,4.5425,484200.0],["2014-07-01",4.555,4.6273,4.535,4.5624,447100.0],["2014-07-02",4.5475,4.5774,4.525,4.5674,348200.0],["2014-07-03",4.5899,4.5899,4.5325,4.55,108400.0],["2014-07-07",4.5275,4.5375,4.4701,4.4926,301300.0],["2014-07-08",4.4876,4.4901,4.4227,4.4302,320200.0],["2014-07-09",4.4302,4.4976,4.4153,4.4477,263400.0],["2014-07-10",4.3978,4.4277,4.3454,4.4227,327400.0],["2014-07-11",4.4028,4.4252,4.3778,4.4153,208000.0],["2014-07-14",4.4502,4.4701,4.4028,4.4377,168700.0],["2014-07-15",4.4552,4.4701,4.4178,4.4352,160400.0],["2014-07-16",4.4352,4.4676,4.3953,4.4103,207600.0],["2014-07-17",4.3903,4.4377,4.3803,4.3828,150800.0],["2014-07-18",4.4028,4.4277,4.3654,4.3878,250700.0],["2014-07-21",4.3953,4.4277,4.3654,4.4103,130400.0],["2014-07-22",4.4402,4.4402,4.3853,4.3978,165900.0],["2014-07-23",4.3853,4.4227,4.3729,4.4078,121700.0],["2014-07-24",4.4227,4.4452,4.3928,4.4327,129100.0],["2014-07-25",4.4402,4.4602,4.3953,4.4128,129400.0],["2014-07-28",4.4377,4.4627,4.4178,4.4327,248600.0],["2014-07-29",4.2831,4.3155,4.2806,4.303,4296100.0],["2014-07-30",4.3205,4.3205,4.3005,4.3005,492700.0],["2014-07-31",4.2905,4.308,4.2656,4.2656,500400.0],["2014-08-01",4.2656,4.288,4.2631,4.288,352500.0],["2014-08-04",4.2831,4.303,4.2681,4.2905,282600.0],["2014-08-05",4.2781,4.303,4.2656,4.2831,228200.0],["2014-08-06",4.2656,4.288,4.2406,4.2406,399300.0],["2014-08-07",4.2481,4.303,4.2406,4.2706,301000.0],["2014-08-08",4.2731,4.323,4.2656,4.323,255300.0],["2014-08-11",4.3429,4.3429,4.293,4.3005,196400.0],["2014-08-12",4.2756,4.303,4.2382,4.2831,243400.0],["2014-08-13",4.288,4.3155,4.2855,4.2955,160500.0],["2014-08-14",4.303,4.303,4.2606,4.2631,213300.0],["2014-08-15",4.2706,4.3005,4.2406,4.2781,173300.0],["2014-08-18",4.2781,4.3255,4.2756,4.313,409200.0],["2014-08-19",4.318,4.328,4.303,4.318,298000.0],["2014-08-20",4.318,4.328,4.2681,4.298,216500.0],["2014-08-21",4.3005,4.323,4.2905,4.3105,167000.0],["2014-08-22",4.323,4.3255,4.2831,4.3205,199800.0],["2014-08-25",4.3205,4.4003,4.2955,4.3903,728500.0],["2014-08-26",4.4053,4.4078,4.3629,4.3828,259600.0],["2014-08-27",4.4028,4.4103,4.3429,4.3554,284400.0],["2014-08-28",4.3654,4.3903,4.3055,4.3878,236800.0],["2014-08-29",4.4028,4.4028,4.3504,4.3978,188900.0],["2014-09-02",4.4028,4.4128,4.3753,4.3828,196200.0],["2014-09-03",4.4028,4.4028,4.3604,4.3853,226500.0],["2014-09-04",4.4153,4.4178,4.3679,4.3953,241300.0],["2014-09-05",4.3978,4.4003,4.3479,4.3604,185400.0],["2014-09-08",4.3753,4.4103,4.3304,4.3379,229300.0],["2014-09-09",4.3504,4.3878,4.3255,4.3704,246400.0],["2014-09-10",4.3853,4.3978,4.3404,4.3679,190800.0],["2014-09-11",4.3853,4.3978,4.3429,4.3704,226200.0],["2014-09-12",4.3627,4.3907,4.3322,4.3423,357600.0],["2014-09-15",4.3423,4.3423,4.2583,4.271,267000.0],["2014-09-16",4.2583,4.3067,4.1921,4.2201,332000.0],["2014-09-17",4.243,4.294,4.2379,4.2685,185400.0],["2014-09-18",4.2863,4.2965,4.2583,4.2608,114900.0],["2014-09-19",4.271,4.2736,4.1895,4.2379,487600.0],["2014-09-22",4.2201,4.2328,4.159,4.1819,252000.0],["2014-09-23",4.1946,4.2252,4.159,4.1768,221000.0],["2014-09-24",4.1743,4.2074,4.1641,4.2048,213300.0],["2014-09-25",4.2175,4.2328,4.1335,4.1768,406200.0],["2014-09-26",4.1666,4.215,4.1564,4.1844,251700.0],["2014-09-29",4.1793,4.1921,4.1513,4.1743,369000.0],["2014-09-30",4.1972,4.1997,4.0928,4.0928,517900.0],["2014-10-01",4.1106,4.1386,4.08,4.1361,374600.0],["2014-10-02",4.1564,4.1564,4.0316,4.08,418800.0],["2014-10-03",4.0826,4.1157,4.0622,4.08,284700.0],["2014-10-06",4.0698,4.0928,4.0622,4.0673,186700.0],["2014-10-07",4.0622,4.0928,4.0316,4.0724,234300.0],["2014-10-08",4.052,4.0596,3.9883,4.0495,276400.0],["2014-10-09",4.0596,4.0724,4.0164,4.0291,202600.0],["2014-10-10",4.0418,4.0418,3.889,3.9272,345700.0],["2014-10-13",3.9501,3.9832,3.9094,3.9298,347700.0],["2014-10-14",3.9298,3.9552,3.8992,3.917,230300.0],["2014-10-15",3.9247,3.9323,3.8279,3.8839,392800.0],["2014-10-16",3.889,4.1004,3.8839,4.0978,431700.0],["2014-10-17",4.1335,4.1615,4.0928,4.1208,253700.0],["2014-10-20",4.1004,4.131,4.0418,4.0673,252000.0],["2014-10-21",4.0546,4.108,4.052,4.0877,270900.0],["2014-10-22",4.1029,4.1335,4.0749,4.0928,201100.0],["2014-10-23",4.131,4.131,4.0163,4.0571,263000.0],["2014-10-24",4.0444,4.1029,4.0367,4.0953,187200.0],["2014-10-27",4.0698,4.1666,4.0571,4.1284,328100.0],["2014-10-28",4.1539,4.1666,4.108,4.1513,206500.0],["2014-10-29",4.1768,4.2354,4.1513,4.1819,278700.0],["2014-10-30",4.1972,4.2125,4.1641,4.2048,118700.0],["2014-10-31",4.2532,4.3373,4.1946,4.3016,340300.0],["2014-11-03",4.2761,4.3322,4.2099,4.2532,162700.0],["2014-11-04",4.2481,4.2736,4.2074,4.2328,163300.0],["2014-11-05",4.271,4.271,4.2125,4.2303,203600.0],["2014-11-06",4.2608,4.3016,4.1972,4.2405,163200.0],["2014-11-07",4.2608,4.3296,4.243,4.3118,248700.0],["2014-11-10",4.322,4.4035,4.299,4.378,313100.0],["2014-11-11",4.3933,4.4111,4.3296,4.3398,271500.0],["2014-11-12",4.3474,4.3907,4.3194,4.3627,202300.0],["2014-11-13",4.3831,4.3831,4.3322,4.3602,187100.0],["2014-11-14",4.3856,4.3958,4.3423,4.3653,188600.0],["2014-11-17",4.3653,4.3882,4.3296,4.3576,176100.0],["2014-11-18",4.378,4.3933,4.3423,4.3449,155600.0],["2014-11-19",4.3525,4.3933,4.3474,4.3474,172300.0],["2014-11-20",4.378,4.4671,4.3551,4.4493,350600.0],["2014-11-21",4.2965,4.3118,4.2659,4.2659,4412500.0],["2014-11-24",4.3041,4.3041,4.2787,4.2914,404400.0],["2014-11-25",4.2914,4.3296,4.2914,4.3296,404200.0],["2014-11-26",4.3423,4.3525,4.3169,4.3322,299600.0],["2014-11-28",4.3347,4.3551,4.3296,4.3449,187600.0],["2014-12-01",4.3423,4.3449,4.2889,4.2965,444200.0],["2014-12-02",4.3347,4.3398,4.2787,4.294,231900.0],["2014-12-03",4.294,4.3271,4.2914,4.294,307000.0],["2014-12-04",4.3984,4.401,4.307,4.307,475000.0],["2014-12-05",4.307,4.3566,4.2809,4.294,215000.0],["2014-12-08",4.294,4.3566,4.213,4.2313,555900.0],["2014-12-09",4.2287,4.3488,4.1504,4.3279,692900.0],["2014-12-10",4.3096,4.3174,4.2026,4.2365,351400.0],["2014-12-11",4.2339,4.2835,4.1895,4.1948,283000.0],["2014-12-12",4.1765,4.1765,4.0982,4.1478,541700.0],["2014-12-15",4.1869,4.2679,4.0851,4.093,490600.0],["2014-12-16",4.0721,4.1399,4.0173,4.0408,445500.0],["2014-12-17",4.0329,4.1191,4.0329,4.0695,393700.0],["2014-12-18",4.213,4.3044,4.1608,4.2992,401800.0],["2014-12-19",4.294,4.3462,4.2652,4.3357,369700.0],["2014-12-22",4.3201,4.3201,4.2209,4.2522,196400.0],["2014-12-23",4.2887,4.307,4.2313,4.2992,240900.0],["2014-12-24",4.3227,4.3227,4.2183,4.2391,174800.0],["2014-12-26",4.247,4.2835,4.2313,4.2417,126700.0],["2014-12-29",4.26,4.2757,4.1895,4.2287,202800.0],["2014-12-30",4.2104,4.3096,4.153,4.294,451300.0],["2014-12-31",4.3435,4.4036,4.2809,4.3801,590500.0],["2015-01-02",4.3853,4.3879,4.2966,4.3827,237500.0],["2015-01-05",4.354,4.401,4.2992,4.3853,219200.0],["2015-01-06",4.401,4.401,4.2444,4.2731,257600.0],["2015-01-07",4.2731,4.294,4.1504,4.1922,326400.0],["2015-01-08",4.1895,4.247,4.1634,4.2391,244100.0],["2015-01-09",4.2235,4.2652,4.1948,4.2209,211700.0],["2015-01-12",4.2391,4.2391,4.1582,4.1791,176400.0],["2015-01-13",4.1974,4.2235,4.1243,4.1634,265700.0],["2015-01-14",4.1478,4.1687,4.0982,4.1347,144600.0],["2015-01-15",4.1608,4.2078,4.1373,4.1843,336000.0],["2015-01-16",4.1634,4.1974,4.093,4.0982,281800.0],["2015-01-20",4.0851,4.0982,4.0068,4.0408,320400.0],["2015-01-21",4.0277,4.0434,3.9311,3.9729,489800.0],["2015-01-22",4.0173,4.0642,3.8972,4.0564,591600.0],["2015-01-23",4.0721,4.1739,4.012,4.0877,310600.0],["2015-01-26",4.0982,4.2078,4.0251,4.1922,470600.0],["2015-01-27",4.1791,4.1791,4.1138,4.1556,213400.0],["2015-01-28",4.1765,4.1765,4.0956,4.1269,162300.0],["2015-01-29",4.1426,4.1765,4.1008,4.1426,263900.0],["2015-01-30",4.1399,4.1765,4.1112,4.1138,187600.0],["2015-02-02",4.1556,4.1556,4.1008,4.1426,279100.0],["2015-02-03",4.1895,4.2417,4.1373,4.2313,216700.0],["2015-02-04",4.2522,4.2522,4.1086,4.1295,237600.0],["2015-02-05",4.1739,4.213,4.1321,4.1817,174800.0],["2015-02-06",4.213,4.2417,4.1765,4.2417,160900.0],["2015-02-09",4.2522,4.2705,4.1869,4.2339,162700.0],["2015-02-10",4.2652,4.2652,4.1452,4.1713,211600.0],["2015-02-11",4.1817,4.2104,4.1165,4.1321,148800.0],["2015-02-12",4.1739,4.2365,4.1112,4.2339,206400.0],["2015-02-13",4.2522,4.2809,4.2209,4.2783,162100.0],["2015-02-17",4.2809,4.307,4.2496,4.294,146000.0],["2015-02-18",4.307,4.3462,4.26,4.3122,151700.0],["2015-02-19",4.3253,4.401,4.2652,4.3409,255000.0],["2015-02-20",4.3566,4.3905,4.3488,4.3827,200500.0],["2015-02-23",4.3931,4.3931,4.3253,4.3514,183400.0],["2015-02-24",4.3514,4.3905,4.2966,4.3409,209800.0],["2015-02-25",4.3357,4.3723,4.294,4.3096,177000.0],["2015-02-26",4.3148,4.3592,4.2992,4.3514,199100.0],["2015-02-27",4.3697,4.3853,4.2992,4.3331,256800.0],["2015-03-02",4.3644,4.414,4.3514,4.414,268700.0],["2015-03-03",4.4192,4.4192,4.3044,4.3279,222200.0],["2015-03-04",4.3383,4.3383,4.2444,4.307,156800.0],["2015-03-05",4.3201,4.3201,4.26,4.307,143000.0],["2015-03-06",4.3044,4.3122,4.2417,4.307,205800.0],["2015-03-09",4.2913,4.3122,4.1922,4.213,194700.0],["2015-03-10",4.1765,4.2757,4.1373,4.213,365400.0],["2015-03-11",4.1817,4.2417,4.1713,4.213,465400.0],["2015-03-12",4.213,4.2339,4.1817,4.2156,186300.0],["2015-03-13",4.1948,4.2391,4.1765,4.2209,215300.0],["2015-03-16",4.2261,4.2365,4.1895,4.213,276100.0],["2015-03-17",4.1997,4.2638,4.181,4.221,229900.0],["2015-03-18",4.2184,4.2397,4.181,4.1997,192900.0],["2015-03-19",4.1837,4.2317,4.157,4.2264,224300.0],["2015-03-20",4.2184,4.3011,4.2184,4.2931,405100.0],["2015-03-23",4.3011,4.3038,4.2531,4.2611,142500.0],["2015-03-24",4.2424,4.2638,4.2291,4.2531,210700.0],["2015-03-25",4.2451,4.2958,4.2184,4.2611,173700.0],["2015-03-26",4.2344,4.2851,4.2104,4.2611,155800.0],["2015-03-27",4.2477,4.3172,4.2477,4.2931,230900.0],["2015-03-30",4.3091,4.3412,4.2744,4.3198,142200.0],["2015-03-31",4.3492,4.3492,4.2504,4.2771,387200.0],["2015-04-01",4.2958,4.3252,4.2317,4.2664,200800.0],["2015-04-02",4.2504,4.2931,4.2397,4.2718,129500.0],["2015-04-06",4.2344,4.2958,4.2264,4.2718,192000.0],["2015-04-07",4.2558,4.2851,4.2397,4.2611,116200.0],["2015-04-08",4.2424,4.2798,4.2184,4.2317,138800.0],["2015-04-09",4.2237,4.3065,4.2237,4.2931,204700.0],["2015-04-10",4.2771,4.2985,4.2424,4.2451,154900.0],["2015-04-13",4.2558,4.3225,4.2451,4.2851,144600.0],["2015-04-14",4.2664,4.3172,4.2664,4.2985,150200.0],["2015-04-15",4.2851,4.3358,4.2825,4.2931,195300.0],["2015-04-16",4.2718,4.3252,4.2718,4.3118,191500.0],["2015-04-17",4.3038,4.3225,4.2477,4.2905,206500.0],["2015-04-20",4.2905,4.3172,4.2718,4.3038,99200.0],["2015-04-21",4.2958,4.3172,4.2851,4.3065,117400.0],["2015-04-22",4.3011,4.3092,4.2798,4.2985,142800.0],["2015-04-23",4.3145,4.3625,4.2744,4.3252,232000.0],["2015-04-24",4.3198,4.3358,4.2718,4.2985,115500.0],["2015-04-27",4.2931,4.3305,4.2451,4.2664,174600.0],["2015-04-28",4.2825,4.3278,4.2451,4.3145,154300.0],["2015-04-29",4.3038,4.3492,4.2584,4.2718,177200.0],["2015-04-30",4.2718,4.3011,4.2451,4.2531,154500.0],["2015-05-01",4.2424,4.2771,4.2264,4.2371,123200.0],["2015-05-04",4.2317,4.2825,4.2184,4.2638,124900.0],["2015-05-05",4.2744,4.2825,4.2104,4.221,97700.0],["2015-05-06",4.213,4.2611,4.165,4.1783,138400.0],["2015-05-07",4.1463,4.2477,4.1409,4.2104,137900.0],["2015-05-08",4.2344,4.2397,4.1516,4.1543,173100.0],["2015-05-11",4.1543,4.221,4.1383,4.1676,241400.0],["2015-05-12",4.1757,4.2104,4.1463,4.205,208500.0],["2015-05-13",4.197,4.2424,4.1943,4.1997,225300.0],["2015-05-14",4.2317,4.3065,4.2317,4.2825,239500.0],["2015-05-15",4.2851,4.3118,4.2664,4.2851,177600.0],["2015-05-18",4.2851,4.3172,4.2718,4.2825,168200.0],["2015-05-19",4.2851,4.3172,4.2825,4.3145,151900.0],["2015-05-20",4.3011,4.3252,4.2825,4.2905,123400.0],["2015-05-21",4.3038,4.3118,4.2584,4.2798,184600.0],["2015-05-22",4.2691,4.3172,4.2691,4.3065,116400.0],["2015-05-26",4.2905,4.3118,4.2638,4.2985,131000.0],["2015-05-27",4.2958,4.3198,4.2878,4.2985,146000.0],["2015-05-28",4.2931,4.3358,4.2878,4.3332,126500.0],["2015-05-29",4.3358,4.3492,4.3011,4.3305,127700.0],["2015-06-01",4.3252,4.3492,4.3172,4.3332,144200.0],["2015-06-02",4.3332,4.3679,4.3305,4.3599,105600.0],["2015-06-03",4.3545,4.4026,4.3545,4.4026,110800.0],["2015-06-04",4.3759,4.3919,4.2931,4.3412,147200.0],["2015-06-05",4.3198,4.3599,4.2851,4.3385,112300.0],["2015-06-08",4.3091,4.3679,4.2878,4.3652,136300.0],["2015-06-09",4.3439,4.3625,4.3198,4.3252,110700.0],["2015-06-10",4.3145,4.3492,4.2878,4.3145,127500.0],["2015-06-11",4.3118,4.3892,4.2985,4.3786,198400.0],["2015-06-12",4.3676,4.3676,4.2721,4.2721,310100.0],["2015-06-15",4.2393,4.2639,4.1738,4.1984,260800.0],["2015-06-16",4.1902,4.2393,4.1848,4.2175,181200.0],["2015-06-17",4.2312,4.2475,4.2066,4.2312,106900.0],["2015-06-18",4.223,4.2803,4.223,4.2503,139500.0],["2015-06-19",4.2312,4.283,4.2202,4.2503,151000.0],["2015-06-22",4.2612,4.2721,4.2175,4.2448,115800.0],["2015-06-23",4.212,4.2639,4.2066,4.2612,121300.0],["2015-06-24",4.2585,4.2639,4.2121,4.2284,218200.0],["2015-06-25",4.2448,4.2448,4.2039,4.2066,146200.0],["2015-06-26",4.223,4.2257,4.1902,4.2175,116400.0],["2015-06-29",4.1575,4.2557,4.1493,4.2039,247000.0],["2015-06-30",4.2858,4.2858,4.1438,4.1738,388300.0],["2015-07-01",4.2312,4.2694,4.1711,4.2585,188400.0],["2015-07-02",4.2475,4.2967,4.2475,4.2639,102300.0],["2015-07-06",4.2312,4.2803,4.2312,4.2748,108600.0],["2015-07-07",4.2721,4.2967,4.2257,4.283,129400.0],["2015-07-08",4.2666,4.2721,4.2039,4.2585,99500.0],["2015-07-09",4.2639,4.2666,4.2039,4.2421,134500.0],["2015-07-10",4.2585,4.2639,4.2093,4.2393,141400.0],["2015-07-13",4.2448,4.2721,4.2175,4.253,126500.0],["2015-07-14",4.2421,4.2776,4.2284,4.2776,114700.0],["2015-07-15",4.2748,4.2939,4.2612,4.2858,97400.0],["2015-07-16",4.2721,4.3649,4.2721,4.3322,164000.0],["2015-07-17",4.3403,4.3403,4.2721,4.2912,138900.0],["2015-07-20",4.2994,4.3349,4.2202,4.2557,137000.0],["2015-07-21",4.2585,4.2885,4.2066,4.2503,90000.0],["2015-07-22",4.2421,4.2967,4.2257,4.2393,104600.0],["2015-07-23",4.2503,4.2939,4.1465,4.152,178800.0],["2015-07-24",4.1711,4.2202,4.0292,4.0701,208200.0],["2015-07-27",4.081,4.0892,3.8517,3.9746,438000.0],["2015-07-28",3.9527,4.122,3.9391,4.0974,246500.0],["2015-07-29",4.1165,4.1684,4.0838,4.1547,128600.0],["2015-07-30",4.1547,4.2257,4.1547,4.212,132200.0],["2015-07-31",4.1875,4.2312,4.1356,4.152,101900.0],["2015-08-03",4.1411,4.1766,4.0947,4.1465,130800.0],["2015-08-04",4.1302,4.1929,4.1302,4.1656,135500.0],["2015-08-05",4.1656,4.1957,4.1274,4.1684,150800.0],["2015-08-06",4.1575,4.2721,4.1411,4.1929,199900.0],["2015-08-07",4.1929,4.1929,4.0919,4.1383,193500.0],["2015-08-10",4.1575,4.2585,4.1383,4.212,105900.0],["2015-08-11",4.2039,4.2339,4.1629,4.2039,67300.0],["2015-08-12",4.1656,4.2093,4.1274,4.1902,93200.0],["2015-08-13",4.2093,4.2858,4.1711,4.1902,121400.0],["2015-08-14",4.2011,4.3158,4.1766,4.2776,123800.0],["2015-08-17",4.2776,4.3649,4.253,4.3267,85700.0],["2015-08-18",4.3376,4.3376,4.2748,4.2967,92300.0],["2015-08-19",4.2639,4.3212,4.2448,4.2721,159900.0],["2015-08-20",4.2721,4.2721,4.2257,4.2503,190400.0],["2015-08-21",4.2475,4.2721,4.2039,4.2066,158600.0],["2015-08-24",4.0346,4.1329,3.8572,4.0401,390100.0],["2015-08-25",4.0701,4.1793,4.0701,4.1083,184100.0],["2015-08-26",4.1929,4.1984,4.111,4.1575,179600.0],["2015-08-27",4.1875,4.2503,4.1138,4.2257,136500.0],["2015-08-28",4.1929,4.2639,4.1929,4.2339,108300.0],["2015-08-31",4.2448,4.2939,4.2202,4.2639,160400.0],["2015-09-01",4.2175,4.2776,4.1629,4.1793,179100.0],["2015-09-02",4.1875,4.2748,4.1684,4.2639,139300.0],["2015-09-03",4.2858,4.2858,4.1957,4.2312,94500.0],["2015-09-04",4.2093,4.2448,4.1656,4.2093,103600.0],["2015-09-08",4.2448,4.2939,4.223,4.253,123000.0],["2015-09-09",4.2721,4.2994,4.253,4.2694,88100.0],["2015-09-10",4.2694,4.2776,4.1875,4.2202,115400.0],["2015-09-11",4.2066,4.223,4.1656,4.2093,98800.0],["2015-09-14",4.2121,4.2596,4.1506,4.1674,235500.0],["2015-09-15",4.159,4.1925,4.1478,4.1646,188300.0],["2015-09-16",4.1646,4.1842,4.1534,4.159,150200.0],["2015-09-17",4.1534,4.1646,4.1087,4.1199,188800.0],["2015-09-18",4.1031,4.159,4.1003,4.1283,143900.0],["2015-09-21",4.1478,4.1646,4.1366,4.1478,95000.0],["2015-09-22",4.1394,4.1674,4.1115,4.1227,172100.0],["2015-09-23",4.1311,4.1506,4.1143,4.1311,194300.0],["2015-09-24",4.1059,4.1311,4.0835,4.1255,110300.0],["2015-09-25",4.1394,4.2429,4.1283,4.2009,138700.0],["2015-09-28",4.173,4.1814,3.955,3.9801,426200.0],["2015-09-29",3.9829,3.9969,3.6783,3.7733,524100.0],["2015-09-30",3.8236,3.8683,3.7733,3.7901,381800.0],["2015-10-01",3.7957,3.9801,3.7733,3.9745,246000.0],["2015-10-02",3.9382,3.9829,3.8851,3.9242,153100.0],["2015-10-05",3.9466,4.0276,3.9466,4.0276,159100.0],["2015-10-06",4.036,4.078,3.9913,4.0193,164900.0],["2015-10-07",4.0221,4.1031,4.0109,4.0947,133600.0],["2015-10-08",4.0863,4.1059,4.0025,4.0696,119100.0],["2015-10-09",4.0696,4.1059,4.0388,4.0528,136000.0],["2015-10-12",4.0472,4.1059,4.0109,4.0612,113400.0],["2015-10-13",4.0556,4.0975,4.0248,4.05,115300.0],["2015-10-14",4.0388,4.0612,4.0165,4.036,139100.0],["2015-10-15",4.0472,4.0807,4.0304,4.0612,70300.0],["2015-10-16",4.0835,4.1115,4.0696,4.0807,84900.0],["2015-10-19",4.0668,4.1115,4.0668,4.0891,95300.0],["2015-10-20",4.0696,4.1255,4.0696,4.1031,69900.0],["2015-10-21",4.1031,4.1227,4.0807,4.0807,109900.0],["2015-10-22",4.1031,4.1562,4.0668,4.0863,135200.0],["2015-10-23",4.1227,4.1478,4.0752,4.1311,96600.0],["2015-10-26",4.1367,4.1506,4.0528,4.0724,179700.0],["2015-10-27",4.036,4.1283,3.941,4.0165,166800.0],["2015-10-28",4.0025,4.145,3.9773,4.1087,401300.0],["2015-10-29",4.0947,4.1115,4.0416,4.0528,107100.0],["2015-10-30",4.0304,4.0947,4.0025,4.0668,168700.0],["2015-11-02",4.0752,4.1534,4.0304,4.1171,180700.0],["2015-11-03",4.1255,4.2093,4.1255,4.1674,143400.0],["2015-11-04",4.187,4.2149,4.1422,4.1534,105100.0],["2015-11-05",4.1786,4.2876,4.1618,4.268,172100.0],["2015-11-06",4.2624,4.3016,4.2373,4.2764,205300.0],["2015-11-09",4.2848,4.3044,4.2261,4.2289,199500.0],["2015-11-10",4.2121,4.2708,4.1981,4.2345,176200.0],["2015-11-11",4.2149,4.2652,4.1786,4.2121,153300.0],["2015-11-12",4.2121,4.2736,4.1981,4.2457,92800.0],["2015-11-13",4.2485,4.2876,4.2289,4.254,207100.0],["2015-11-16",4.2484,4.282,4.2065,4.2652,186400.0],["2015-11-17",4.2736,4.2848,4.2037,4.2205,184800.0],["2015-11-18",4.2205,4.2205,4.1814,4.2037,160700.0],["2015-11-19",4.1926,4.2121,4.1506,4.1898,151800.0],["2015-11-20",4.1981,4.1981,4.1674,4.1898,122100.0],["2015-11-23",4.2037,4.2401,4.1758,4.2345,193800.0],["2015-11-24",4.2093,4.2205,4.1842,4.2093,110900.0],["2015-11-25",4.2149,4.2485,4.2009,4.2177,109000.0],["2015-11-27",4.2289,4.2289,4.2009,4.2205,77800.0],["2015-11-30",4.2205,4.2876,4.1953,4.2736,283300.0],["2015-12-01",4.254,4.2736,4.2149,4.2596,258900.0],["2015-12-02",4.2485,4.3519,4.2485,4.3044,363600.0],["2015-12-03",4.3127,4.3351,4.2401,4.2401,215200.0],["2015-12-04",4.254,4.2764,4.2149,4.254,207800.0],["2015-12-07",4.2317,4.2736,4.1953,4.2009,191400.0],["2015-12-08",4.1618,4.2149,4.0975,4.1422,292600.0],["2015-12-09",4.1394,4.1674,4.0891,4.1115,168900.0],["2015-12-10",4.1255,4.1674,4.0807,4.0975,137700.0],["2015-12-11",4.0807,4.0947,3.9578,3.9829,244200.0],["2015-12-14",3.9689,4.0332,3.8543,3.8571,343300.0],["2015-12-15",3.9002,4.015,3.8715,3.9806,333100.0],["2015-12-16",3.9719,4.0379,3.9346,4.015,284900.0],["2015-12-17",4.0293,4.1154,3.9892,4.0494,292100.0],["2015-12-18",4.0265,4.0867,3.9662,3.9748,229700.0],["2015-12-21",4.0006,4.0925,3.9949,4.0179,195100.0],["2015-12-22",4.0408,4.0666,3.992,4.0379,178300.0],["2015-12-23",4.0666,4.1585,4.0437,4.1154,152100.0],["2015-12-24",4.1011,4.147,4.0867,4.1269,177000.0],["2015-12-28",4.1154,4.1441,4.0552,4.0609,176200.0],["2015-12-29",4.0925,4.1499,4.0207,4.0896,275200.0],["2015-12-30",4.058,4.0896,4.0236,4.0724,228200.0],["2015-12-31",4.1011,4.1011,3.9605,3.9978,379900.0],["2016-01-04",3.9748,4.0896,3.9203,4.0867,139900.0],["2016-01-05",4.0867,4.104,4.0408,4.081,147100.0],["2016-01-06",4.058,4.124,4.0408,4.0896,164200.0],["2016-01-07",4.0322,4.0609,3.9633,3.9748,139500.0],["2016-01-08",4.0006,4.0006,3.9002,3.9404,130300.0],["2016-01-11",3.9232,3.9547,3.8485,3.8744,145500.0],["2016-01-12",3.8801,3.9519,3.8571,3.9232,198500.0],["2016-01-13",3.9432,3.9777,3.8342,3.8514,221800.0],["2016-01-14",3.8485,3.9002,3.8026,3.8371,175000.0],["2016-01-15",3.7883,3.8858,3.7538,3.8658,226700.0],["2016-01-19",3.8658,3.8916,3.6677,3.728,235900.0],["2016-01-20",3.6763,3.6763,3.4439,3.5472,414200.0],["2016-01-21",3.5644,3.7022,3.5041,3.6649,389200.0],["2016-01-22",3.7079,3.7768,3.6649,3.771,320900.0],["2016-01-25",3.7997,3.8371,3.7309,3.7596,237300.0],["2016-01-26",3.7825,3.8457,3.7366,3.7854,233200.0],["2016-01-27",3.7883,3.8256,3.7452,3.8084,161400.0],["2016-01-28",3.8399,3.86,3.7596,3.7854,203600.0],["2016-01-29",3.7911,3.8543,3.7337,3.8371,268100.0],["2016-02-01",3.8112,3.8916,3.8055,3.883,95900.0],["2016-02-02",3.8658,3.8744,3.7768,3.7969,131000.0],["2016-02-03",3.8141,3.9289,3.8141,3.9031,105800.0],["2016-02-04",3.8858,3.9605,3.8858,3.9432,188400.0],["2016-02-05",3.949,3.949,3.8026,3.8227,200200.0],["2016-02-08",3.8084,3.8916,3.7682,3.8026,236100.0],["2016-02-09",3.7797,3.8227,3.7424,3.7682,150800.0],["2016-02-10",3.794,3.8084,3.7538,3.7825,105900.0],["2016-02-11",3.728,3.7653,3.6476,3.728,113300.0],["2016-02-12",3.7309,3.7997,3.7223,3.7596,159100.0],["2016-02-16",3.794,3.8141,3.7337,3.7825,206200.0],["2016-02-17",3.7854,3.8571,3.7624,3.817,212800.0],["2016-02-18",3.8399,3.8399,3.7452,3.8055,153800.0],["2016-02-19",3.771,3.8112,3.7481,3.7825,110100.0],["2016-02-22",3.7883,3.8084,3.7137,3.7309,255500.0],["2016-02-23",3.728,3.7596,3.6964,3.7251,176000.0],["2016-02-24",3.6907,3.7739,3.6821,3.7596,87800.0],["2016-02-25",3.7739,3.8428,3.7423,3.8371,130200.0],["2016-02-26",3.8543,3.8945,3.8342,3.8686,83800.0],["2016-02-29",3.7883,3.9949,3.7883,3.9949,216800.0],["2016-03-01",3.9863,4.015,3.9059,3.9404,189100.0],["2016-03-02",3.9605,3.9605,3.8715,3.9174,130100.0],["2016-03-03",3.9576,4.015,3.9203,4.0006,184900.0],["2016-03-04",4.0408,4.0953,4.0064,4.0179,159000.0],["2016-03-07",3.9892,4.0839,3.9834,4.0753,149800.0],["2016-03-08",4.0351,4.1154,4.0035,4.0179,85700.0],["2016-03-09",4.015,4.0982,3.9834,4.0523,185400.0],["2016-03-10",4.0494,4.0953,4.0006,4.0293,88000.0],["2016-03-11",4.0609,4.0982,4.0322,4.0839,106300.0],["2016-03-14",4.0925,4.104,4.0466,4.0753,181500.0],["2016-03-15",4.0605,4.1018,3.9751,4.0841,190800.0],["2016-03-16",4.0811,4.1813,4.0664,4.1577,179300.0],["2016-03-17",4.1459,4.302,4.1459,4.2608,247800.0],["2016-03-18",4.2873,4.3108,4.2107,4.2343,163900.0],["2016-03-21",4.2137,4.3167,4.2078,4.2902,161000.0],["2016-03-22",4.2902,4.3255,4.2578,4.302,127300.0],["2016-03-23",4.2755,4.3226,4.2402,4.2431,121900.0],["2016-03-24",4.2549,4.2961,4.2137,4.246,154500.0],["2016-03-28",4.2696,4.3108,4.2343,4.2843,94500.0],["2016-03-29",4.2696,4.3727,4.249,4.3668,103400.0],["2016-03-30",4.3874,4.408,4.3285,4.352,143600.0],["2016-03-31",4.3756,4.4021,4.355,4.3903,235300.0],["2016-04-01",4.3844,4.4139,4.3609,4.3785,110200.0],["2016-04-04",4.3638,4.4139,4.2873,4.302,127100.0],["2016-04-05",4.3049,4.3344,4.2696,4.2961,60900.0],["2016-04-06",4.3049,4.352,4.2932,4.352,66600.0],["2016-04-07",4.3491,4.3697,4.246,4.299,93200.0],["2016-04-08",4.302,4.3638,4.302,4.3285,74600.0],["2016-04-11",4.3462,4.3933,4.2784,4.3197,131600.0],["2016-04-12",4.3403,4.3756,4.2961,4.355,92900.0],["2016-04-13",4.3579,4.3844,4.3462,4.3579,82900.0],["2016-04-14",4.352,4.3785,4.3285,4.3491,131800.0],["2016-04-15",4.3197,4.3579,4.2961,4.3432,112200.0],["2016-04-18",4.3403,4.355,4.3255,4.3314,112900.0],["2016-04-19",4.352,4.3756,4.3491,4.3491,107200.0],["2016-04-20",4.3373,4.3844,4.3255,4.355,155700.0],["2016-04-21",4.3432,4.3992,4.302,4.3079,174700.0],["2016-04-22",4.3079,4.3432,4.2873,4.3226,98800.0],["2016-04-25",4.3285,4.3432,4.299,4.3344,53700.0],["2016-04-26",4.3226,4.3785,4.3167,4.3579,70700.0],["2016-04-27",4.3579,4.405,4.3344,4.3727,73500.0],["2016-04-28",4.3403,4.3992,4.3079,4.3197,69800.0],["2016-04-29",4.3373,4.3579,4.3079,4.352,96100.0],["2016-05-02",4.3579,4.3756,4.2696,4.2873,96100.0],["2016-05-03",4.2755,4.2873,4.2078,4.2755,117000.0],["2016-05-04",4.2696,4.3373,4.2284,4.3255,115400.0],["2016-05-05",4.3079,4.3668,4.299,4.3079,169800.0],["2016-05-06",4.3138,4.4109,4.3138,4.3579,150500.0],["2016-05-09",4.3697,4.3933,4.3344,4.3462,193700.0],["2016-05-10",4.3727,4.4021,4.3373,4.3579,130400.0],["2016-05-11",4.3344,4.3815,4.3344,4.3491,227700.0],["2016-05-12",4.3638,4.3697,4.2814,4.3432,140200.0],["2016-05-13",4.352,4.3697,4.3285,4.3285,123400.0],["2016-05-16",4.352,4.3727,4.3079,4.3108,87600.0],["2016-05-17",4.3255,4.3609,4.2755,4.2873,99400.0],["2016-05-18",4.2667,4.302,4.2549,4.2784,121300.0],["2016-05-19",4.2784,4.2784,4.1548,4.1842,202900.0],["2016-05-20",4.2166,4.299,4.1872,4.2873,126000.0],["2016-05-23",4.302,4.3285,4.249,4.2725,159200.0],["2016-05-24",4.3049,4.3108,4.2696,4.2755,73500.0],["2016-05-25",4.2902,4.2932,4.2696,4.2873,139400.0],["2016-05-26",4.2843,4.2932,4.2431,4.2578,120300.0],["2016-05-27",4.2637,4.3167,4.249,4.3079,99800.0],["2016-05-31",4.3226,4.352,4.302,4.3049,132000.0],["2016-06-01",4.3197,4.3638,4.2843,4.352,89300.0],["2016-06-02",4.3373,4.3697,4.3197,4.3344,69500.0],["2016-06-03",4.3432,4.352,4.302,4.3432,75500.0],["2016-06-06",4.352,4.3962,4.3373,4.3432,112000.0],["2016-06-07",4.3609,4.408,4.3462,4.3992,112200.0],["2016-06-08",4.4109,4.4404,4.3756,4.4168,228400.0],["2016-06-09",4.4168,4.4404,4.3756,4.4345,157000.0],["2016-06-10",4.4286,4.4374,4.3638,4.3785,172200.0],["2016-06-13",4.3579,4.3903,4.3344,4.3579,202900.0],["2016-06-14",4.37,4.4515,4.3579,4.4394,303200.0],["2016-06-15",4.4364,4.4877,4.4364,4.4485,149100.0],["2016-06-16",4.4394,4.4575,4.4092,4.4515,161000.0],["2016-06-17",4.4545,4.4998,4.4515,4.4968,220600.0],["2016-06-20",4.5239,4.5511,4.4877,4.5028,213300.0],["2016-06-21",4.5058,4.5209,4.4817,4.5149,124800.0],["2016-06-22",4.5209,4.5269,4.4877,4.4998,165900.0],["2016-06-23",4.5269,4.5269,4.5028,4.5239,112100.0],["2016-06-24",4.4394,4.5511,4.4213,4.539,287600.0],["2016-06-27",4.53,4.53,4.4515,4.4605,196600.0],["2016-06-28",4.4787,4.5179,4.4605,4.4756,112000.0],["2016-06-29",4.5149,4.5692,4.5119,4.5692,126500.0],["2016-06-30",4.5964,4.6114,4.5451,4.6114,233000.0],["2016-07-01",4.6175,4.6537,4.6054,4.6537,124800.0],["2016-07-05",4.6507,4.6748,4.6024,4.6477,141500.0],["2016-07-06",4.6386,4.6718,4.6175,4.6567,91500.0],["2016-07-07",4.6627,4.6778,4.6477,4.6718,87700.0],["2016-07-08",4.6778,4.708,4.6658,4.6778,204700.0],["2016-07-11",4.6839,4.6899,4.6416,4.6778,188500.0],["2016-07-12",4.6809,4.708,4.6688,4.6688,96700.0],["2016-07-13",4.6688,4.6778,4.6265,4.6356,140200.0],["2016-07-14",4.6416,4.6597,4.6296,4.6326,85600.0],["2016-07-15",4.6326,4.6627,4.6054,4.6537,125700.0],["2016-07-18",4.6386,4.705,4.6296,4.6748,150300.0],["2016-07-19",4.6748,4.708,4.6627,4.6869,135900.0],["2016-07-20",4.6869,4.702,4.6718,4.6929,168300.0],["2016-07-21",4.708,4.7201,4.6688,4.6809,223700.0],["2016-07-22",4.6778,4.708,4.6778,4.708,140800.0],["2016-07-25",4.708,4.7382,4.699,4.7291,163700.0],["2016-07-26",4.7201,4.7623,4.7141,4.7593,111400.0],["2016-07-27",4.7654,4.7865,4.7382,4.7744,137400.0],["2016-07-28",4.7593,4.7955,4.7503,4.7835,94600.0],["2016-07-29",4.7925,4.8016,4.7563,4.7986,144700.0],["2016-08-01",4.7895,4.7955,4.7563,4.7835,101000.0],["2016-08-02",4.7835,4.7835,4.7201,4.7714,131100.0],["2016-08-03",4.7714,4.7804,4.7442,4.7774,87300.0],["2016-08-04",4.7623,4.8106,4.7623,4.8076,89500.0],["2016-08-05",4.8136,4.8136,4.7684,4.7865,98500.0],["2016-08-08",4.8046,4.8227,4.7835,4.8106,113700.0],["2016-08-09",4.7865,4.8227,4.7835,4.8136,179200.0],["2016-08-10",4.7925,4.8559,4.7865,4.8559,214700.0],["2016-08-11",4.868,4.868,4.8106,4.8197,102100.0],["2016-08-12",4.8559,4.8559,4.8136,4.8197,116900.0],["2016-08-15",4.8408,4.8619,4.8287,4.8499,141800.0],["2016-08-16",4.8589,4.8589,4.8016,4.8046,95200.0],["2016-08-17",4.8318,4.8499,4.8167,4.8318,127400.0],["2016-08-18",4.8468,4.9012,4.7684,4.8951,986900.0],["2016-08-19",4.9072,4.9132,4.8589,4.9102,181500.0],["2016-08-22",4.9132,4.9495,4.8891,4.9042,76500.0],["2016-08-23",4.9253,4.9344,4.9012,4.9253,120500.0],["2016-08-24",4.9344,4.9464,4.8499,4.8589,125100.0],["2016-08-25",4.8831,4.8921,4.8438,4.8559,120500.0],["2016-08-26",4.871,4.8921,4.8408,4.8861,123100.0],["2016-08-29",4.9042,4.9555,4.8891,4.9495,119400.0],["2016-08-30",4.9676,5.046,4.9525,5.034,216100.0],["2016-08-31",5.043,5.043,4.9555,4.9887,231300.0],["2016-09-01",4.9766,4.9917,4.9434,4.9766,183200.0],["2016-09-02",4.9947,5.04,4.9887,4.9947,164200.0],["2016-09-06",4.9766,5.034,4.9344,5.0249,174500.0],["2016-09-07",4.9887,5.046,4.9706,5.0249,159300.0],["2016-09-08",4.9736,5.0641,4.9736,5.034,259200.0],["2016-09-09",5.0008,5.0159,4.8287,4.9585,491100.0],["2016-09-12",4.9283,4.9887,4.9012,4.9585,194300.0],["2016-09-13",4.9525,4.9525,4.8951,4.9283,272000.0],["2016-09-14",4.9684,4.9684,4.8759,4.8975,234000.0],["2016-09-15",4.9222,4.9407,4.8759,4.9283,161300.0],["2016-09-16",4.9067,4.99,4.8913,4.9623,191100.0],["2016-09-19",4.9839,4.987,4.9438,4.9715,158300.0],["2016-09-20",4.9839,5.0271,4.9777,5.0024,196100.0],["2016-09-21",5.024,5.0456,4.9808,5.0147,155900.0],["2016-09-22",5.0456,5.0456,5.0055,5.0333,98100.0],["2016-09-23",5.0487,5.0795,5.0178,5.0518,172500.0],["2016-09-26",5.0579,5.0826,5.0394,5.0549,160300.0],["2016-09-27",5.061,5.0857,5.0394,5.0518,114000.0],["2016-09-28",5.0672,5.0857,5.0456,5.0826,84500.0],["2016-09-29",4.8203,5.0888,4.8203,5.0024,334800.0],["2016-09-30",5.061,5.0919,5.0302,5.0549,190100.0],["2016-10-03",5.0518,5.1073,5.0333,5.0795,141700.0],["2016-10-04",5.0919,5.0919,5.024,5.0518,91800.0],["2016-10-05",5.0425,5.0919,5.0271,5.0394,98800.0],["2016-10-06",5.0271,5.0394,4.9931,5.0271,76300.0],["2016-10-07",5.0302,5.0487,5.0209,5.0394,77400.0],["2016-10-10",5.0549,5.0765,5.0333,5.0487,53900.0],["2016-10-11",5.0333,5.0734,5.0333,5.0641,116900.0],["2016-10-12",5.0734,5.0734,5.0487,5.0579,71700.0],["2016-10-13",5.0333,5.0487,5.0024,5.0394,86300.0],["2016-10-14",5.0302,5.0672,4.9931,5.0117,73900.0],["2016-10-17",4.9993,5.024,4.9931,4.9962,90000.0],["2016-10-18",5.0117,5.0363,4.9808,5.0147,96000.0],["2016-10-19",5.0147,5.0456,4.9993,5.0271,54400.0],["2016-10-20",5.0178,5.0302,4.9931,5.0147,64900.0],["2016-10-21",5.0271,5.0734,5.0117,5.0487,121000.0],["2016-10-24",5.0425,5.0888,5.0178,5.0795,130900.0],["2016-10-25",5.0765,5.0826,5.0333,5.0425,99300.0],["2016-10-26",5.0302,5.0487,4.9715,4.9808,112600.0],["2016-10-27",4.9931,5.0209,4.9561,5.0055,110800.0],["2016-10-28",4.9962,5.024,4.9376,4.9993,97600.0],["2016-10-31",4.953,4.9684,4.8851,4.9345,200900.0],["2016-11-01",4.9191,4.9407,4.8234,4.8419,134800.0],["2016-11-02",4.8234,4.8327,4.7308,4.7987,140700.0],["2016-11-03",4.8141,4.8574,4.7463,4.7864,156000.0],["2016-11-04",4.7648,4.8357,4.7648,4.7802,169700.0],["2016-11-07",4.7833,4.845,4.7586,4.7956,134300.0],["2016-11-08",4.8296,5.0055,4.8111,4.9901,121400.0],["2016-11-09",4.882,5.0641,4.879,5.0363,171200.0],["2016-11-10",5.0641,5.1258,5.0271,5.0919,209500.0],["2016-11-11",5.0765,5.132,5.0641,5.1073,218500.0],["2016-11-14",5.1227,5.1382,5.0271,5.0333,154100.0],["2016-11-15",5.0549,5.0826,5.0024,5.0487,112400.0],["2016-11-16",5.0703,5.095,5.0456,5.0795,125000.0],["2016-11-17",5.0919,5.1166,5.0765,5.1042,164500.0],["2016-11-18",5.1166,5.169,5.0209,5.1536,250300.0],["2016-11-21",5.1659,5.1845,5.1227,5.1443,136300.0],["2016-11-22",5.1721,5.1999,5.1104,5.1258,200600.0],["2016-11-23",5.1536,5.166,5.1197,5.1598,102100.0],["2016-11-25",5.1752,5.2369,5.1443,5.2153,134300.0],["2016-11-28",5.1814,5.2215,5.0857,5.1783,184200.0],["2016-11-29",5.1814,5.24,5.1474,5.2153,327500.0],["2016-11-30",5.2524,5.2524,5.1629,5.2122,194500.0],["2016-12-01",5.2308,5.2462,5.1536,5.2122,154800.0],["2016-12-02",5.2122,5.2462,5.1567,5.24,182300.0],["2016-12-05",5.2462,5.2462,5.1752,5.24,165200.0],["2016-12-06",5.24,5.2462,5.2092,5.2308,132400.0],["2016-12-07",5.24,5.2801,5.2308,5.2524,147600.0],["2016-12-08",5.274,5.2863,5.2184,5.2801,156500.0],["2016-12-09",5.2832,5.2832,5.2184,5.2678,161100.0],["2016-12-12",5.277,5.3048,5.24,5.2524,283700.0],["2016-12-13",5.277,5.3233,5.2585,5.2585,366600.0],["2016-12-14",5.2806,5.3594,5.2648,5.2838,279200.0],["2016-12-15",5.2901,5.3184,5.2554,5.2617,252700.0],["2016-12-16",5.2743,5.2964,5.227,5.2648,175300.0],["2016-12-19",5.2806,5.3594,5.2617,5.3563,213600.0],["2016-12-20",5.3657,5.4067,5.3468,5.372,186900.0],["2016-12-21",5.3846,5.3941,5.3437,5.372,145700.0],["2016-12-22",5.3626,5.3626,5.2964,5.3342,152800.0],["2016-12-23",5.3405,5.35,5.2743,5.2838,138400.0],["2016-12-27",5.3058,5.331,5.2585,5.3184,275300.0],["2016-12-28",5.3247,5.331,5.2554,5.2711,135000.0],["2016-12-29",5.2869,5.3216,5.2838,5.3216,122600.0],["2016-12-30",5.3594,5.3594,5.2711,5.3279,228200.0],["2017-01-03",5.3027,5.3405,5.2838,5.3153,173000.0],["2017-01-04",5.3405,5.413,5.3216,5.413,526500.0],["2017-01-05",5.3909,5.3909,5.3247,5.3689,197600.0],["2017-01-06",5.3752,5.4035,5.3468,5.3752,161200.0],["2017-01-09",5.3815,5.3815,5.331,5.3342,128800.0],["2017-01-10",5.3563,5.3594,5.331,5.35,99100.0],["2017-01-11",5.3594,5.3594,5.3121,5.3373,161700.0],["2017-01-12",5.3405,5.3405,5.2838,5.2964,122300.0],["2017-01-13",5.2964,5.3405,5.2806,5.3058,129300.0],["2017-01-17",5.3027,5.3594,5.2869,5.3563,138400.0],["2017-01-18",5.3468,5.3594,5.3216,5.3531,84500.0],["2017-01-19",5.3594,5.3594,5.3247,5.3405,90400.0],["2017-01-20",5.3531,5.3594,5.3405,5.3405,88700.0],["2017-01-23",5.35,5.3594,5.3247,5.3342,116900.0],["2017-01-24",5.3437,5.3531,5.3247,5.3405,141800.0],["2017-01-25",5.3594,5.3594,5.3279,5.3468,83400.0],["2017-01-26",5.3468,5.3468,5.2932,5.3121,106000.0],["2017-01-27",5.3279,5.3279,5.2428,5.2522,179900.0],["2017-01-30",5.2459,5.2964,5.2175,5.2239,131100.0],["2017-01-31",5.2081,5.2333,5.1293,5.1576,182500.0],["2017-02-01",5.186,5.2964,5.1576,5.2302,191000.0],["2017-02-02",5.2081,5.268,5.1797,5.2112,107600.0],["2017-02-03",5.2207,5.2869,5.2112,5.2585,93600.0],["2017-02-06",5.2522,5.3121,5.227,5.3027,124900.0],["2017-02-07",5.2901,5.2995,5.227,5.2838,113200.0],["2017-02-08",5.2207,5.2648,5.1576,5.2049,163500.0],["2017-02-09",5.2333,5.3058,5.2049,5.2901,109900.0],["2017-02-10",5.2806,5.372,5.2806,5.3247,148700.0],["2017-02-13",5.2964,5.3531,5.2964,5.3247,136500.0],["2017-02-14",5.3531,5.3752,5.3247,5.3342,157900.0],["2017-02-15",5.3563,5.4099,5.3531,5.4035,164800.0],["2017-02-16",5.413,5.4382,5.3657,5.4288,214300.0],["2017-02-17",5.4351,5.4508,5.4004,5.4351,150900.0],["2017-02-21",5.4351,5.454,5.3437,5.3594,257000.0],["2017-02-22",5.35,5.3815,5.3373,5.3689,212000.0],["2017-02-23",5.4004,5.4351,5.3846,5.4288,147700.0],["2017-02-24",5.4288,5.454,5.3184,5.4193,200100.0],["2017-02-27",5.4288,5.4288,5.3783,5.3941,127100.0],["2017-02-28",5.4099,5.4382,5.3437,5.4099,283900.0],["2017-03-01",5.4288,5.4571,5.3689,5.4319,203600.0],["2017-03-02",5.4319,5.4351,5.3972,5.413,174400.0],["2017-03-03",5.413,5.454,5.3909,5.4162,158900.0],["2017-03-06",5.4162,5.4477,5.413,5.4225,112500.0],["2017-03-07",5.4288,5.4477,5.413,5.4193,121900.0],["2017-03-08",5.4256,5.4571,5.3594,5.3626,138600.0],["2017-03-09",5.3909,5.4162,5.35,5.3563,112500.0],["2017-03-10",5.3752,5.4099,5.3437,5.4067,108300.0],["2017-03-13",5.4099,5.4319,5.3878,5.4319,144600.0],["2017-03-14",5.4256,5.4256,5.3531,5.3972,202300.0],["2017-03-15",5.4391,5.4713,5.3972,5.4681,183100.0],["2017-03-16",5.4713,5.5132,5.4423,5.4455,235600.0],["2017-03-17",5.4681,5.5325,5.452,5.5196,250300.0],["2017-03-20",5.5196,5.5518,5.5003,5.5454,113500.0],["2017-03-21",5.5486,5.5518,5.4101,5.4133,180500.0],["2017-03-22",5.4359,5.452,5.3844,5.4037,148900.0],["2017-03-23",5.4262,5.5003,5.3844,5.4842,151700.0],["2017-03-24",5.4971,5.5035,5.4617,5.481,82500.0],["2017-03-27",5.4649,5.4842,5.4456,5.481,71600.0],["2017-03-28",5.4874,5.5486,5.4842,5.5132,193600.0],["2017-03-29",5.51,5.5518,5.4971,5.5357,169700.0],["2017-03-30",5.5422,5.5711,5.5357,5.5615,192700.0],["2017-03-31",5.5647,5.6162,5.5293,5.6098,303500.0],["2017-04-03",5.6098,5.6259,5.5486,5.5744,108600.0],["2017-04-04",5.5615,5.584,5.5389,5.5486,85200.0],["2017-04-05",5.5647,5.5937,5.5325,5.5744,240200.0],["2017-04-06",5.5744,5.6194,5.555,5.6098,129200.0],["2017-04-07",5.6066,5.6098,5.5583,5.5808,128100.0],["2017-04-10",5.5872,5.6033,5.5583,5.5744,111400.0],["2017-04-11",5.5647,5.5905,5.555,5.5711,144200.0],["2017-04-12",5.5679,5.5937,5.5357,5.5389,100300.0],["2017-04-13",5.5357,5.5679,5.51,5.5196,114800.0],["2017-04-17",5.5228,5.5679,5.5228,5.5518,120100.0],["2017-04-18",5.5518,5.5808,5.5389,5.5518,173200.0],["2017-04-19",5.5583,5.5872,5.5454,5.5486,123200.0],["2017-04-20",5.3264,5.4327,5.32,5.423,2584900.0],["2017-04-21",5.4198,5.4842,5.4037,5.4488,773200.0],["2017-04-24",5.4745,5.4842,5.4262,5.4391,383700.0],["2017-04-25",5.4552,5.5228,5.4391,5.4552,438300.0],["2017-04-26",5.4552,5.5486,5.4552,5.51,374500.0],["2017-04-27",5.5067,5.5486,5.4681,5.5293,248400.0],["2017-04-28",5.5389,5.5486,5.4778,5.5067,207600.0],["2017-05-01",5.5228,5.5518,5.5003,5.5261,251900.0],["2017-05-02",5.5325,5.5454,5.5035,5.5228,215100.0],["2017-05-03",5.4842,5.5003,5.4262,5.4391,342000.0],["2017-05-04",5.4391,5.4649,5.3779,5.394,232900.0],["2017-05-05",5.4166,5.4713,5.3876,5.4681,211100.0],["2017-05-08",5.4713,5.4713,5.4198,5.4359,131400.0],["2017-05-09",5.4037,5.4681,5.365,5.3844,172600.0],["2017-05-10",5.365,5.452,5.365,5.4101,288200.0],["2017-05-11",5.5196,5.5228,5.4359,5.4971,389000.0],["2017-05-12",5.5067,5.51,5.4649,5.5003,217000.0],["2017-05-15",5.5132,5.5518,5.5003,5.5486,233800.0],["2017-05-16",5.5422,5.555,5.5196,5.5325,133200.0],["2017-05-17",5.5228,5.5518,5.4488,5.4681,265700.0],["2017-05-18",5.4455,5.481,5.3779,5.4327,222200.0],["2017-05-19",5.4584,5.4584,5.3908,5.4037,268200.0],["2017-05-22",5.4327,5.4745,5.4198,5.4649,161600.0],["2017-05-23",5.4874,5.5164,5.452,5.5067,196800.0],["2017-05-24",5.5293,5.5422,5.5164,5.5228,203400.0],["2017-05-25",5.5357,5.5486,5.4939,5.4971,188100.0],["2017-05-26",5.5035,5.5196,5.4842,5.4874,134300.0],["2017-05-30",5.4874,5.5003,5.4552,5.481,162400.0],["2017-05-31",5.4745,5.4745,5.4069,5.4391,273400.0],["2017-06-01",5.4359,5.5067,5.4166,5.4939,179100.0],["2017-06-02",5.4745,5.5261,5.4681,5.4971,112900.0],["2017-06-05",5.5035,5.5228,5.481,5.5035,132200.0],["2017-06-06",5.5035,5.51,5.4617,5.4778,130800.0],["2017-06-07",5.4906,5.5067,5.4423,5.4552,137300.0],["2017-06-08",5.4681,5.4939,5.4198,5.452,157000.0],["2017-06-09",5.4488,5.5067,5.4488,5.4874,135000.0],["2017-06-12",5.4971,5.5164,5.452,5.5164,172100.0],["2017-06-13",5.5164,5.5261,5.481,5.5035,240600.0],["2017-06-14",5.5364,5.543,5.4311,5.4936,256000.0],["2017-06-15",5.4377,5.4871,5.4114,5.4772,166400.0],["2017-06-16",5.52,5.5233,5.464,5.5167,240900.0],["2017-06-19",5.5397,5.566,5.4673,5.4739,233400.0],["2017-06-20",5.4608,5.4673,5.418,5.4311,256300.0],["2017-06-21",5.4443,5.5134,5.4443,5.4673,175600.0],["2017-06-22",5.4608,5.4739,5.4114,5.4213,186800.0],["2017-06-23",5.4114,5.5134,5.4114,5.5002,177800.0],["2017-06-26",5.5101,5.5529,5.5068,5.5463,190800.0],["2017-06-27",5.5529,5.5858,5.4936,5.5035,328800.0],["2017-06-28",5.5265,5.5594,5.5002,5.5364,194100.0],["2017-06-29",5.5496,5.5594,5.5101,5.5561,184800.0],["2017-06-30",5.566,5.5726,5.4871,5.5594,267600.0],["2017-07-03",5.5594,5.5858,5.52,5.5759,98600.0],["2017-07-05",5.5726,5.5726,5.4706,5.5331,164100.0],["2017-07-06",5.5265,5.5331,5.4871,5.5068,169100.0],["2017-07-07",5.5167,5.5265,5.4443,5.5167,161900.0],["2017-07-10",5.4936,5.5233,5.4838,5.5002,136400.0],["2017-07-11",5.5101,5.5265,5.4805,5.5101,214200.0],["2017-07-12",5.5167,5.5529,5.5167,5.52,147200.0],["2017-07-13",5.5364,5.5496,5.5068,5.5298,123400.0],["2017-07-14",5.5233,5.5594,5.52,5.5298,104400.0],["2017-07-17",5.5397,5.5693,5.5265,5.5463,133400.0],["2017-07-18",5.5331,5.5397,5.4969,5.5101,174800.0],["2017-07-19",5.5233,5.5331,5.4838,5.5167,217200.0],["2017-07-20",5.5167,5.5167,5.4279,5.4377,277900.0],["2017-07-21",5.4246,5.4805,5.4147,5.4772,242300.0],["2017-07-24",5.4904,5.4936,5.4377,5.4443,126700.0],["2017-07-25",5.464,5.464,5.4279,5.4476,209000.0],["2017-07-26",5.4476,5.4838,5.441,5.4706,212600.0],["2017-07-27",5.4739,5.4969,5.4608,5.4838,124800.0],["2017-07-28",5.4838,5.4936,5.4443,5.464,149800.0],["2017-07-31",5.4805,5.4904,5.4476,5.4706,129100.0],["2017-08-01",5.4838,5.4936,5.4575,5.4772,97900.0],["2017-08-02",5.4772,5.4772,5.4213,5.4279,167200.0],["2017-08-03",5.5002,5.52,5.441,5.5134,185500.0],["2017-08-04",5.5134,5.5627,5.4608,5.4608,160400.0],["2017-08-07",5.5002,5.5923,5.4772,5.5627,263900.0],["2017-08-08",5.5627,5.6022,5.5627,5.5693,251500.0],["2017-08-09",5.5265,5.5364,5.464,5.52,228500.0],["2017-08-10",5.4936,5.543,5.4706,5.4739,207000.0],["2017-08-11",5.4542,5.4969,5.4147,5.4509,144300.0],["2017-08-14",5.4772,5.5397,5.4706,5.5167,106000.0],["2017-08-15",5.543,5.5529,5.5167,5.5167,108200.0],["2017-08-16",5.52,5.5529,5.5167,5.52,121000.0],["2017-08-17",5.5167,5.5298,5.464,5.4706,135300.0],["2017-08-18",5.464,5.4904,5.3982,5.4344,115400.0],["2017-08-21",5.4476,5.4772,5.3818,5.3884,92900.0],["2017-08-22",5.3917,5.4311,5.316,5.4114,224300.0],["2017-08-23",5.4114,5.4575,5.3785,5.4509,122200.0],["2017-08-24",5.4377,5.4871,5.4081,5.464,144300.0],["2017-08-25",5.4805,5.52,5.4706,5.4838,159900.0],["2017-08-28",5.5035,5.5068,5.4706,5.5035,160400.0],["2017-08-29",5.4936,5.4936,5.4377,5.4542,125100.0],["2017-08-30",5.4739,5.4838,5.4476,5.4542,101400.0],["2017-08-31",5.4739,5.5035,5.4344,5.441,248900.0],["2017-09-01",5.4575,5.5331,5.4575,5.4871,163600.0],["2017-09-05",5.4805,5.4871,5.4081,5.4147,116800.0],["2017-09-06",5.4114,5.418,5.3654,5.3818,209700.0],["2017-09-07",5.3752,5.4114,5.3456,5.3818,140300.0],["2017-09-08",5.3719,5.395,5.3456,5.3522,140600.0],["2017-09-11",5.3522,5.3621,5.2996,5.3259,183100.0],["2017-09-12",5.316,5.3555,5.3127,5.3292,151300.0],["2017-09-13",5.3292,5.3325,5.2107,5.2272,340100.0],["2017-09-14",5.2676,5.3416,5.2339,5.3383,280900.0],["2017-09-15",5.3181,5.4022,5.3181,5.3484,316600.0],["2017-09-18",5.3517,5.3719,5.2777,5.2979,217900.0],["2017-09-19",5.3147,5.382,5.3113,5.3652,214000.0],["2017-09-20",5.3753,5.4493,5.3719,5.419,199500.0],["2017-09-21",5.4157,5.4291,5.3955,5.4056,86100.0],["2017-09-22",5.4089,5.4628,5.3988,5.4527,150600.0],["2017-09-25",5.4561,5.4628,5.4089,5.4527,138400.0],["2017-09-26",5.4594,5.483,5.4426,5.4729,103000.0],["2017-09-27",5.4796,5.5436,5.4729,5.5301,192100.0],["2017-09-28",5.5301,5.5537,5.4864,5.5503,159700.0],["2017-09-29",5.5537,5.5941,5.5234,5.5503,160400.0],["2017-10-02",5.5638,5.584,5.5099,5.5604,183900.0],["2017-10-03",5.5503,5.5941,5.5402,5.5671,137500.0],["2017-10-04",5.5705,5.6109,5.5705,5.6075,194900.0],["2017-10-05",5.6109,5.6244,5.5941,5.6176,113600.0],["2017-10-06",5.6143,5.6143,5.5604,5.5873,85800.0],["2017-10-09",5.6042,5.6042,5.5671,5.5772,74200.0],["2017-10-10",5.5772,5.5974,5.5436,5.5739,79100.0],["2017-10-11",5.5806,5.5907,5.5469,5.557,89800.0],["2017-10-12",5.5638,5.5638,5.52,5.5402,76100.0],["2017-10-13",5.5368,5.5469,5.4796,5.4998,113500.0],["2017-10-16",5.4931,5.5268,5.4864,5.52,122600.0],["2017-10-17",5.52,5.5436,5.4763,5.5099,178600.0],["2017-10-18",5.5099,5.5469,5.5032,5.5167,66400.0],["2017-10-19",5.52,5.5301,5.4864,5.5032,87900.0],["2017-10-20",5.52,5.5503,5.5099,5.5133,67900.0],["2017-10-23",5.5267,5.5301,5.4695,5.5032,143200.0],["2017-10-24",5.5133,5.5739,5.5032,5.5638,136600.0],["2017-10-25",5.5604,5.5941,5.4527,5.4729,93800.0],["2017-10-26",5.4864,5.5032,5.4157,5.4224,105300.0],["2017-10-27",5.4258,5.4931,5.3988,5.4796,128100.0],["2017-10-30",5.4695,5.52,5.4426,5.4729,107100.0],["2017-10-31",5.4864,5.4965,5.3888,5.3955,185400.0],["2017-11-01",5.3988,5.4392,5.3282,5.3854,163400.0],["2017-11-02",5.382,5.3988,5.3147,5.3248,116900.0],["2017-11-03",5.345,5.4224,5.3248,5.419,171100.0],["2017-11-06",5.419,5.419,5.3484,5.3618,134600.0],["2017-11-07",5.382,5.4157,5.3282,5.3652,186200.0],["2017-11-08",5.3585,5.4392,5.345,5.4359,161000.0],["2017-11-09",5.4258,5.4359,5.345,5.3585,170500.0],["2017-11-10",5.382,5.3854,5.3383,5.3517,162200.0],["2017-11-13",5.3248,5.3618,5.3046,5.3248,174500.0],["2017-11-14",5.3383,5.3719,5.3315,5.3517,142700.0],["2017-11-15",5.3315,5.345,5.2878,5.2911,146700.0],["2017-11-16",5.308,5.3484,5.2979,5.3113,174400.0],["2017-11-17",5.3012,5.3753,5.2945,5.3484,205100.0],["2017-11-20",5.3652,5.3955,5.3484,5.3484,183300.0],["2017-11-21",5.3686,5.419,5.3585,5.4123,193800.0],["2017-11-22",5.4258,5.4561,5.4056,5.4359,136800.0],["2017-11-24",5.4527,5.4695,5.4325,5.4493,75100.0],["2017-11-27",5.4493,5.4594,5.3719,5.3988,139300.0],["2017-11-28",5.4123,5.4291,5.3618,5.3787,143000.0],["2017-11-29",5.382,5.419,5.3686,5.3719,194800.0],["2017-11-30",5.382,5.3854,5.3181,5.3349,223500.0],["2017-12-01",5.3416,5.3416,5.2709,5.3181,196700.0],["2017-12-04",5.3416,5.3517,5.3046,5.3113,193300.0],["2017-12-05",5.3214,5.3214,5.2676,5.2911,176500.0],["2017-12-06",5.281,5.3282,5.281,5.3214,106600.0],["2017-12-07",5.3214,5.3517,5.3147,5.3383,173300.0],["2017-12-08",5.3416,5.3484,5.3282,5.3416,111400.0],["2017-12-11",5.3517,5.3517,5.3046,5.3147,198900.0],["2017-12-12",5.3113,5.3248,5.281,5.3113,227600.0],["2017-12-13",5.3113,5.3214,5.2911,5.3147,242500.0],["2017-12-14",5.3147,5.3595,5.294,5.2975,726600.0],["2017-12-15",5.294,5.3629,5.294,5.325,541900.0],["2017-12-18",5.3457,5.4215,5.3388,5.3423,335300.0],["2017-12-19",5.3491,5.3767,5.2975,5.3113,208800.0],["2017-12-20",5.3181,5.3664,5.2596,5.2975,313200.0],["2017-12-21",5.3078,5.3664,5.3044,5.3388,227600.0],["2017-12-22",5.3423,5.3491,5.3044,5.3388,221100.0],["2017-12-26",5.3044,5.325,5.2768,5.2906,281200.0],["2017-12-27",5.2837,5.3147,5.2734,5.2906,231100.0],["2017-12-28",5.2906,5.3044,5.2561,5.2975,278100.0],["2017-12-29",5.3044,5.3181,5.2493,5.263,425500.0],["2018-01-02",5.2768,5.3147,5.2665,5.2906,256200.0],["2018-01-03",5.3044,5.3181,5.2527,5.2665,214400.0],["2018-01-04",5.2665,5.2906,5.201,5.2251,243000.0],["2018-01-05",5.2561,5.2561,5.2114,5.2355,145700.0],["2018-01-08",5.2493,5.2527,5.2114,5.2355,211900.0],["2018-01-09",5.2355,5.263,5.1873,5.1907,212200.0],["2018-01-10",5.1838,5.2217,5.1597,5.1907,319700.0],["2018-01-11",5.2114,5.3113,5.2114,5.3044,328500.0],["2018-01-12",5.3078,5.3319,5.2871,5.3113,213200.0],["2018-01-16",5.3354,5.356,5.263,5.2699,234500.0],["2018-01-17",5.2734,5.3285,5.2699,5.3009,218100.0],["2018-01-18",5.3078,5.3147,5.2975,5.3078,196300.0],["2018-01-19",5.3113,5.3388,5.3009,5.325,115100.0],["2018-01-22",5.325,5.3388,5.3078,5.3181,124100.0],["2018-01-23",5.3147,5.3354,5.3009,5.325,113800.0],["2018-01-24",5.3354,5.3388,5.294,5.3078,101800.0],["2018-01-25",5.325,5.325,5.3009,5.3113,179900.0],["2018-01-26",5.3181,5.3216,5.294,5.3113,149300.0],["2018-01-29",5.3147,5.3319,5.2871,5.294,165200.0],["2018-01-30",5.2734,5.2803,5.2286,5.2389,186400.0],["2018-01-31",5.2596,5.2871,5.1804,5.1976,298400.0],["2018-02-01",5.2045,5.2906,5.2045,5.2734,141200.0],["2018-02-02",5.2561,5.2734,5.1563,5.1804,246900.0],["2018-02-05",5.1494,5.1563,4.8532,4.9703,644800.0],["2018-02-06",4.9324,5.0908,4.891,5.0598,492900.0],["2018-02-07",4.9944,5.1218,4.9944,5.0908,404200.0],["2018-02-08",5.1149,5.1494,4.9875,4.9944,282800.0],["2018-02-09",5.0323,5.0564,4.9255,5.0047,383000.0],["2018-02-12",5.0288,5.046,4.9703,5.0288,306000.0],["2018-02-13",5.0219,5.0805,4.9875,5.0254,242500.0],["2018-02-14",5.0047,5.0391,4.9358,5.0013,460700.0],["2018-02-15",5.0736,5.0736,4.984,5.0288,301500.0],["2018-02-16",5.015,5.077,4.9978,5.0667,153300.0],["2018-02-20",5.0598,5.1149,4.9875,4.9978,228800.0],["2018-02-21",5.0116,5.0323,4.9944,4.9944,217100.0],["2018-02-22",5.0013,5.0323,4.9909,4.9978,170000.0],["2018-02-23",5.0116,5.0323,4.984,4.9978,127800.0],["2018-02-26",5.0116,5.0426,4.984,5.0082,214700.0],["2018-02-27",5.0564,5.0977,5.0288,5.0426,336700.0],["2018-02-28",5.0323,5.0701,4.9048,4.9117,580000.0],["2018-03-01",4.9151,4.9703,4.8945,4.9186,221000.0],["2018-03-02",4.9048,4.9358,4.891,4.9324,223800.0],["2018-03-05",4.9324,4.9944,4.922,4.9875,215400.0],["2018-03-06",4.9944,5.0529,4.9599,5.0013,183500.0],["2018-03-07",4.9771,5.0013,4.9186,4.9737,206600.0],["2018-03-08",4.9806,4.9806,4.9324,4.9496,241000.0],["2018-03-09",4.953,4.9737,4.9289,4.9462,247300.0],["2018-03-12",4.9496,4.9668,4.922,4.9427,272700.0],["2018-03-13",4.9496,4.9668,4.922,4.9255,325400.0],["2018-03-14",4.922,4.9427,4.8842,4.9014,332300.0],["2018-03-15",4.9049,4.9508,4.859,4.8837,337200.0],["2018-03-16",4.8943,4.9579,4.8943,4.9049,297900.0],["2018-03-19",4.8978,4.9438,4.8519,4.8872,218500.0],["2018-03-20",4.8872,4.912,4.8484,4.859,226800.0],["2018-03-21",4.859,4.8978,4.8554,4.8802,189500.0],["2018-03-22",4.859,5.0321,4.859,4.9968,291100.0],["2018-03-23",5.0039,5.0039,4.8872,4.9049,303400.0],["2018-03-26",4.965,5.0039,4.9438,4.9968,378000.0],["2018-03-27",5.0039,5.0321,4.9261,4.9438,328400.0],["2018-03-28",4.9508,4.9862,4.9261,4.9332,268300.0],["2018-03-29",4.9791,5.0321,4.9473,5.0251,564500.0],["2018-04-02",5.0145,5.0145,4.9614,4.9862,240900.0],["2018-04-03",5.0003,5.0251,4.9862,5.0074,383500.0],["2018-04-04",4.9827,5.0321,4.9827,5.0145,302400.0],["2018-04-05",5.0321,5.0463,4.9968,5.0392,170900.0],["2018-04-06",5.0286,5.0604,4.9968,5.018,150000.0],["2018-04-09",5.0321,5.0887,5.0109,5.071,313900.0],["2018-04-10",5.0851,5.1063,5.071,5.0957,343400.0],["2018-04-11",5.0816,5.1169,5.0816,5.1063,286200.0],["2018-04-12",5.1099,5.1099,5.0498,5.0533,225300.0],["2018-04-13",5.0675,5.0675,5.0215,5.0286,195400.0],["2018-04-16",5.0321,5.0498,5.018,5.0498,147100.0],["2018-04-17",5.0675,5.0957,5.0533,5.0675,195500.0],["2018-04-18",5.1099,5.1593,5.0922,5.1205,311600.0],["2018-04-19",5.1099,5.1346,5.071,5.0745,160400.0],["2018-04-20",5.0745,5.0922,5.0533,5.0922,168700.0],["2018-04-23",5.1028,5.1028,5.0533,5.0745,122000.0],["2018-04-24",5.0887,5.1099,5.0498,5.0639,131600.0],["2018-04-25",5.0569,5.0745,5.0427,5.0498,116200.0],["2018-04-26",5.0604,5.0639,5.0392,5.0392,120000.0],["2018-04-27",5.0463,5.1134,5.0427,5.1028,188000.0],["2018-04-30",5.1063,5.124,5.0993,5.1028,184600.0],["2018-05-01",5.0957,5.1063,5.0533,5.0922,131200.0],["2018-05-02",5.1169,5.1169,5.0781,5.0957,160600.0],["2018-05-03",5.0851,5.1063,5.0392,5.0957,99800.0],["2018-05-04",5.0887,5.1664,5.0851,5.1417,162400.0],["2018-05-07",5.1417,5.1876,5.1169,5.1735,204000.0],["2018-05-08",5.1699,5.1982,5.1593,5.1805,148400.0],["2018-05-09",5.1593,5.177,5.0816,5.0957,357500.0],["2018-05-10",5.1099,5.1523,5.0887,5.1275,277500.0],["2018-05-11",5.1381,5.1947,5.1134,5.124,190800.0],["2018-05-14",5.1417,5.1558,5.1275,5.1346,310400.0],["2018-05-15",5.124,5.1805,5.124,5.1523,317600.0],["2018-05-16",5.1593,5.1982,5.1523,5.177,187300.0],["2018-05-17",5.177,5.2123,5.1664,5.1841,265000.0],["2018-05-18",5.177,5.1947,5.1593,5.1841,271800.0],["2018-05-21",5.1841,5.2123,5.1629,5.177,263300.0],["2018-05-22",5.1947,5.2123,5.1805,5.1876,147900.0],["2018-05-23",5.1841,5.2477,5.1593,5.2477,246500.0],["2018-05-24",5.2442,5.2583,5.2123,5.2512,219400.0],["2018-05-25",5.2442,5.2442,5.2123,5.2229,126000.0],["2018-05-29",5.2123,5.23,5.1876,5.2194,210500.0],["2018-05-30",5.23,5.2477,5.2194,5.2336,139600.0],["2018-05-31",5.2406,5.2406,5.177,5.2053,235300.0],["2018-06-01",5.2159,5.2442,5.1947,5.2194,146200.0],["2018-06-04",5.2265,5.2335,5.1699,5.23,258600.0],["2018-06-05",5.2229,5.2229,5.1699,5.1982,223500.0],["2018-06-06",5.1911,5.2335,5.1735,5.2229,301500.0],["2018-06-07",5.2123,5.2618,5.2053,5.2442,292100.0],["2018-06-08",5.2336,5.2618,5.23,5.2477,192100.0],["2018-06-11",5.2442,5.2548,5.2194,5.2371,258600.0],["2018-06-12",5.2477,5.2724,5.23,5.2477,293500.0],["2018-06-13",5.2442,5.276,5.1876,5.1911,400000.0],["2018-06-14",5.1984,5.26,5.1658,5.2491,233300.0],["2018-06-15",5.2237,5.2491,5.2165,5.2274,176200.0],["2018-06-18",5.2382,5.2564,5.2056,5.2093,244500.0],["2018-06-19",5.2201,5.2491,5.2093,5.2274,257500.0],["2018-06-20",5.2455,5.2636,5.2346,5.2564,168300.0],["2018-06-21",5.2636,5.2672,5.2201,5.2274,202700.0],["2018-06-22",5.2419,5.2491,5.2129,5.2165,168100.0],["2018-06-25",5.202,5.2382,5.1803,5.231,259600.0],["2018-06-26",5.2274,5.2419,5.202,5.2237,193000.0],["2018-06-27",5.2274,5.231,5.2056,5.2056,153000.0],["2018-06-28",5.2165,5.2274,5.1875,5.1911,243700.0],["2018-06-29",5.2129,5.2672,5.2056,5.2346,416700.0],["2018-07-02",5.2382,5.2962,5.2274,5.2926,212300.0],["2018-07-03",5.2998,5.336,5.2998,5.3252,83300.0],["2018-07-05",5.3397,5.3397,5.3143,5.3216,137500.0],["2018-07-06",5.3143,5.3433,5.3107,5.3143,192100.0],["2018-07-09",5.3324,5.3469,5.3288,5.3397,123100.0],["2018-07-10",5.3542,5.3542,5.2998,5.3179,281300.0],["2018-07-11",5.3179,5.336,5.3034,5.3071,109700.0],["2018-07-12",5.3034,5.3034,5.2455,5.2455,194800.0],["2018-07-13",5.2527,5.2962,5.2491,5.2926,179600.0],["2018-07-16",5.2962,5.3216,5.289,5.3071,130900.0],["2018-07-17",5.3107,5.3433,5.3107,5.3397,131300.0],["2018-07-18",5.3469,5.3795,5.3397,5.3759,160100.0],["2018-07-19",5.3687,5.4157,5.3687,5.4085,174100.0],["2018-07-20",5.4121,5.4266,5.3542,5.3614,156500.0],["2018-07-23",5.3831,5.394,5.3288,5.336,165300.0],["2018-07-24",5.336,5.3759,5.336,5.3542,174000.0],["2018-07-25",5.365,5.3759,5.336,5.3505,139400.0],["2018-07-26",5.3542,5.4049,5.3252,5.3868,170500.0],["2018-07-27",5.3831,5.3904,5.3433,5.3469,157600.0],["2018-07-30",5.3614,5.3868,5.3505,5.3723,110800.0],["2018-07-31",5.3831,5.3976,5.3614,5.3795,230500.0],["2018-08-01",5.3831,5.3904,5.365,5.3759,145800.0],["2018-08-02",5.3614,5.3831,5.3433,5.3723,227600.0],["2018-08-03",5.3614,5.4049,5.3433,5.3831,145800.0],["2018-08-06",5.3904,5.3904,5.3614,5.3759,179400.0],["2018-08-07",5.3687,5.3795,5.3433,5.365,133500.0],["2018-08-08",5.3433,5.4266,5.289,5.3433,272900.0],["2018-08-09",5.3469,5.3686,5.3179,5.3686,126600.0],["2018-08-10",5.3687,5.3795,5.3288,5.365,154300.0],["2018-08-13",5.3614,5.3904,5.3433,5.3868,204200.0],["2018-08-14",5.3723,5.3831,5.3433,5.3578,107100.0],["2018-08-15",5.3469,5.3578,5.3216,5.3397,143400.0],["2018-08-16",5.3614,5.3795,5.3433,5.3759,175800.0],["2018-08-17",5.3578,5.3723,5.3433,5.3614,126600.0],["2018-08-20",5.3759,5.3759,5.3397,5.3505,187100.0],["2018-08-21",5.3505,5.3614,5.3397,5.3505,176600.0],["2018-08-22",5.3505,5.3687,5.3397,5.3469,217500.0],["2018-08-23",5.3505,5.3505,5.3071,5.3216,193600.0],["2018-08-24",5.336,5.3397,5.3034,5.3179,222100.0],["2018-08-27",5.3179,5.3324,5.3071,5.3252,218600.0],["2018-08-28",5.3179,5.3433,5.2745,5.289,533100.0],["2018-08-29",5.2817,5.3216,5.2745,5.3071,470000.0],["2018-08-30",5.3034,5.3143,5.289,5.3034,387100.0],["2018-08-31",5.2853,5.2998,5.2672,5.2781,238500.0],["2018-09-04",5.289,5.289,5.26,5.2708,226800.0],["2018-09-05",5.26,5.2926,5.2491,5.289,405900.0],["2018-09-06",5.289,5.289,5.2382,5.2419,293500.0],["2018-09-07",5.2527,5.2636,5.2274,5.2455,319600.0],["2018-09-10",5.2527,5.2636,5.2201,5.2419,349700.0],["2018-09-11",5.2455,5.2564,5.2346,5.2564,240400.0],["2018-09-12",5.2636,5.2636,5.2201,5.2455,291100.0],["2018-09-13",5.2826,5.3384,5.2752,5.3272,335900.0],["2018-09-14",5.3346,5.3346,5.2715,5.2789,327600.0],["2018-09-17",5.2752,5.3012,5.2641,5.2938,263800.0],["2018-09-18",5.2975,5.3086,5.2789,5.2901,209400.0],["2018-09-19",5.3012,5.3309,5.2938,5.2975,162800.0],["2018-09-20",5.3124,5.3384,5.2938,5.3235,177300.0],["2018-09-21",5.3346,5.3495,5.3309,5.3384,161000.0],["2018-09-24",5.3495,5.3569,5.2826,5.2938,212000.0],["2018-09-25",5.3012,5.3309,5.2603,5.2752,176300.0],["2018-09-26",5.2715,5.3012,5.2715,5.2938,209100.0],["2018-09-27",5.2975,5.3161,5.2789,5.2901,191500.0],["2018-09-28",5.3049,5.3235,5.2381,5.2863,221800.0],["2018-10-01",5.2901,5.3086,5.2566,5.2901,328500.0],["2018-10-02",5.2752,5.3198,5.2678,5.2938,270700.0],["2018-10-03",5.2863,5.3049,5.2789,5.2938,185400.0],["2018-10-04",5.3049,5.3384,5.2975,5.3309,567000.0],["2018-10-05",5.3272,5.3384,5.3049,5.3198,362600.0],["2018-10-08",5.3235,5.3235,5.2566,5.2603,255800.0],["2018-10-09",5.2641,5.2938,5.2603,5.2826,266500.0],["2018-10-10",5.2826,5.2975,5.2492,5.2492,310500.0],["2018-10-11",5.2418,5.2566,5.1749,5.1749,348100.0],["2018-10-12",5.2232,5.2343,5.1749,5.1749,264500.0],["2018-10-15",5.1935,5.2046,5.1786,5.186,219900.0],["2018-10-16",5.2046,5.2306,5.1972,5.2232,277200.0],["2018-10-17",5.212,5.2381,5.1935,5.1972,248500.0],["2018-10-18",5.1935,5.2306,5.1749,5.1823,211000.0],["2018-10-19",5.1935,5.2083,5.1675,5.1823,231600.0],["2018-10-22",5.186,5.2009,5.1489,5.1489,289500.0],["2018-10-23",5.1415,5.1452,5.1043,5.1415,332200.0],["2018-10-24",5.1415,5.1526,5.108,5.108,233200.0],["2018-10-25",5.1117,5.1563,5.1117,5.134,235000.0],["2018-10-26",5.1117,5.1452,5.0932,5.1415,223500.0],["2018-10-29",5.1563,5.1972,5.1452,5.16,206200.0],["2018-10-30",5.1563,5.1972,5.1526,5.1712,191100.0],["2018-10-31",5.186,5.2269,5.186,5.2009,384700.0],["2018-11-01",5.2046,5.2343,5.2009,5.2046,360900.0],["2018-11-02",5.212,5.2195,5.1526,5.16,305100.0],["2018-11-05",5.16,5.1972,5.1452,5.1563,433700.0],["2018-11-06",5.1563,5.2269,5.1378,5.2269,385300.0],["2018-11-07",5.2381,5.2863,5.2306,5.2752,328500.0],["2018-11-08",5.3272,5.3569,5.2455,5.2566,569400.0],["2018-11-09",5.2529,5.3161,5.2306,5.2566,510200.0],["2018-11-12",5.2455,5.2975,5.2083,5.212,347400.0],["2018-11-13",5.2232,5.2306,5.16,5.16,373400.0],["2018-11-14",5.1823,5.2232,5.16,5.1675,411900.0],["2018-11-15",5.1489,5.2083,5.1266,5.1563,483500.0],["2018-11-16",5.1638,5.1935,5.1303,5.16,426200.0],["2018-11-19",5.1935,5.2455,5.1749,5.2381,364400.0],["2018-11-20",5.2158,5.2492,5.1823,5.2269,483700.0],["2018-11-21",5.2232,5.2789,5.2009,5.2715,356100.0],["2018-11-23",5.2492,5.3086,5.2418,5.3012,293700.0],["2018-11-26",5.3124,5.3569,5.3124,5.3309,303100.0],["2018-11-27",5.3309,5.3309,5.2863,5.3198,285300.0],["2018-11-28",5.3198,5.3792,5.3049,5.3718,339100.0],["2018-11-29",5.3569,5.3792,5.3532,5.3755,249800.0],["2018-11-30",5.3792,5.3792,5.2938,5.3384,323000.0],["2018-12-03",5.3606,5.3904,5.3421,5.3829,273900.0],["2018-12-04",5.3755,5.3829,5.2975,5.3272,316400.0],["2018-12-06",5.3309,5.3309,5.1638,5.2529,510300.0],["2018-12-07",5.2789,5.3012,5.2603,5.2938,390400.0],["2018-12-10",5.3124,5.3272,5.2306,5.2715,458500.0],["2018-12-11",5.2938,5.3644,5.2789,5.3421,408200.0],["2018-12-12",5.3792,5.3792,5.3309,5.3421,388300.0],["2018-12-13",5.3346,5.3681,5.2901,5.3272,514200.0],["2018-12-14",5.3272,5.3463,5.2662,5.2777,394100.0],["2018-12-17",5.2739,5.2891,4.9957,5.0109,809000.0],["2018-12-18",5.0338,5.1291,4.9957,5.0414,538400.0],["2018-12-19",5.03,5.1481,5.0109,5.0452,326900.0],["2018-12-20",5.0338,5.049,4.8509,4.8661,592000.0],["2018-12-21",4.8776,4.9462,4.8623,4.8699,479900.0],["2018-12-24",4.8699,4.9042,4.7709,4.8814,349300.0],["2018-12-26",4.889,5.0719,4.889,5.0681,269700.0],["2018-12-27",5.0186,5.0871,4.9843,5.0795,319500.0],["2018-12-28",5.0986,5.1062,5.0071,5.0147,636500.0],["2018-12-31",5.049,5.0528,4.9271,4.969,573800.0],["2019-01-02",4.9614,5.0643,4.9576,5.0338,174500.0],["2019-01-03",5.0338,5.0986,5.0262,5.0376,453800.0],["2019-01-04",5.0643,5.1862,5.0643,5.1748,220600.0],["2019-01-07",5.1786,5.2777,5.1557,5.2472,251500.0],["2019-01-08",5.2777,5.2777,5.2396,5.2548,296000.0],["2019-01-09",5.2777,5.3043,5.2015,5.2701,255500.0],["2019-01-10",5.2701,5.2777,5.2586,5.2701,217700.0],["2019-01-11",5.2662,5.3234,5.2396,5.3196,234000.0],["2019-01-14",5.3196,5.3501,5.3005,5.312,194100.0],["2019-01-15",5.312,5.3844,5.3043,5.3729,161600.0],["2019-01-16",5.3767,5.4263,5.3653,5.4187,191700.0],["2019-01-17",5.4149,5.4301,5.3958,5.4149,275400.0],["2019-01-18",5.4301,5.4682,5.3996,5.4072,284800.0],["2019-01-22",5.3996,5.4492,5.3996,5.4187,245300.0],["2019-01-23",5.4301,5.4301,5.392,5.4034,207200.0],["2019-01-24",5.4034,5.4492,5.3882,5.4225,265700.0],["2019-01-25",5.4377,5.4415,5.4034,5.4263,212300.0],["2019-01-28",5.4149,5.4225,5.3691,5.392,291200.0],["2019-01-29",5.4034,5.4453,5.3806,5.392,276400.0],["2019-01-30",5.411,5.453,5.3844,5.411,358100.0],["2019-01-31",5.4034,5.4796,5.3844,5.472,453000.0],["2019-02-01",5.4834,5.4873,5.4225,5.4377,355900.0],["2019-02-04",5.4377,5.5177,5.411,5.5063,288800.0],["2019-02-05",5.5254,5.5978,5.5177,5.5978,234700.0],["2019-02-06",5.594,5.6016,5.5444,5.5673,267000.0],["2019-02-07",5.5558,5.5749,5.4492,5.5063,311700.0],["2019-02-08",5.4949,5.552,5.4644,5.4987,296500.0],["2019-02-11",5.4987,5.5673,5.4834,5.5063,299800.0],["2019-02-12",5.5254,5.5444,5.4682,5.4873,401700.0],["2019-02-13",5.5063,5.5558,5.4834,5.5254,368000.0],["2019-02-14",5.5025,5.5673,5.5025,5.5216,319100.0],["2019-02-15",5.533,5.5787,5.5254,5.5635,146500.0],["2019-02-19",5.5482,5.5673,5.533,5.5368,234400.0],["2019-02-20",5.5406,5.6282,5.5368,5.6016,310000.0],["2019-02-21",5.5978,5.6359,5.5901,5.6168,219000.0],["2019-02-22",5.6282,5.6702,5.5635,5.6664,354900.0],["2019-02-25",5.6702,5.6702,5.6092,5.6359,234300.0],["2019-02-26",5.6397,5.6397,5.5863,5.5978,232300.0],["2019-02-27",5.6016,5.6016,5.5406,5.5558,218500.0],["2019-02-28",5.6549,5.6549,5.4453,5.5063,496200.0],["2019-03-01",5.5254,5.5368,5.3958,5.4377,302200.0],["2019-03-04",5.453,5.5025,5.4339,5.4644,519600.0],["2019-03-05",5.472,5.472,5.3463,5.4225,430400.0],["2019-03-06",5.4301,5.4682,5.4072,5.4491,308700.0],["2019-03-07",5.4492,5.453,5.411,5.4453,252300.0],["2019-03-08",5.4339,5.5101,5.4339,5.4987,351500.0],["2019-03-11",5.5139,5.5482,5.4758,5.4911,534000.0],["2019-03-12",5.5177,5.5177,5.4225,5.4453,441900.0],["2019-03-13",5.4758,5.4834,5.4187,5.4758,314300.0],["2019-03-14",5.4915,5.554,5.4524,5.5345,253200.0],["2019-03-15",5.5618,5.5853,5.5384,5.5735,535000.0],["2019-03-18",5.597,5.597,5.5501,5.5892,235100.0],["2019-03-19",5.6009,5.6165,5.5305,5.554,170600.0],["2019-03-20",5.5579,5.6087,5.5149,5.554,197700.0],["2019-03-21",5.554,5.5892,5.5423,5.5696,226400.0],["2019-03-22",5.5579,5.5735,5.4954,5.5188,170600.0],["2019-03-25",5.511,5.5696,5.511,5.5462,180100.0],["2019-03-26",5.5618,5.5853,5.5149,5.5266,175200.0],["2019-03-27",5.5305,5.5618,5.5188,5.5501,227400.0],["2019-03-28",5.5462,5.5579,5.5345,5.554,162800.0],["2019-03-29",5.5579,5.5892,5.5423,5.5423,220900.0],["2019-04-01",5.5814,5.5931,5.554,5.5696,272100.0],["2019-04-02",5.5814,5.6165,5.5696,5.6009,254500.0],["2019-04-03",5.6048,5.64,5.597,5.6087,116200.0],["2019-04-04",5.6126,5.6283,5.6009,5.6283,132100.0],["2019-04-05",5.6322,5.6634,5.6165,5.6243,123300.0],["2019-04-08",5.6243,5.6478,5.6048,5.6439,114800.0],["2019-04-09",5.6243,5.6243,5.5345,5.5735,448600.0],["2019-04-10",5.5774,5.5931,5.5735,5.5892,117200.0],["2019-04-11",5.5892,5.6204,5.5696,5.5892,143800.0],["2019-04-12",5.6087,5.6243,5.5501,5.5892,116300.0],["2019-04-15",5.5931,5.597,5.5696,5.5814,207900.0],["2019-04-16",5.5892,5.6439,5.5814,5.6283,157900.0],["2019-04-17",5.6361,5.64,5.597,5.6204,115600.0],["2019-04-18",5.6283,5.6361,5.6126,5.6165,98400.0],["2019-04-22",5.6165,5.6283,5.6048,5.6165,133100.0],["2019-04-23",5.6165,5.6595,5.6087,5.6556,168300.0],["2019-04-24",5.6556,5.6986,5.6361,5.6439,255500.0],["2019-04-25",5.64,5.6595,5.5892,5.6322,192500.0],["2019-04-26",5.6439,5.6908,5.6361,5.6791,137500.0],["2019-04-29",5.6556,5.7377,5.6556,5.6908,152700.0],["2019-04-30",5.6713,5.7064,5.6478,5.6673,240100.0],["2019-05-01",5.6673,5.6908,5.6517,5.6556,152000.0],["2019-05-02",5.6595,5.6947,5.6517,5.6869,118400.0],["2019-05-03",5.6908,5.726,5.6752,5.7142,164100.0],["2019-05-06",5.6908,5.7651,5.6673,5.7494,165700.0],["2019-05-07",5.7221,5.7729,5.7103,5.7338,228100.0],["2019-05-08",5.7416,5.7846,5.6908,5.7182,204100.0],["2019-05-09",5.6908,5.726,5.6712,5.726,166500.0],["2019-05-10",5.7025,5.7299,5.6986,5.7103,111900.0],["2019-05-13",5.6752,5.683,5.6165,5.6361,137900.0],["2019-05-14",5.64,5.683,5.6283,5.6439,136000.0],["2019-05-15",5.64,5.6478,5.6048,5.6283,93500.0],["2019-05-16",5.64,5.6869,5.6322,5.6791,137400.0],["2019-05-17",5.6673,5.6947,5.6595,5.683,116500.0],["2019-05-20",5.6869,5.7064,5.6752,5.683,122900.0],["2019-05-21",5.6869,5.726,5.6673,5.7221,164600.0],["2019-05-22",5.7103,5.7611,5.7064,5.7221,181000.0],["2019-05-23",5.7182,5.7533,5.6908,5.7103,110600.0],["2019-05-24",5.7221,5.7377,5.6712,5.6752,116700.0],["2019-05-28",5.6791,5.7377,5.6752,5.7182,140900.0],["2019-05-29",5.7182,5.7182,5.6517,5.6673,166600.0],["2019-05-30",5.683,5.7338,5.6126,5.6322,134800.0],["2019-05-31",5.6204,5.6204,5.5657,5.5774,240800.0],["2019-06-03",5.5774,5.6439,5.5696,5.6204,143000.0],["2019-06-04",5.6517,5.6634,5.597,5.6361,173500.0],["2019-06-05",5.6361,5.6908,5.6243,5.683,196200.0],["2019-06-06",5.6947,5.7338,5.6791,5.6947,169300.0],["2019-06-07",5.6947,5.7377,5.6869,5.7338,186700.0],["2019-06-10",5.7338,5.7729,5.7103,5.7729,299500.0],["2019-06-11",5.7768,5.7807,5.7182,5.7299,215500.0],["2019-06-12",5.7377,5.7494,5.6947,5.7416,251300.0],["2019-06-13",5.7496,5.8418,5.7496,5.7777,327100.0],["2019-06-14",5.8057,5.8097,5.7777,5.7817,94700.0],["2019-06-17",5.8017,5.8017,5.7216,5.7456,241600.0],["2019-06-18",5.7496,5.7977,5.7376,5.7536,176900.0],["2019-06-19",5.7616,5.8538,5.7616,5.8298,222800.0],["2019-06-20",5.8658,5.8658,5.6895,5.7536,299400.0],["2019-06-21",5.7576,5.8017,5.7416,5.7656,169700.0],["2019-06-24",5.7857,5.8297,5.7296,5.7496,183800.0],["2019-06-25",5.6935,5.7136,5.6254,5.6494,318500.0],["2019-06-26",5.6494,5.6855,5.6174,5.6294,325000.0],["2019-06-27",5.6294,5.6615,5.5813,5.6535,670500.0],["2019-06-28",5.6495,5.7136,5.6334,5.7096,310600.0],["2019-07-01",5.7456,5.7737,5.7015,5.7136,160200.0],["2019-07-02",5.7296,5.7536,5.6855,5.6975,191500.0],["2019-07-03",5.7176,5.7456,5.7136,5.7256,81600.0],["2019-07-05",5.7256,5.7496,5.6655,5.7015,215300.0],["2019-07-08",5.7256,5.7336,5.6895,5.7296,197800.0],["2019-07-09",5.7015,5.7095,5.6655,5.6815,211900.0],["2019-07-10",5.6775,5.7136,5.6615,5.6895,240000.0],["2019-07-11",5.6815,5.7136,5.6695,5.6975,219700.0],["2019-07-12",5.7015,5.7656,5.7015,5.7216,148900.0],["2019-07-15",5.7256,5.7536,5.7176,5.7376,116400.0],["2019-07-16",5.7296,5.7576,5.6895,5.7096,243000.0],["2019-07-17",5.7136,5.7296,5.6454,5.6655,747400.0],["2019-07-18",5.6695,5.6895,5.6254,5.6535,407400.0],["2019-07-19",5.6695,5.6895,5.6294,5.6334,241600.0],["2019-07-22",5.6294,5.6815,5.6014,5.6174,216200.0],["2019-07-23",5.6094,5.6414,5.6054,5.6414,231900.0],["2019-07-24",5.6334,5.6494,5.6174,5.6254,226200.0],["2019-07-25",5.6454,5.7015,5.6374,5.6414,151400.0],["2019-07-26",5.6494,5.6855,5.6414,5.6454,133800.0],["2019-07-29",5.6414,5.6495,5.6174,5.6214,211300.0],["2019-07-30",5.6214,5.6855,5.6174,5.6695,205800.0],["2019-07-31",5.6535,5.6655,5.5934,5.6374,207700.0],["2019-08-01",5.6494,5.6695,5.6174,5.6294,166300.0],["2019-08-02",5.6254,5.6615,5.6174,5.6494,98400.0],["2019-08-05",5.6254,5.6494,5.5333,5.5733,314400.0],["2019-08-06",5.5934,5.6454,5.5733,5.6054,210300.0],["2019-08-07",5.5934,5.6334,5.5533,5.6014,339200.0],["2019-08-08",5.5172,5.6014,5.2728,5.5373,1060900.0],["2019-08-09",5.5092,5.5092,5.401,5.405,595300.0],["2019-08-12",5.389,5.4331,5.377,5.397,551700.0],["2019-08-13",5.401,5.4291,5.357,5.357,583100.0],["2019-08-14",5.365,5.393,5.3089,5.3249,822800.0],["2019-08-15",5.3489,5.377,5.2648,5.2728,321400.0],["2019-08-16",5.2888,5.3449,5.2688,5.3369,370700.0],["2019-08-19",5.369,5.5413,5.361,5.4251,493300.0],["2019-08-20",5.4531,5.4691,5.4171,5.4411,197700.0],["2019-08-21",5.4371,5.4571,5.4171,5.4291,186900.0],["2019-08-22",5.4371,5.4651,5.4131,5.4491,199600.0],["2019-08-23",5.4451,5.4571,5.397,5.401,358800.0],["2019-08-26",5.4211,5.4491,5.381,5.4251,300500.0],["2019-08-27",5.4491,5.4491,5.365,5.409,647600.0],["2019-08-28",5.389,5.409,5.2929,5.369,539600.0],["2019-08-29",5.381,5.4131,5.357,5.389,256000.0],["2019-08-30",5.405,5.409,5.353,5.389,280700.0],["2019-09-03",5.3169,5.373,5.3169,5.361,318500.0],["2019-09-04",5.381,5.381,5.3089,5.3169,419100.0],["2019-09-05",5.3409,5.3409,5.3049,5.3129,214800.0],["2019-09-06",5.3329,5.377,5.3049,5.369,413800.0],["2019-09-09",5.397,5.4611,5.365,5.4531,307100.0],["2019-09-10",5.4531,5.5132,5.4491,5.5052,229200.0],["2019-09-11",5.5132,5.5172,5.4611,5.5052,256200.0],["2019-09-12",5.5052,5.5292,5.4732,5.5092,334900.0],["2019-09-13",5.5174,5.5545,5.501,5.5298,472700.0],["2019-09-16",5.5133,5.5915,5.4928,5.5504,415700.0],["2019-09-17",5.538,5.5504,5.5092,5.5421,194700.0],["2019-09-18",5.5462,5.5874,5.5462,5.5668,220800.0],["2019-09-19",5.5668,5.6285,5.5545,5.5792,234900.0],["2019-09-20",5.5997,5.6409,5.5874,5.6285,268400.0],["2019-09-23",5.6162,5.6532,5.5997,5.6162,149500.0],["2019-09-24",5.6368,5.6491,5.5586,5.5792,229900.0],["2019-09-25",5.575,5.6162,5.538,5.5709,213900.0],["2019-09-26",5.5709,5.6409,5.5709,5.6203,212000.0],["2019-09-27",5.6162,5.6326,5.575,5.5997,210700.0],["2019-09-30",5.6368,5.6368,5.5627,5.5792,203800.0],["2019-10-01",5.5792,5.608,5.5133,5.5298,204000.0],["2019-10-02",5.5257,5.5298,5.3981,5.4352,381400.0],["2019-10-03",5.4352,5.4763,5.3981,5.4105,258100.0],["2019-10-04",5.4105,5.4722,5.4105,5.4598,118900.0],["2019-10-07",5.4598,5.4886,5.4516,5.4804,112400.0],["2019-10-08",5.4722,5.4763,5.4434,5.4475,124700.0],["2019-10-09",5.4516,5.4722,5.4187,5.4557,186000.0],["2019-10-10",5.464,5.5051,5.4434,5.4928,220200.0],["2019-10-11",5.5257,5.5339,5.4845,5.501,174800.0],["2019-10-14",5.4804,5.4928,5.4598,5.464,103100.0],["2019-10-15",5.464,5.5216,5.4598,5.4886,146000.0],["2019-10-16",5.4928,5.5421,5.4845,5.5298,200400.0],["2019-10-17",5.5298,5.575,5.5216,5.5709,211200.0],["2019-10-18",5.5586,5.5915,5.5545,5.5915,108500.0],["2019-10-21",5.5997,5.6162,5.5586,5.5915,153100.0],["2019-10-22",5.5792,5.5874,5.5627,5.5874,144500.0],["2019-10-23",5.5915,5.645,5.5504,5.6368,308300.0],["2019-10-24",5.6491,5.7067,5.6368,5.6779,326300.0],["2019-10-25",5.6738,5.7149,5.6368,5.7067,184300.0],["2019-10-28",5.7108,5.7561,5.7026,5.7108,173800.0],["2019-10-29",5.7191,5.7355,5.6738,5.7191,127200.0],["2019-10-30",5.7026,5.7191,5.6903,5.7067,166700.0],["2019-10-31",5.7067,5.7273,5.6861,5.6944,124400.0],["2019-11-01",5.7108,5.7479,5.7108,5.7232,191500.0],["2019-11-04",5.752,5.752,5.7108,5.7191,150500.0],["2019-11-05",5.7191,5.7479,5.682,5.6944,305800.0],["2019-11-06",5.7314,5.8589,5.645,5.8013,386700.0],["2019-11-07",5.8096,5.9207,5.7849,5.9042,337600.0],["2019-11-08",5.9207,5.9207,5.8507,5.8754,207400.0],["2019-11-11",5.8754,5.9001,5.8384,5.8631,215600.0],["2019-11-12",5.8795,5.9124,5.8631,5.9042,211300.0],["2019-11-13",5.8836,5.9001,5.8466,5.8672,147700.0],["2019-11-14",5.8754,5.8754,5.8137,5.8384,256500.0],["2019-11-15",5.8301,5.8507,5.7808,5.7972,210800.0],["2019-11-18",5.7849,5.8178,5.7602,5.8013,202900.0],["2019-11-19",5.8219,5.8343,5.8055,5.8343,173100.0],["2019-11-20",5.8055,5.8096,5.7643,5.8013,166700.0],["2019-11-21",5.8178,5.826,5.7602,5.7972,219800.0],["2019-11-22",5.7972,5.8219,5.7684,5.7808,174800.0],["2019-11-25",5.8096,5.8219,5.7643,5.8096,256100.0],["2019-11-26",5.789,5.8548,5.789,5.8384,267300.0],["2019-11-27",5.8507,5.9083,5.8343,5.896,306900.0],["2019-11-29",5.896,5.9577,5.8631,5.9577,208800.0],["2019-12-02",5.9659,5.9865,5.9124,5.9165,246400.0],["2019-12-03",5.8754,5.9042,5.826,5.8548,329000.0],["2019-12-04",5.8589,5.9248,5.8589,5.9083,232900.0],["2019-12-05",5.9165,5.9248,5.8754,5.9042,269400.0],["2019-12-06",5.9412,5.97,5.9165,5.9577,220500.0],["2019-12-09",5.9618,5.9618,5.9042,5.9083,272200.0],["2019-12-10",5.9207,5.9248,5.8713,5.9042,392800.0],["2019-12-11",5.9042,5.933,5.8631,5.8919,482400.0],["2019-12-12",5.9289,5.9659,5.9124,5.9289,354600.0],["2019-12-13",5.9083,5.9659,5.896,5.9412,522800.0],["2019-12-16",6.0003,6.148,6.0003,6.11,623900.0],["2019-12-17",6.1142,6.1353,6.0636,6.0889,445000.0],["2019-12-18",6.0889,6.1142,6.0003,6.0045,302500.0],["2019-12-19",6.0256,6.0552,5.9919,6.0003,253300.0],["2019-12-20",6.0087,6.0298,5.9708,5.9919,982400.0],["2019-12-23",5.9834,6.013,5.9454,5.9539,280600.0],["2019-12-24",5.975,6.013,5.937,5.9623,232300.0],["2019-12-26",5.9834,5.9919,5.9286,5.9497,255500.0],["2019-12-27",5.9454,5.9539,5.9286,5.9286,198900.0],["2019-12-30",5.9286,5.9328,5.8864,5.9033,250000.0],["2019-12-31",5.9412,5.9454,5.9033,5.9286,403200.0],["2020-01-02",5.9328,5.9497,5.8948,5.9244,397900.0],["2020-01-03",5.9244,5.937,5.8948,5.9117,255800.0],["2020-01-06",5.9159,5.9497,5.8906,5.9244,351000.0],["2020-01-07",5.9328,5.9919,5.9159,5.9244,354800.0],["2020-01-08",5.9244,5.9665,5.9244,5.9412,234500.0],["2020-01-09",5.9412,5.9581,5.9244,5.9328,269100.0],["2020-01-10",5.9328,5.9665,5.9159,5.937,224200.0],["2020-01-13",5.9454,5.975,5.9286,5.975,267800.0],["2020-01-14",5.9581,5.9961,5.9539,5.9708,374300.0],["2020-01-15",5.9117,5.9581,5.9117,5.9328,493300.0],["2020-01-16",5.937,5.9539,5.9328,5.9412,362400.0],["2020-01-17",5.9623,5.9792,5.9539,5.9708,268900.0],["2020-01-21",5.9708,5.9792,5.9286,5.9539,279900.0],["2020-01-22",5.9792,6.0341,5.9623,6.0256,444100.0],["2020-01-23",6.0341,6.0341,5.9792,6.013,321000.0],["2020-01-24",6.0256,6.0425,5.9792,5.9919,269600.0],["2020-01-27",5.9919,5.9919,5.9539,5.9665,265100.0],["2020-01-28",5.9792,6.0087,5.9623,5.9792,312400.0],["2020-01-29",5.9792,6.0298,5.9665,6.0214,321900.0],["2020-01-30",6.0087,6.013,5.9708,5.9961,155800.0],["2020-01-31",5.9834,6.0425,5.975,6.0087,327500.0],["2020-02-03",6.0256,6.072,6.0003,6.0552,246800.0],["2020-02-04",6.0636,6.0847,6.0467,6.0678,273000.0],["2020-02-05",6.0805,6.1269,6.072,6.1058,301100.0],["2020-02-06",6.1269,6.1396,6.0636,6.0678,296400.0],["2020-02-07",6.0678,6.0931,6.0341,6.0383,316200.0],["2020-02-10",6.0383,6.0805,6.0341,6.0552,343200.0],["2020-02-11",6.0552,6.1311,6.0552,6.1227,197400.0],["2020-02-12",6.1396,6.148,6.11,6.1185,162100.0],["2020-02-13",6.1185,6.1438,6.11,6.1396,156800.0],["2020-02-14",6.1311,6.1564,6.1185,6.1269,193600.0],["2020-02-18",6.1269,6.2155,6.1269,6.1817,494300.0],["2020-02-19",6.1944,6.2071,6.1564,6.1649,294500.0],["2020-02-20",6.1733,6.2282,6.1691,6.2239,201600.0],["2020-02-21",6.2239,6.2239,6.1185,6.1311,293200.0],["2020-02-24",5.9919,6.0678,5.9919,6.0425,343400.0],["2020-02-25",6.0552,6.072,5.7893,5.8104,781300.0],["2020-02-26",5.8231,5.8653,5.7345,5.7682,767600.0],["2020-02-27",5.726,5.7598,5.5066,5.6585,970400.0],["2020-02-28",5.5572,5.5615,5.4011,5.5235,1118800.0],["2020-03-02",5.5446,5.7471,5.5404,5.7092,700700.0],["2020-03-03",5.726,5.8948,5.6923,5.726,641900.0],["2020-03-04",5.7978,5.8484,5.7682,5.8231,380100.0],["2020-03-05",5.7387,5.8357,5.6965,5.7851,486900.0],["2020-03-06",5.6965,5.726,5.5699,5.6754,444100.0],["2020-03-09",5.3336,5.38,5.1733,5.2028,870500.0],["2020-03-10",5.3336,5.3674,4.9876,5.1015,780600.0],["2020-03-11",5.0129,5.0846,4.8315,4.8568,792500.0],["2020-03-12",4.5656,4.612,4.2238,4.3167,775700.0],["2020-03-13",4.4812,4.5108,4.1816,4.2998,742900.0],["2020-03-16",2.2133,3.683,2.2133,3.285,1483600.0],["2020-03-17",3.3069,3.425,3.0007,3.0707,1131800.0],["2020-03-18",2.8388,2.8738,1.9246,1.9246,1785100.0],["2020-03-19",1.9246,3.1144,1.7584,2.9482,1724000.0],["2020-03-20",3.0182,3.2631,2.6026,2.6289,1148700.0],["2020-03-23",2.6245,2.6289,2.1871,2.2658,976800.0],["2020-03-24",2.2396,2.8038,2.2396,2.5939,981400.0],["2020-03-25",2.6507,3.2981,2.5545,2.7995,1263800.0],["2020-03-26",2.8432,3.6131,2.8432,3.1494,1065500.0],["2020-03-27",3.0444,3.5124,2.9569,3.355,1064300.0],["2020-03-30",3.3594,3.4425,2.8038,2.8563,987500.0],["2020-03-31",2.9613,3.1057,2.7207,2.7338,720300.0],["2020-04-01",2.6245,2.6857,2.432,2.4408,555500.0],["2020-04-02",2.432,2.4714,2.3183,2.362,301400.0],["2020-04-03",2.4627,2.5414,2.1346,2.2833,672500.0],["2020-04-06",2.3927,2.5808,2.3402,2.3795,504100.0],["2020-04-07",2.5545,2.8345,2.537,2.6814,528000.0],["2020-04-08",2.782,3.0925,2.782,2.9307,637600.0],["2020-04-09",3.1188,3.5431,2.9657,3.1363,1199300.0],["2020-04-13",3.1975,3.3375,2.9613,3.3025,1039400.0],["2020-04-14",3.39,3.5343,3.3681,3.5037,719800.0],["2020-04-15",3.495,3.495,3.2719,3.4118,936800.0],["2020-04-16",3.4118,3.5431,3.3069,3.4337,662700.0],["2020-04-17",3.5868,3.7618,3.3156,3.3287,657900.0],["2020-04-20",3.3506,3.39,3.1231,3.2719,551600.0],["2020-04-21",3.1231,3.3244,3.1144,3.2587,441100.0],["2020-04-22",3.3156,3.3419,3.0794,3.1188,330100.0],["2020-04-23",3.1494,3.2106,3.0488,3.1581,339400.0],["2020-04-24",3.1931,3.3725,3.1625,3.3637,514000.0],["2020-04-27",3.3637,3.7574,3.1975,3.6787,794200.0],["2020-04-28",3.7836,3.8799,3.4906,3.5037,483400.0],["2020-04-29",3.6087,3.8405,3.6087,3.7618,486200.0],["2020-04-30",3.7487,3.8099,3.648,3.7924,529200.0],["2020-05-01",3.718,3.7705,3.5081,3.5737,307700.0],["2020-05-04",3.46,3.5562,3.355,3.4818,362200.0],["2020-05-05",3.5431,3.6787,3.3812,3.4206,430300.0],["2020-05-06",3.4643,3.5956,3.3768,3.5343,265200.0],["2020-05-07",3.5649,3.7005,3.4993,3.5956,321300.0],["2020-05-08",3.6437,3.7268,3.5781,3.6393,239400.0],["2020-05-11",3.6087,3.6655,3.5168,3.6262,240500.0],["2020-05-12",3.9367,3.9805,3.6087,3.6568,598400.0],["2020-05-13",3.7049,3.7049,3.4162,3.5343,502700.0],["2020-05-14",3.5124,3.7399,3.3594,3.683,334300.0],["2020-05-15",3.6305,3.7355,3.5474,3.6568,253200.0],["2020-05-18",3.823,3.8624,3.7836,3.8099,223900.0],["2020-05-19",3.8493,4.0242,3.7924,3.9499,310100.0],["2020-05-20",3.9542,4.1161,3.9061,4.0592,421200.0],["2020-05-21",4.0811,4.3042,4.0811,4.291,275800.0],["2020-05-22",4.3217,4.4135,4.2561,4.361,340400.0],["2020-05-26",4.4529,4.5841,4.3085,4.3348,508000.0],["2020-05-27",4.4529,4.4835,4.3173,4.4529,312500.0],["2020-05-28",4.4791,4.5273,4.3217,4.3523,281000.0],["2020-05-29",4.3173,4.5054,4.1686,4.4616,468900.0],["2020-06-01",4.5098,4.5579,4.4835,4.5098,275100.0],["2020-06-02",4.5141,4.5535,4.3829,4.4529,294400.0],["2020-06-03",4.5098,4.571,4.466,4.5273,411900.0],["2020-06-04",4.5054,4.5885,4.3917,4.4573,346800.0],["2020-06-05",4.6147,4.7328,4.5054,4.5316,690700.0],["2020-06-08",4.6147,4.8028,4.6016,4.7328,396700.0],["2020-06-09",4.7153,4.746,4.606,4.6541,311200.0],["2020-06-10",4.6497,4.6935,4.4004,4.5185,421200.0],["2020-06-11",4.2342,4.396,4.0811,4.1467,586900.0],["2020-06-12",4.3917,4.4573,4.1642,4.4441,688900.0],["2020-06-15",4.3761,4.4577,4.1131,4.4079,562700.0],["2020-06-16",4.5348,4.621,4.3897,4.4714,367600.0],["2020-06-17",4.4895,4.4986,4.2174,4.29,297100.0],["2020-06-18",4.2809,4.3716,4.1857,4.2446,423200.0],["2020-06-19",4.2537,4.4351,4.2219,4.29,407400.0],["2020-06-22",4.2945,4.3444,4.1584,4.2129,248500.0],["2020-06-23",4.2582,4.2673,4.1086,4.1539,283600.0],["2020-06-24",3.9997,4.0496,3.8274,3.9997,511200.0],["2020-06-25",3.9907,4.0995,3.968,3.9952,229000.0],["2020-06-26",3.9952,4.0224,3.9816,3.9952,253500.0],["2020-06-29",4.0315,4.1086,3.9907,4.0859,242800.0],["2020-06-30",4.1584,4.2673,4.0133,4.1448,414100.0],["2020-07-01",4.1448,4.2038,4.0133,4.0904,355000.0],["2020-07-02",4.1448,4.2038,4.0541,4.0723,268900.0],["2020-07-06",4.1584,4.2537,4.104,4.1993,472800.0],["2020-07-07",4.1721,4.1947,3.9952,4.0269,456000.0],["2020-07-08",4.0133,4.1358,4.0133,4.095,206700.0],["2020-07-09",4.0678,4.0814,3.9589,3.968,300100.0],["2020-07-10",3.9771,4.0632,3.968,4.0451,219000.0],["2020-07-13",4.0904,4.231,4.0496,4.1448,237600.0],["2020-07-14",4.0995,4.163,4.0496,4.1403,200300.0],["2020-07-15",4.163,4.2491,4.1176,4.2446,246700.0],["2020-07-16",4.1539,4.2083,4.1403,4.1947,222200.0],["2020-07-17",4.2174,4.2401,4.1267,4.1766,131600.0],["2020-07-20",4.1721,4.2265,4.1358,4.2174,244700.0],["2020-07-21",4.2446,4.3671,4.2355,4.3444,323200.0],["2020-07-22",4.3489,4.426,4.3217,4.3807,281300.0],["2020-07-23",4.3988,4.4804,4.3353,4.3761,336600.0],["2020-07-24",4.4033,4.4169,4.3217,4.3761,367400.0],["2020-07-27",4.3671,4.3988,4.3353,4.3761,190300.0],["2020-07-28",4.3761,4.4169,4.3534,4.3807,175500.0],["2020-07-29",4.3761,4.4668,4.3534,4.4668,208000.0],["2020-07-30",4.4351,4.4532,4.3807,4.4487,228000.0],["2020-07-31",4.4487,4.4714,4.3943,4.4577,276100.0],["2020-08-03",4.4668,4.4895,4.4305,4.4487,255800.0],["2020-08-04",4.4668,4.4895,4.4169,4.485,224300.0],["2020-08-05",4.5031,4.5303,4.4351,4.5303,558700.0],["2020-08-06",4.5258,4.6845,4.4215,4.4305,596700.0],["2020-08-07",4.4895,4.5847,4.4577,4.562,602000.0],["2020-08-10",4.562,4.7434,4.562,4.6618,424800.0],["2020-08-11",4.7026,4.7434,4.5938,4.6165,325100.0],["2020-08-12",4.6754,4.6981,4.4986,4.5348,274100.0],["2020-08-13",4.5439,4.6029,4.485,4.5122,150800.0],["2020-08-14",4.494,4.5167,4.4487,4.4986,168100.0],["2020-08-17",4.4714,4.4986,4.4396,4.4532,216800.0],["2020-08-18",4.4759,4.4895,4.3988,4.4215,213300.0],["2020-08-19",4.4169,4.4714,4.3943,4.4169,181700.0],["2020-08-20",4.4215,4.4623,4.3943,4.4033,148600.0],["2020-08-21",4.3988,4.426,4.3081,4.4079,321300.0],["2020-08-24",4.3943,4.5122,4.3671,4.5122,166100.0],["2020-08-25",4.5348,4.5348,4.426,4.4804,146900.0],["2020-08-26",4.4577,4.5212,4.4215,4.4441,214100.0],["2020-08-27",4.4804,4.5258,4.4215,4.4623,203300.0],["2020-08-28",4.5031,4.5348,4.4623,4.4895,189500.0],["2020-08-31",4.4895,4.4895,4.4215,4.4714,164800.0],["2020-09-01",4.4668,4.5167,4.3852,4.5122,225900.0],["2020-09-02",4.5031,4.5303,4.4668,4.5167,177800.0],["2020-09-03",4.5303,4.5484,4.4215,4.4351,259100.0],["2020-09-04",4.4804,4.5258,4.3761,4.494,279700.0],["2020-09-08",4.4668,4.5575,4.4351,4.5076,340200.0],["2020-09-09",4.5122,4.5439,4.4532,4.494,290500.0],["2020-09-10",4.4804,4.5439,4.4351,4.4532,256500.0],["2020-09-11",4.4986,4.5303,4.4441,4.5212,254300.0],["2020-09-14",4.562,4.6437,4.494,4.5757,718700.0],["2020-09-15",4.5523,4.6411,4.5476,4.571,368200.0],["2020-09-16",4.557,4.6271,4.5523,4.6037,392600.0],["2020-09-17",4.5429,4.585,4.5149,4.5616,344200.0],["2020-09-18",4.5803,4.6458,4.5429,4.6224,594500.0],["2020-09-21",4.6458,4.7346,4.571,4.6084,644800.0],["2020-09-22",4.6364,4.6738,4.5429,4.5663,268100.0],["2020-09-23",4.599,4.6224,4.4682,4.4962,329400.0],["2020-09-24",4.5102,4.5336,4.4074,4.4214,296300.0],["2020-09-25",4.4261,4.5757,4.4261,4.5616,231600.0],["2020-09-28",4.6037,4.8,4.6037,4.772,456400.0],["2020-09-29",4.7579,4.7766,4.5663,4.585,319500.0],["2020-09-30",4.6878,4.7673,4.5803,4.585,380600.0],["2020-10-01",4.585,4.6317,4.557,4.6317,170600.0],["2020-10-02",4.5803,4.7205,4.5803,4.6738,151800.0],["2020-10-05",4.6972,4.7439,4.6364,4.6645,140200.0],["2020-10-06",4.6878,4.7579,4.6271,4.6271,154900.0],["2020-10-07",4.6832,4.7065,4.613,4.6317,199700.0],["2020-10-08",4.6364,4.6691,4.5897,4.6224,269400.0],["2020-10-09",4.6317,4.6551,4.613,4.6224,169500.0],["2020-10-12",4.613,4.6224,4.5102,4.5803,234000.0],["2020-10-13",4.5663,4.599,4.5523,4.5757,126000.0],["2020-10-14",4.5803,4.6224,4.5616,4.585,216800.0],["2020-10-15",4.5523,4.6037,4.5523,4.599,115600.0],["2020-10-16",4.599,4.6224,4.571,4.5757,159800.0],["2020-10-19",4.599,4.6271,4.5102,4.5336,226100.0],["2020-10-20",4.5383,4.5803,4.5102,4.5476,183200.0],["2020-10-21",4.5523,4.557,4.5009,4.5055,141100.0],["2020-10-22",4.5102,4.5476,4.4869,4.5476,107900.0],["2020-10-23",4.5803,4.599,4.5476,4.585,140600.0],["2020-10-26",4.5616,4.5803,4.4401,4.4541,195300.0],["2020-10-27",4.4401,4.5055,4.4401,4.4541,156700.0],["2020-10-28",4.4121,4.4354,4.2999,4.3186,342000.0],["2020-10-29",4.3326,4.37,4.2765,4.3092,295300.0],["2020-10-30",4.3092,4.3747,4.2532,4.3233,258400.0],["2020-11-02",4.3513,4.4915,4.3466,4.4027,241100.0],["2020-11-03",4.4635,4.786,4.4635,4.6972,488200.0],["2020-11-04",4.599,4.8374,4.5149,4.7906,534300.0],["2020-11-05",4.8047,4.9589,4.7766,4.8981,275600.0],["2020-11-06",4.8795,4.9542,4.8327,4.9168,233900.0],["2020-11-09",5.0664,5.2767,4.8327,4.8701,477500.0],["2020-11-10",4.9075,5.0384,4.8888,5.0056,301900.0],["2020-11-11",5.0337,5.1365,4.9916,5.0851,212100.0],["2020-11-12",4.9542,5.0664,4.8514,4.9168,389800.0],["2020-11-13",5.0197,5.1365,5.0197,5.0898,276000.0],["2020-11-16",5.1739,5.2721,5.1739,5.2487,301500.0],["2020-11-17",5.1926,5.258,5.1926,5.2113,143200.0],["2020-11-18",5.2066,5.3609,5.1973,5.2206,245500.0],["2020-11-19",5.2066,5.3281,5.1926,5.3141,103000.0],["2020-11-20",5.2814,5.3328,5.2721,5.2861,133800.0],["2020-11-23",5.2861,5.473,5.2861,5.4076,232300.0],["2020-11-24",5.487,5.7067,5.487,5.5899,397300.0],["2020-11-25",5.5945,5.5992,5.5385,5.5852,138900.0],["2020-11-27",5.5478,5.5899,5.5057,5.5572,66800.0],["2020-11-30",5.5572,5.5852,5.5057,5.5385,342500.0],["2020-12-01",5.5852,5.6833,5.5758,5.6506,220000.0],["2020-12-02",5.6927,5.7114,5.6553,5.6787,265200.0],["2020-12-03",5.6787,5.7301,5.6553,5.7254,282400.0],["2020-12-04",5.7348,5.8049,5.7067,5.7768,298900.0],["2020-12-07",5.8329,5.8329,5.6833,5.7815,393100.0],["2020-12-08",5.7815,5.8095,5.7254,5.7628,238200.0],["2020-12-09",5.7721,5.7908,5.6927,5.7488,293200.0],["2020-12-10",5.7114,5.7114,5.5525,5.6039,513500.0],["2020-12-11",5.6039,5.7067,5.5992,5.646,177000.0],["2020-12-14",5.6693,5.7114,5.5945,5.6553,337200.0],["2020-12-15",5.688,5.7488,5.6273,5.7394,375400.0],["2020-12-16",5.7873,5.7873,5.634,5.6676,331700.0],["2020-12-17",5.634,5.6915,5.543,5.6867,359200.0],["2020-12-18",5.7059,5.7298,5.5861,5.634,628600.0],["2020-12-21",5.6388,5.7011,5.5526,5.5765,343300.0],["2020-12-22",5.5765,5.6244,5.3178,5.3657,507900.0],["2020-12-23",5.3993,5.5622,5.3945,5.4041,385400.0],["2020-12-24",5.4376,5.5238,5.3849,5.4184,125700.0],["2020-12-28",5.4137,5.543,5.3514,5.3562,320000.0],["2020-12-29",5.3897,5.452,5.3226,5.3657,321300.0],["2020-12-30",5.3226,5.3993,5.2939,5.361,332900.0],["2020-12-31",5.4089,5.4807,5.3562,5.3849,329600.0],["2021-01-04",5.4232,5.4424,5.3035,5.3322,256200.0],["2021-01-05",5.3562,5.4376,5.3514,5.3849,220100.0],["2021-01-06",5.4137,5.5095,5.3993,5.4472,203500.0],["2021-01-07",5.4759,5.567,5.4568,5.5047,194400.0],["2021-01-08",5.5095,5.5574,5.4376,5.5574,180500.0],["2021-01-11",5.5095,5.5334,5.4089,5.4232,211900.0],["2021-01-12",5.452,5.5286,5.4376,5.5143,247300.0],["2021-01-13",5.5143,5.6244,5.5095,5.6053,298200.0],["2021-01-14",5.6292,5.749,5.5813,5.7107,262700.0],["2021-01-15",5.7107,5.749,5.6484,5.7299,221600.0],["2021-01-19",5.749,5.773,5.6484,5.6867,275600.0],["2021-01-20",5.6772,5.7394,5.6724,5.7299,130300.0],["2021-01-21",5.7394,5.7969,5.7059,5.7394,181100.0],["2021-01-22",5.7346,5.7442,5.6388,5.6963,127300.0],["2021-01-25",5.6867,5.7825,5.658,5.6819,291400.0],["2021-01-26",5.7107,5.773,5.7059,5.7299,192500.0],["2021-01-27",5.7011,5.7442,5.6292,5.6292,210100.0],["2021-01-28",5.5957,5.6867,5.4711,5.5334,332400.0],["2021-01-29",5.5191,5.567,5.4137,5.4568,330900.0],["2021-02-01",5.4664,5.6436,5.4664,5.6053,228100.0],["2021-02-02",5.6484,5.7298,5.6245,5.6819,178800.0],["2021-02-03",5.6819,5.7346,5.6676,5.7011,134200.0],["2021-02-04",5.7442,5.8209,5.7251,5.7442,169700.0],["2021-02-05",5.7778,5.8161,5.7586,5.7825,186500.0],["2021-02-08",5.7778,5.7969,5.7442,5.7778,233600.0],["2021-02-09",5.773,5.8113,5.6819,5.7251,257500.0],["2021-02-10",5.749,5.8879,5.7298,5.8736,228300.0],["2021-02-11",5.864,5.955,5.8161,5.8832,279900.0],["2021-02-12",5.8927,5.9215,5.8305,5.8879,202000.0],["2021-02-16",5.9406,5.9933,5.9311,5.9694,222600.0],["2021-02-17",6.0173,6.0173,5.8975,5.9502,201700.0],["2021-02-18",5.9119,5.9981,5.9119,5.9646,187000.0],["2021-02-19",5.9886,6.0029,5.8784,5.9071,163900.0],["2021-02-22",5.9215,5.9933,5.8927,5.9646,198200.0],["2021-02-23",6.0077,6.0077,5.9167,5.9742,237900.0],["2021-02-24",5.9886,6.0987,5.9742,6.046,257800.0],["2021-02-25",6.1035,6.1275,5.9454,5.9886,253000.0],["2021-02-26",6.0125,6.2521,6.0029,6.185,500600.0],["2021-03-01",6.2616,6.3191,6.161,6.2856,430300.0],["2021-03-02",6.3574,6.5395,6.2616,6.5155,710300.0],["2021-03-03",6.5874,6.6784,6.5108,6.6497,608800.0],["2021-03-04",6.6593,6.7024,6.3814,6.4437,530600.0],["2021-03-05",6.4485,6.4964,6.1419,6.3958,402200.0],["2021-03-08",6.506,6.6545,6.3766,6.6114,466500.0],["2021-03-09",6.6114,6.6641,6.5539,6.6114,319600.0],["2021-03-10",6.6641,6.779,6.6305,6.7455,342100.0],["2021-03-11",6.7743,6.7743,6.6593,6.6736,301500.0],["2021-03-12",6.7311,6.8988,6.6736,6.8988,545900.0],["2021-03-15",7.124,7.2198,6.9515,7.1336,1456300.0],["2021-03-16",7.2802,7.2802,6.9184,7.026,776700.0],["2021-03-17",7.0749,7.0847,6.9673,7.0553,433600.0],["2021-03-18",7.0504,7.0749,6.7669,6.7864,484400.0],["2021-03-19",6.8158,6.9673,6.8011,6.9624,693800.0],["2021-03-22",6.9673,7.0162,6.8598,6.8891,269000.0],["2021-03-23",6.8451,6.9087,6.7669,6.8011,273000.0],["2021-03-24",6.8109,6.9038,6.6789,6.6886,339700.0],["2021-03-25",6.586,6.7718,6.586,6.762,327000.0],["2021-03-26",6.762,6.8109,6.7082,6.8109,164100.0],["2021-03-29",6.7864,6.8402,6.7131,6.7815,238600.0],["2021-03-30",6.7766,6.8793,6.7669,6.8549,157600.0],["2021-03-31",6.9038,6.9135,6.762,6.762,327000.0],["2021-04-01",6.806,6.8989,6.7718,6.8744,206500.0],["2021-04-05",6.8891,7.0064,6.8647,6.9282,351800.0],["2021-04-06",6.9673,7.0407,6.9673,7.0358,272500.0],["2021-04-07",7.0553,7.1287,7.0211,7.0553,339500.0],["2021-04-08",7.0798,7.1091,7.0113,7.0944,186900.0],["2021-04-09",7.1238,7.1727,7.0945,7.1189,158400.0],["2021-04-12",7.1678,7.2216,7.0798,7.114,347700.0],["2021-04-13",7.1238,7.1287,7.0211,7.0602,173200.0],["2021-04-14",7.0651,7.1091,7.0113,7.026,178200.0],["2021-04-15",7.0309,7.1531,7.0211,7.1287,233300.0],["2021-04-16",7.1873,7.1922,7.1042,7.1385,203100.0],["2021-04-19",7.1433,7.1922,7.0993,7.1629,309300.0],["2021-04-20",7.1531,7.1873,7.0553,7.0896,246900.0],["2021-04-21",7.07,7.1189,7.0553,7.0944,135700.0],["2021-04-22",7.114,7.1531,7.0798,7.0944,154800.0],["2021-04-23",7.1385,7.1629,7.0993,7.1482,130300.0],["2021-04-26",7.1825,7.2167,7.1482,7.1825,204300.0],["2021-04-27",7.1678,7.2118,7.1482,7.1922,237600.0],["2021-04-28",7.1874,7.2118,7.1727,7.1727,166700.0],["2021-04-29",7.2118,7.2411,7.1433,7.1825,202600.0],["2021-04-30",7.1825,7.2069,7.1336,7.1482,171600.0],["2021-05-03",7.1727,7.202,7.1189,7.1433,206600.0],["2021-05-04",7.158,7.1629,6.9967,7.0407,368400.0],["2021-05-05",7.0896,7.0896,6.9331,7.0798,328300.0],["2021-05-06",7.0945,7.1873,7.0064,7.1873,237200.0],["2021-05-07",7.1336,7.1336,7.0456,7.0749,575600.0],["2021-05-10",7.1385,7.2069,7.0749,7.0847,335400.0],["2021-05-11",7.0456,7.0798,6.9233,6.9967,285100.0],["2021-05-12",6.9575,7.026,6.7229,6.7229,374700.0],["2021-05-13",6.7571,6.9233,6.7424,6.8891,168500.0],["2021-05-14",6.9429,7.0309,6.9087,7.0016,236800.0],["2021-05-17",7.0162,7.0798,6.9429,7.07,252800.0],["2021-05-18",7.114,7.1629,7.0553,7.0896,183000.0],["2021-05-19",7.0358,7.1336,6.9624,7.1238,194800.0],["2021-05-20",7.1287,7.1922,7.0749,7.1531,124100.0],["2021-05-21",7.1922,7.2265,7.1091,7.158,184800.0],["2021-05-24",7.1189,7.1971,7.114,7.1825,184300.0],["2021-05-25",7.2118,7.246,7.0602,7.0847,223800.0],["2021-05-26",7.0945,7.2167,7.0798,7.1629,183100.0],["2021-05-27",7.2118,7.2362,7.1629,7.1873,275700.0],["2021-05-28",7.2314,7.2607,7.1776,7.2558,173900.0],["2021-06-01",7.2607,7.2998,7.2411,7.2705,238700.0],["2021-06-02",7.3047,7.3047,7.2167,7.2558,229700.0],["2021-06-03",7.2607,7.2851,7.2314,7.246,192900.0],["2021-06-04",7.2802,7.2802,7.202,7.2509,249700.0],["2021-06-07",7.2802,7.334,7.2754,7.3096,262100.0],["2021-06-08",7.3291,7.3585,7.2754,7.3194,282200.0],["2021-06-09",7.334,7.3487,7.2754,7.2998,328400.0],["2021-06-10",7.3389,7.3536,7.1874,7.2362,464800.0],["2021-06-11",7.2851,7.2949,7.1971,7.2607,389500.0],["2021-06-14",7.2411,7.2656,7.1678,7.2314,555400.0],["2021-06-15",7.2713,7.2912,7.0168,7.0417,615700.0],["2021-06-16",7.1116,7.1964,7.0567,7.0617,620700.0],["2021-06-17",7.0467,7.1166,6.887,6.9619,457000.0],["2021-06-18",6.9619,6.9768,6.8171,6.8571,682600.0],["2021-06-21",6.887,7.0217,6.887,6.9868,451900.0],["2021-06-22",6.9868,6.9918,6.9269,6.9469,273500.0],["2021-06-23",7.0018,7.0317,6.9519,6.9519,174200.0],["2021-06-24",6.9768,7.0467,6.9269,6.9868,175200.0],["2021-06-25",7.0168,7.0317,6.882,6.882,247700.0],["2021-06-28",6.877,7.0118,6.8571,6.9669,256200.0],["2021-06-29",6.9669,7.0068,6.862,6.872,278100.0],["2021-06-30",6.907,6.9469,6.8521,6.897,264500.0],["2021-07-01",6.9469,7.0068,6.902,6.9768,176900.0],["2021-07-02",6.9868,7.0667,6.9669,7.0467,212000.0],["2021-07-06",7.0816,7.0866,6.9868,7.0417,191700.0],["2021-07-07",7.0168,7.0866,6.892,6.9519,193200.0],["2021-07-08",6.9369,6.9419,6.7922,6.872,205800.0],["2021-07-09",6.892,6.9968,6.872,6.9968,211700.0],["2021-07-12",7.0018,7.1365,6.9669,7.1066,301300.0],["2021-07-13",7.0866,7.1266,7.0068,7.0816,190700.0],["2021-07-14",7.1116,7.1615,6.9918,7.0367,161700.0],["2021-07-15",7.0118,7.1315,7.0068,7.0467,142900.0],["2021-07-16",7.0617,7.0966,6.9768,6.9968,185700.0],["2021-07-19",6.9369,6.9369,6.7572,6.8271,271300.0],["2021-07-20",6.8471,6.9868,6.8471,6.9519,136100.0],["2021-07-21",6.9918,7.0766,6.9918,7.0018,91100.0],["2021-07-22",7.0018,7.0367,6.9319,6.9918,135400.0],["2021-07-23",7.0367,7.0617,6.9419,7.0168,196600.0],["2021-07-26",7.0417,7.1216,7.0118,7.1066,187100.0],["2021-07-27",7.0866,7.1166,7.0467,7.0717,108100.0],["2021-07-28",7.0966,7.1066,7.0168,7.0766,113900.0],["2021-07-29",7.1116,7.1665,7.0816,7.0966,153300.0],["2021-07-30",7.1066,7.1615,7.0717,7.1216,148100.0],["2021-08-02",7.1415,7.2164,6.9918,7.0068,187200.0],["2021-08-03",6.9868,7.0617,6.9219,7.0217,221600.0],["2021-08-04",7.0168,7.0816,6.9669,6.9968,179900.0],["2021-08-05",7.0217,7.0417,6.9669,7.0417,166800.0],["2021-08-06",7.0517,7.0966,7.0168,7.0766,126800.0],["2021-08-09",7.0567,7.0966,7.0317,7.0417,143100.0],["2021-08-10",7.0667,7.0966,7.0267,7.0866,114700.0],["2021-08-11",7.1116,7.1515,7.0916,7.1166,127700.0],["2021-08-12",7.1315,7.1515,7.0916,7.1166,93000.0],["2021-08-13",7.1315,7.1665,7.1116,7.1615,121500.0],["2021-08-16",7.1615,7.1864,7.1166,7.1765,186200.0],["2021-08-17",7.1665,7.1715,7.0617,7.1166,157000.0],["2021-08-18",7.1016,7.1266,7.0367,7.0467,174700.0],["2021-08-19",7.0217,7.0467,6.862,6.862,282700.0],["2021-08-20",6.882,7.0816,6.882,7.0617,119000.0],["2021-08-23",7.0866,7.1116,7.0168,7.0267,242500.0],["2021-08-24",7.0617,7.1066,7.0118,7.0168,212000.0],["2021-08-25",7.0068,7.1365,7.0068,7.1315,244700.0],["2021-08-26",7.1315,7.1864,7.0617,7.0816,197100.0],["2021-08-27",7.0916,7.2064,7.0916,7.1814,133800.0],["2021-08-30",7.1864,7.2014,7.1216,7.1365,154000.0],["2021-08-31",7.1565,7.1814,7.1016,7.1315,145700.0],["2021-09-01",7.1465,7.1864,7.1016,7.1066,152600.0],["2021-09-02",7.1315,7.1864,7.0966,7.1765,113900.0],["2021-09-03",7.1864,7.1864,7.0916,7.1365,130400.0],["2021-09-07",7.1365,7.1465,7.0068,7.0367,258900.0],["2021-09-08",7.0567,7.1216,7.0417,7.0717,166200.0],["2021-09-09",7.0717,7.1266,7.0467,7.1116,146200.0],["2021-09-10",7.1465,7.1515,7.0367,7.0417,125600.0],["2021-09-13",7.0667,7.0866,6.9519,7.0317,295100.0],["2021-09-14",7.0617,7.0766,7.0118,7.0517,279200.0],["2021-09-15",7.0415,7.1129,6.9599,7.1078,377900.0],["2021-09-16",7.0823,7.1027,6.9854,6.9854,217800.0],["2021-09-17",6.9803,7.0058,6.8987,6.9038,514600.0],["2021-09-20",6.8018,6.863,6.6948,6.812,531300.0],["2021-09-21",6.8579,6.9395,6.8579,6.8681,182800.0],["2021-09-22",6.9089,6.9701,6.8936,6.9038,242200.0],["2021-09-23",6.9191,6.9956,6.9191,6.9446,176600.0],["2021-09-24",6.9446,6.965,6.9242,6.9344,137400.0],["2021-09-27",6.9191,6.9803,6.9191,6.9497,135600.0],["2021-09-28",6.965,7.016,6.863,6.8783,348400.0],["2021-09-29",6.8885,6.9803,6.8885,6.9752,196400.0],["2021-09-30",7.0619,7.0823,6.9191,6.9191,318700.0],["2021-10-01",6.9548,7.1639,6.9395,7.1282,410300.0],["2021-10-04",7.1384,7.1894,7.0313,7.1435,454900.0],["2021-10-05",7.1384,7.2098,7.1231,7.1843,202200.0],["2021-10-06",7.1231,7.2658,7.1027,7.2556,178400.0],["2021-10-07",7.2658,7.3015,7.1894,7.1894,171600.0],["2021-10-08",7.1894,7.2556,7.1639,7.2403,309000.0],["2021-10-11",7.2454,7.2658,7.1843,7.1996,119000.0],["2021-10-12",7.1996,7.2403,7.1741,7.2098,143500.0],["2021-10-13",7.1945,7.2658,7.1741,7.2607,210500.0],["2021-10-14",7.2658,7.3066,7.22,7.2251,174000.0],["2021-10-15",7.2811,7.2964,7.2352,7.2403,177300.0],["2021-10-18",7.2556,7.276,7.1996,7.2098,140600.0],["2021-10-19",7.22,7.2913,7.2098,7.2709,127900.0],["2021-10-20",7.2913,7.3729,7.2556,7.2811,122100.0],["2021-10-21",7.2964,7.3321,7.2658,7.3219,94200.0],["2021-10-22",7.3372,7.3372,7.2964,7.2964,103400.0],["2021-10-25",7.327,7.327,7.2658,7.2964,161100.0],["2021-10-26",7.3219,7.3219,7.2607,7.2658,118700.0],["2021-10-27",7.2607,7.2862,7.2149,7.2352,99100.0],["2021-10-28",7.2658,7.3168,7.2556,7.3168,87100.0],["2021-10-29",7.3168,7.3525,7.2862,7.3219,144800.0],["2021-11-01",7.3321,7.3933,7.2607,7.2811,167500.0],["2021-11-02",7.2913,7.3474,7.2454,7.3168,156000.0],["2021-11-03",7.3117,7.3576,7.2811,7.3015,240100.0],["2021-11-04",7.3015,7.327,7.2353,7.2811,207800.0],["2021-11-05",7.2964,7.3474,7.2709,7.3117,174400.0],["2021-11-08",7.2964,7.327,7.2862,7.3117,169300.0],["2021-11-09",7.3321,7.3525,7.1333,7.169,474300.0],["2021-11-10",7.1792,7.2353,7.1027,7.1282,216300.0],["2021-11-11",7.1231,7.2505,7.1231,7.2302,175100.0],["2021-11-12",7.2302,7.2353,7.1078,7.1588,463100.0],["2021-11-15",7.1894,7.2454,6.9497,7.0007,748700.0],["2021-11-16",7.0721,7.118,6.8273,6.9956,733200.0],["2021-11-17",6.9956,7.0517,6.9599,6.9803,198000.0],["2021-11-18",7.0211,7.0211,6.8885,6.9854,189500.0],["2021-11-19",6.9548,7.0262,6.8681,6.9089,184900.0],["2021-11-22",6.9344,6.9854,6.8885,6.8987,161000.0],["2021-11-23",6.9242,6.9854,6.8834,6.9599,138300.0],["2021-11-24",6.9293,6.9956,6.9242,6.9395,84800.0],["2021-11-26",6.8273,6.8987,6.7407,6.8783,202800.0],["2021-11-29",6.8834,6.9089,6.8426,6.8579,188700.0],["2021-11-30",6.8324,6.8528,6.7662,6.8069,184600.0],["2021-12-01",6.8681,6.9242,6.7509,6.7509,184000.0],["2021-12-02",6.7815,6.9701,6.7815,6.9242,262800.0],["2021-12-03",6.9599,6.9599,6.8783,6.9293,155800.0],["2021-12-06",6.9803,7.0568,6.9395,7.0109,229000.0],["2021-12-07",7.0568,7.1078,7.0313,7.0823,179900.0],["2021-12-08",6.9293,7.1282,6.9293,7.0976,232600.0],["2021-12-09",7.0211,7.0772,6.9905,7.0517,191500.0],["2021-12-10",7.067,7.1282,7.0517,7.1129,139600.0],["2021-12-13",7.1282,7.1282,7.0007,7.0313,162100.0],["2021-12-14",7.0364,7.0874,6.9956,7.0568,298400.0],["2021-12-15",7.0772,7.0772,6.9344,7.0466,306200.0],["2021-12-16",7.0779,7.1769,6.8902,6.9945,332200.0],["2021-12-17",6.9684,6.9945,6.8173,6.8694,863900.0],["2021-12-20",6.8016,6.9059,6.7078,6.9059,389400.0],["2021-12-21",6.885,7.0205,6.8277,6.9007,467800.0],["2021-12-22",6.9163,7.0049,6.8694,6.984,182200.0],["2021-12-23",7.0153,7.1039,7.0153,7.0466,187600.0],["2021-12-27",7.0622,7.1196,6.984,7.0831,195200.0],["2021-12-28",7.0831,7.1613,7.0518,7.057,207400.0],["2021-12-29",7.057,7.1143,7.0153,7.0257,227300.0],["2021-12-30",7.0153,7.0883,6.9997,6.9997,329300.0],["2021-12-31",7.0518,7.0935,6.9945,7.0414,314300.0],["2022-01-03",7.0414,7.1404,7.0414,7.0831,226400.0],["2022-01-04",7.1248,7.1665,7.0831,7.1091,218700.0],["2022-01-05",7.1404,7.1404,6.9997,7.0466,207200.0],["2022-01-06",7.1352,7.1352,7.0257,7.0466,170100.0],["2022-01-07",7.0779,7.1091,7.0466,7.1091,123300.0],["2022-01-10",7.1404,7.1456,7.0674,7.0935,168500.0],["2022-01-11",7.0831,7.1196,7.0674,7.1143,138100.0],["2022-01-12",7.1143,7.1925,7.0779,7.1925,217300.0],["2022-01-13",7.2134,7.229,7.0935,7.1039,161400.0],["2022-01-14",7.0987,7.1404,7.0518,7.1248,210000.0],["2022-01-18",7.1248,7.1769,7.0883,7.1456,230700.0],["2022-01-19",7.1769,7.1821,7.1039,7.1352,193200.0],["2022-01-20",7.1352,7.1613,7.0674,7.0831,218800.0],["2022-01-21",7.0362,7.0831,6.8798,6.8954,327000.0],["2022-01-24",6.8538,6.8746,6.6244,6.8277,498100.0],["2022-01-25",6.7808,7.0049,6.7443,6.9736,208500.0],["2022-01-26",7.0466,7.0674,6.885,6.9319,188100.0],["2022-01-27",6.9684,7.0101,6.9007,6.9319,175600.0],["2022-01-28",6.8902,6.984,6.8433,6.984,180300.0],["2022-01-31",6.9684,7.0622,6.9267,7.057,217000.0],["2022-02-01",7.0049,7.1196,6.9945,7.1143,155100.0],["2022-02-02",7.1404,7.1821,7.1143,7.1613,169200.0],["2022-02-03",7.1508,7.2134,7.1196,7.1456,125600.0],["2022-02-04",7.13,7.203,7.0727,7.156,161600.0],["2022-02-07",7.156,7.2551,7.156,7.2134,151000.0],["2022-02-08",7.2342,7.2863,7.229,7.2394,209900.0],["2022-02-09",7.2707,7.2863,7.2134,7.229,131800.0],["2022-02-10",7.2134,7.2811,7.1769,7.203,138400.0],["2022-02-11",7.1925,7.2863,7.1508,7.2394,242200.0],["2022-02-14",7.2394,7.2394,7.0831,7.0987,204200.0],["2022-02-15",7.1404,7.1613,7.1039,7.1404,113100.0],["2022-02-16",7.1508,7.2394,7.1404,7.1977,162700.0],["2022-02-17",7.203,7.2082,7.1352,7.1821,133500.0],["2022-02-18",7.1925,7.1925,7.0883,7.1091,196700.0],["2022-02-22",7.1143,7.1248,6.9893,7.057,248500.0],["2022-02-23",7.13,7.156,6.9893,7.0205,213000.0],["2022-02-24",6.7912,7.0622,6.7756,7.031,361600.0],["2022-02-25",7.0153,7.156,7.0153,7.1456,150500.0],["2022-02-28",7.0622,7.1665,7.0049,7.1613,176700.0],["2022-03-01",7.1456,7.1873,7.0205,7.1143,164400.0],["2022-03-02",7.1404,7.3072,7.0935,7.2863,295600.0],["2022-03-03",7.2707,7.3593,7.2446,7.3385,187100.0],["2022-03-04",7.2499,7.3645,7.1925,7.3385,187000.0],["2022-03-07",7.3385,7.3385,7.1821,7.1925,275800.0],["2022-03-08",7.1143,7.2342,7.0935,7.2186,292700.0],["2022-03-09",7.2916,7.3228,7.2238,7.2551,127900.0],["2022-03-10",7.2394,7.3176,7.1925,7.2916,248200.0],["2022-03-11",7.3489,7.3489,7.2499,7.2603,167300.0],["2022-03-14",7.2968,7.4271,7.2759,7.2916,499000.0],["2022-03-15",7.3228,7.4114,7.2499,7.2916,437800.0],["2022-03-16",7.2916,7.3874,7.1424,7.2117,377300.0],["2022-03-17",7.1904,7.3981,7.1637,7.3821,298600.0],["2022-03-18",7.3768,7.4513,7.2117,7.233,991700.0],["2022-03-21",7.2862,7.4673,7.2596,7.3981,356800.0],["2022-03-22",7.446,7.4567,7.3395,7.4087,125900.0],["2022-03-23",7.4034,7.4247,7.3661,7.3928,170900.0],["2022-03-24",7.4407,7.4513,7.3768,7.43,133200.0],["2022-03-25",7.4513,7.5099,7.4354,7.5046,179200.0],["2022-03-28",7.4726,7.5312,7.4726,7.5153,200500.0],["2022-03-29",7.5632,7.6111,7.5153,7.5366,224600.0],["2022-03-30",7.5312,7.6058,7.478,7.5951,217300.0],["2022-03-31",7.6378,7.7336,7.6058,7.6165,280100.0],["2022-04-01",7.6484,7.691,7.6058,7.6484,147600.0],["2022-04-04",7.6804,7.6804,7.5046,7.6218,214800.0],["2022-04-05",7.5845,7.6431,7.5259,7.6058,216200.0],["2022-04-06",7.6271,7.6324,7.5046,7.5099,141400.0],["2022-04-07",7.5472,7.5579,7.4354,7.4833,204800.0],["2022-04-08",7.4886,7.5685,7.4886,7.5419,120100.0],["2022-04-11",7.5099,7.5738,7.494,7.5312,160800.0],["2022-04-12",7.5472,7.6165,7.494,7.5099,224400.0],["2022-04-13",7.5472,7.6271,7.5366,7.6271,91800.0],["2022-04-14",7.6271,7.6537,7.5579,7.5951,166500.0],["2022-04-18",7.5951,7.675,7.5738,7.6324,166900.0],["2022-04-19",7.6271,7.6378,7.5525,7.6005,199200.0],["2022-04-20",7.6165,7.6431,7.5845,7.6005,260000.0],["2022-04-21",7.5898,7.6644,7.5579,7.5898,207300.0],["2022-04-22",7.5792,7.5792,7.4354,7.4513,294100.0],["2022-04-25",7.3928,7.462,7.3288,7.4567,205300.0],["2022-04-26",7.4513,7.4513,7.2223,7.2223,204200.0],["2022-04-27",7.3022,7.3714,7.2223,7.3501,201400.0],["2022-04-28",7.3981,7.43,7.2649,7.4194,286500.0],["2022-04-29",7.4141,7.4407,7.2756,7.2969,127100.0],["2022-05-02",7.3075,7.3129,7.0199,7.1531,332500.0],["2022-05-03",7.1531,7.2916,7.1371,7.2703,198000.0],["2022-05-04",7.3501,7.4886,7.3129,7.4567,215400.0],["2022-05-05",7.4141,7.4141,7.2649,7.3235,176100.0],["2022-05-06",7.3501,7.4407,7.2969,7.4194,130200.0],["2022-05-09",7.4087,7.4087,7.2063,7.233,404700.0],["2022-05-10",7.2916,7.4141,7.1904,7.2703,335800.0],["2022-05-11",7.2543,7.3182,7.1957,7.201,139200.0],["2022-05-12",7.1904,7.201,7.0039,7.1105,266000.0],["2022-05-13",7.1424,7.2063,7.0945,7.1264,475300.0],["2022-05-16",7.1105,7.2489,7.1105,7.2223,315400.0],["2022-05-17",7.3022,7.3235,7.2223,7.2489,286400.0],["2022-05-18",7.217,7.2543,7.0146,7.0252,352700.0],["2022-05-19",6.972,6.9933,6.8708,6.8921,417200.0],["2022-05-20",6.9241,6.9986,6.6364,6.7643,392100.0],["2022-05-23",6.7909,6.9507,6.7749,6.9294,286700.0],["2022-05-24",6.9294,6.9454,6.7696,6.8015,175100.0],["2022-05-25",6.8548,6.988,6.8175,6.9454,196400.0],["2022-05-26",6.9826,7.1477,6.9826,7.0572,179000.0],["2022-05-27",7.0785,7.3075,7.0785,7.2862,396800.0],["2022-05-31",7.2436,7.2809,7.1264,7.1531,265400.0],["2022-06-01",7.1637,7.233,7.1264,7.2117,156800.0],["2022-06-02",7.2117,7.233,7.1744,7.217,127100.0],["2022-06-03",7.1904,7.2436,7.1637,7.1744,170100.0],["2022-06-06",7.233,7.2596,7.1797,7.2383,135000.0],["2022-06-07",7.2276,7.3075,7.1957,7.2756,277200.0],["2022-06-08",7.2649,7.2703,7.201,7.2117,283800.0],["2022-06-09",7.2703,7.3235,7.2117,7.2223,280900.0],["2022-06-10",7.1424,7.201,7.0465,7.1691,300300.0],["2022-06-13",7.0572,7.0732,6.7163,6.7749,662000.0],["2022-06-14",6.8229,6.8495,6.695,6.7536,600900.0],["2022-06-15",6.7754,6.8736,6.6445,6.71,465700.0],["2022-06-16",6.6063,6.639,6.4154,6.4754,631800.0],["2022-06-17",6.4754,6.6554,6.4645,6.5736,1052700.0],["2022-06-21",6.6391,6.7591,6.6172,6.6827,287700.0],["2022-06-22",6.6009,6.7263,6.6009,6.6827,187000.0],["2022-06-23",6.71,6.7645,6.6063,6.6609,256500.0],["2022-06-24",6.7209,6.8027,6.7209,6.7918,248100.0],["2022-06-27",6.8191,6.8954,6.7863,6.8463,189400.0],["2022-06-28",6.9173,6.9718,6.8191,6.8409,316300.0],["2022-06-29",6.8354,6.9064,6.77,6.8027,227700.0],["2022-06-30",6.83,6.9064,6.7045,6.8354,286800.0],["2022-07-01",6.8245,7.0209,6.8245,7.01,163500.0],["2022-07-05",6.9064,7.0264,6.8245,7.01,182500.0],["2022-07-06",6.9827,7.0427,6.8191,6.9445,252300.0],["2022-07-07",6.9827,7.0373,6.9391,7.0264,159000.0],["2022-07-08",7.0809,7.0809,6.9718,7.0537,143900.0],["2022-07-11",7.0373,7.0536,6.9609,6.9882,156900.0],["2022-07-12",6.9445,7.0427,6.9445,6.9936,80000.0],["2022-07-13",6.9227,6.9827,6.9064,6.9555,171600.0],["2022-07-14",6.8791,6.89,6.7863,6.8027,195900.0],["2022-07-15",6.8518,6.9009,6.7918,6.8627,186900.0],["2022-07-18",6.9391,6.9445,6.8682,6.8845,101300.0],["2022-07-19",6.9336,6.9827,6.9173,6.9773,204400.0],["2022-07-20",6.9936,7.0427,6.9391,7.0209,130400.0],["2022-07-21",6.9664,7.0264,6.9282,6.9991,91900.0],["2022-07-22",7.0427,7.0482,6.9773,7.0046,98800.0],["2022-07-25",6.9827,7.0046,6.9282,6.9445,126200.0],["2022-07-26",6.95,6.9718,6.9009,6.9391,117200.0],["2022-07-27",6.9773,7.01,6.9336,6.9936,133400.0],["2022-07-28",7.0646,7.0864,7.0046,7.07,153300.0],["2022-07-29",7.0755,7.13,7.0591,7.0591,127100.0],["2022-08-01",7.0646,7.1518,7.0318,7.1027,149800.0],["2022-08-02",7.1191,7.1409,7.0809,7.1137,142900.0],["2022-08-03",7.1137,7.1737,7.0646,7.1464,159200.0],["2022-08-04",7.2009,7.441,7.1191,7.1955,931200.0],["2022-08-05",7.2173,7.3537,7.2009,7.2991,443900.0],["2022-08-08",7.3537,7.4519,7.2991,7.4301,250800.0],["2022-08-09",7.4519,7.4628,7.3373,7.4355,281800.0],["2022-08-10",7.4792,7.6319,7.4737,7.6101,365000.0],["2022-08-11",7.6646,7.741,7.5719,7.6919,260100.0],["2022-08-12",7.7465,7.8065,7.6755,7.7246,343300.0],["2022-08-15",7.6646,7.7737,7.5937,7.7246,293200.0],["2022-08-16",7.7301,7.8174,7.6865,7.7901,232400.0],["2022-08-17",7.7301,7.7301,7.5992,7.6046,223100.0],["2022-08-18",7.5937,7.6919,7.5828,7.681,214900.0],["2022-08-19",7.6155,7.6537,7.561,7.561,216800.0],["2022-08-22",7.5446,7.5446,7.4573,7.4682,246700.0],["2022-08-23",7.4082,7.5719,7.4082,7.5446,143500.0],["2022-08-24",7.5446,7.621,7.5173,7.6046,139100.0],["2022-08-25",7.6101,7.6101,7.561,7.5774,116500.0],["2022-08-26",7.5719,7.5828,7.501,7.5337,130000.0],["2022-08-29",7.4792,7.5173,7.4246,7.4792,149700.0],["2022-08-30",7.501,7.5119,7.3537,7.3755,105100.0],["2022-08-31",7.381,7.4573,7.3155,7.3973,120800.0],["2022-09-01",7.4082,7.4082,7.2009,7.31,204900.0],["2022-09-02",7.3264,7.3646,7.261,7.2664,90300.0],["2022-09-06",7.25,7.25,7.1191,7.1573,314200.0],["2022-09-07",7.1846,7.2555,7.13,7.2282,183600.0],["2022-09-08",7.2664,7.2937,7.1791,7.2828,308000.0],["2022-09-09",7.3046,7.3591,7.2882,7.3264,160900.0],["2022-09-12",7.3319,7.3591,7.2664,7.3428,305900.0],["2022-09-13",7.2828,7.2828,7.13,7.1464,226600.0],["2022-09-14",7.1737,7.2173,7.0973,7.1191,248300.0],["2022-09-15",7.1024,7.1973,7.0689,7.0968,278900.0],["2022-09-16",7.0633,7.0633,6.8679,6.9349,756200.0],["2022-09-19",6.879,7.0465,6.8678,6.9181,206600.0],["2022-09-20",6.8623,6.8734,6.745,6.7673,224400.0],["2022-09-21",6.7953,6.8846,6.7729,6.812,184300.0],["2022-09-22",6.812,6.8846,6.7729,6.7785,333900.0],["2022-09-23",6.6892,6.7003,6.477,6.5328,351200.0],["2022-09-26",6.4714,6.544,6.2425,6.2816,438600.0],["2022-09-27",6.2927,6.4714,6.2648,6.3039,266700.0],["2022-09-28",6.3374,6.4435,6.2816,6.41,253800.0],["2022-09-29",6.3542,6.3542,6.0638,6.0973,310800.0],["2022-09-30",6.1476,6.2872,6.1029,6.1029,320900.0],["2022-10-03",6.1476,6.2369,5.9466,6.1699,265300.0],["2022-10-04",6.2313,6.5161,6.1866,6.4993,291000.0],["2022-10-05",6.4882,6.4882,6.2983,6.3988,158200.0],["2022-10-06",6.4044,6.4212,6.3151,6.3207,134000.0],["2022-10-07",6.3095,6.3095,6.1531,6.2034,197300.0],["2022-10-10",6.1811,6.2257,6.0415,6.0526,304500.0],["2022-10-11",6.0415,6.1978,5.9801,6.1252,196100.0],["2022-10-12",6.1531,6.2369,6.075,6.1866,126900.0],["2022-10-13",6.0359,6.2983,6.008,6.2927,190600.0],["2022-10-14",6.2927,6.3932,6.2537,6.2592,166600.0],["2022-10-17",6.3039,6.4267,6.276,6.3318,163000.0],["2022-10-18",6.41,6.5217,6.3765,6.4156,123100.0],["2022-10-19",6.4547,6.4547,6.3207,6.3597,107000.0],["2022-10-20",6.3877,6.4212,6.3262,6.3821,133700.0],["2022-10-21",6.4044,6.4044,6.2704,6.3597,102200.0],["2022-10-24",6.343,6.477,6.3318,6.4323,173200.0],["2022-10-25",6.4435,6.6948,6.41,6.6668,168300.0],["2022-10-26",6.6501,6.6948,6.5887,6.6278,77500.0],["2022-10-27",6.6389,6.7059,6.5719,6.5831,137800.0],["2022-10-28",6.611,6.6948,6.6054,6.6724,135700.0],["2022-10-31",6.6166,6.6724,6.5887,6.6054,127400.0],["2022-11-01",6.6278,6.678,6.5775,6.6445,112100.0],["2022-11-02",6.5831,6.7227,6.5328,6.5887,186700.0],["2022-11-03",6.7562,7.1024,6.678,7.0354,414400.0],["2022-11-04",7.1359,7.376,7.1135,7.2922,238900.0],["2022-11-07",7.376,7.6216,7.348,7.4262,407700.0],["2022-11-08",7.4653,7.5323,7.3704,7.4262,174500.0],["2022-11-09",7.4262,7.51,7.3034,7.3201,149600.0],["2022-11-10",7.51,7.5826,7.4318,7.4932,120200.0],["2022-11-11",7.5714,7.5714,7.3927,7.4485,194300.0],["2022-11-14",7.3704,7.4988,7.3201,7.415,156300.0],["2022-11-15",7.4765,7.5491,7.4653,7.4988,128700.0],["2022-11-16",7.4876,7.5491,7.4095,7.51,105000.0],["2022-11-17",7.4932,7.4988,7.3815,7.4876,74700.0],["2022-11-18",7.4709,7.5491,7.2196,7.4541,226800.0],["2022-11-21",7.4374,7.5044,7.415,7.4988,127000.0],["2022-11-22",7.5044,7.577,7.4932,7.5379,131800.0],["2022-11-23",7.5714,7.6049,7.482,7.5546,104600.0],["2022-11-25",7.5211,7.5714,7.4988,7.5602,81600.0],["2022-11-28",7.5379,7.5546,7.3425,7.3871,160700.0],["2022-11-29",7.3983,7.4653,7.3871,7.4541,121800.0],["2022-11-30",7.4262,7.4765,7.2866,7.415,197400.0],["2022-12-01",7.4709,7.4709,7.3648,7.3815,104100.0],["2022-12-02",7.3927,7.3927,7.2531,7.2587,186300.0],["2022-12-05",7.2587,7.2587,7.1303,7.1414,154600.0],["2022-12-06",7.147,7.1638,6.9963,7.0521,153800.0],["2022-12-07",7.08,7.1414,7.0409,7.0856,187900.0],["2022-12-08",7.0744,7.1079,7.0354,7.0689,151600.0],["2022-12-09",7.0689,7.147,7.0633,7.1079,187300.0],["2022-12-12",7.0912,7.147,7.0354,7.1303,244100.0],["2022-12-13",7.2587,7.3034,7.1973,7.2755,234700.0],["2022-12-14",7.2643,7.3034,7.2029,7.2475,397900.0],["2022-12-15",7.1788,7.3391,7.1617,7.3277,276500.0],["2022-12-16",7.3105,7.3105,7.0071,7.1559,1243300.0],["2022-12-19",7.2132,7.2933,7.1159,7.1559,232900.0],["2022-12-20",7.1273,7.1903,7.0758,7.1502,296700.0],["2022-12-21",7.2418,7.3449,7.2075,7.2762,332200.0],["2022-12-22",7.2762,7.3162,7.1617,7.2933,264400.0],["2022-12-23",7.2704,7.4651,7.259,7.4422,290500.0],["2022-12-27",7.4021,7.4594,7.3563,7.4021,290300.0],["2022-12-28",7.4193,7.4883,7.3906,7.4136,254300.0],["2022-12-29",7.4251,7.5458,7.4136,7.5343,294400.0],["2022-12-30",7.6435,7.7699,7.4308,7.4366,387500.0],["2023-01-03",7.5458,7.6262,7.4711,7.4883,498900.0],["2023-01-04",7.5228,7.632,7.5228,7.5803,161800.0],["2023-01-05",7.5745,7.6262,7.4768,7.4998,142900.0],["2023-01-06",7.5458,7.5688,7.4423,7.4423,199500.0],["2023-01-09",7.4883,7.5975,7.4768,7.4826,124500.0],["2023-01-10",7.4998,7.563,7.4826,7.5113,98800.0],["2023-01-11",7.5573,7.6032,7.5056,7.5688,198700.0],["2023-01-12",7.586,7.6492,7.5573,7.6205,168300.0],["2023-01-13",7.6147,7.655,7.5688,7.6205,97200.0],["2023-01-17",7.6665,7.7412,7.6607,7.6837,140200.0],["2023-01-18",7.7009,7.7297,7.5745,7.5918,99800.0],["2023-01-19",7.609,7.6147,7.4941,7.517,157300.0],["2023-01-20",7.5573,7.6262,7.5285,7.6032,127900.0],["2023-01-23",7.6492,7.7297,7.6032,7.655,89800.0],["2023-01-24",7.6722,7.6837,7.5975,7.6262,116900.0],["2023-01-25",7.6147,7.6147,7.5515,7.563,68200.0],["2023-01-26",7.5803,7.6377,7.5803,7.6205,96400.0],["2023-01-27",7.6147,7.7412,7.6147,7.6435,295200.0],["2023-01-30",7.6492,7.7412,7.5745,7.586,149000.0],["2023-01-31",7.632,7.632,7.5515,7.6032,161800.0],["2023-02-01",7.6032,7.6722,7.5688,7.6377,130400.0],["2023-02-02",7.6665,7.7124,7.5975,7.6607,210600.0],["2023-02-03",7.6435,7.655,7.5458,7.609,209300.0],["2023-02-06",7.563,7.586,7.5056,7.517,112300.0],["2023-02-07",7.4998,7.5745,7.4423,7.4826,248400.0],["2023-02-08",7.4538,7.4826,7.3849,7.3849,257700.0],["2023-02-09",7.3849,7.4538,7.3044,7.3044,230500.0],["2023-02-10",7.2987,7.3446,7.2297,7.2987,233300.0],["2023-02-13",7.3102,7.3849,7.2987,7.3389,155600.0],["2023-02-14",7.3561,7.3676,7.2699,7.2987,187600.0],["2023-02-15",7.2699,7.3216,7.2067,7.2987,191400.0],["2023-02-16",7.2412,7.3159,7.2412,7.2584,184700.0],["2023-02-17",7.2354,7.3734,7.2354,7.3734,310400.0],["2023-02-21",7.3676,7.3676,7.2699,7.2699,199500.0],["2023-02-22",7.2642,7.3159,7.2642,7.2814,95500.0],["2023-02-23",7.2584,7.4308,7.2584,7.4251,242700.0],["2023-02-24",7.4251,7.4596,7.3561,7.4136,132400.0],["2023-02-27",7.4366,7.5113,7.3791,7.3849,228500.0],["2023-02-28",7.2469,7.2757,6.4711,6.6435,1136300.0],["2023-03-01",6.6607,6.724,6.586,6.609,341900.0],["2023-03-02",6.609,6.7527,6.5918,6.7355,330000.0],["2023-03-03",6.7527,6.8389,6.7412,6.7872,257600.0],["2023-03-06",6.7929,6.8274,6.7469,6.8102,448900.0],["2023-03-07",6.8274,6.8274,6.6493,6.701,263100.0],["2023-03-08",6.7469,6.7469,6.6435,6.724,298700.0],["2023-03-09",6.701,6.701,6.4366,6.4366,462000.0],["2023-03-10",6.4596,6.5343,6.0975,6.132,597000.0],["2023-03-13",6.0803,6.2182,5.8907,6.0343,455800.0],["2023-03-14",6.2067,6.2642,5.9998,6.0401,367300.0],["2023-03-15",6.0056,6.0056,5.8619,5.9366,439000.0],["2023-03-16",5.8714,6.0434,5.8062,5.9841,341700.0],["2023-03-17",5.8832,5.8892,5.7468,5.8536,768600.0],["2023-03-20",5.8655,5.9544,5.7291,5.7824,555800.0],["2023-03-21",5.8655,5.9544,5.8655,5.8655,315200.0],["2023-03-22",5.8417,5.9248,5.7824,5.7824,349900.0],["2023-03-23",5.7824,5.8655,5.7706,5.7706,310300.0],["2023-03-24",5.7053,5.907,5.6935,5.8951,220500.0],["2023-03-27",5.9366,5.99,5.9248,5.9248,252700.0],["2023-03-28",5.9307,5.9781,5.901,5.9485,177000.0],["2023-03-29",5.9722,6.079,5.9366,6.0434,258000.0],["2023-03-30",6.0434,6.1027,6.0137,6.0374,281700.0],["2023-03-31",6.1027,6.1739,6.0908,6.1086,298700.0],["2023-04-03",6.1145,6.2272,6.0849,6.1145,166000.0],["2023-04-04",6.1264,6.162,6.0434,6.1027,227300.0],["2023-04-05",6.079,6.0968,6.0137,6.0315,164900.0],["2023-04-06",6.0315,6.073,6.0137,6.0493,114500.0],["2023-04-10",6.0612,6.1205,5.8714,5.9781,241000.0],["2023-04-11",5.99,6.0256,5.9426,5.9781,194200.0],["2023-04-12",6.0078,6.0315,5.9426,5.9603,237000.0],["2023-04-13",5.9544,6.0256,5.9426,6.0256,191400.0],["2023-04-14",6.0612,6.079,5.9366,6.0137,260700.0],["2023-04-17",5.9959,6.1027,5.9841,6.0968,347400.0],["2023-04-18",6.0671,6.0671,5.9426,5.9722,251500.0],["2023-04-19",5.9603,6.0197,5.9544,5.9959,275300.0],["2023-04-20",5.9781,5.99,5.907,5.9188,179400.0],["2023-04-21",5.9188,5.9366,5.8714,5.9366,165300.0],["2023-04-24",6.0137,6.0374,5.907,5.9307,121300.0],["2023-04-25",5.9129,6.0256,5.901,6.0019,528200.0],["2023-04-26",6.0019,6.0552,5.8595,5.8892,304200.0],["2023-04-27",5.9248,5.9426,5.8239,5.901,271400.0],["2023-04-28",5.907,6.0078,5.8832,5.9544,148900.0],["2023-05-01",5.9663,5.9841,5.8892,5.907,201700.0],["2023-05-02",5.8773,5.8773,5.6994,5.7884,299400.0],["2023-05-03",5.818,5.901,5.8121,5.8121,163900.0],["2023-05-04",5.8121,5.9959,5.8121,5.9129,385500.0],["2023-05-05",5.9781,6.1679,5.9722,6.1383,319500.0],["2023-05-08",6.1679,6.2035,6.1145,6.1916,273200.0],["2023-05-09",6.1916,6.2035,6.1086,6.1857,161600.0],["2023-05-10",6.2272,6.2569,6.1442,6.245,303200.0],["2023-05-11",6.251,6.3281,6.2154,6.245,237500.0],["2023-05-12",6.2569,6.3281,6.1916,6.2332,182300.0],["2023-05-15",6.2332,6.3043,6.2094,6.251,397200.0],["2023-05-16",6.2569,6.2747,6.1264,6.1323,146800.0],["2023-05-17",6.1323,6.2569,6.1323,6.251,313200.0],["2023-05-18",6.2391,6.2984,6.2332,6.2806,148800.0],["2023-05-19",6.2925,6.4052,6.2925,6.3696,259300.0],["2023-05-22",6.3933,6.4052,6.2925,6.2984,194300.0],["2023-05-23",6.2865,6.3636,6.2865,6.3103,182900.0],["2023-05-24",6.2806,6.2925,6.1798,6.2094,228200.0],["2023-05-25",6.1739,6.1916,6.1264,6.1561,148800.0],["2023-05-26",6.1798,6.2391,6.1561,6.2332,147200.0],["2023-05-30",6.1976,6.2272,6.1205,6.1323,258200.0],["2023-05-31",6.1323,6.2094,6.073,6.1442,216200.0],["2023-06-01",6.1264,6.251,6.0968,6.2391,219600.0],["2023-06-02",6.2747,6.3874,6.2391,6.3636,243300.0],["2023-06-05",6.3874,6.4526,6.3755,6.4407,342000.0],["2023-06-06",6.506,6.5416,6.4348,6.4704,216300.0],["2023-06-07",6.4704,6.6187,6.4585,6.5475,266600.0],["2023-06-08",6.6009,6.6246,6.5475,6.6127,160500.0],["2023-06-09",6.6068,6.6483,6.5831,6.6424,253200.0],["2023-06-12",6.6898,6.7906,6.672,6.7313,338700.0],["2023-06-13",6.761,6.8262,6.761,6.7729,274000.0],["2023-06-14",6.8203,6.844,6.7135,6.761,467000.0],["2023-06-15",6.7304,6.8405,6.7243,6.8099,307700.0],["2023-06-16",6.7854,6.8343,6.6937,6.7121,612700.0],["2023-06-20",6.6999,6.7671,6.6693,6.7182,203000.0],["2023-06-21",6.7121,6.7243,6.6571,6.6571,153500.0],["2023-06-22",6.651,6.6571,6.5531,6.5654,157500.0],["2023-06-23",6.5104,6.547,6.4553,6.4553,196200.0],["2023-06-26",6.4676,6.5104,6.4492,6.4981,142700.0],["2023-06-27",6.4981,6.5409,6.4798,6.5042,218600.0],["2023-06-28",6.4859,6.5837,6.4859,6.5715,181200.0],["2023-06-29",6.547,6.7243,6.547,6.7243,210900.0],["2023-06-30",6.7977,6.8282,6.6693,6.6693,355900.0],["2023-07-03",6.6632,6.7549,6.6632,6.7243,131000.0],["2023-07-05",6.7121,6.7854,6.6754,6.7732,143600.0],["2023-07-06",6.7549,6.7671,6.6693,6.7488,237900.0],["2023-07-07",6.7732,6.8955,6.7671,6.8343,364200.0],["2023-07-10",6.8649,6.8955,6.8466,6.8771,205700.0],["2023-07-11",6.8588,6.9077,6.8527,6.8771,268300.0],["2023-07-12",6.8894,6.926,6.8649,6.8955,207800.0],["2023-07-13",6.9077,6.9505,6.8588,6.8833,314300.0],["2023-07-14",6.8955,6.9627,6.8466,6.9322,197300.0],["2023-07-17",6.9505,7.0544,6.8955,6.9872,279500.0],["2023-07-18",6.9994,7.1767,6.9994,7.1583,271600.0],["2023-07-19",7.2011,7.2439,7.1828,7.1828,233100.0],["2023-07-20",7.1706,7.2072,7.0605,7.1033,137700.0],["2023-07-21",7.1645,7.1645,7.0789,7.1217,181100.0],["2023-07-24",7.1461,7.2378,7.1461,7.2072,203900.0],["2023-07-25",7.2256,7.2378,7.1645,7.1767,276200.0],["2023-07-26",7.1889,7.3173,7.1889,7.2867,123800.0],["2023-07-27",7.2928,7.3601,7.2561,7.2623,192200.0],["2023-07-28",7.3051,7.3845,7.25,7.3662,178200.0],["2023-07-31",7.4579,7.464,7.3723,7.3845,249300.0],["2023-08-01",7.3967,7.4029,7.3173,7.3601,191000.0],["2023-08-02",7.3662,7.4029,7.3051,7.3723,220700.0],["2023-08-03",7.4334,7.5557,7.3112,7.5251,421500.0],["2023-08-04",7.5618,7.9225,7.5618,7.8797,446000.0],["2023-08-07",7.9469,7.9469,7.7513,7.7758,372800.0],["2023-08-08",7.7635,7.788,7.6718,7.7696,200100.0],["2023-08-09",7.7635,7.8369,7.7146,7.7391,189600.0],["2023-08-10",7.7391,7.8063,7.6413,7.6718,212800.0],["2023-08-11",7.6841,7.7268,7.6841,7.6902,176400.0],["2023-08-14",7.7146,7.7146,7.629,7.6657,185700.0],["2023-08-15",7.6168,7.6474,7.5557,7.5618,156300.0],["2023-08-16",7.574,7.5862,7.4579,7.464,214500.0],["2023-08-17",7.4884,7.4946,7.3845,7.3845,176700.0],["2023-08-18",7.3845,7.5129,7.354,7.4762,123600.0],["2023-08-21",7.4762,7.4884,7.4029,7.4579,139400.0],["2023-08-22",7.4946,7.4946,7.3601,7.3601,128200.0],["2023-08-23",7.3967,7.4946,7.3723,7.4884,181700.0],["2023-08-24",7.5007,7.5251,7.3967,7.409,209200.0],["2023-08-25",7.4579,7.4884,7.3845,7.4273,126800.0],["2023-08-28",7.4456,7.519,7.4395,7.5007,150700.0],["2023-08-29",7.519,7.5679,7.4946,7.519,252100.0],["2023-08-30",7.5496,7.5862,7.5251,7.5312,178000.0],["2023-08-31",7.5496,7.5801,7.5129,7.5435,169800.0],["2023-09-01",7.6168,7.6596,7.5496,7.6474,373100.0],["2023-09-05",7.6718,7.6902,7.6107,7.6107,258100.0],["2023-09-06",7.629,7.6718,7.4823,7.5129,504200.0],["2023-09-07",7.4579,7.574,7.4395,7.4823,447000.0],["2023-09-08",7.519,7.5435,7.4823,7.519,430700.0],["2023-09-11",7.5801,7.6046,7.5312,7.5985,518000.0],["2023-09-12",7.6107,7.6841,7.574,7.6229,671800.0],["2023-09-13",7.6535,7.6963,7.5862,7.6352,663600.0],["2023-09-14",7.6668,7.7492,7.6605,7.6795,423800.0],["2023-09-15",7.6795,7.7365,7.6668,7.6985,360700.0],["2023-09-18",7.7302,7.7302,7.6605,7.6668,348100.0],["2023-09-19",7.6668,7.7239,7.6668,7.6985,256600.0],["2023-09-20",7.7365,7.7555,7.6542,7.6668,228200.0],["2023-09-21",7.6098,7.6288,7.5781,7.5908,183700.0],["2023-09-22",7.5971,7.6542,7.5781,7.5845,166200.0],["2023-09-25",7.5845,7.6035,7.5401,7.5528,209800.0],["2023-09-26",7.5401,7.5464,7.388,7.4007,205600.0],["2023-09-27",7.4007,7.5528,7.4007,7.4514,266900.0],["2023-09-28",7.4451,7.5845,7.4451,7.5401,297700.0],["2023-09-29",7.5971,7.6035,7.4134,7.4387,674400.0],["2023-10-02",7.4451,7.4451,7.0332,7.0776,878000.0],["2023-10-03",7.0459,7.0776,6.9065,7.0459,441300.0],["2023-10-04",7.0332,7.0586,6.9065,6.9762,367700.0],["2023-10-05",6.9762,6.9825,6.8875,6.9128,170700.0],["2023-10-06",6.8811,7.0522,6.8811,7.0015,210100.0],["2023-10-09",6.9698,7.0966,6.9698,7.0142,175800.0],["2023-10-10",7.0459,7.1599,7.0269,7.0839,210000.0],["2023-10-11",7.1092,7.1219,6.8558,6.8875,432500.0],["2023-10-12",6.8938,6.9128,6.7101,6.7544,404200.0],["2023-10-13",6.7924,6.8431,6.7164,6.7164,149100.0],["2023-10-16",6.7608,6.9382,6.7608,6.9192,185400.0],["2023-10-17",6.9255,6.9635,6.8811,6.9128,133200.0],["2023-10-18",6.9002,6.9635,6.8431,6.8431,163300.0],["2023-10-19",6.9065,6.9445,6.7924,6.7924,172700.0],["2023-10-20",6.8051,6.8685,6.7227,6.8241,144400.0],["2023-10-23",6.7924,6.8305,6.7227,6.7354,204300.0],["2023-10-24",6.7608,6.8241,6.6594,6.6847,211700.0],["2023-10-25",6.7227,6.7481,6.577,6.5833,287200.0],["2023-10-26",6.5897,6.6847,6.5897,6.5897,159700.0],["2023-10-27",6.5897,6.6404,6.5517,6.5707,161300.0],["2023-10-30",6.596,6.6784,6.5897,6.634,241900.0],["2023-10-31",6.6594,6.7481,6.615,6.653,273900.0],["2023-11-01",6.6911,6.7924,6.672,6.7544,310300.0],["2023-11-02",6.9698,7.1029,6.9382,7.0966,318200.0],["2023-11-03",7.1599,7.255,7.1092,7.198,347200.0],["2023-11-06",7.274,7.274,7.1599,7.198,302600.0],["2023-11-07",7.2233,7.2233,7.1346,7.1409,209800.0],["2023-11-08",7.1853,7.1853,7.1029,7.1156,178100.0],["2023-11-09",7.1156,7.1789,7.0142,7.0205,350800.0],["2023-11-10",7.1156,7.2106,7.1092,7.1789,311600.0],["2023-11-13",7.1409,7.1789,7.0776,7.0966,301400.0],["2023-11-14",7.217,7.293,7.2043,7.2233,427100.0],["2023-11-15",7.2486,7.293,7.2486,7.255,285500.0],["2023-11-16",7.2296,7.2867,7.2296,7.274,165000.0],["2023-11-17",7.3183,7.3754,7.2993,7.3437,248600.0],["2023-11-20",7.369,7.4831,7.3627,7.4767,299200.0],["2023-11-21",7.4767,7.5338,7.4451,7.4451,449500.0],["2023-11-22",7.4958,7.5401,7.4704,7.4831,209900.0],["2023-11-24",7.5211,7.5591,7.5084,7.5148,162100.0],["2023-11-27",7.5148,7.5464,7.5021,7.5274,214400.0],["2023-11-28",7.5464,7.5528,7.4958,7.5338,285600.0],["2023-11-29",7.5718,7.5781,7.5021,7.5148,251700.0],["2023-11-30",7.5401,7.5528,7.5084,7.5401,226200.0],["2023-12-01",7.5528,7.6225,7.5021,7.6225,371800.0],["2023-12-04",7.6161,7.6605,7.5528,7.5718,331900.0],["2023-12-05",7.5781,7.5971,7.5148,7.5908,225000.0],["2023-12-06",7.6035,7.6415,7.5211,7.5718,260300.0],["2023-12-07",7.5845,7.6985,7.5528,7.6922,285800.0],["2023-12-08",7.6668,7.7175,7.6605,7.6858,321400.0],["2023-12-11",7.7809,7.8189,7.7112,7.7239,637500.0],["2023-12-12",7.7872,7.7936,7.7175,7.7936,481800.0],["2023-12-13",7.8252,7.8759,7.6732,7.8633,659200.0],["2023-12-14",7.9165,8.0096,7.8699,7.9032,787700.0],["2023-12-15",7.9364,7.9364,7.7568,7.7901,1297200.0],["2023-12-18",7.7901,7.7901,7.657,7.6969,742500.0],["2023-12-19",7.7169,7.7967,7.7036,7.7701,439800.0],["2023-12-20",7.7302,7.83,7.6903,7.6903,373000.0],["2023-12-21",7.7036,7.7036,7.5705,7.6504,455500.0],["2023-12-22",7.6836,7.7369,7.6437,7.657,255200.0],["2023-12-26",7.6371,7.7236,7.6371,7.6836,371300.0],["2023-12-27",7.6703,7.7834,7.6371,7.6969,341700.0],["2023-12-28",7.6836,7.7635,7.6836,7.7502,385100.0],["2023-12-29",7.7967,7.8034,7.6637,7.677,484800.0],["2024-01-02",7.6504,7.7502,7.6238,7.7169,369400.0],["2024-01-03",7.7036,7.7169,7.5572,7.5705,1346000.0],["2024-01-04",7.6105,7.9431,7.6105,7.9098,880100.0],["2024-01-05",7.9298,7.9497,7.83,7.9032,474600.0],["2024-01-08",7.8633,7.963,7.85,7.8766,368200.0],["2024-01-09",7.8566,7.9564,7.85,7.8832,322900.0],["2024-01-10",7.8633,7.9763,7.8633,7.9763,216200.0],["2024-01-11",7.9763,7.9763,7.6703,7.7169,717500.0],["2024-01-12",7.6903,7.7635,7.6903,7.7369,236100.0],["2024-01-16",7.7169,7.7435,7.5705,7.5905,525900.0],["2024-01-17",7.5572,7.6836,7.5572,7.6836,324000.0],["2024-01-18",7.6836,7.7036,7.5972,7.677,167900.0],["2024-01-19",7.6836,7.7236,7.6038,7.6969,183800.0],["2024-01-22",7.6969,7.7568,7.6969,7.7435,200100.0],["2024-01-23",7.7568,7.7901,7.6903,7.7302,211700.0],["2024-01-24",7.7834,7.8034,7.7302,7.7369,226700.0],["2024-01-25",7.7502,7.8034,7.7169,7.7901,214500.0],["2024-01-26",7.7834,7.83,7.7701,7.8034,309800.0],["2024-01-29",7.81,7.8167,7.6637,7.7236,232700.0],["2024-01-30",7.7169,7.7635,7.6903,7.7236,214400.0],["2024-01-31",7.7036,7.7169,7.6304,7.6371,286100.0],["2024-02-01",7.657,7.7036,7.4641,7.5639,507500.0],["2024-02-02",7.524,7.5905,7.4641,7.4774,341400.0],["2024-02-05",7.4641,7.4708,7.2978,7.3909,384900.0],["2024-02-06",7.371,7.371,7.3044,7.3444,317900.0],["2024-02-07",7.3444,7.3976,7.2645,7.3444,342900.0],["2024-02-08",7.3577,7.4109,7.3377,7.3643,222400.0],["2024-02-09",7.4042,7.4042,7.2845,7.3643,346500.0],["2024-02-12",7.3909,7.4974,7.3776,7.4708,252100.0],["2024-02-13",7.4175,7.4308,7.3178,7.3444,398300.0],["2024-02-14",7.3976,7.4575,7.3178,7.371,185300.0],["2024-02-15",7.3976,7.4708,7.3976,7.4641,225000.0],["2024-02-16",7.4641,7.4841,7.3909,7.4308,188500.0],["2024-02-20",7.4308,7.4907,7.3976,7.4841,227100.0],["2024-02-21",7.524,7.524,7.4242,7.4508,270900.0],["2024-02-22",7.4641,7.4774,7.3976,7.4508,246600.0],["2024-02-23",7.4841,7.4907,7.4242,7.4508,244000.0],["2024-02-26",7.4774,7.4774,7.3843,7.3976,296600.0],["2024-02-27",7.4042,7.4907,7.3643,7.4907,336700.0],["2024-02-28",7.4841,7.4841,7.3976,7.4242,222000.0],["2024-02-29",7.3044,7.3178,7.0916,7.1315,1060000.0],["2024-03-01",6.9918,7.0716,6.8853,7.0184,1298000.0],["2024-03-04",6.9785,7.065,6.9253,6.9918,487800.0],["2024-03-05",7.0051,7.065,7.0051,7.0184,391600.0],["2024-03-06",6.9851,7.0184,6.9053,6.9519,751000.0],["2024-03-07",6.9718,7.025,6.9186,6.9652,448700.0],["2024-03-08",7.0184,7.045,6.9585,6.9984,506500.0],["2024-03-11",7.0583,7.1714,7.0383,7.1182,602500.0],["2024-03-12",7.1581,7.1714,7.1049,7.1581,715700.0],["2024-03-13",7.165,7.1856,7.1031,7.1031,587300.0],["2024-03-14",7.11,7.11,6.9795,6.9864,449800.0],["2024-03-15",6.9864,7.0413,6.9589,6.9726,714400.0],["2024-03-18",6.9726,6.9864,6.9108,6.9245,362000.0],["2024-03-19",6.8902,6.952,6.8146,6.9383,735100.0],["2024-03-20",6.9245,7.0138,6.8558,7.0001,855600.0],["2024-03-21",6.9795,7.1169,6.9795,6.9864,1457500.0],["2024-03-22",6.9726,6.9726,6.8009,6.8009,1235600.0],["2024-03-25",6.8558,6.9864,6.8146,6.9589,759500.0],["2024-03-26",6.9795,7.0482,6.9383,7.0413,884300.0],["2024-03-27",7.055,7.1512,7.0413,7.1306,947700.0],["2024-03-28",7.1856,7.1856,7.0482,7.165,1219600.0],["2024-04-01",7.1993,7.1993,6.9726,6.9932,700800.0],["2024-04-02",6.9932,7.0207,6.9177,6.9383,589300.0],["2024-04-03",6.9451,6.9795,6.9108,6.9383,389900.0],["2024-04-04",6.952,6.9726,6.8833,6.9108,497300.0],["2024-04-05",6.9108,6.9657,6.8764,6.9657,312000.0],["2024-04-08",6.9657,6.9932,6.9108,6.952,358600.0],["2024-04-09",6.952,6.9932,6.9451,6.9795,294000.0],["2024-04-10",6.952,7.0207,6.9177,6.9726,403500.0],["2024-04-11",6.9657,7.0482,6.952,7.0482,500800.0],["2024-04-12",7.0619,7.0757,6.9108,6.9314,268600.0],["2024-04-15",6.9383,7.0207,6.9108,6.9383,416200.0],["2024-04-16",6.9383,6.9657,6.8833,6.9245,294900.0],["2024-04-17",6.9245,6.9932,6.9177,6.9657,307000.0],["2024-04-18",6.9864,7.0207,6.9451,7.0001,289700.0],["2024-04-19",6.9864,7.055,6.9864,7.0207,327400.0],["2024-04-22",7.0138,7.0207,6.9245,6.9589,427000.0],["2024-04-23",6.9383,7.007,6.8833,6.8902,786600.0],["2024-04-24",6.8696,6.9108,6.8077,6.8833,859900.0],["2024-04-25",6.8833,6.9039,6.8077,6.8215,351500.0],["2024-04-26",6.8146,6.9314,6.8146,6.9314,327400.0],["2024-04-29",6.9314,6.9932,6.9039,6.9795,405100.0],["2024-04-30",7.007,7.007,6.9108,6.9245,370100.0],["2024-05-01",6.9726,7.1787,6.9726,7.1581,630200.0],["2024-05-02",7.1512,7.213,7.0688,7.0688,571000.0],["2024-05-03",7.1169,7.1306,7.0619,7.0619,374700.0],["2024-05-06",7.1031,7.2405,7.1031,7.1787,418700.0],["2024-05-07",7.213,7.2199,7.1581,7.1787,250000.0],["2024-05-08",7.2474,7.2543,7.1856,7.2268,243200.0],["2024-05-09",7.2543,7.3161,7.2268,7.2749,405400.0],["2024-05-10",7.3092,7.3504,7.268,7.3092,289700.0],["2024-05-13",7.323,7.3917,7.3092,7.3642,552500.0],["2024-05-14",7.371,7.4397,7.3436,7.3642,361200.0],["2024-05-15",7.3504,7.4329,7.323,7.3504,437500.0],["2024-05-16",7.4123,7.4466,7.3848,7.4397,401700.0],["2024-05-17",7.4466,7.4604,7.3985,7.4054,337200.0],["2024-05-20",7.4535,7.4672,7.4329,7.4604,437700.0],["2024-05-21",7.481,7.5084,7.4329,7.4535,333800.0],["2024-05-22",7.4397,7.4604,7.371,7.4054,383900.0],["2024-05-23",7.426,7.4672,7.3642,7.3779,319500.0],["2024-05-24",7.3779,7.4604,7.3779,7.4397,399000.0],["2024-05-28",7.4397,7.5222,7.426,7.481,388800.0],["2024-05-29",7.5084,7.5084,7.4191,7.4878,307400.0],["2024-05-30",7.5222,7.5634,7.4878,7.5497,324400.0],["2024-05-31",7.5497,7.6664,7.5497,7.6115,645300.0],["2024-06-03",7.687,7.9,7.6664,7.8588,977300.0],["2024-06-04",7.8313,7.8931,7.797,7.8038,649400.0],["2024-06-05",7.8038,7.8382,7.7557,7.8313,293500.0],["2024-06-06",7.8313,7.9137,7.8244,7.8863,447000.0],["2024-06-07",7.8588,7.9069,7.797,7.8107,395600.0],["2024-06-10",7.8313,7.8725,7.797,7.8313,330300.0],["2024-06-11",7.797,7.8313,7.7283,7.7351,300300.0],["2024-06-12",7.7832,7.8657,7.7077,7.8107,353000.0],["2024-06-13",7.8107,7.8313,7.6802,7.6939,438400.0],["2024-06-14",7.7152,7.7152,7.5097,7.5451,664700.0],["2024-06-17",7.5593,7.616,7.453,7.616,559800.0],["2024-06-18",7.5876,7.6514,7.5593,7.616,360900.0],["2024-06-20",7.616,7.6798,7.5664,7.6089,288300.0],["2024-06-21",7.5806,7.6231,7.5239,7.5593,368800.0],["2024-06-24",7.5522,7.6372,7.5451,7.6231,243400.0],["2024-06-25",7.6089,7.6231,7.5522,7.5522,216200.0],["2024-06-26",7.531,7.5735,7.4955,7.4955,223200.0],["2024-06-27",7.5239,7.6939,7.4743,7.6797,482600.0],["2024-06-28",7.7506,7.786,7.616,7.6514,475600.0],["2024-07-01",7.6868,7.7435,7.6514,7.6868,382600.0],["2024-07-02",7.6656,7.7648,7.6302,7.7648,292900.0],["2024-07-03",7.7648,7.8214,7.7223,7.7364,191700.0],["2024-07-05",7.7577,7.8073,7.7223,7.7718,204100.0],["2024-07-08",7.7719,7.8214,7.7293,7.7364,256900.0],["2024-07-09",7.7223,7.7506,7.6443,7.6797,249600.0],["2024-07-10",7.6797,7.7435,7.6727,7.7435,237200.0],["2024-07-11",7.7931,7.8073,7.7577,7.8073,289900.0],["2024-07-12",7.7931,7.8356,7.7506,7.8002,373500.0],["2024-07-15",7.8002,7.8073,7.7081,7.7364,185400.0],["2024-07-16",7.7223,7.8144,7.6797,7.6797,365000.0],["2024-07-17",7.6514,7.7364,7.616,7.6939,428400.0],["2024-07-18",7.6868,7.6939,7.5876,7.5876,269300.0],["2024-07-19",7.6089,7.6443,7.5664,7.5735,186400.0],["2024-07-22",7.6018,7.6939,7.6018,7.6443,259200.0],["2024-07-23",7.6231,7.6302,7.5876,7.616,185600.0],["2024-07-24",7.6231,7.6372,7.5522,7.5522,178700.0],["2024-07-25",7.5806,7.6798,7.5806,7.6443,210100.0],["2024-07-26",7.6514,7.6727,7.6018,7.6585,173500.0],["2024-07-29",7.6514,7.701,7.6231,7.6443,216100.0],["2024-07-30",7.616,7.6585,7.4955,7.5451,408800.0],["2024-07-31",7.5806,7.5876,7.4814,7.4885,304200.0],["2024-08-01",7.4885,7.5097,7.4672,7.4955,340000.0],["2024-08-02",7.5026,7.5026,7.3113,7.3184,426200.0],["2024-08-05",7.1059,7.1484,6.8792,7.0988,752300.0],["2024-08-06",7.1201,7.1767,6.9713,7.0492,1058000.0],["2024-08-07",6.8367,6.8792,6.4187,6.4258,2221300.0],["2024-08-08",6.447,6.5462,6.3266,6.4683,832000.0],["2024-08-09",6.4895,6.4895,6.3408,6.3833,636100.0],["2024-08-12",6.3833,6.4116,6.1495,6.1636,889000.0],["2024-08-13",6.1991,6.2061,6.0857,6.1636,771500.0],["2024-08-14",6.2132,6.2557,6.1282,6.2203,504500.0],["2024-08-15",6.2557,6.4116,6.2203,6.3408,562900.0],["2024-08-16",6.3408,6.4329,6.3124,6.4045,389900.0],["2024-08-19",6.4329,6.5037,6.3903,6.5037,620700.0],["2024-08-20",6.5108,6.525,6.3691,6.4045,349200.0],["2024-08-21",6.4116,6.447,6.3691,6.4329,308500.0],["2024-08-22",6.4045,6.4754,6.3833,6.4612,341100.0],["2024-08-23",6.4824,6.7658,6.4754,6.6241,975800.0],["2024-08-26",6.4824,6.5179,6.3337,6.362,1020800.0],["2024-08-27",6.362,6.4399,6.3549,6.3691,636000.0],["2024-08-28",6.3762,6.3833,6.2982,6.3762,446600.0],["2024-08-29",6.3762,6.4541,6.3549,6.4116,414000.0],["2024-08-30",6.4045,6.525,6.4045,6.4966,466900.0],["2024-09-03",6.525,6.532,6.3974,6.4187,525800.0],["2024-09-04",6.4683,6.5037,6.447,6.4612,459500.0],["2024-09-05",6.4541,6.5462,6.4541,6.5108,304800.0],["2024-09-06",6.525,6.5391,6.4045,6.4541,384000.0],["2024-09-09",6.4612,6.5533,6.4612,6.4754,398100.0],["2024-09-10",6.4824,6.4824,6.4187,6.4258,382700.0],["2024-09-11",6.4824,6.4824,6.3903,6.4683,476900.0],["2024-09-12",6.5462,6.5462,6.2841,6.3337,1114300.0],["2024-09-13",6.3833,6.4187,6.3478,6.3549,1014000.0],["2024-09-16",6.4065,6.4286,6.2297,6.3844,1407900.0],["2024-09-17",6.296,6.3402,6.2003,6.2592,1139200.0],["2024-09-18",6.2518,6.3034,6.1708,6.2445,957600.0],["2024-09-19",6.3034,6.3107,6.2003,6.2297,697000.0],["2024-09-20",6.2076,6.2076,6.0825,6.1266,1495600.0],["2024-09-23",6.1266,6.1635,6.0972,6.1266,619000.0],["2024-09-24",6.1266,6.1635,5.9867,6.0015,711600.0],["2024-09-25",5.9867,6.0088,5.9278,5.972,799600.0],["2024-09-26",5.972,6.0015,5.9205,5.9499,498100.0],["2024-09-27",5.9646,6.1929,5.9646,6.134,737600.0],["2024-09-30",6.1708,6.2297,6.0825,6.1046,922900.0],["2024-10-01",6.0898,6.1414,5.9941,6.0088,710000.0],["2024-10-02",6.0088,6.0088,5.9205,5.9426,488400.0],["2024-10-03",5.9278,5.9941,5.9278,5.9794,400800.0],["2024-10-04",6.0088,6.053,6.0015,6.053,357800.0],["2024-10-07",6.1193,6.1193,6.053,6.0751,367900.0],["2024-10-08",6.0751,6.1119,5.9205,5.9426,545000.0],["2024-10-09",5.9426,6.0456,5.9057,6.0236,576800.0],["2024-10-10",6.0309,6.0677,5.9794,6.053,364500.0],["2024-10-11",6.053,6.0677,6.0015,6.0383,359200.0],["2024-10-14",6.0162,6.1119,5.9867,6.1119,400800.0],["2024-10-15",6.1266,6.1561,6.0898,6.1046,355500.0],["2024-10-16",6.1119,6.1561,6.0972,6.1414,494000.0],["2024-10-17",6.1266,6.134,6.0309,6.053,529000.0],["2024-10-18",6.0677,6.1487,6.0604,6.1119,319600.0],["2024-10-21",6.1119,6.1487,6.0825,6.1487,353800.0],["2024-10-22",6.134,6.134,6.0015,6.0751,441400.0],["2024-10-23",6.0456,6.053,5.9499,6.0309,367100.0],["2024-10-24",6.0236,6.1856,5.9646,6.1561,1516700.0],["2024-10-25",6.1635,6.1929,6.0751,6.1782,672200.0],["2024-10-28",6.2003,6.2003,6.0677,6.1193,366300.0],["2024-10-29",6.0677,6.0898,5.9867,6.0383,331300.0],["2024-10-30",6.0309,6.0677,6.0015,6.0088,302600.0],["2024-10-31",5.9867,6.0088,5.8984,5.9057,506200.0],["2024-11-01",5.9131,5.972,5.891,5.891,410100.0],["2024-11-04",5.891,5.9057,5.6775,5.7511,811000.0],["2024-11-05",5.7437,5.7879,5.6922,5.7437,781800.0],["2024-11-06",6.1046,6.377,6.0383,6.296,1678000.0],["2024-11-07",6.3328,6.539,6.2518,6.4138,1091000.0],["2024-11-08",6.4138,6.539,6.377,6.377,513200.0],["2024-11-11",6.4433,6.4875,6.3402,6.4286,619700.0],["2024-11-12",6.3917,6.4286,6.2886,6.3255,903300.0],["2024-11-13",6.3255,6.5832,6.3255,6.5317,780800.0],["2024-11-14",6.539,6.5611,6.4286,6.4654,897500.0],["2024-11-15",6.4875,6.6495,6.4875,6.5979,612500.0],["2024-11-18",6.5685,6.7084,6.5685,6.6274,533100.0],["2024-11-19",6.6127,6.7157,6.6053,6.6421,428900.0],["2024-11-20",6.6274,6.6495,6.5537,6.5979,315600.0],["2024-11-21",6.62,6.6937,6.6053,6.62,358200.0],["2024-11-22",6.6863,6.701,6.6347,6.6642,352000.0],["2024-11-25",6.6642,6.7231,6.6642,6.6642,451200.0],["2024-11-26",6.6789,6.7747,6.6568,6.7673,378800.0],["2024-11-27",6.7673,6.8483,6.7526,6.8188,349100.0],["2024-11-29",6.863,6.944,6.8557,6.9293,433300.0],["2024-12-02",7.1208,7.1208,6.8188,6.8483,775800.0],["2024-12-03",6.8925,6.9219,6.7378,6.7673,482200.0],["2024-12-04",6.7673,6.8777,6.7599,6.8704,306000.0],["2024-12-05",6.8704,6.8777,6.6716,6.7747,549000.0],["2024-12-06",6.8262,6.9219,6.782,6.9146,344400.0],["2024-12-09",6.9587,6.9882,6.8851,6.9882,359400.0],["2024-12-10",6.9808,7.0177,6.8998,6.9882,382100.0],["2024-12-11",6.9956,7.0103,6.8704,6.9293,506400.0],["2024-12-12",6.9587,7.1576,6.9293,7.025,1328200.0],["2024-12-13",7.0103,7.0177,6.9219,7.0029,566800.0],["2024-12-16",7.0029,7.0029,6.7378,6.782,983600.0],["2024-12-17",6.7511,6.813,6.666,6.7666,805900.0],["2024-12-18",6.7666,6.813,6.5191,6.5346,689800.0],["2024-12-19",6.5268,6.6351,6.4882,6.5578,884000.0],["2024-12-20",6.4882,6.6892,6.4882,6.6119,1126400.0],["2024-12-23",6.6274,6.6506,6.5423,6.6042,768300.0],["2024-12-24",6.5887,6.7434,6.5887,6.7047,317000.0],["2024-12-26",6.6738,6.7356,6.6506,6.6815,597400.0],["2024-12-27",6.6506,6.6815,6.5655,6.6196,539800.0],["2024-12-30",6.5732,6.7124,6.5423,6.6506,876800.0],["2024-12-31",6.6506,6.7898,6.6196,6.7356,1356600.0],["2025-01-02",6.7434,6.8903,6.7124,6.8594,552000.0],["2025-01-03",6.8826,6.9135,6.782,6.8362,372700.0],["2025-01-06",6.8903,6.8903,6.7511,6.7588,423200.0],["2025-01-07",6.7588,6.8284,6.6428,6.6738,610000.0],["2025-01-08",6.697,6.697,6.6042,6.666,295100.0],["2025-01-10",6.6583,6.666,6.55,6.5887,374700.0],["2025-01-13",6.581,6.6196,6.5346,6.6042,304400.0],["2025-01-14",6.6196,6.7434,6.6119,6.7047,225700.0],["2025-01-15",6.7666,6.8207,6.6892,6.697,400000.0],["2025-01-16",6.697,6.8594,6.697,6.8516,373000.0],["2025-01-17",6.8594,6.9212,6.8207,6.9212,532000.0],["2025-01-21",6.9212,6.9831,6.8826,6.929,481500.0],["2025-01-22",6.9212,7.0295,6.9212,6.9831,413600.0],["2025-01-23",6.9985,7.1919,6.9908,7.1687,671800.0],["2025-01-24",7.1687,7.2537,7.1532,7.2383,475000.0],["2025-01-27",7.1919,7.2847,7.1223,7.1377,517300.0],["2025-01-28",7.1377,7.246,7.1377,7.1919,352000.0],["2025-01-29",7.2073,7.2228,6.8284,6.8516,1428500.0],["2025-01-30",6.8826,7.1145,6.8826,7.0991,448600.0],["2025-01-31",7.0913,7.1377,7.0759,7.1223,410500.0],["2025-02-03",7.0063,7.1068,6.9521,7.0449,459900.0],["2025-02-04",6.9754,7.0295,6.9135,7.0063,419700.0],["2025-02-05",7.014,7.0295,6.9444,6.9676,369400.0],["2025-02-06",7.0217,7.0836,6.9831,7.0063,283900.0],["2025-02-07",7.0063,7.0372,6.9212,6.9599,554100.0],["2025-02-10",7.0063,7.0372,6.9521,6.9676,384200.0],["2025-02-11",6.9985,7.0759,6.9521,7.0759,315000.0],["2025-02-12",6.9986,7.1455,6.9986,7.1223,352900.0],["2025-02-13",7.1145,7.1996,7.0991,7.1841,433800.0],["2025-02-14",7.1919,7.3156,7.1841,7.2769,584200.0],["2025-02-18",7.3156,7.3233,7.246,7.2692,629300.0],["2025-02-19",7.2769,7.3001,7.1919,7.2847,609900.0],["2025-02-20",7.2692,7.3079,7.2228,7.3001,509900.0],["2025-02-21",7.3001,7.3311,7.2615,7.3079,515800.0],["2025-02-24",7.3311,7.3311,7.1841,7.2537,639900.0],["2025-02-25",7.2692,7.2924,7.1532,7.2847,662300.0],["2025-02-26",7.2924,7.3079,7.1532,7.2228,831800.0],["2025-02-27",6.8207,6.8671,6.4959,6.5268,1952400.0],["2025-02-28",6.6351,6.8284,6.465,6.5268,1422300.0],["2025-03-03",6.581,6.6428,6.2871,6.3567,1113900.0],["2025-03-04",6.3412,6.3799,6.2716,6.3026,922300.0],["2025-03-05",6.3026,6.318,6.1556,6.2484,1032700.0],["2025-03-06",6.2484,6.3258,6.2175,6.2871,593700.0],["2025-03-07",6.3026,6.4418,6.3026,6.434,683800.0],["2025-03-10",6.3876,6.465,6.2794,6.3876,983200.0],["2025-03-11",6.3722,6.3954,6.2098,6.2175,1348900.0],["2025-03-12",6.3026,6.3722,6.2407,6.2794,773600.0],["2025-03-13",6.2639,6.3103,6.1479,6.1556,896500.0],["2025-03-14",6.2794,6.2948,6.202,6.2484,930600.0],["2025-03-17",6.2805,6.3447,6.2083,6.2083,1004200.0],["2025-03-18",6.2404,6.2805,6.1843,6.2645,559600.0],["2025-03-19",6.2645,6.2966,6.1843,6.2083,509300.0],["2025-03-20",6.1923,6.2324,6.1522,6.1923,341700.0],["2025-03-21",6.1762,6.2404,6.1682,6.2003,612200.0],["2025-03-24",6.2645,6.3126,6.2484,6.3046,586200.0],["2025-03-25",6.3206,6.3687,6.2966,6.3527,439800.0],["2025-03-26",6.3527,6.4409,6.3046,6.4249,581300.0],["2025-03-27",6.4169,6.481,6.3928,6.4249,440700.0],["2025-03-28",6.4169,6.5051,6.3928,6.4089,530900.0],["2025-03-31",6.4169,6.4891,6.2564,6.4249,1102600.0],["2025-04-01",6.4008,6.5051,6.3768,6.457,495100.0],["2025-04-02",6.4169,6.481,6.3848,6.3848,557300.0],["2025-04-03",6.2484,6.3367,6.2404,6.2885,440600.0],["2025-04-04",6.1843,6.2003,5.6709,5.6789,1371800.0],["2025-04-07",5.3982,5.5747,5.1094,5.2779,1738000.0],["2025-04-08",5.4624,5.5987,5.1175,5.1896,1014500.0],["2025-04-09",5.1094,5.6789,5.0292,5.6388,1158500.0],["2025-04-10",5.6388,5.6388,5.2699,5.3741,880800.0],["2025-04-11",5.3501,5.4383,5.1014,5.2699,817100.0],["2025-04-14",5.3019,5.4624,5.1656,5.2538,921700.0],["2025-04-15",5.2538,5.4062,5.2298,5.3661,629000.0],["2025-04-16",5.3661,5.4383,5.31,5.326,633900.0],["2025-04-17",5.334,5.4864,5.334,5.4463,492700.0],["2025-04-21",5.4142,5.4383,5.2618,5.3581,463900.0],["2025-04-22",5.3982,5.5025,5.3741,5.4303,330400.0],["2025-04-23",5.5346,5.6308,5.5025,5.5827,421100.0],["2025-04-24",5.6067,5.6308,5.5346,5.5987,328500.0],["2025-04-25",5.6148,5.6549,5.5586,5.6308,447400.0],["2025-04-28",5.6388,5.711,5.6388,5.695,284500.0],["2025-04-29",5.695,5.703,5.5666,5.5987,539900.0],["2025-04-30",5.5586,5.5586,5.3902,5.4864,467900.0],["2025-05-01",5.4864,5.5426,5.4142,5.4142,392800.0],["2025-05-02",5.4704,5.5426,5.3581,5.4142,1243300.0],["2025-05-05",5.4142,5.4303,5.2618,5.3019,784500.0],["2025-05-06",5.2939,5.3902,5.2378,5.3902,545100.0],["2025-05-07",5.3902,5.3902,5.2699,5.3019,681700.0],["2025-05-08",5.4383,5.711,5.4383,5.695,808400.0],["2025-05-09",5.7271,5.8634,5.6629,5.7752,673300.0],["2025-05-12",5.9436,6.1281,5.8634,5.9597,923900.0],["2025-05-13",5.9677,6.1682,5.8795,6.1121,941500.0],["2025-05-14",6.1522,6.1843,6.072,6.1602,629700.0],["2025-05-15",6.1602,6.2404,6.1121,6.1923,836400.0],["2025-05-16",6.1843,6.2324,6.1682,6.2163,373000.0],["2025-05-19",6.1602,6.2564,6.0559,6.2324,489400.0],["2025-05-20",6.2244,6.2645,6.1843,6.2083,380500.0],["2025-05-21",6.1682,6.2163,6.096,6.104,524100.0],["2025-05-22",6.1121,6.1201,6.0399,6.0559,260400.0],["2025-05-23",6.0238,6.1923,5.9597,6.1682,488200.0],["2025-05-27",6.2484,6.3286,6.1923,6.3206,386400.0],["2025-05-28",6.3206,6.3206,6.2565,6.2565,244700.0],["2025-05-29",6.2564,6.3126,6.2484,6.3126,358900.0],["2025-05-30",6.2966,6.3286,6.2564,6.2885,367800.0],["2025-06-02",6.2645,6.3367,6.2484,6.2725,353700.0],["2025-06-03",6.2725,6.3206,6.2404,6.2645,455900.0],["2025-06-04",6.2404,6.2725,6.2083,6.2725,439900.0],["2025-06-05",6.2966,6.3286,6.1522,6.2725,543600.0],["2025-06-06",6.3286,6.3527,6.2725,6.2725,295600.0],["2025-06-09",6.2805,6.465,6.2805,6.3768,479300.0],["2025-06-10",6.3768,6.3768,6.2885,6.3046,462500.0],["2025-06-11",6.3126,6.3367,6.2324,6.2805,617000.0],["2025-06-12",6.2885,6.3928,6.1682,6.2565,523500.0],["2025-06-13",6.1923,6.2725,6.1522,6.2324,991100.0],["2025-06-16",6.274,6.324,6.0657,6.0657,862500.0],["2025-06-17",6.0491,6.2491,6.0074,6.1907,736000.0],["2025-06-18",6.1907,6.299,6.1741,6.2574,357100.0],["2025-06-20",6.2824,6.3324,6.2324,6.3074,560900.0],["2025-06-23",6.2824,6.299,6.1491,6.2241,291900.0],["2025-06-24",6.2241,6.3324,6.2241,6.2407,420400.0],["2025-06-25",6.2324,6.2907,6.1657,6.2074,306800.0],["2025-06-26",6.2074,6.3157,6.2074,6.274,310300.0],["2025-06-27",6.324,6.449,6.2907,6.3657,813400.0],["2025-06-30",6.4074,6.4823,6.3407,6.4157,698200.0],["2025-07-01",6.3824,6.4907,6.3657,6.4407,386100.0],["2025-07-02",6.4407,6.5157,6.4324,6.499,281800.0],["2025-07-03",6.4324,6.5657,6.4324,6.524,285700.0],["2025-07-07",6.4907,6.524,6.3824,6.4407,385900.0],["2025-07-08",6.4574,6.5323,6.4407,6.5157,349500.0],["2025-07-09",6.524,6.524,6.4407,6.4407,430700.0],["2025-07-10",6.4657,6.5823,6.4657,6.5573,311500.0],["2025-07-11",6.5407,6.599,6.5073,6.5823,368500.0],["2025-07-14",6.5573,6.5823,6.474,6.5073,533300.0],["2025-07-15",6.5323,6.5657,6.4574,6.474,699400.0],["2025-07-16",6.474,6.499,6.4157,6.499,326300.0],["2025-07-17",6.5073,6.549,6.4657,6.5323,478600.0],["2025-07-18",6.5157,6.5657,6.4074,6.4074,386800.0],["2025-07-21",6.4157,6.4657,6.2907,6.3407,524400.0],["2025-07-22",6.3407,6.399,6.3074,6.3574,378500.0],["2025-07-23",6.4157,6.449,6.3574,6.3657,286500.0],["2025-07-24",6.3657,6.399,6.3074,6.3324,401500.0],["2025-07-25",6.349,6.3907,6.2491,6.2574,342700.0],["2025-07-28",6.2574,6.274,6.1074,6.1157,607600.0],["2025-07-29",6.1157,6.1574,5.9991,6.1491,637600.0],["2025-07-30",6.1324,6.1741,5.9658,5.9658,422700.0],["2025-07-31",5.9658,6.0657,5.9158,5.9741,330700.0],["2025-08-01",5.9158,5.9491,5.8324,5.9408,494700.0],["2025-08-04",5.9491,5.9491,5.8408,5.8574,430600.0],["2025-08-05",5.8574,6.0241,5.7408,5.9741,738200.0],["2025-08-06",5.9824,6.0491,5.9408,5.9991,556000.0],["2025-08-07",5.7658,5.8741,5.6741,5.7825,1453600.0],["2025-08-08",5.8075,5.9408,5.8075,5.8908,750200.0],["2025-08-11",5.9158,5.9574,5.8574,5.9491,524400.0],["2025-08-12",5.8824,5.9241,5.8075,5.8741,908300.0],["2025-08-13",5.8741,6.0324,5.8408,6.0158,731600.0],["2025-08-14",5.9991,6.0158,5.8908,5.9574,416900.0],["2025-08-15",5.9574,5.9741,5.8741,5.8741,415500.0],["2025-08-18",5.8824,5.8991,5.8491,5.8824,468700.0],["2025-08-19",5.8824,5.9824,5.8824,5.9574,402000.0],["2025-08-20",5.9741,5.9991,5.8908,5.9491,351100.0],["2025-08-21",5.9491,5.9741,5.8908,5.9158,356000.0],["2025-08-22",5.9408,5.9908,5.8908,5.8991,356500.0],["2025-08-25",5.8991,5.9241,5.8658,5.8824,324500.0],["2025-08-26",5.8574,5.9241,5.8574,5.8741,381700.0],["2025-08-27",5.8574,5.9741,5.8574,5.9574,392400.0],["2025-08-28",5.9658,5.9824,5.9241,5.9408,271200.0],["2025-08-29",5.9408,6.0074,5.9324,6.0074,452200.0],["2025-09-02",5.9991,5.9991,5.9074,5.9408,393600.0],["2025-09-03",5.9241,5.9991,5.9241,5.9408,346100.0],["2025-09-04",5.9574,5.9908,5.9408,5.9824,289200.0],["2025-09-05",5.9908,6.0491,5.9908,6.0324,522600.0],["2025-09-08",6.0407,6.0657,5.9824,6.0491,491100.0],["2025-09-09",6.0407,6.0491,5.9741,5.9908,495900.0],["2025-09-10",5.9908,6.0241,5.8991,5.8991,407500.0],["2025-09-11",5.8991,6.0241,5.8991,6.0158,501700.0],["2025-09-12",6.0407,6.0657,5.9074,5.9324,676400.0],["2025-09-15",5.9658,6.0074,5.7658,5.7741,1569900.0],["2025-09-16",5.8263,5.8698,5.7654,5.8437,927700.0],["2025-09-17",5.8089,5.9046,5.7567,5.7567,783400.0],["2025-09-18",5.7567,5.8002,5.7133,5.7828,900800.0],["2025-09-19",5.7915,5.8002,5.6872,5.7219,1308700.0],["2025-09-22",5.7046,5.7219,5.4959,5.5045,1071100.0],["2025-09-23",5.4959,5.6089,5.4263,5.4263,830100.0],["2025-09-24",5.4437,5.4524,5.3741,5.4176,758600.0],["2025-09-25",5.4263,5.548,5.4002,5.4872,772100.0],["2025-09-26",5.4785,5.5219,5.3915,5.4263,563500.0],["2025-09-29",5.4263,5.4611,5.3219,5.3219,1116500.0],["2025-09-30",5.3393,5.4611,5.3219,5.3915,966500.0],["2025-10-01",5.3741,5.3828,5.2698,5.3132,977700.0],["2025-10-02",5.3045,5.3393,5.2437,5.3219,763300.0],["2025-10-03",5.3306,5.3654,5.2524,5.2611,524900.0],["2025-10-06",5.2524,5.2871,5.1393,5.1393,1088200.0],["2025-10-07",5.148,5.1915,5.0611,5.0784,751400.0],["2025-10-08",5.0871,5.1393,4.9306,4.9306,1047500.0],["2025-10-09",4.9306,4.9393,4.7741,4.8002,1318000.0],["2025-10-10",4.7915,4.8524,4.6871,4.748,1343400.0],["2025-10-13",4.7741,4.9828,4.7741,4.948,859200.0],["2025-10-14",4.9132,5.0524,4.9132,5.035,591300.0],["2025-10-15",5.0524,5.1045,4.9915,5.035,679100.0],["2025-10-16",5.0437,5.0437,4.8697,4.8784,618400.0],["2025-10-17",4.835,4.8958,4.8263,4.8524,620600.0],["2025-10-20",4.8697,4.9219,4.8524,4.9219,393400.0],["2025-10-21",4.9306,5.0263,4.8958,4.9828,541500.0],["2025-10-22",5.0002,5.0002,4.9219,4.9567,528800.0],["2025-10-23",4.9567,5.035,4.9567,5.0263,425200.0],["2025-10-24",5.0263,5.0611,5.0089,5.035,375400.0],["2025-10-27",5.0611,5.0958,5.0437,5.0871,485200.0],["2025-10-28",5.0958,5.1741,5.0784,5.1132,654400.0],["2025-10-29",5.0871,5.148,5.0089,5.0176,735700.0],["2025-10-30",5.0089,5.0524,4.9219,4.9567,577500.0],["2025-10-31",4.9132,5.0697,4.9132,4.9393,604100.0],["2025-11-03",4.9567,4.9567,4.8176,4.8958,1076900.0],["2025-11-04",4.8697,4.9045,4.8089,4.835,521400.0],["2025-11-05",4.835,4.835,4.7654,4.8002,745000.0],["2025-11-06",5.0524,5.2524,5.0002,5.0263,698800.0],["2025-11-07",4.9654,5.0089,4.8784,4.9567,1089700.0],["2025-11-10",4.9828,4.9915,4.8697,4.9306,635400.0],["2025-11-11",4.9132,5.035,4.9045,4.9741,557400.0],["2025-11-12",4.9741,5.1306,4.9741,5.1045,590900.0],["2025-11-13",5.0871,5.1393,5.0263,5.0524,491100.0],["2025-11-14",5.0524,5.0524,4.9567,5.035,427800.0],["2025-11-17",5.0089,5.0089,4.8958,4.9132,547100.0],["2025-11-18",4.8958,4.9132,4.835,4.861,652600.0],["2025-11-19",4.8523,4.9219,4.835,4.8784,575300.0],["2025-11-20",4.8784,4.9393,4.8263,4.8958,843700.0],["2025-11-21",4.8697,4.9828,4.8524,4.9393,549800.0],["2025-11-24",4.9393,5.0002,4.9306,4.9741,412100.0],["2025-11-25",4.9654,5.1045,4.9567,5.0784,732300.0],["2025-11-26",5.0784,5.1741,5.0697,5.1393,535100.0],["2025-11-28",5.1567,5.2611,5.1567,5.2176,331400.0],["2025-12-01",5.2176,5.3045,5.2089,5.2524,701000.0],["2025-12-02",5.2263,5.2524,5.1567,5.2176,596500.0],["2025-12-03",5.2176,5.3741,5.2176,5.3393,534000.0],["2025-12-04",5.3393,5.3915,5.2958,5.3306,600000.0],["2025-12-05",5.3306,5.3567,5.2785,5.3045,688400.0],["2025-12-08",5.3219,5.3741,5.2958,5.3132,391000.0],["2025-12-09",5.3219,5.3828,5.2958,5.348,538000.0],["2025-12-10",5.435,5.435,5.3567,5.3828,669100.0],["2025-12-11",5.3828,5.4176,5.2611,5.2611,731200.0],["2025-12-12",5.2698,5.348,5.2611,5.2785,493200.0],["2025-12-15",5.3219,5.3219,5.1045,5.1567,1620900.0],["2025-12-16",5.1567,5.2089,5.0611,5.1045,1533200.0],["2025-12-17",5.0955,5.2135,5.0864,5.1772,1373800.0],["2025-12-18",5.1863,5.2317,5.0591,5.1045,946400.0],["2025-12-19",5.0955,5.1045,4.9047,4.9138,2439600.0],["2025-12-22",4.9047,4.9592,4.8593,4.9047,1175500.0],["2025-12-23",4.9138,4.9592,4.8139,4.8139,1193300.0],["2025-12-24",4.8139,4.9138,4.8048,4.8593,465700.0],["2025-12-26",4.8684,4.9592,4.8593,4.941,910400.0],["2025-12-29",4.9229,4.9865,4.8684,4.8775,988200.0],["2025-12-30",4.8775,4.9865,4.8775,4.941,1364400.0],["2025-12-31",4.9229,4.9865,4.9138,4.9683,1738900.0],["2026-01-02",4.9683,5.0682,4.932,5.041,852000.0],["2026-01-05",5.05,5.1318,5.05,5.0682,708200.0],["2026-01-06",5.0682,5.0773,4.9138,4.9865,695900.0],["2026-01-07",4.9865,5.0046,4.8411,4.8865,1034700.0],["2026-01-08",4.8775,5.0955,4.8593,5.0591,756100.0],["2026-01-09",5.0682,5.1136,5.0319,5.0682,492800.0],["2026-01-12",5.041,5.1227,5.0319,5.1136,612200.0],["2026-01-13",5.1318,5.1499,5.0591,5.0773,628100.0],["2026-01-14",5.1045,5.2135,5.0773,5.2044,545800.0],["2026-01-15",5.2044,5.3589,5.1409,5.3134,752000.0],["2026-01-16",5.2862,5.3316,5.2226,5.2589,419900.0],["2026-01-20",5.2317,5.2499,5.1318,5.1954,609000.0],["2026-01-21",5.1772,5.3407,5.1772,5.3316,501000.0],["2026-01-22",5.3498,5.3952,5.3407,5.3498,371600.0],["2026-01-23",5.3407,5.3952,5.3044,5.3225,454100.0],["2026-01-26",4.5868,4.6595,4.4324,4.6322,6702300.0],["2026-01-27",4.6322,4.9138,4.6322,4.7594,2579200.0],["2026-01-28",4.7231,4.8502,4.6776,4.6776,859500.0],["2026-01-29",4.6776,4.7957,4.6686,4.7503,783400.0],["2026-01-30",4.7231,4.7503,4.6504,4.7049,675200.0],["2026-02-02",4.6958,4.6958,4.5232,4.6322,1236400.0],["2026-02-03",4.6322,4.6413,4.4597,4.5142,1515000.0],["2026-02-04",4.4687,4.6231,4.4687,4.6231,723300.0],["2026-02-05",4.5596,4.5686,4.4324,4.4869,1459400.0],["2026-02-06",4.4778,4.496,4.4052,4.4142,1184200.0],["2026-02-09",4.4324,4.4324,4.3325,4.3507,762700.0],["2026-02-10",4.3416,4.4778,4.3234,4.4687,1013800.0],["2026-02-11",4.4687,4.4687,4.3688,4.4233,803700.0],["2026-02-12",4.4233,4.496,4.3688,4.3961,693600.0],["2026-02-13",4.4052,4.4415,4.3325,4.3597,810400.0],["2026-02-17",4.3688,4.4142,4.278,4.3052,897400.0],["2026-02-18",4.3052,4.387,4.2689,4.3507,837700.0],["2026-02-19",4.3688,4.4052,4.2235,4.2871,973400.0],["2026-02-20",4.2508,4.278,4.1508,4.1872,1193400.0],["2026-02-23",4.1781,4.2053,4.0691,4.0873,1175900.0],["2026-02-24",4.0691,4.1781,4.0691,4.1145,1164800.0],["2026-02-25",4.1145,4.1963,4.0691,4.1963,817000.0],["2026-02-26",4.1781,4.1872,4.0691,4.0963,1145700.0],["2026-02-27",3.8602,3.9329,3.6876,3.7149,2964800.0],["2026-03-02",3.7058,3.8057,3.6785,3.733,1745200.0],["2026-03-03",3.506,3.6331,3.4787,3.6059,2101000.0],["2026-03-04",3.6604,3.7966,3.624,3.7512,2188100.0],["2026-03-05",3.733,3.7603,3.5968,3.6059,1600100.0],["2026-03-06",3.6059,3.6059,3.4696,3.4696,2345200.0],["2026-03-09",3.4333,3.4696,3.3334,3.4515,1596900.0],["2026-03-10",3.4696,3.4878,3.397,3.4151,1300100.0],["2026-03-11",3.4515,3.5514,3.397,3.4242,1544300.0],["2026-03-12",3.397,3.4333,3.3061,3.3152,1322200.0],["2026-03-13",3.3152,3.3697,3.288,3.288,1270800.0],["2026-03-16",3.3061,3.3606,3.288,3.3061,2036900.0],["2026-03-17",3.3061,3.4586,3.3061,3.3633,2469000.0],["2026-03-18",3.3347,3.4776,3.3347,3.3919,1711500.0],["2026-03-19",3.3633,3.4586,3.3443,3.4395,1328600.0],["2026-03-20",3.4395,3.4776,3.3252,3.3442,3294500.0],["2026-03-23",3.3919,3.5443,3.3061,3.5253,1501500.0],["2026-03-24",3.4776,3.4872,3.4205,3.4395,1240100.0],["2026-03-25",3.4586,3.5443,3.4395,3.4967,864600.0],["2026-03-26",3.4967,3.5729,3.43,3.4395,830900.0],["2026-03-27",3.4109,3.4205,3.2776,3.2776,997800.0],["2026-03-30",3.3252,3.43,3.2776,3.3728,1355200.0],["2026-03-31",3.4109,3.4967,3.3919,3.4395,1426400.0],["2026-04-01",3.4776,3.4872,3.3633,3.3728,1310400.0],["2026-04-02",3.3347,3.4395,3.268,3.43,1246700.0],["2026-04-06",3.4205,3.6206,3.4014,3.5729,1646500.0],["2026-04-07",3.5253,3.592,3.4872,3.5729,831400.0],["2026-04-08",3.6587,3.773,3.6015,3.6396,1371900.0],["2026-04-09",3.6015,3.6682,3.5824,3.6491,832000.0],["2026-04-10",3.6491,3.7063,3.6301,3.6587,629000.0],["2026-04-13",3.6587,3.7539,3.6206,3.7349,828200.0],["2026-04-14",3.7635,3.9064,3.7635,3.8873,944900.0],["2026-04-15",3.9064,4.1636,3.9064,4.1446,2371800.0],["2026-04-16",4.1732,4.278,4.0398,4.0398,1065300.0],["2026-04-17",4.0398,4.2113,4.0398,4.1255,929000.0],["2026-04-20",4.1255,4.1827,4.0684,4.1351,1150100.0],["2026-04-21",4.1351,4.1541,4.0207,4.0303,655100.0],["2026-04-22",4.0302,4.1351,4.0302,4.0493,521800.0],["2026-04-23",4.0493,4.0588,3.8873,3.8969,523900.0],["2026-04-24",3.954,4.0112,3.9064,3.9445,418800.0],["2026-04-27",3.9445,3.9731,3.9064,3.9445,398000.0],["2026-04-28",3.9159,4.0398,3.9159,4.0398,519800.0],["2026-04-29",4.0303,4.0398,3.9445,3.9731,288400.0],["2026-04-30",3.9731,4.1255,3.9731,4.116,518600.0],["2026-05-01",4.116,4.2017,4.0969,4.1827,412800.0],["2026-05-04",4.1827,4.2303,4.1446,4.1827,601500.0],["2026-05-05",4.2113,4.2113,4.0588,4.1732,729500.0],["2026-05-06",4.2018,4.2018,4.0779,4.1541,625200.0],["2026-05-07",4.1732,4.2113,4.0779,4.1541,707200.0],["2026-05-08",4.1446,4.1446,3.9731,3.9921,1040400.0],["2026-05-11",4.0017,4.0969,3.954,4.0017,660200.0],["2026-05-12",4.0398,4.0779,3.954,4.0207,471700.0],["2026-05-13",4.0017,4.0588,3.954,3.954,417700.0],["2026-05-14",3.9636,4.1446,3.9636,4.0779,544000.0],["2026-05-15",4.0207,4.0398,3.9445,3.954,508000.0],["2026-05-18",3.9064,3.9254,3.7158,3.7254,1189800.0],["2026-05-19",3.7158,3.7635,3.6872,3.7158,1168400.0],["2026-05-20",3.7254,3.773,3.6682,3.6968,1147800.0],["2026-05-21",3.6872,3.6968,3.5348,3.5443,879600.0],["2026-05-22",3.5729,3.592,3.4967,3.5539,575400.0],["2026-05-26",3.5539,3.6301,3.5062,3.5253,756200.0],["2026-05-27",3.5348,3.611,3.5253,3.5729,426800.0],["2026-05-28",3.5634,3.6968,3.5443,3.6682,986000.0],["2026-05-29",3.6491,3.773,3.6491,3.6682,862900.0],["2026-06-01",3.6491,3.7825,3.6491,3.7635,889500.0],["2026-06-02",3.7254,3.7921,3.7254,3.7349,517000.0],["2026-06-03",3.7158,3.7254,3.5539,3.5539,788400.0],["2026-06-04",3.5729,3.6491,3.5729,3.6301,614700.0],["2026-06-05",3.6206,3.6396,3.4681,3.5062,941700.0],["2026-06-08",3.5062,3.5443,3.4395,3.4872,674400.0],["2026-06-09",3.5062,3.5539,3.4681,3.5062,392000.0],["2026-06-10",3.4967,3.5824,3.4872,3.5539,518700.0],["2026-06-11",3.5729,3.5729,3.5158,3.5443,535300.0],["2026-06-12",3.5824,3.6396,3.5443,3.611,628800.0],["2026-06-15",3.6015,3.611,3.43,3.43,2332200.0],["2026-06-16",3.46,3.55,3.45,3.48,1267900.0],["2026-06-17",3.49,3.53,3.37,3.39,1304900.0],["2026-06-18",3.39,3.43,3.38,3.41,1199000.0],["2026-06-22",3.41,3.46,3.29,3.3,1213200.0],["2026-06-23",3.27,3.32,3.23,3.23,915500.0],["2026-06-24",3.23,3.24,3.14,3.17,1103600.0],["2026-06-25",3.16,3.2,3.08,3.14,1236400.0],["2026-06-26",3.12,3.27,3.12,3.24,541400.0],["2026-06-29",3.26,3.38,3.25,3.35,915200.0],["2026-06-30",3.36,3.39,3.31,3.36,927100.0],["2026-07-01",3.35,3.54,3.33,3.45,1273000.0],["2026-07-02",3.5,3.54,3.335,3.36,646223.0],["2026-08-03",3.26,3.39,3.25,3.37,583422.696433],["2026-08-04",3.34,3.53,3.3,3.52,862201.690726],["2026-08-05",3.52,3.56,3.45,3.5,983525.185418],["2026-08-06",3.7,3.9,3.36,3.9,2887163.041355],["2026-08-07",3.86,4.15,3.86,4.11,1829275.174518],["2026-08-10",4.05,4.05,3.91,3.965,411939.906499],["2026-08-11",3.94,3.965,3.84,3.9,798537.935677]]}