{"t":"ACCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",5.1557,5.2624,5.1491,5.2358,173000.0],["2011-07-01",5.2491,5.4292,5.2358,5.4158,307800.0],["2011-07-05",5.4225,5.5359,5.3291,5.5159,222200.0],["2011-07-06",5.4892,5.6693,5.4425,5.4625,116700.0],["2011-07-07",5.5492,5.6893,5.5226,5.5492,182900.0],["2011-07-08",5.4425,5.5359,5.3625,5.5092,173800.0],["2011-07-11",5.4092,5.4559,5.2891,5.3291,139800.0],["2011-07-12",5.2824,5.3892,5.2157,5.2291,180000.0],["2011-07-13",5.2891,5.3625,5.1957,5.2424,140800.0],["2011-07-14",5.2491,5.2891,5.0423,5.1157,156700.0],["2011-07-15",5.1424,5.3225,5.1424,5.2024,227200.0],["2011-07-18",5.1557,5.2024,4.9556,4.969,181100.0],["2011-07-19",5.0623,5.1691,4.989,5.1024,161600.0],["2011-07-20",5.1024,5.1224,4.9156,4.9823,120800.0],["2011-07-21",5.0157,5.1157,4.9623,4.9956,241600.0],["2011-07-22",4.9756,5.0023,4.9156,4.9289,148800.0],["2011-07-25",4.8422,4.949,4.7755,4.8422,309800.0],["2011-07-26",4.8556,4.8889,4.7289,4.7889,266300.0],["2011-07-27",5.5893,5.6493,4.9956,5.5292,1292200.0],["2011-07-28",5.5426,5.9294,5.4959,5.6159,733000.0],["2011-07-29",5.4959,5.8761,5.3892,5.716,362300.0],["2011-08-01",5.796,5.8961,5.4092,5.5159,593600.0],["2011-08-02",5.5025,5.6626,5.2624,5.2758,360400.0],["2011-08-03",5.2958,5.4625,5.2224,5.4025,359700.0],["2011-08-04",5.3091,5.4959,5.0157,5.0157,434600.0],["2011-08-05",5.1024,5.2157,4.7755,5.069,469900.0],["2011-08-08",4.8889,5.0357,4.4887,4.4954,928300.0],["2011-08-09",4.5888,4.8689,4.0752,4.8689,560800.0],["2011-08-10",4.6822,4.8022,4.3087,4.3287,469100.0],["2011-08-11",4.4421,4.7155,4.3687,4.6355,319900.0],["2011-08-12",4.6955,4.8556,4.4754,4.4887,281000.0],["2011-08-15",4.5488,4.6755,4.4487,4.5888,196700.0],["2011-08-16",4.5021,4.5354,4.3353,4.4621,190700.0],["2011-08-17",4.5021,4.5288,4.3353,4.3954,205300.0],["2011-08-18",4.1953,4.2153,3.9018,3.9418,240400.0],["2011-08-19",3.9085,4.0752,3.7818,3.8151,210000.0],["2011-08-22",3.9418,3.9752,3.675,3.7751,156300.0],["2011-08-23",3.8151,4.0019,3.7417,4.0019,235200.0],["2011-08-24",3.9752,4.1486,3.9485,4.0886,160900.0],["2011-08-25",4.1486,4.1953,3.9485,3.9818,188300.0],["2011-08-26",3.9418,4.1486,3.8551,4.1152,152200.0],["2011-08-29",4.1886,4.4354,4.1619,4.402,296000.0],["2011-08-30",4.3754,4.5288,4.2686,4.4687,170200.0],["2011-08-31",4.5088,4.6288,4.422,4.5488,290300.0],["2011-09-01",4.5354,4.7155,4.4154,4.4421,325800.0],["2011-09-02",4.282,4.342,4.0552,4.0752,337200.0],["2011-09-06",3.8751,4.0352,3.8751,4.0085,296700.0],["2011-09-07",4.1019,4.242,4.0952,4.1686,326700.0],["2011-09-08",4.1219,4.2153,3.9218,3.9418,250900.0],["2011-09-09",3.9018,3.9885,3.7684,3.8218,329500.0],["2011-09-12",3.7351,3.9151,3.6617,3.6884,350800.0],["2011-09-13",3.7217,3.8151,3.615,3.7551,327900.0],["2011-09-14",3.8151,3.9552,3.6617,3.8484,232700.0],["2011-09-15",3.9151,4.0219,3.8685,4.0152,303100.0],["2011-09-16",4.0619,4.2086,3.9018,3.9685,318500.0],["2011-09-19",3.8618,3.9685,3.8018,3.9018,233300.0],["2011-09-20",3.9018,3.9818,3.7217,3.7217,253700.0],["2011-09-21",3.7017,3.7751,3.4749,3.4883,218000.0],["2011-09-22",3.2482,3.3482,3.0814,3.2082,349800.0],["2011-09-23",3.2082,3.4016,3.1815,3.3149,258000.0],["2011-09-26",3.4349,3.7417,3.2282,3.4082,164900.0],["2011-09-27",3.5216,3.5616,3.4149,3.4749,448400.0],["2011-09-28",3.4749,3.495,3.2615,3.2615,418000.0],["2011-09-29",3.3749,3.3749,3.0948,3.2882,468400.0],["2011-09-30",3.1748,3.3149,3.1615,3.1815,314200.0],["2011-10-03",3.1348,3.2949,2.9747,2.9747,499800.0],["2011-10-04",2.9214,3.3482,2.888,3.3082,537000.0],["2011-10-05",3.3082,3.3215,3.1348,3.2615,227900.0],["2011-10-06",3.2215,3.4616,3.1948,3.4483,252000.0],["2011-10-07",3.4616,3.5016,3.2882,3.3015,359300.0],["2011-10-10",3.3949,3.555,3.3415,3.5483,291400.0],["2011-10-11",3.4883,3.6017,3.4549,3.5817,290100.0],["2011-10-12",3.6083,3.7284,3.5616,3.7217,379300.0],["2011-10-13",3.675,3.7217,3.5683,3.675,116700.0],["2011-10-14",3.7217,3.8751,3.6684,3.8685,155300.0],["2011-10-17",3.8018,3.8084,3.575,3.6017,236600.0],["2011-10-18",3.615,3.8284,3.555,3.7751,253300.0],["2011-10-19",3.7484,3.8218,3.635,3.6817,236700.0],["2011-10-20",3.7017,3.7017,3.5016,3.6283,180800.0],["2011-10-21",3.7017,3.7884,3.595,3.7818,383500.0],["2011-10-24",3.7884,4.0019,3.6684,4.0019,229300.0],["2011-10-25",3.9418,3.9885,3.8084,3.8685,239300.0],["2011-10-26",4.2686,4.6422,4.2686,4.4354,1057700.0],["2011-10-27",4.6622,4.8356,4.5288,4.7155,688300.0],["2011-10-28",4.7022,4.8356,4.6488,4.7755,290600.0],["2011-10-31",4.6555,4.7755,4.5821,4.5821,426400.0],["2011-11-01",4.3353,4.5088,4.2019,4.3287,373000.0],["2011-11-02",4.4487,4.6688,4.402,4.6555,263100.0],["2011-11-03",4.7155,4.8289,4.5554,4.8156,334100.0],["2011-11-04",4.7489,4.8356,4.6688,4.7489,163500.0],["2011-11-07",4.7222,4.8356,4.5888,4.7889,153100.0],["2011-11-08",4.8422,4.8756,4.6755,4.8422,169600.0],["2011-11-09",4.6355,4.7355,4.6355,4.6755,285300.0],["2011-11-10",4.7956,4.8756,4.6288,4.7222,153800.0],["2011-11-11",4.8089,4.969,4.7822,4.8689,223300.0],["2011-11-14",4.8156,4.8556,4.6355,4.6888,243500.0],["2011-11-15",4.6421,4.8689,4.5888,4.8222,157300.0],["2011-11-16",4.7289,4.8489,4.6288,4.6421,217200.0],["2011-11-17",5.5426,5.9227,5.2091,5.8694,4687600.0],["2011-11-18",5.9628,6.1562,5.8627,5.9894,1322800.0],["2011-11-21",5.8694,6.0161,5.7627,5.9894,599800.0],["2011-11-22",6.0828,6.2629,5.9161,5.9294,848000.0],["2011-11-23",5.856,5.9227,5.6826,5.7026,456600.0],["2011-11-25",5.6026,5.8294,5.5893,5.6093,148800.0],["2011-11-28",5.8627,6.0028,5.796,5.9027,450900.0],["2011-11-29",5.9561,6.0828,5.8494,5.9628,499600.0],["2011-11-30",6.2696,6.3763,6.1095,6.2896,599900.0],["2011-12-01",6.2362,6.403,6.1295,6.1829,387800.0],["2011-12-02",6.3096,6.3629,6.1428,6.1895,302800.0],["2011-12-05",6.3363,6.3963,6.1228,6.2029,379800.0],["2011-12-06",6.2095,6.503,6.1829,6.4096,584600.0],["2011-12-07",6.3429,6.6164,6.2429,6.563,372100.0],["2011-12-08",6.4563,6.5364,6.3096,6.3963,315000.0],["2011-12-09",6.6031,6.7431,6.503,6.6497,501300.0],["2011-12-12",6.583,6.6431,6.4363,6.5297,254700.0],["2011-12-13",6.6231,6.8032,6.5364,6.6097,638000.0],["2011-12-14",6.5163,6.6698,6.423,6.5097,486700.0],["2011-12-15",6.6431,6.6431,6.403,6.443,431600.0],["2011-12-16",6.4763,6.6031,6.3696,6.563,648900.0],["2011-12-19",6.6364,6.6431,6.3563,6.4296,469500.0],["2011-12-20",6.6231,6.6698,6.5497,6.6297,410500.0],["2011-12-21",6.5964,6.6497,6.4963,6.6097,384100.0],["2011-12-22",6.6364,6.6764,6.5564,6.583,183700.0],["2011-12-23",6.6297,6.6297,6.463,6.5764,166300.0],["2011-12-27",6.5364,6.6764,6.4763,6.6497,131700.0],["2011-12-28",6.6097,6.6097,6.4563,6.4963,260100.0],["2011-12-29",6.5364,6.6698,6.523,6.5364,172800.0],["2011-12-30",6.503,6.6097,6.423,6.4363,270500.0],["2012-01-03",6.6364,6.6564,6.4697,6.5164,529800.0],["2012-01-04",6.443,6.4963,6.383,6.443,237900.0],["2012-01-05",6.383,6.4163,6.1629,6.2429,428200.0],["2012-01-06",6.2496,6.3029,6.1762,6.2229,314300.0],["2012-01-09",6.2296,6.2629,6.1629,6.2296,196200.0],["2012-01-10",6.3429,6.3429,6.2029,6.2696,254400.0],["2012-01-11",6.2162,6.2896,6.2029,6.2696,132300.0],["2012-01-12",6.3029,6.3629,6.1962,6.2829,170500.0],["2012-01-13",6.1829,6.423,6.1695,6.3896,262700.0],["2012-01-17",6.4763,6.5564,6.2562,6.2629,180300.0],["2012-01-18",6.2296,6.4697,6.1829,6.4497,371000.0],["2012-01-19",6.4963,6.6031,6.483,6.5697,207300.0],["2012-01-20",6.5697,6.6698,6.5163,6.6497,590700.0],["2012-01-23",6.6564,6.7498,6.5764,6.6164,366600.0],["2012-01-24",6.5497,6.6497,6.4963,6.543,427900.0],["2012-01-25",6.5097,6.543,6.383,6.523,447100.0],["2012-01-26",6.5364,6.5697,6.423,6.4363,327800.0],["2012-01-27",6.423,6.5364,6.423,6.5364,485200.0],["2012-01-30",6.4497,7.0032,6.4296,6.9632,1498600.0],["2012-01-31",7.0433,7.21,6.8765,7.0833,1255100.0],["2012-02-01",7.1566,7.27,7.0966,7.2233,589100.0],["2012-02-02",7.2567,7.3301,7.2233,7.2634,473200.0],["2012-02-03",7.3367,7.4434,7.31,7.3434,544600.0],["2012-02-06",7.3034,7.4635,7.27,7.3968,219800.0],["2012-02-07",7.3901,7.4701,7.3034,7.4434,292100.0],["2012-02-08",7.4701,7.5368,7.3634,7.5368,365900.0],["2012-02-09",7.5368,7.5835,7.4768,7.5368,461000.0],["2012-02-10",7.4168,7.5235,7.27,7.3034,414300.0],["2012-02-13",7.4301,7.6035,7.4234,7.5368,620900.0],["2012-02-14",7.4835,7.5768,7.3701,7.5168,539900.0],["2012-02-15",7.4301,7.9503,7.3234,7.7169,1333600.0],["2012-02-16",7.6702,8.0037,7.6636,7.9837,1096600.0],["2012-02-17",8.0037,8.1704,7.9503,8.0704,997100.0],["2012-02-21",8.0704,8.1371,8.017,8.0704,364800.0],["2012-02-22",8.0504,8.1104,7.9904,8.0437,371000.0],["2012-02-23",8.0504,8.2038,8.0304,8.1971,415400.0],["2012-02-24",8.2038,8.2705,8.1504,8.1971,239100.0],["2012-02-27",8.1438,8.1971,7.9237,8.1838,159900.0],["2012-02-28",8.1705,8.3239,8.1238,8.1638,335300.0],["2012-02-29",8.1905,8.3105,7.837,7.8703,380400.0],["2012-03-01",7.8703,8.0837,7.8503,8.0237,793400.0],["2012-03-02",8.017,8.2772,7.9504,8.0104,585600.0],["2012-03-05",7.977,8.0104,7.6369,7.7302,306100.0],["2012-03-06",7.6302,7.6969,7.4901,7.5568,461300.0],["2012-03-07",7.5702,7.817,7.4701,7.6902,294800.0],["2012-03-08",7.7436,7.7769,7.6502,7.7102,357500.0],["2012-03-09",7.7102,8.017,7.6969,7.8837,224600.0],["2012-03-12",7.9037,7.9837,7.7369,7.9303,229000.0],["2012-03-13",8.017,8.2572,7.9303,8.2305,553200.0],["2012-03-14",8.2105,8.3372,8.1638,8.3372,358200.0],["2012-03-15",8.5373,8.8374,8.4306,8.664,1457400.0],["2012-03-16",8.664,8.6774,8.4506,8.4839,844300.0],["2012-03-19",8.4439,8.7707,8.3772,8.6774,657700.0],["2012-03-20",8.5773,8.6173,8.4372,8.5506,392100.0],["2012-03-21",8.5573,8.5573,8.4239,8.4372,437500.0],["2012-03-22",8.3239,8.4573,8.1838,8.3172,406100.0],["2012-03-23",8.3105,8.4239,8.2438,8.3305,379400.0],["2012-03-26",8.4172,8.5106,8.3705,8.4706,448300.0],["2012-03-27",8.4506,8.704,8.4506,8.4906,402000.0],["2012-03-28",8.4839,8.5106,8.2838,8.4572,336700.0],["2012-03-29",8.3705,8.5306,8.3172,8.4306,361100.0],["2012-03-30",8.5173,8.5173,8.1971,8.2772,538600.0],["2012-04-02",8.2638,8.6573,8.0104,8.5973,562800.0],["2012-04-03",8.5706,8.6573,8.3239,8.3906,341600.0],["2012-04-04",8.2772,8.2772,7.9637,8.0304,447800.0],["2012-04-05",8.017,8.1504,7.957,8.0304,600400.0],["2012-04-09",7.8703,7.9904,7.6902,7.8503,408900.0],["2012-04-10",7.8503,7.8703,7.3767,7.5235,588000.0],["2012-04-11",7.6369,7.837,7.5835,7.7969,483000.0],["2012-04-12",7.7836,8.0237,7.7636,7.8903,544700.0],["2012-04-13",7.837,7.8503,7.6302,7.6902,786200.0],["2012-04-16",7.7369,7.9904,7.6169,7.857,725500.0],["2012-04-17",7.7436,7.817,7.5902,7.5902,1815100.0],["2012-04-18",7.5568,7.6569,7.3167,7.5502,1551400.0],["2012-04-19",7.5368,7.5768,7.1767,7.3301,2229500.0],["2012-04-20",7.4234,7.4835,7.2834,7.3567,751300.0],["2012-04-23",7.2834,7.2834,7.0433,7.1233,953000.0],["2012-04-24",7.13,7.2033,6.9432,7.1566,1259200.0],["2012-04-25",7.1967,7.3434,6.9432,7.0166,907800.0],["2012-04-26",7.0166,7.2434,6.9766,7.1767,1338100.0],["2012-04-27",7.1833,7.3501,7.0766,7.3167,1015600.0],["2012-04-30",7.2967,7.3167,6.8698,7.0366,8582300.0],["2012-05-01",7.15,8.8708,7.0433,7.3367,5953300.0],["2012-05-02",7.4034,7.6102,7.0699,7.5168,4821900.0],["2012-05-03",7.3968,7.6035,7.3301,7.4568,2276500.0],["2012-05-04",7.4101,7.5035,7.1566,7.2233,4409900.0],["2012-05-07",7.0966,7.27,6.8632,6.9699,3464700.0],["2012-05-08",6.9099,7.0299,6.6698,6.9499,2930900.0],["2012-05-09",6.7898,6.8432,6.5364,6.7365,2895900.0],["2012-05-10",6.8031,7.0299,6.6764,6.9165,3047900.0],["2012-05-11",6.8498,7.0032,6.7698,6.9632,2155800.0],["2012-05-14",6.8565,6.9966,6.7431,6.8365,1598000.0],["2012-05-15",6.8032,6.9032,6.6831,6.7698,1268400.0],["2012-05-16",6.7698,6.9632,6.7631,6.7898,1243600.0],["2012-05-17",6.7298,6.8698,6.5497,6.5697,2507400.0],["2012-05-18",6.5364,6.7565,6.443,6.4697,1318900.0],["2012-05-21",6.4763,6.6497,6.4296,6.5364,1482900.0],["2012-05-22",6.563,6.5897,6.3029,6.3029,2098700.0],["2012-05-23",6.2696,6.4963,6.0962,6.4296,2200000.0],["2012-05-24",6.4296,6.483,6.2696,6.3229,1600700.0],["2012-05-25",6.3096,6.3363,6.2095,6.2696,1416200.0],["2012-05-29",6.3563,6.403,6.2696,6.3696,1236900.0],["2012-05-30",6.3163,6.3163,6.1295,6.1829,980600.0],["2012-05-31",6.1695,6.2162,5.9961,6.0828,2104900.0],["2012-06-01",5.9561,5.9761,5.6693,5.716,1514800.0],["2012-06-04",5.736,5.9227,5.736,5.8894,1375200.0],["2012-06-05",5.8427,6.0228,5.756,5.9961,1257700.0],["2012-06-06",6.0695,6.3763,6.0628,6.3029,2233300.0],["2012-06-07",6.403,6.4963,6.2162,6.2362,1805800.0],["2012-06-08",6.2029,6.3763,6.1228,6.3629,1471500.0],["2012-06-11",6.4296,6.483,6.2896,6.3163,1231400.0],["2012-06-12",6.3296,6.4897,6.2896,6.3963,1184000.0],["2012-06-13",6.3629,6.4096,6.2829,6.3963,1319100.0],["2012-06-14",6.383,6.503,6.3096,6.4897,1053200.0],["2012-06-15",6.4963,7.0032,6.4497,6.8298,3265300.0],["2012-06-18",6.7898,6.9099,6.7698,6.8232,1043800.0],["2012-06-19",6.8765,7.17,6.8565,7.0299,1174900.0],["2012-06-20",6.9966,7.0699,6.9699,7.0166,868600.0],["2012-06-21",7.0032,7.0433,6.8098,6.8632,1267400.0],["2012-06-22",6.9299,7.0699,6.9099,7.0233,2555000.0],["2012-06-25",6.9365,7.0233,6.7631,6.8365,1213600.0],["2012-06-26",6.8698,6.8899,6.6631,6.7698,1152300.0],["2012-06-27",6.7965,6.9032,6.7031,6.8765,836000.0],["2012-06-28",6.7698,6.8365,6.4497,6.6364,1657100.0],["2012-06-29",6.8298,6.9699,6.7231,6.8965,1078600.0],["2012-07-02",6.8632,7.0366,6.8432,7.0366,816700.0],["2012-07-03",7.0433,7.2634,6.9899,7.25,570700.0],["2012-07-05",7.2367,7.2967,7.0032,7.0166,844400.0],["2012-07-06",6.9165,6.9499,6.8365,6.8498,852600.0],["2012-07-09",6.8498,6.9232,6.7631,6.8232,756500.0],["2012-07-10",6.8632,6.9365,6.5364,6.5564,806800.0],["2012-07-11",6.583,6.5964,6.2962,6.423,1512700.0],["2012-07-12",6.3563,6.403,6.1495,6.3363,1199500.0],["2012-07-13",6.3496,6.4497,6.2496,6.3229,553000.0],["2012-07-16",6.2896,6.3229,6.1962,6.2829,595700.0],["2012-07-17",6.3363,6.4163,6.2362,6.3563,487100.0],["2012-07-18",6.3363,6.5297,6.2829,6.4363,1062700.0],["2012-07-19",6.483,6.523,6.3296,6.3763,481300.0],["2012-07-20",6.2962,6.503,6.1495,6.1762,758500.0],["2012-07-23",6.0095,6.0295,5.8894,5.8894,742400.0],["2012-07-24",5.9027,5.9694,5.5692,5.6293,1639300.0],["2012-07-25",5.756,5.7693,5.5559,5.5759,821300.0],["2012-07-26",5.6626,5.736,5.4359,5.6093,1452600.0],["2012-07-27",5.6226,5.8094,5.5226,5.7827,872400.0],["2012-07-30",5.7693,5.796,5.6293,5.6359,1539200.0],["2012-07-31",5.6226,5.7493,5.6026,5.6493,2898900.0],["2012-08-01",5.676,5.7226,5.4292,5.4292,1449600.0],["2012-08-02",5.3758,5.4825,5.3158,5.4625,1262400.0],["2012-08-03",5.5492,5.7293,5.5426,5.6893,2576900.0],["2012-08-06",5.696,5.7427,5.6093,5.6826,633700.0],["2012-08-07",5.6893,5.7493,5.4559,5.5626,1193600.0],["2012-08-08",5.5159,5.8827,5.4892,5.8827,1696900.0],["2012-08-09",5.009,5.3758,4.8022,5.0157,6283700.0],["2012-08-10",4.8556,5.049,4.8022,4.8756,2792900.0],["2012-08-13",4.8356,4.8756,4.6288,4.6555,1674000.0],["2012-08-14",4.7088,4.7088,4.4954,4.5088,2366200.0],["2012-08-15",4.4887,4.5021,4.3153,4.362,3942100.0],["2012-08-16",4.3487,4.8889,4.3487,4.8089,3670000.0],["2012-08-17",4.7956,4.8422,4.5621,4.6088,1990900.0],["2012-08-20",4.5755,4.6221,4.5088,4.5421,2088100.0],["2012-08-21",4.6421,4.7289,4.5888,4.7155,2237100.0],["2012-08-22",4.6755,4.7555,4.6355,4.7022,1366500.0],["2012-08-23",4.6622,4.7022,4.5488,4.5888,728400.0],["2012-08-24",4.5621,4.6088,4.5088,4.5354,968800.0],["2012-08-27",4.5755,4.7022,4.5755,4.6888,851900.0],["2012-08-28",4.6755,4.7155,4.6221,4.6221,1287800.0],["2012-08-29",4.6288,4.6421,4.4954,4.4954,822500.0],["2012-08-30",4.4687,4.4954,4.3754,4.3954,1003400.0],["2012-08-31",4.4487,4.4487,4.362,4.3954,2443900.0],["2012-09-04",4.4421,4.4621,4.302,4.322,1384100.0],["2012-09-05",4.3553,4.3754,4.2353,4.2486,2577500.0],["2012-09-06",4.2953,4.4154,4.282,4.382,1113100.0],["2012-09-07",4.3954,4.6221,4.3754,4.6155,1954400.0],["2012-09-10",4.5821,4.6221,4.5154,4.6021,885900.0],["2012-09-11",4.6021,4.6888,4.5755,4.6488,1381200.0],["2012-09-12",4.6755,4.7155,4.5088,4.6355,2146800.0],["2012-09-13",4.6488,4.7155,4.5821,4.6888,1819100.0],["2012-09-14",4.7155,4.9023,4.6755,4.8089,1934300.0],["2012-09-17",4.8022,4.8022,4.5821,4.6221,1488300.0],["2012-09-18",4.5955,4.6155,4.322,4.4487,2030700.0],["2012-09-19",4.4487,4.4554,4.342,4.3554,1526100.0],["2012-09-20",4.322,4.3353,4.2019,4.2286,1402800.0],["2012-09-21",4.262,4.282,4.0552,4.2019,2474800.0],["2012-09-24",4.1753,4.2486,4.1553,4.2019,1658400.0],["2012-09-25",4.2353,4.2486,4.1352,4.1352,1943600.0],["2012-09-26",4.1352,4.1819,4.0085,4.1553,900600.0],["2012-09-27",4.1753,4.3954,4.1086,4.3754,1470500.0],["2012-09-28",4.3353,4.362,4.262,4.3287,1172500.0],["2012-10-01",4.362,4.362,4.1419,4.1553,1537800.0],["2012-10-02",4.1753,4.1886,4.1219,4.1352,790300.0],["2012-10-03",4.1352,4.2086,4.1152,4.1953,931000.0],["2012-10-04",4.1953,4.2153,4.1219,4.1352,1106100.0],["2012-10-05",4.1753,4.2019,4.1486,4.1686,787100.0],["2012-10-08",4.1553,4.2086,4.1486,4.1819,624600.0],["2012-10-09",4.1686,4.2086,4.1419,4.1553,613300.0],["2012-10-10",4.1486,4.2086,4.1219,4.2019,828300.0],["2012-10-11",4.222,4.3087,4.2086,4.2753,1252500.0],["2012-10-12",4.2753,4.2887,4.1619,4.2086,875300.0],["2012-10-15",4.2153,4.2153,4.1152,4.1286,563100.0],["2012-10-16",4.1553,4.3554,4.1286,4.3287,1339500.0],["2012-10-17",4.322,4.5421,4.2953,4.422,922300.0],["2012-10-18",4.4287,4.5088,4.362,4.4554,984700.0],["2012-10-19",4.402,4.4487,4.2086,4.2286,851700.0],["2012-10-22",4.2019,4.2286,4.1219,4.1219,734500.0],["2012-10-23",4.0752,4.0819,3.8751,4.0152,1349200.0],["2012-10-24",4.0485,4.0952,3.9752,4.0819,494100.0],["2012-10-25",4.1419,4.2286,4.0952,4.2286,574500.0],["2012-10-26",4.2486,4.322,4.0619,4.0886,824300.0],["2012-10-31",3.8685,5.0223,3.8685,4.8289,2081500.0],["2012-11-01",4.8489,5.1757,4.8289,5.0757,2467300.0],["2012-11-02",5.0824,5.3025,5.049,5.1357,1342900.0],["2012-11-05",5.1557,5.2224,4.7555,4.9623,918000.0],["2012-11-06",4.9956,5.1224,4.9556,5.0557,1578800.0],["2012-11-07",4.9623,5.0157,4.8823,4.9356,720600.0],["2012-11-08",4.9089,4.9223,4.4754,4.5888,958100.0],["2012-11-09",4.5488,4.8022,4.4421,4.7289,579200.0],["2012-11-12",4.7489,4.8889,4.6622,4.6955,516500.0],["2012-11-13",4.6421,4.7755,4.6221,4.6488,718100.0],["2012-11-14",4.6755,4.6955,4.4621,4.4621,569500.0],["2012-11-15",4.4687,4.5554,4.3487,4.402,756400.0],["2012-11-16",4.3954,4.4421,4.2686,4.422,764200.0],["2012-11-19",4.5088,4.6755,4.4754,4.6355,523500.0],["2012-11-20",4.6088,4.6088,4.4687,4.4954,353200.0],["2012-11-21",4.5354,4.6288,4.4887,4.5955,461500.0],["2012-11-23",4.6221,4.7822,4.5688,4.7222,254600.0],["2012-11-26",4.7088,4.7755,4.6421,4.7422,503000.0],["2012-11-27",4.7222,4.7689,4.5421,4.6355,1123400.0],["2012-11-28",4.5955,4.6155,4.4821,4.5221,689600.0],["2012-11-29",4.5554,4.6155,4.4954,4.5755,765900.0],["2012-11-30",4.5955,4.5955,4.4887,4.4954,1186100.0],["2012-12-03",4.5421,4.7689,4.4954,4.6488,785400.0],["2012-12-04",4.6422,4.6488,4.4687,4.5354,828200.0],["2012-12-05",4.5688,4.5955,4.4554,4.4554,918800.0],["2012-12-06",4.4554,4.4621,4.322,4.4154,761600.0],["2012-12-07",4.4487,4.5688,4.4154,4.5688,546900.0],["2012-12-10",4.5955,4.6688,4.5421,4.6221,452900.0],["2012-12-11",4.6822,4.8022,4.6755,4.7555,721900.0],["2012-12-12",4.7956,4.7956,4.6021,4.6088,503200.0],["2012-12-13",4.6021,4.6088,4.5021,4.5354,514200.0],["2012-12-14",4.5354,4.5955,4.5221,4.5621,339400.0],["2012-12-17",4.5755,4.7022,4.5088,4.6288,674600.0],["2012-12-18",4.6355,4.9156,4.6155,4.8556,750600.0],["2012-12-19",4.8623,4.9823,4.7889,4.9023,658300.0],["2012-12-20",4.8956,4.9156,4.7088,4.7555,644400.0],["2012-12-21",4.6288,4.9156,4.6288,4.9156,1064100.0],["2012-12-24",4.8823,4.9356,4.8623,4.9156,290300.0],["2012-12-26",4.9089,4.949,4.8156,4.8956,313900.0],["2012-12-27",4.8889,4.8956,4.7555,4.8556,411900.0],["2012-12-28",4.8089,4.8889,4.7822,4.8289,408300.0],["2012-12-31",4.8156,4.989,4.7422,4.8956,649100.0],["2013-01-02",5.0957,5.1957,4.9823,5.0223,1055100.0],["2013-01-03",5.0223,5.1357,5.009,5.0357,457400.0],["2013-01-04",5.0357,5.1424,4.969,5.1157,529200.0],["2013-01-07",5.0623,5.2157,5.0423,5.1891,916500.0],["2013-01-08",5.1691,5.2558,5.129,5.1557,864800.0],["2013-01-09",5.1557,5.2091,5.1357,5.1891,582600.0],["2013-01-10",5.2157,5.3158,5.1624,5.2024,549800.0],["2013-01-11",5.2157,5.5826,5.2091,5.5359,1835000.0],["2013-01-14",5.5426,5.736,5.4358,5.6493,2051000.0],["2013-01-15",5.5826,5.7693,5.5492,5.7693,1267000.0],["2013-01-16",5.7493,6.0028,5.7226,5.9694,2007100.0],["2013-01-17",6.0028,6.1095,5.9294,5.9828,1489600.0],["2013-01-18",5.9561,6.0361,5.8761,5.9294,1476100.0],["2013-01-22",5.9094,5.9761,5.816,5.8494,1390100.0],["2013-01-23",5.8094,5.8694,5.756,5.8494,1258700.0],["2013-01-24",5.8627,5.9894,5.8094,5.8961,1742200.0],["2013-01-25",5.9161,5.9828,5.836,5.856,965400.0],["2013-01-28",5.856,5.9027,5.8094,5.8227,947300.0],["2013-01-29",5.8294,5.8294,5.6226,5.6359,1302000.0],["2013-01-30",5.6093,5.7427,5.5092,5.5226,1032400.0],["2013-01-31",5.5226,5.5959,5.4092,5.5559,988100.0],["2013-02-01",5.6093,5.6426,5.5292,5.5559,675100.0],["2013-02-04",5.4959,5.5826,5.3425,5.3758,697100.0],["2013-02-05",5.4225,5.4825,5.3758,5.4358,489700.0],["2013-02-06",5.4092,5.4292,5.3358,5.4292,786300.0],["2013-02-07",5.4559,5.4625,5.3291,5.3692,498700.0],["2013-02-08",5.3892,5.4025,5.3225,5.3625,492800.0],["2013-02-11",5.3692,5.4959,5.3425,5.4825,541600.0],["2013-02-12",5.4959,5.6159,5.4225,5.6026,1234900.0],["2013-02-13",5.5959,5.6626,5.3225,5.3892,2934700.0],["2013-02-14",5.3958,5.4158,5.3225,5.3425,1487100.0],["2013-02-15",5.3692,5.4225,5.3425,5.3758,1823100.0],["2013-02-19",5.3692,5.3825,5.0757,5.2624,3574400.0],["2013-02-20",5.2824,5.5025,5.1957,5.2024,1763200.0],["2013-02-21",5.1891,5.1957,4.989,5.049,1326700.0],["2013-02-22",5.0824,5.1824,5.0557,5.129,784200.0],["2013-02-25",5.1491,5.1957,4.9756,4.9756,617000.0],["2013-02-26",5.0023,5.0623,4.8556,5.0423,874900.0],["2013-02-27",5.0223,5.1224,4.9756,5.1024,437400.0],["2013-02-28",5.1024,5.109,5.0023,5.0023,539700.0],["2013-03-01",4.9423,4.9756,4.8623,4.9023,1758800.0],["2013-03-04",4.8889,4.969,4.8556,4.949,845100.0],["2013-03-05",5.009,5.069,4.9756,5.0157,788200.0],["2013-03-06",5.0223,5.0423,4.9089,4.9623,766600.0],["2013-03-07",4.969,5.0623,4.9156,5.049,754900.0],["2013-03-08",5.1157,5.2091,5.089,5.1891,575700.0],["2013-03-11",5.1624,5.2758,5.1157,5.2758,661600.0],["2013-03-12",5.2758,5.3758,5.0957,5.1024,714600.0],["2013-03-13",5.109,5.2024,5.0757,5.1757,699100.0],["2013-03-14",5.1957,5.2691,5.1357,5.2157,568100.0],["2013-03-15",5.2157,5.2358,5.109,5.2024,1080300.0],["2013-03-18",5.1157,5.1491,5.0557,5.0957,799800.0],["2013-03-19",5.1157,5.1157,4.9623,4.969,938900.0],["2013-03-20",4.989,4.989,4.7689,4.7822,1268900.0],["2013-03-21",4.7355,4.7822,4.5755,4.6488,1762900.0],["2013-03-22",4.6688,4.6688,4.5088,4.6221,1698100.0],["2013-03-25",4.6288,4.6555,4.4621,4.5755,1525100.0],["2013-03-26",4.5955,4.6021,4.4554,4.4954,1470600.0],["2013-03-27",4.4554,4.6555,4.3687,4.6155,1663700.0],["2013-03-28",4.6355,4.6355,4.402,4.4554,1209400.0],["2013-04-01",4.4354,4.4687,4.302,4.322,2030900.0],["2013-04-02",4.342,4.3687,4.2686,4.2953,1759300.0],["2013-04-03",4.302,4.3087,4.0819,4.1219,1905500.0],["2013-04-04",4.1152,4.1486,4.0552,4.0952,1388300.0],["2013-04-05",4.0219,4.1753,4.0019,4.1686,1288700.0],["2013-04-08",4.1753,4.222,4.1352,4.2153,838300.0],["2013-04-09",4.222,4.362,4.1619,4.3087,1080200.0],["2013-04-10",4.3353,4.3887,4.2887,4.382,773500.0],["2013-04-11",4.3887,4.4421,4.2953,4.4154,806300.0],["2013-04-12",4.402,4.4287,4.3153,4.3287,1089600.0],["2013-04-15",4.302,4.3087,4.1019,4.1419,1655800.0],["2013-04-16",4.1686,4.2019,4.1419,4.1753,807700.0],["2013-04-17",4.1286,4.262,4.1086,4.222,1831000.0],["2013-04-18",4.342,4.4421,4.2887,4.3353,1583400.0],["2013-04-19",4.342,4.6021,4.342,4.5621,951900.0],["2013-04-22",4.5221,4.5554,4.322,4.4954,1289300.0],["2013-04-23",4.5354,4.5821,4.4821,4.5421,901400.0],["2013-04-24",4.5421,4.5688,4.4821,4.5154,963600.0],["2013-04-25",4.5221,4.6288,4.4887,4.5755,991600.0],["2013-04-26",3.9818,4.4287,3.9818,4.342,2270500.0],["2013-04-29",4.3287,4.4354,4.2753,4.4287,647700.0],["2013-04-30",4.3954,4.5088,4.382,4.5021,1376300.0],["2013-05-01",4.4887,4.5021,4.3087,4.3087,1549900.0],["2013-05-02",4.3153,4.402,4.3087,4.3754,724600.0],["2013-05-03",4.4421,4.5288,4.3687,4.4154,806100.0],["2013-05-06",4.402,4.4754,4.3353,4.4554,951500.0],["2013-05-07",4.4754,4.6088,4.4287,4.6021,546500.0],["2013-05-08",4.6021,4.7088,4.5488,4.6421,696000.0],["2013-05-09",4.6088,4.6755,4.5421,4.6688,763200.0],["2013-05-10",4.6688,4.7022,4.5955,4.6421,387900.0],["2013-05-13",4.6155,4.6622,4.3287,4.3687,813200.0],["2013-05-14",4.362,4.4554,4.3554,4.4554,576800.0],["2013-05-15",4.4554,4.5955,4.4487,4.5821,628200.0],["2013-05-16",4.5488,4.7956,4.5354,4.6955,588500.0],["2013-05-17",4.7489,4.9289,4.7422,4.8956,747700.0],["2013-05-20",4.8889,5.0157,4.8422,5.009,949400.0],["2013-05-21",5.0023,5.0223,4.9089,4.9423,475900.0],["2013-05-22",4.9356,5.0157,4.8156,4.9023,915300.0],["2013-05-23",4.8289,4.8623,4.6622,4.7422,1731300.0],["2013-05-24",4.7222,4.8289,4.6888,4.8289,557800.0],["2013-05-28",4.8889,4.949,4.8222,4.8756,949100.0],["2013-05-29",4.8422,5.089,4.8422,5.0423,725600.0],["2013-05-30",5.029,5.049,4.9623,4.9956,634900.0],["2013-05-31",4.949,5.0023,4.7622,4.7689,617100.0],["2013-06-03",4.7355,4.7622,4.6155,4.7422,1284900.0],["2013-06-04",4.7355,4.7622,4.5088,4.5421,640200.0],["2013-06-05",4.5221,4.5621,4.382,4.4421,723800.0],["2013-06-06",4.4287,4.5221,4.3553,4.4821,664100.0],["2013-06-07",4.4887,4.6822,4.4287,4.6355,657000.0],["2013-06-10",4.6688,4.7155,4.6221,4.6755,439100.0],["2013-06-11",4.5955,4.7222,4.5821,4.6088,334200.0],["2013-06-12",4.6421,4.8889,4.6355,4.7689,571100.0],["2013-06-13",4.7555,4.7822,4.6822,4.7555,729300.0],["2013-06-14",4.7355,4.7355,4.5021,4.5354,789400.0],["2013-06-17",4.5755,4.6155,4.4287,4.4954,509000.0],["2013-06-18",4.5088,4.5088,4.402,4.5021,577600.0],["2013-06-19",4.4954,4.5154,4.3954,4.4354,509000.0],["2013-06-20",4.362,4.3954,4.282,4.3487,780400.0],["2013-06-21",4.3554,4.382,4.2286,4.302,1075600.0],["2013-06-24",4.2353,4.282,4.1753,4.2153,579400.0],["2013-06-25",4.2553,4.3353,4.2153,4.322,791600.0],["2013-06-26",4.3554,4.5421,4.2286,4.242,1231600.0],["2013-06-27",4.2686,4.342,4.222,4.3353,940200.0],["2013-06-28",4.3353,4.3954,4.2286,4.242,2687100.0],["2013-07-01",4.2553,4.4754,4.2553,4.362,614400.0],["2013-07-02",4.3754,4.3754,4.262,4.2753,1073400.0],["2013-07-03",4.1286,4.2887,4.0552,4.242,957500.0],["2013-07-05",4.3153,4.362,4.1619,4.3554,984600.0],["2013-07-08",4.382,4.4487,4.322,4.382,599800.0],["2013-07-09",4.402,4.5154,4.382,4.4621,782300.0],["2013-07-10",4.4621,4.5288,4.4354,4.5088,715300.0],["2013-07-11",4.5621,4.5888,4.4487,4.5021,619400.0],["2013-07-12",4.4887,4.5554,4.4687,4.5288,518700.0],["2013-07-15",4.5421,4.6155,4.4887,4.5488,481300.0],["2013-07-16",4.5421,4.5821,4.4487,4.5688,531500.0],["2013-07-17",4.5821,4.6888,4.5621,4.6488,490500.0],["2013-07-18",4.6555,4.7489,4.6488,4.7022,525600.0],["2013-07-19",4.6822,4.7689,4.6688,4.6955,272500.0],["2013-07-22",4.7088,4.7088,4.6088,4.6288,333200.0],["2013-07-23",4.6421,4.7355,4.6155,4.7289,235700.0],["2013-07-24",4.7422,4.8089,4.7222,4.7755,276900.0],["2013-07-25",4.7555,4.9423,4.7422,4.9223,443700.0],["2013-07-26",4.8689,4.8689,4.7355,4.7822,324700.0],["2013-07-29",4.7555,4.7822,4.6355,4.7289,683600.0],["2013-07-30",4.7422,4.9623,4.7422,4.8489,1108900.0],["2013-07-31",4.5488,4.7022,4.3754,4.4087,1637500.0],["2013-08-01",4.4287,4.5688,4.3887,4.5221,1521300.0],["2013-08-02",4.5221,4.5621,4.4154,4.5421,858300.0],["2013-08-05",4.5354,4.5955,4.4554,4.4687,633700.0],["2013-08-06",4.4554,4.5621,4.4087,4.5288,792300.0],["2013-08-07",4.5288,4.5421,4.3687,4.5154,574300.0],["2013-08-08",4.5554,4.7155,4.4887,4.7022,571700.0],["2013-08-09",4.7022,4.7889,4.6288,4.7289,460700.0],["2013-08-12",4.7222,4.8556,4.7088,4.8089,583100.0],["2013-08-13",4.8022,4.8022,4.6822,4.7822,491400.0],["2013-08-14",4.7956,4.8222,4.7422,4.7555,650000.0],["2013-08-15",4.7022,4.8022,4.6622,4.6755,575600.0],["2013-08-16",4.6421,4.6822,4.5221,4.5221,556500.0],["2013-08-19",4.5021,4.5421,4.4421,4.4954,384700.0],["2013-08-20",4.4887,4.5088,4.4154,4.4687,374600.0],["2013-08-21",4.4354,4.4421,4.3487,4.3554,387600.0],["2013-08-22",4.3554,4.4621,4.2686,4.4287,428300.0],["2013-08-23",4.4287,4.4954,4.3687,4.4154,398700.0],["2013-08-26",4.4354,4.5288,4.402,4.4821,375700.0],["2013-08-27",4.4354,4.4354,4.322,4.3487,530500.0],["2013-08-28",4.3353,4.3887,4.302,4.3353,422200.0],["2013-08-29",4.3087,4.4354,4.3087,4.422,422300.0],["2013-08-30",4.4087,4.4754,4.382,4.3954,536800.0],["2013-09-03",4.4487,4.4754,4.382,4.422,288600.0],["2013-09-04",4.4154,4.4554,4.3353,4.3687,320300.0],["2013-09-05",4.362,4.5955,4.362,4.5554,787800.0],["2013-09-06",4.5888,4.5955,4.4354,4.5088,549400.0],["2013-09-09",4.5154,4.6021,4.5154,4.5688,528100.0],["2013-09-10",4.5821,4.6888,4.5821,4.6688,483200.0],["2013-09-11",4.6555,4.7222,4.6288,4.6288,348500.0],["2013-09-12",4.6155,4.7622,4.5821,4.6888,1144100.0],["2013-09-13",4.7222,4.8022,4.6421,4.7956,929100.0],["2013-09-16",4.8422,4.8889,4.8022,4.8289,612400.0],["2013-09-17",4.8156,4.9556,4.7822,4.9423,474300.0],["2013-09-18",4.9423,4.9423,4.7355,4.7422,1354100.0],["2013-09-19",4.7422,4.7822,4.6355,4.6955,496100.0],["2013-09-20",4.7022,4.7222,4.6555,4.6688,612500.0],["2013-09-23",4.6822,4.6888,4.6155,4.6622,645200.0],["2013-09-24",4.6555,4.6555,4.5354,4.5621,730900.0],["2013-09-25",4.5554,4.5955,4.5221,4.5288,513800.0],["2013-09-26",4.5288,4.5688,4.4954,4.5354,500000.0],["2013-09-27",4.4954,4.5288,4.4554,4.4821,312800.0],["2013-09-30",4.4421,4.4621,4.3287,4.4287,938400.0],["2013-10-01",4.4421,4.4687,4.3687,4.4621,435100.0],["2013-10-02",4.4354,4.4687,4.3887,4.3954,640100.0],["2013-10-03",4.3954,4.4887,4.3353,4.4687,2079800.0],["2013-10-04",4.4554,4.5955,4.4421,4.5955,1289500.0],["2013-10-07",4.5888,4.6155,4.5354,4.5755,790600.0],["2013-10-08",4.6088,4.6488,4.5154,4.5354,741100.0],["2013-10-09",4.5488,4.5821,4.4554,4.4687,982800.0],["2013-10-10",4.5154,4.5221,4.4154,4.4354,1545500.0],["2013-10-11",4.422,4.5488,4.3287,4.5288,1498300.0],["2013-10-14",4.5088,4.7489,4.4687,4.7289,921200.0],["2013-10-15",4.7155,4.7489,4.6421,4.6822,1024100.0],["2013-10-16",4.7022,4.7355,4.6822,4.7088,579100.0],["2013-10-17",4.7022,4.8022,4.6955,4.7355,724300.0],["2013-10-18",4.7355,4.7689,4.7088,4.7355,856400.0],["2013-10-21",4.7222,4.7422,4.6755,4.7088,705900.0],["2013-10-22",4.7289,4.7755,4.6822,4.7222,830500.0],["2013-10-23",4.6955,4.7222,4.6488,4.6822,582700.0],["2013-10-24",4.6955,4.7689,4.6421,4.7622,583200.0],["2013-10-25",4.7622,4.7689,4.6688,4.7622,528700.0],["2013-10-28",4.7622,4.8156,4.7289,4.7956,470800.0],["2013-10-29",4.8222,4.8422,4.6488,4.7289,796300.0],["2013-10-30",4.4087,4.5288,3.8618,3.9285,4772000.0],["2013-10-31",3.8818,3.9151,3.7351,3.9018,1803800.0],["2013-11-01",3.8818,4.0419,3.7617,3.9018,1406400.0],["2013-11-04",3.9285,4.0552,3.9018,4.0019,1115200.0],["2013-11-05",3.9685,3.9752,3.7084,3.7617,1706600.0],["2013-11-06",3.7751,3.8885,3.7751,3.7951,862200.0],["2013-11-07",3.8818,3.9485,3.7818,3.7884,859100.0],["2013-11-08",3.7818,3.9151,3.7351,3.9018,609500.0],["2013-11-11",3.8818,3.9285,3.8618,3.8818,409300.0],["2013-11-12",3.8618,3.9151,3.7684,3.8284,621600.0],["2013-11-13",3.8084,3.8818,3.7684,3.8751,833800.0],["2013-11-14",3.8618,4.1152,3.8618,4.0819,924800.0],["2013-11-15",4.0752,4.1152,3.9952,4.0085,531000.0],["2013-11-18",4.0352,4.0886,3.9818,3.9952,485500.0],["2013-11-19",3.9885,4.0019,3.9151,3.9952,508400.0],["2013-11-20",4.0219,4.0219,3.9285,3.9552,563800.0],["2013-11-21",3.9618,4.0886,3.9618,4.0552,415000.0],["2013-11-22",4.0686,4.0686,4.0085,4.0552,266400.0],["2013-11-25",4.0552,4.0952,4.0085,4.0219,397000.0],["2013-11-26",4.0152,4.0552,3.9818,3.9952,399200.0],["2013-11-27",3.9952,4.0552,3.9752,4.0285,619200.0],["2013-11-29",4.0352,4.0952,4.0019,4.0152,504200.0],["2013-12-02",4.0085,4.0152,3.9552,3.9618,611400.0],["2013-12-03",3.9685,4.1019,3.9552,4.0219,507300.0],["2013-12-04",4.0152,4.0152,3.9418,3.9952,524900.0],["2013-12-05",3.9818,4.0285,3.9552,3.9685,228300.0],["2013-12-06",4.0085,4.0686,3.9552,4.0552,371000.0],["2013-12-09",4.0485,4.1419,4.0219,4.1352,470200.0],["2013-12-10",4.1286,4.1486,4.0819,4.0819,552700.0],["2013-12-11",4.0752,4.0819,4.0019,4.0085,410900.0],["2013-12-12",4.0019,4.1086,3.9752,4.1086,567700.0],["2013-12-13",4.1086,4.1553,4.0619,4.1419,478200.0],["2013-12-16",4.1352,4.2887,4.1086,4.282,417600.0],["2013-12-17",4.2686,4.3087,4.1419,4.282,583300.0],["2013-12-18",4.2686,4.402,4.2286,4.3487,772000.0],["2013-12-19",4.342,4.3687,4.0886,4.0952,820500.0],["2013-12-20",4.1219,4.222,4.0752,4.0819,1553100.0],["2013-12-23",4.1086,4.2953,4.1086,4.2486,758000.0],["2013-12-24",4.2486,4.302,4.1953,4.2153,370300.0],["2013-12-26",4.222,4.3353,4.222,4.262,382600.0],["2013-12-27",4.2887,4.3087,4.242,4.2686,384300.0],["2013-12-30",4.2553,4.4354,4.2553,4.4087,566200.0],["2013-12-31",4.402,4.5221,4.3553,4.4821,800100.0],["2014-01-02",4.5021,4.5755,4.3954,4.4621,755000.0],["2014-01-03",4.4621,4.5354,4.382,4.3887,840000.0],["2014-01-06",4.3954,4.4287,4.282,4.2887,769400.0],["2014-01-07",4.3153,4.3553,4.2753,4.3487,446300.0],["2014-01-08",4.3487,4.3487,4.242,4.302,373300.0],["2014-01-09",4.302,4.302,4.1553,4.2887,716600.0],["2014-01-10",4.2753,4.3153,4.2153,4.2953,355100.0],["2014-01-13",4.2753,4.302,4.1352,4.1819,462800.0],["2014-01-14",4.3153,4.8356,4.2553,4.5221,1992900.0],["2014-01-15",4.5088,4.6355,4.5088,4.5888,892400.0],["2014-01-16",4.5755,4.6155,4.4087,4.4687,926800.0],["2014-01-17",4.4687,4.4887,4.3954,4.4421,493400.0],["2014-01-21",4.4687,4.5488,4.4154,4.5488,490000.0],["2014-01-22",4.5688,4.5888,4.4554,4.5154,476100.0],["2014-01-23",4.5154,4.5288,4.3287,4.382,638200.0],["2014-01-24",4.342,4.3754,4.1886,4.242,549600.0],["2014-01-27",4.0085,4.1486,3.8418,3.8951,1820000.0],["2014-01-28",3.8885,3.9552,3.8484,3.9485,943900.0],["2014-01-29",3.9085,3.9485,3.8818,3.9018,810000.0],["2014-01-30",3.9418,4.0019,3.8885,3.9285,587000.0],["2014-01-31",3.8751,3.9352,3.8418,3.8751,1014700.0],["2014-02-03",3.8818,3.9218,3.6484,3.7617,1212000.0],["2014-02-04",3.7684,3.8885,3.6884,3.8751,859200.0],["2014-02-05",3.8685,3.8818,3.7884,3.7884,616600.0],["2014-02-06",3.8018,3.9352,3.7951,3.8551,465000.0],["2014-02-07",3.8551,3.9018,3.8018,3.8284,440800.0],["2014-02-10",3.8218,3.8818,3.7751,3.8351,502400.0],["2014-02-11",3.8551,3.9418,3.8218,3.8951,618100.0],["2014-02-12",3.9151,4.322,3.9151,4.0886,2495300.0],["2014-02-13",4.0419,4.0419,3.9618,3.9885,862500.0],["2014-02-14",3.9952,4.0019,3.9151,3.9952,569800.0],["2014-02-18",4.0085,4.1152,4.0019,4.0485,631400.0],["2014-02-19",4.0219,4.1219,4.0219,4.0419,652700.0],["2014-02-20",4.0619,4.1086,4.0485,4.0752,521500.0],["2014-02-21",4.0819,4.1019,3.9818,4.0085,505600.0],["2014-02-24",4.0019,4.0352,3.9685,4.0019,363500.0],["2014-02-25",3.9885,3.9885,3.8484,3.8751,525900.0],["2014-02-26",3.8685,3.9685,3.8418,3.8484,894000.0],["2014-02-27",3.8351,3.9618,3.8351,3.9418,538300.0],["2014-02-28",3.9618,4.0085,3.9285,3.9485,662500.0],["2014-03-03",3.9218,4.0019,3.8685,3.9752,327700.0],["2014-03-04",4.0352,4.1219,4.0285,4.0619,1245400.0],["2014-03-05",4.0485,4.1219,4.0352,4.0952,1202200.0],["2014-03-06",4.0619,4.1352,3.9885,4.1286,2207600.0],["2014-03-07",4.1419,4.1753,4.0419,4.0552,944400.0],["2014-03-10",4.0552,4.1419,3.9952,4.1152,1008100.0],["2014-03-11",4.0886,4.1753,4.0419,4.0552,731600.0],["2014-03-12",4.0285,4.1352,3.9952,4.0952,1126700.0],["2014-03-13",4.1019,4.1286,3.9618,3.9818,558000.0],["2014-03-14",3.9685,3.9685,3.9018,3.9285,491600.0],["2014-03-17",3.9218,4.0685,3.8818,3.9085,595400.0],["2014-03-18",3.9218,4.0352,3.9018,3.9952,576200.0],["2014-03-19",3.9885,4.1152,3.9752,4.0619,645000.0],["2014-03-20",4.0352,4.1286,4.0152,4.0419,561800.0],["2014-03-21",4.0419,4.1352,4.0419,4.1352,1257100.0],["2014-03-24",4.1419,4.262,4.1086,4.1953,1076300.0],["2014-03-25",4.2019,4.242,4.1553,4.2019,526000.0],["2014-03-26",4.2086,4.222,4.0686,4.0752,489100.0],["2014-03-27",4.0886,4.1286,4.0352,4.0419,326900.0],["2014-03-28",4.0419,4.0886,3.9952,4.0019,443100.0],["2014-03-31",4.0152,4.1286,3.9752,4.1086,729800.0],["2014-04-01",4.1086,4.2887,4.1086,4.2553,693600.0],["2014-04-02",4.2486,4.3754,4.2486,4.3554,474600.0],["2014-04-03",4.362,4.3687,4.242,4.242,313500.0],["2014-04-04",4.2553,4.2953,4.0419,4.0952,486300.0],["2014-04-07",4.0886,4.1486,4.0085,4.1086,444800.0],["2014-04-08",4.1019,4.1886,4.0952,4.1486,332900.0],["2014-04-09",4.1486,4.222,4.0886,4.1953,347100.0],["2014-04-10",4.1819,4.2353,4.0019,4.0019,491100.0],["2014-04-11",3.9818,4.0619,3.9218,3.9752,491800.0],["2014-04-14",4.0352,4.1019,3.9752,4.0019,328600.0],["2014-04-15",4.0019,4.0552,3.9352,4.0419,403100.0],["2014-04-16",4.0819,4.0819,3.9552,4.0085,248600.0],["2014-04-17",3.9952,4.1019,3.9885,4.0952,222900.0],["2014-04-21",4.1086,4.1352,4.0619,4.0952,205500.0],["2014-04-22",4.0886,4.2486,4.0886,4.222,507300.0],["2014-04-23",4.2153,4.2486,4.1619,4.2086,331000.0],["2014-04-24",4.2486,4.2486,4.0686,4.0952,348500.0],["2014-04-25",4.0619,4.0819,3.9418,3.9618,529000.0],["2014-04-28",3.9685,4.0019,3.8484,3.9685,548800.0],["2014-04-29",4.0019,4.0019,3.9018,3.9218,442100.0],["2014-04-30",3.9352,4.1619,3.8551,4.0886,913400.0],["2014-05-01",4.0619,4.1219,3.9018,4.0085,803600.0],["2014-05-02",4.0285,4.1352,4.0085,4.0219,453900.0],["2014-05-05",3.9818,4.0352,3.9552,4.0219,477100.0],["2014-05-06",3.9952,4.0485,3.9485,3.9752,573200.0],["2014-05-07",3.9818,4.1086,3.9018,4.0952,601800.0],["2014-05-08",4.0686,4.1619,4.0019,4.0152,453900.0],["2014-05-09",3.9885,4.0952,3.9885,4.0819,377700.0],["2014-05-12",4.1019,4.2286,4.0952,4.2086,571500.0],["2014-05-13",4.1886,4.2286,4.1352,4.1352,578200.0],["2014-05-14",4.1352,4.1352,3.9485,3.9752,518300.0],["2014-05-15",3.9618,3.9818,3.9218,3.9552,466500.0],["2014-05-16",3.9418,3.9752,3.9085,3.9752,294100.0],["2014-05-19",3.9352,4.0419,3.9352,4.0219,280900.0],["2014-05-20",3.9952,4.0019,3.9151,3.9285,751700.0],["2014-05-21",3.9485,4.0085,3.9018,3.9952,531300.0],["2014-05-22",3.9885,4.0219,3.9818,3.9885,255600.0],["2014-05-23",4.0019,4.0485,3.9885,4.0285,431700.0],["2014-05-27",4.0686,4.0952,4.0285,4.0552,872500.0],["2014-05-28",4.0619,4.1619,4.0352,4.1352,462300.0],["2014-05-29",4.1419,4.1419,4.0019,4.0419,549300.0],["2014-05-30",4.0552,4.0952,3.9885,4.0152,782800.0],["2014-06-02",4.0552,4.0552,3.9085,3.9485,515900.0],["2014-06-03",3.9151,3.9552,3.8885,3.9085,535500.0],["2014-06-04",3.9018,3.9818,3.8951,3.9418,397300.0],["2014-06-05",3.9618,4.1019,3.9485,4.0419,627400.0],["2014-06-06",4.0819,4.1352,4.0619,4.1086,623100.0],["2014-06-09",4.1019,4.1886,4.0886,4.1753,580300.0],["2014-06-10",4.1686,4.242,4.1352,4.2153,578700.0],["2014-06-11",4.1886,4.2353,4.1886,4.1953,403900.0],["2014-06-12",4.1886,4.2286,4.1219,4.1486,259600.0],["2014-06-13",4.1486,4.1553,4.0552,4.1019,287800.0],["2014-06-16",4.0752,4.0886,4.0019,4.0285,361100.0],["2014-06-17",4.0219,4.1286,4.0219,4.1219,470100.0],["2014-06-18",4.1352,4.2286,4.1019,4.2153,476300.0],["2014-06-19",4.2486,4.2486,4.0819,4.1619,487000.0],["2014-06-20",4.1753,4.2019,4.0419,4.1286,1014200.0],["2014-06-23",4.1019,4.1219,4.0085,4.0686,483000.0],["2014-06-24",4.0552,4.1219,4.0152,4.0285,489800.0],["2014-06-25",4.0085,4.1019,4.0019,4.0886,300600.0],["2014-06-26",4.1086,4.1819,4.0152,4.1753,489200.0],["2014-06-27",4.1152,4.2353,4.1019,4.2353,1001000.0],["2014-06-30",4.222,4.282,4.1886,4.2753,633800.0],["2014-07-01",4.282,4.5554,4.2753,4.3887,1144700.0],["2014-07-02",4.402,4.4554,4.3754,4.4087,393500.0],["2014-07-03",4.4354,4.4954,4.402,4.4554,268500.0],["2014-07-07",4.4421,4.4487,4.362,4.4354,389100.0],["2014-07-08",4.402,4.4287,4.322,4.342,584500.0],["2014-07-09",4.3687,4.402,4.322,4.3554,242300.0],["2014-07-10",4.2553,4.3353,4.2353,4.282,405400.0],["2014-07-11",4.2686,4.3287,4.2486,4.2553,350600.0],["2014-07-14",4.3153,4.322,4.2153,4.2686,446500.0],["2014-07-15",4.2553,4.3087,4.2019,4.242,398800.0],["2014-07-16",4.2753,4.2753,4.1886,4.2019,527700.0],["2014-07-17",4.1553,4.242,4.1419,4.1686,543900.0],["2014-07-18",4.1553,4.2553,4.1553,4.2286,378800.0],["2014-07-21",4.2086,4.222,4.1152,4.1553,266600.0],["2014-07-22",4.1686,4.2019,4.1486,4.1686,323200.0],["2014-07-23",4.1686,4.2153,4.1486,4.1753,407800.0],["2014-07-24",4.1953,4.2286,4.1086,4.1419,425400.0],["2014-07-25",4.1152,4.1486,4.0819,4.0886,312700.0],["2014-07-28",4.0886,4.1019,3.9952,4.0419,573100.0],["2014-07-29",4.0686,4.0886,4.0152,4.0219,318200.0],["2014-07-30",4.1619,4.4821,4.1619,4.3353,1870500.0],["2014-07-31",4.342,4.4887,4.2953,4.4154,995000.0],["2014-08-01",4.4354,4.4487,4.3487,4.3954,1115100.0],["2014-08-04",4.402,4.422,4.3087,4.3487,1080300.0],["2014-08-05",4.342,4.4554,4.302,4.4487,557900.0],["2014-08-06",4.4354,4.5554,4.3754,4.4687,773700.0],["2014-08-07",4.4954,4.5221,4.3954,4.4154,358900.0],["2014-08-08",4.402,4.4954,4.402,4.4687,683700.0],["2014-08-11",4.5154,4.5688,4.4887,4.5421,742400.0],["2014-08-12",4.5354,4.5955,4.4887,4.4954,818900.0],["2014-08-13",4.5154,4.6288,4.5154,4.6288,588400.0],["2014-08-14",4.6355,4.6822,4.5955,4.6688,1041900.0],["2014-08-15",4.7355,4.7422,4.6021,4.6688,1035700.0],["2014-08-18",4.7489,4.9156,4.7422,4.8956,1205400.0],["2014-08-19",4.9023,4.9556,4.8489,4.8956,1233700.0],["2014-08-20",4.8889,4.9423,4.8289,4.8289,986300.0],["2014-08-21",4.9356,4.989,4.8756,4.949,3641600.0],["2014-08-22",4.9623,5.2491,4.9156,5.1024,3607400.0],["2014-08-25",5.1224,5.1824,5.0623,5.0957,3052500.0],["2014-08-26",5.109,5.149,5.0623,5.1224,570600.0],["2014-08-27",5.109,5.1624,5.049,5.109,536400.0],["2014-08-28",5.109,5.1691,5.049,5.1491,636400.0],["2014-08-29",5.1824,5.2024,5.0824,5.1557,702900.0],["2014-09-02",5.1891,5.3158,5.1357,5.2424,869200.0],["2014-09-03",5.2891,5.3091,5.1757,5.1957,871800.0],["2014-09-04",5.2157,5.2558,5.1824,5.2024,618800.0],["2014-09-05",5.1891,5.2691,5.1624,5.2491,510800.0],["2014-09-08",5.2558,5.2824,5.2157,5.2758,841400.0],["2014-09-09",5.2824,5.2958,5.1491,5.1957,1096800.0],["2014-09-10",5.2091,5.2691,5.1891,5.2091,1336100.0],["2014-09-11",5.1624,5.2358,5.1624,5.1691,1874700.0],["2014-09-12",5.1557,5.1824,5.0223,5.069,1401100.0],["2014-09-15",5.0757,5.089,5.0357,5.0357,1157200.0],["2014-09-16",5.029,5.0757,4.9956,5.0623,1222000.0],["2014-09-17",5.0757,5.1157,5.029,5.0423,1900700.0],["2014-09-18",5.0623,5.1024,5.0557,5.0757,628100.0],["2014-09-19",5.069,5.109,4.9623,4.9956,1450800.0],["2014-09-22",4.949,5.009,4.8489,4.9156,934000.0],["2014-09-23",4.9089,4.949,4.8623,4.8623,735700.0],["2014-09-24",4.8889,4.8889,4.8289,4.8556,829500.0],["2014-09-25",4.8623,4.8823,4.6622,4.6888,1276000.0],["2014-09-26",4.6888,4.7622,4.6888,4.7022,1480800.0],["2014-09-29",4.6421,4.7022,4.6221,4.6688,1023800.0],["2014-09-30",4.6688,4.7155,4.5955,4.6021,1404400.0],["2014-10-01",4.5821,4.6555,4.5154,4.5221,1337900.0],["2014-10-02",4.5088,4.6021,4.4087,4.4887,2031600.0],["2014-10-03",4.5488,4.6155,4.5021,4.5888,554800.0],["2014-10-06",4.5888,4.6088,4.5288,4.5688,723500.0],["2014-10-07",4.5621,4.6155,4.4887,4.4954,881100.0],["2014-10-08",4.4687,4.6155,4.4354,4.6021,984900.0],["2014-10-09",4.5888,4.5955,4.422,4.4287,1751700.0],["2014-10-10",4.402,4.4754,4.382,4.4154,1021200.0],["2014-10-13",4.402,4.4821,4.382,4.3954,678000.0],["2014-10-14",4.4287,4.5021,4.3954,4.4554,1040500.0],["2014-10-15",4.3754,4.4887,4.322,4.4554,1400000.0],["2014-10-16",4.3554,4.6155,4.342,4.5888,2013600.0],["2014-10-17",4.6288,4.6355,4.5488,4.5755,873900.0],["2014-10-20",4.5688,4.6555,4.5221,4.5955,1067800.0],["2014-10-21",4.6155,4.7689,4.6155,4.7289,1667600.0],["2014-10-22",4.7422,4.8356,4.7088,4.7222,1852000.0],["2014-10-23",4.7889,4.8689,4.6755,4.8022,1705100.0],["2014-10-24",4.8156,4.8289,4.7555,4.8022,593300.0],["2014-10-27",4.7689,4.8356,4.7022,4.8156,631800.0],["2014-10-28",4.8422,4.989,4.8222,4.8956,1376200.0],["2014-10-29",5.3025,5.8027,5.2691,5.6293,6318500.0],["2014-10-30",5.4492,5.4692,5.2624,5.2691,2830100.0],["2014-10-31",5.4025,5.4892,5.3291,5.4892,2102400.0],["2014-11-03",5.5359,5.656,5.4892,5.5559,1999600.0],["2014-11-04",5.5426,5.6493,5.4959,5.6093,1239400.0],["2014-11-05",5.6359,5.7493,5.6293,5.696,1591500.0],["2014-11-06",5.716,5.7427,5.6159,5.7026,1329600.0],["2014-11-07",5.6693,5.7693,5.6359,5.7026,1927800.0],["2014-11-10",5.716,5.9961,5.7093,5.9027,2380800.0],["2014-11-11",5.8894,5.9227,5.7493,5.756,1068600.0],["2014-11-12",5.7427,5.9361,5.7427,5.9094,1342600.0],["2014-11-13",5.9494,5.9761,5.8694,5.8694,1127200.0],["2014-11-14",5.8827,6.0095,5.8761,5.9961,1484600.0],["2014-11-17",5.9561,6.0361,5.8827,5.9828,1058400.0],["2014-11-18",6.0028,6.0161,5.9227,5.9294,850800.0],["2014-11-19",5.9294,6.0028,5.836,5.9694,879800.0],["2014-11-20",5.9494,6.0161,5.9361,6.0095,1252700.0],["2014-11-21",6.0428,6.0628,5.856,5.9027,1136000.0],["2014-11-24",5.9361,6.0228,5.9027,6.0095,810900.0],["2014-11-25",6.0028,6.0028,5.9561,5.9694,794800.0],["2014-11-26",5.9961,6.0695,5.9894,6.0628,688700.0],["2014-11-28",6.0428,6.0761,5.8427,5.8427,955200.0],["2014-12-01",5.8227,5.836,5.736,5.7827,1200800.0],["2014-12-02",5.8094,6.0295,5.7827,5.9361,1320100.0],["2014-12-03",5.9428,6.1695,5.9094,6.1629,879000.0],["2014-12-04",6.1428,6.2295,6.1028,6.1295,1174200.0],["2014-12-05",6.1362,6.2962,6.1295,6.2696,930500.0],["2014-12-08",6.2562,6.2762,6.1295,6.1295,1170200.0],["2014-12-09",6.0428,6.2829,5.9294,6.2696,1433500.0],["2014-12-10",6.2229,6.3029,6.1428,6.1629,1106300.0],["2014-12-11",6.1762,6.2696,5.9227,5.9428,3388600.0],["2014-12-12",5.8427,6.0028,5.8427,5.8761,1069100.0],["2014-12-15",5.9027,5.9761,5.796,5.8227,972500.0],["2014-12-16",5.796,5.9428,5.716,5.716,1740600.0],["2014-12-17",5.716,5.9094,5.696,5.8961,1181800.0],["2014-12-18",5.9894,6.0028,5.816,5.9161,1262700.0],["2014-12-19",5.8961,5.9694,5.8627,5.9361,1459100.0],["2014-12-22",5.9361,6.0228,5.9161,5.9761,838000.0],["2014-12-23",6.0295,6.0361,5.9428,5.9961,636900.0],["2014-12-24",6.0161,6.0962,5.9761,6.0828,399500.0],["2014-12-26",6.1028,6.1362,6.0428,6.0695,706000.0],["2014-12-29",6.0695,6.1295,6.0561,6.0962,708000.0],["2014-12-30",6.0695,6.1362,5.9428,6.0361,1085000.0],["2014-12-31",6.0495,6.0828,5.9961,6.0095,601300.0],["2015-01-02",6.0495,6.1362,5.8094,5.8627,785400.0],["2015-01-05",5.836,5.836,5.6693,5.7493,827100.0],["2015-01-06",5.7427,5.8027,5.5025,5.6026,1401300.0],["2015-01-07",5.6226,5.676,5.5159,5.5559,1104100.0],["2015-01-08",5.5893,5.8094,5.5826,5.796,1125400.0],["2015-01-09",5.796,5.8094,5.7093,5.7093,624500.0],["2015-01-12",5.7026,5.7026,5.5159,5.5626,708300.0],["2015-01-13",5.5893,5.776,5.5025,5.5359,906500.0],["2015-01-14",5.4625,5.5426,5.3892,5.5359,618600.0],["2015-01-15",5.5359,5.5359,5.4092,5.4625,975200.0],["2015-01-16",5.4292,5.6093,5.3825,5.6026,949800.0],["2015-01-20",5.6226,5.6359,5.4759,5.4825,628100.0],["2015-01-21",5.4759,5.6159,5.4425,5.5292,782600.0],["2015-01-22",5.5559,5.676,5.4492,5.6693,501700.0],["2015-01-23",5.676,5.7227,5.6293,5.676,511300.0],["2015-01-26",5.6693,5.6693,5.5893,5.6426,441100.0],["2015-01-27",5.6026,5.6893,5.5359,5.5426,511300.0],["2015-01-28",5.5893,5.6426,5.4625,5.4959,509700.0],["2015-01-29",5.4959,5.5492,5.3825,5.5292,476300.0],["2015-01-30",5.4759,5.5292,5.2691,5.2824,685400.0],["2015-02-02",5.2958,5.4225,5.2424,5.4225,767900.0],["2015-02-03",5.4425,5.5226,5.3025,5.4292,1265300.0],["2015-02-04",5.3825,5.4025,5.129,5.1757,1171400.0],["2015-02-05",5.2091,5.3225,5.1557,5.2624,941300.0],["2015-02-06",5.2958,5.3558,5.2358,5.2891,524000.0],["2015-02-09",5.2891,5.3758,5.2424,5.2491,542400.0],["2015-02-10",5.3025,5.3825,5.2224,5.3825,915300.0],["2015-02-11",4.9756,5.1891,4.7022,5.009,3080500.0],["2015-02-12",5.0157,5.0824,4.9823,5.049,1325300.0],["2015-02-13",5.049,5.2157,5.0023,5.2024,1072600.0],["2015-02-17",5.2024,5.2224,5.1357,5.2157,1024300.0],["2015-02-18",5.2091,5.2691,5.0824,5.1424,907900.0],["2015-02-19",5.1157,5.2758,5.1157,5.1824,894000.0],["2015-02-20",5.1891,5.1957,5.0357,5.129,596800.0],["2015-02-23",5.1357,5.1624,5.0423,5.109,542700.0],["2015-02-24",5.1157,5.1357,4.9956,5.049,1044500.0],["2015-02-25",5.0357,5.0824,4.9623,5.0223,689600.0],["2015-02-26",5.0223,5.0557,4.9756,4.989,894000.0],["2015-02-27",4.989,5.1224,4.9823,5.0757,925400.0],["2015-03-02",5.0757,5.109,5.0223,5.089,712000.0],["2015-03-03",5.0557,5.1157,5.0223,5.0557,1042300.0],["2015-03-04",5.0357,5.0623,4.9556,4.9756,772300.0],["2015-03-05",4.969,5.0423,4.9156,5.0357,844900.0],["2015-03-06",4.9956,5.1024,4.989,5.0423,628300.0],["2015-03-09",5.0557,5.069,4.9823,4.9823,456600.0],["2015-03-10",4.9289,4.9823,4.8222,4.8222,895900.0],["2015-03-11",4.8222,4.9089,4.7956,4.8889,772000.0],["2015-03-12",4.9356,5.029,4.9223,5.0157,585700.0],["2015-03-13",5.0157,5.0824,4.9623,4.9956,898200.0],["2015-03-16",5.009,5.0357,4.9756,4.9823,710800.0],["2015-03-17",4.949,5.009,4.9356,4.949,788000.0],["2015-03-18",4.9423,5.069,4.9089,5.009,999000.0],["2015-03-19",4.9823,5.0557,4.9289,4.9756,533300.0],["2015-03-20",5.0157,5.2091,5.0023,5.1957,914200.0],["2015-03-23",5.1957,5.3425,5.1557,5.2691,1083700.0],["2015-03-24",5.2558,5.3692,5.2424,5.3625,590900.0],["2015-03-25",5.3758,5.3892,5.2958,5.3091,736800.0],["2015-03-26",5.3091,5.3358,5.2358,5.2491,977700.0],["2015-03-27",5.2624,5.3825,5.2624,5.3825,834700.0],["2015-03-30",5.3958,5.5359,5.3958,5.5359,790700.0],["2015-03-31",5.4959,5.5626,5.3758,5.5426,949300.0],["2015-04-01",5.4959,5.5692,5.3425,5.3958,1093800.0],["2015-04-02",5.4025,5.4825,5.4025,5.4492,784000.0],["2015-04-06",5.4025,5.5226,5.4025,5.4759,782500.0],["2015-04-07",5.4892,5.5226,5.3692,5.3758,783800.0],["2015-04-08",5.3892,5.4559,5.3225,5.4559,755600.0],["2015-04-09",5.4425,5.5826,5.4158,5.5759,741100.0],["2015-04-10",5.6026,5.6693,5.5692,5.656,730200.0],["2015-04-13",5.676,5.7693,5.6359,5.7293,759600.0],["2015-04-14",5.7493,5.836,5.716,5.796,934000.0],["2015-04-15",5.8027,5.836,5.716,5.7427,523500.0],["2015-04-16",5.7293,5.736,5.6093,5.6359,490700.0],["2015-04-17",5.5826,5.5959,5.4692,5.5159,526700.0],["2015-04-20",5.5492,5.656,5.5492,5.6493,499200.0],["2015-04-21",5.656,5.6693,5.5359,5.5626,436500.0],["2015-04-22",5.5692,5.716,5.5292,5.6493,523900.0],["2015-04-23",5.6026,5.6293,5.5092,5.5492,398000.0],["2015-04-24",5.5426,5.6093,5.4692,5.5759,567900.0],["2015-04-27",5.5692,5.656,5.4425,5.4625,490800.0],["2015-04-28",5.4625,5.696,5.4625,5.6226,682700.0],["2015-04-29",5.7026,5.776,5.3225,5.3758,1045400.0],["2015-04-30",5.3425,5.3692,5.2224,5.2491,1315900.0],["2015-05-01",5.2624,5.3558,5.2491,5.3358,790300.0],["2015-05-04",5.3358,5.3825,5.2758,5.3025,564200.0],["2015-05-05",5.2758,5.3358,5.089,5.1424,729000.0],["2015-05-06",5.1157,5.1757,5.0157,5.049,817000.0],["2015-05-07",5.0423,5.1891,5.0357,5.1357,612600.0],["2015-05-08",5.1491,5.2824,5.1491,5.2624,611500.0],["2015-05-11",5.2624,5.3758,5.2624,5.2824,838400.0],["2015-05-12",5.2558,5.2758,5.1357,5.2157,585900.0],["2015-05-13",5.2491,5.3091,5.2024,5.2157,567300.0],["2015-05-14",5.2358,5.3358,5.2224,5.3358,723700.0],["2015-05-15",5.3225,5.3491,5.2424,5.2891,648900.0],["2015-05-18",5.2891,5.3358,5.2491,5.3025,717200.0],["2015-05-19",5.2958,5.3091,5.2291,5.2958,563300.0],["2015-05-20",5.3091,5.3225,5.2558,5.2824,439500.0],["2015-05-21",5.2691,5.3491,5.1424,5.1691,845800.0],["2015-05-22",5.1557,5.2491,5.1557,5.1624,768500.0],["2015-05-26",5.1491,5.1624,4.9956,5.0357,540000.0],["2015-05-27",5.0623,5.1024,5.009,5.089,672200.0],["2015-05-28",5.069,5.109,5.049,5.069,273900.0],["2015-05-29",5.049,5.069,4.8489,4.9023,968200.0],["2015-06-01",4.9423,5.0023,4.8623,4.9289,377200.0],["2015-06-02",4.8889,4.9956,4.8823,4.9556,478500.0],["2015-06-03",4.9756,5.0423,4.9423,4.949,640300.0],["2015-06-04",4.9023,4.9423,4.7822,4.8222,614100.0],["2015-06-05",4.8089,4.9356,4.7689,4.9356,508600.0],["2015-06-08",4.9089,4.9423,4.8422,4.8556,356800.0],["2015-06-09",4.8623,4.949,4.8289,4.9023,349100.0],["2015-06-10",4.9156,5.0357,4.9156,4.9623,438600.0],["2015-06-11",4.969,5.0023,4.949,4.989,288600.0],["2015-06-12",4.9756,5.0023,4.9356,4.989,385600.0],["2015-06-15",4.9423,4.9956,4.8689,4.969,655800.0],["2015-06-16",4.969,5.0757,4.9356,5.049,667200.0],["2015-06-17",5.0757,5.0824,5.0023,5.0157,507000.0],["2015-06-18",5.0423,5.0757,4.9956,5.0357,527100.0],["2015-06-19",5.049,5.0957,5.009,5.069,648500.0],["2015-06-22",5.1024,5.1024,4.9023,4.969,587900.0],["2015-06-23",4.9623,5.009,4.9423,5.0023,464500.0],["2015-06-24",5.0023,5.029,4.9623,4.9756,477400.0],["2015-06-25",5.009,5.049,4.949,5.0157,636900.0],["2015-06-26",5.0423,5.3158,5.0157,5.2824,1691700.0],["2015-06-29",5.2291,5.3158,5.1757,5.2691,746500.0],["2015-06-30",5.2758,5.3158,5.1757,5.1824,834200.0],["2015-07-01",5.2424,5.2891,5.1891,5.2491,574900.0],["2015-07-02",5.2758,5.3025,5.1691,5.1957,408400.0],["2015-07-06",5.1424,5.2291,5.0824,5.1491,401900.0],["2015-07-07",5.1224,5.1624,5.0023,5.1424,468900.0],["2015-07-08",5.1024,5.129,4.949,5.0023,293900.0],["2015-07-09",5.069,5.1224,4.9223,4.9556,456700.0],["2015-07-10",5.0157,5.1691,4.9956,5.1491,502200.0],["2015-07-13",5.1757,5.2424,5.1424,5.2358,321600.0],["2015-07-14",5.2224,5.2758,5.2024,5.2424,320600.0],["2015-07-15",5.2491,5.2624,5.089,5.1224,283700.0],["2015-07-16",5.129,5.2424,5.109,5.1224,438800.0],["2015-07-17",5.1357,5.1557,5.0357,5.089,407100.0],["2015-07-20",5.0757,5.0957,4.9423,4.9823,297300.0],["2015-07-21",4.9623,5.0357,4.8889,4.9556,268600.0],["2015-07-22",4.9289,4.9823,4.8689,4.8956,311400.0],["2015-07-23",4.9023,4.9356,4.8689,4.9289,548700.0],["2015-07-24",4.9156,4.9423,4.7022,4.7022,411900.0],["2015-07-27",4.6688,4.7822,4.6088,4.7555,600400.0],["2015-07-28",4.7755,4.8022,4.6355,4.7956,571300.0],["2015-07-29",5.6026,5.6026,5.2091,5.3625,1494700.0],["2015-07-30",5.3358,5.4092,5.2691,5.3892,1356500.0],["2015-07-31",5.4092,5.4692,5.3491,5.4559,1172100.0],["2015-08-03",5.4492,5.5226,5.1891,5.1957,819400.0],["2015-08-04",5.1224,5.2291,5.029,5.2024,697100.0],["2015-08-05",5.2824,5.3158,5.1757,5.2758,550500.0],["2015-08-06",5.2958,5.3158,5.2091,5.2891,599600.0],["2015-08-07",5.2491,5.2891,5.0757,5.0757,769100.0],["2015-08-10",5.0957,5.3158,5.0757,5.2958,578100.0],["2015-08-11",5.2758,5.2824,5.1557,5.1957,455000.0],["2015-08-12",5.1557,5.3025,5.0757,5.2424,659600.0],["2015-08-13",5.2424,5.2958,5.1224,5.1424,476600.0],["2015-08-14",5.1357,5.1891,5.1024,5.1624,397100.0],["2015-08-17",5.1424,5.2224,5.109,5.2157,458700.0],["2015-08-18",5.2157,5.2157,5.0757,5.1357,721100.0],["2015-08-19",5.0957,5.2024,4.9756,5.1624,623300.0],["2015-08-20",5.1157,5.1757,5.049,5.049,525800.0],["2015-08-21",4.949,5.1157,4.8489,4.9823,714900.0],["2015-08-24",4.6688,4.8489,4.6221,4.6288,1137900.0],["2015-08-25",4.7755,4.8222,4.6021,4.7956,1230800.0],["2015-08-26",4.9023,4.989,4.7489,4.9356,1386400.0],["2015-08-27",4.969,5.029,4.8889,4.9356,551000.0],["2015-08-28",4.9223,5.0757,4.8689,5.069,542900.0],["2015-08-31",5.0357,5.0757,5.009,5.069,522700.0],["2015-09-01",4.9423,5.0223,4.8422,4.8556,587100.0],["2015-09-02",4.9289,4.9423,4.8289,4.9223,626800.0],["2015-09-03",4.929,4.9623,4.8289,4.8556,584900.0],["2015-09-04",4.8089,4.9156,4.7689,4.8156,429900.0],["2015-09-08",4.9023,4.9823,4.8689,4.9089,414900.0],["2015-09-09",4.9823,4.989,4.8422,4.8422,399100.0],["2015-09-10",4.8289,4.9023,4.8022,4.8222,248300.0],["2015-09-11",4.7822,4.8222,4.7422,4.7822,315700.0],["2015-09-14",4.7956,4.7956,4.6955,4.6955,372000.0],["2015-09-15",4.7155,4.7555,4.6888,4.7355,614800.0],["2015-09-16",4.7622,4.9423,4.7622,4.9089,494800.0],["2015-09-17",4.8889,4.9756,4.8689,4.9089,387700.0],["2015-09-18",4.8489,4.9289,4.7822,4.8289,868300.0],["2015-09-21",4.8689,4.989,4.8356,4.9423,518900.0],["2015-09-22",4.8556,4.9089,4.7822,4.8156,695900.0],["2015-09-23",4.8289,4.8356,4.7022,4.7889,683600.0],["2015-09-24",4.7489,4.9156,4.7289,4.9023,527700.0],["2015-09-25",4.9556,4.9556,4.7689,4.7689,654700.0],["2015-09-28",4.7422,4.7622,4.6688,4.6755,486900.0],["2015-09-29",4.6688,4.6955,4.5354,4.5688,1242500.0],["2015-09-30",4.6155,4.7689,4.6088,4.7155,1021200.0],["2015-10-01",4.7022,4.7555,4.6888,4.7022,613500.0],["2015-10-02",4.6622,4.7289,4.6088,4.7088,741900.0],["2015-10-05",4.7689,4.8956,4.7222,4.8956,1406300.0],["2015-10-06",4.8889,5.129,4.8756,5.009,892400.0],["2015-10-07",5.049,5.2691,4.9756,5.2091,840000.0],["2015-10-08",5.1891,5.3692,5.1891,5.3091,645400.0],["2015-10-09",5.3491,5.4092,5.3291,5.3758,324700.0],["2015-10-12",5.3825,5.3958,5.3291,5.3892,391500.0],["2015-10-13",5.3358,5.4359,5.3025,5.3158,539100.0],["2015-10-14",5.3158,5.4025,5.3091,5.3091,425000.0],["2015-10-15",5.3291,5.4825,5.2758,5.4825,520600.0],["2015-10-16",5.5025,5.5025,5.3825,5.4425,378600.0],["2015-10-19",5.4158,5.5226,5.4025,5.4625,410100.0],["2015-10-20",5.4559,5.5826,5.4359,5.5159,590700.0],["2015-10-21",5.5159,5.5826,5.3558,5.3625,695800.0],["2015-10-22",5.4025,5.5492,5.3892,5.4759,481800.0],["2015-10-23",5.5492,5.5626,5.4559,5.4959,469600.0],["2015-10-26",5.4759,5.5292,5.3892,5.4158,684400.0],["2015-10-27",5.3892,5.4092,5.2758,5.3558,578000.0],["2015-10-28",5.2891,5.656,5.1424,5.5092,1121900.0],["2015-10-29",5.3958,5.5492,5.3025,5.3358,917200.0],["2015-10-30",5.3425,5.4225,5.2958,5.3825,661500.0],["2015-11-02",5.3558,5.5159,5.3425,5.4492,690800.0],["2015-11-03",5.4359,5.5292,5.4158,5.4559,570800.0],["2015-11-04",5.4759,5.5226,5.4025,5.4358,580600.0],["2015-11-05",5.4358,5.4759,5.3558,5.4358,453500.0],["2015-11-06",5.4092,5.5893,5.3892,5.5826,620500.0],["2015-11-09",5.5492,5.5759,5.4425,5.4692,564100.0],["2015-11-10",5.4425,5.4959,5.3825,5.4559,505500.0],["2015-11-11",5.4825,5.4959,5.3291,5.3491,407500.0],["2015-11-12",5.2691,5.3291,5.1624,5.1691,494200.0],["2015-11-13",5.129,5.1691,5.089,5.109,451100.0],["2015-11-16",5.0824,5.2091,5.0623,5.1824,366800.0],["2015-11-17",5.1957,5.2358,5.109,5.1157,400400.0],["2015-11-18",5.1157,5.1491,5.009,5.1024,636300.0],["2015-11-19",5.0957,5.129,5.029,5.0557,436300.0],["2015-11-20",5.089,5.1824,5.0223,5.1024,562000.0],["2015-11-23",5.0357,5.1891,5.0357,5.1024,338500.0],["2015-11-24",5.0623,5.1357,5.0423,5.0957,334700.0],["2015-11-25",5.089,5.109,5.069,5.0824,370300.0],["2015-11-27",5.0557,5.1891,5.0557,5.1424,176700.0],["2015-11-30",5.1357,5.1757,5.1024,5.1491,599100.0],["2015-12-01",5.1757,5.2558,5.1357,5.2558,360100.0],["2015-12-02",5.2224,5.3025,5.1424,5.1624,423000.0],["2015-12-03",5.1891,5.1957,5.009,5.0357,395100.0],["2015-12-04",5.029,5.1357,5.0023,5.0957,381500.0],["2015-12-07",5.069,5.0757,4.9623,5.0157,744900.0],["2015-12-08",4.9623,5.1557,4.9223,5.1224,909700.0],["2015-12-09",5.1024,5.129,5.0223,5.049,691400.0],["2015-12-10",5.0223,5.2291,5.0223,5.2157,665100.0],["2015-12-11",5.1024,5.1357,4.9556,5.0157,860700.0],["2015-12-14",4.9956,5.0157,4.8022,4.8289,550600.0],["2015-12-15",4.8422,4.9423,4.8222,4.9023,467500.0],["2015-12-16",4.9289,5.0023,4.9223,4.9756,438400.0],["2015-12-17",4.9956,5.1557,4.9823,5.1424,657300.0],["2015-12-18",5.1024,5.1024,4.8489,4.9356,1363700.0],["2015-12-21",4.949,5.0357,4.8756,5.0157,786100.0],["2015-12-22",5.0223,5.049,4.8956,5.0023,499500.0],["2015-12-23",5.0157,5.0357,4.969,4.989,374500.0],["2015-12-24",5.0157,5.0357,4.9623,5.009,220400.0],["2015-12-28",4.9756,4.989,4.8422,4.9423,310700.0],["2015-12-29",4.9623,5.009,4.9023,4.969,223800.0],["2015-12-30",4.9289,4.9823,4.8623,4.8689,368900.0],["2015-12-31",4.8556,4.8756,4.7555,4.7555,492700.0],["2016-01-04",4.6488,4.6622,4.4354,4.5621,1112500.0],["2016-01-05",4.5488,4.5955,4.4754,4.5621,550800.0],["2016-01-06",4.5021,4.5421,4.322,4.3353,771300.0],["2016-01-07",4.242,4.322,4.1486,4.1553,1065200.0],["2016-01-08",4.1419,4.222,4.1086,4.1086,812400.0],["2016-01-11",4.1219,4.1419,4.0152,4.1086,591800.0],["2016-01-12",4.1619,4.2019,4.0419,4.0619,909200.0],["2016-01-13",4.0619,4.1219,3.8618,3.9085,752600.0],["2016-01-14",3.9485,4.0752,3.9085,4.0085,776800.0],["2016-01-15",3.8951,3.9485,3.8084,3.8685,564400.0],["2016-01-19",3.9085,3.9218,3.7351,3.7684,456200.0],["2016-01-20",3.6817,3.9085,3.6484,3.9018,1183100.0],["2016-01-21",3.8818,3.9952,3.8284,3.8751,1053500.0],["2016-01-22",3.9418,4.0485,3.9352,4.0019,535000.0],["2016-01-25",3.9418,3.9885,3.7951,3.8351,636000.0],["2016-01-26",3.8484,4.0085,3.8351,3.9151,705800.0],["2016-01-27",3.9018,4.0019,3.8685,3.9352,676300.0],["2016-01-28",3.9618,4.0752,3.9151,3.9352,486500.0],["2016-01-29",3.9418,4.0485,3.9418,4.0485,846600.0],["2016-02-01",4.0285,4.1419,3.9952,4.1086,631500.0],["2016-02-02",4.0219,4.0219,3.8885,3.8951,483700.0],["2016-02-03",3.9685,3.9685,3.8618,3.9418,336500.0],["2016-02-04",3.9285,4.0552,3.9285,4.0485,486800.0],["2016-02-05",4.0219,4.0686,3.9818,3.9818,629600.0],["2016-02-08",3.9285,4.0552,3.9085,3.9952,710400.0],["2016-02-09",3.9151,4.0952,3.9018,3.9085,480900.0],["2016-02-10",4.1219,4.5955,4.0686,4.4687,1317500.0],["2016-02-11",4.3287,4.4887,4.1686,4.2753,1076300.0],["2016-02-12",4.3153,4.5554,4.2953,4.4821,541000.0],["2016-02-16",4.5354,4.6488,4.4554,4.6288,646900.0],["2016-02-17",4.6488,4.8623,4.6421,4.7689,720000.0],["2016-02-18",4.7822,4.8823,4.7355,4.7755,460100.0],["2016-02-19",4.7622,4.7822,4.6288,4.6488,809700.0],["2016-02-22",4.7155,4.7956,4.7022,4.7222,558900.0],["2016-02-23",4.7222,4.7555,4.6622,4.7289,483200.0],["2016-02-24",4.6955,4.8089,4.6355,4.8089,406700.0],["2016-02-25",4.8289,4.8289,4.7289,4.7956,577400.0],["2016-02-26",4.8289,4.9356,4.7822,4.8556,484000.0],["2016-02-29",4.8489,4.9823,4.8489,4.8756,699400.0],["2016-03-01",4.9223,5.129,4.8823,5.049,589300.0],["2016-03-02",5.029,5.1624,5.0223,5.129,570600.0],["2016-03-03",5.1024,5.2291,5.069,5.2091,600400.0],["2016-03-04",5.2091,5.2758,5.1357,5.1691,545000.0],["2016-03-07",5.1491,5.4158,5.109,5.3758,836900.0],["2016-03-08",5.3558,5.3692,5.0357,5.1024,848200.0],["2016-03-09",5.109,5.2758,5.0957,5.2358,484700.0],["2016-03-10",5.2424,5.3158,5.1624,5.2024,523000.0],["2016-03-11",5.2291,5.2958,5.1891,5.2291,529600.0],["2016-03-14",5.1957,5.2358,5.1024,5.1357,658100.0],["2016-03-15",5.0957,5.129,5.0423,5.0957,493400.0],["2016-03-16",5.069,5.1624,5.049,5.1424,427100.0],["2016-03-17",5.1357,5.3558,5.0957,5.3225,401700.0],["2016-03-18",5.3558,5.4559,5.3158,5.4358,824100.0],["2016-03-21",5.4225,5.4759,5.3025,5.3291,416700.0],["2016-03-22",5.3825,5.9361,5.3825,5.8294,1408700.0],["2016-03-23",5.7627,5.816,5.6626,5.6693,436800.0],["2016-03-24",5.6493,5.756,5.6159,5.7093,343000.0],["2016-03-28",5.7427,5.8827,5.6626,5.6826,727000.0],["2016-03-29",5.6693,5.9894,5.6426,5.9761,920800.0],["2016-03-30",5.9494,6.0161,5.8094,5.8961,686900.0],["2016-03-31",5.8961,6.0361,5.8761,5.9894,566800.0],["2016-04-01",5.9294,6.0495,5.8294,6.0228,600600.0],["2016-04-04",6.0228,6.0228,5.8761,5.8827,453000.0],["2016-04-05",5.8694,5.9294,5.776,5.776,683600.0],["2016-04-06",5.796,5.9294,5.756,5.9094,457500.0],["2016-04-07",5.856,5.8961,5.756,5.776,464300.0],["2016-04-08",5.8627,5.8894,5.7227,5.756,455300.0],["2016-04-11",5.7827,5.9227,5.736,5.736,543500.0],["2016-04-12",5.7493,5.8494,5.736,5.796,568000.0],["2016-04-13",5.8494,6.0228,5.816,6.0161,673700.0],["2016-04-14",6.0094,6.0161,5.8827,5.9027,360900.0],["2016-04-15",5.8961,6.0095,5.8494,5.9628,407300.0],["2016-04-18",5.9361,6.0094,5.9294,5.9761,295300.0],["2016-04-19",5.9828,6.0628,5.9561,5.9628,411600.0],["2016-04-20",5.9694,6.0028,5.9094,5.9494,421100.0],["2016-04-21",5.9227,5.9428,5.8027,5.8094,301400.0],["2016-04-22",5.8294,5.9027,5.7693,5.856,567500.0],["2016-04-25",5.856,5.856,5.7693,5.8094,433300.0],["2016-04-26",5.8294,5.9761,5.796,5.9361,614000.0],["2016-04-27",6.503,7.0032,6.2429,6.523,1791700.0],["2016-04-28",6.0761,6.5297,6.0695,6.3629,1363000.0],["2016-04-29",6.3629,6.4963,6.2762,6.3629,1040000.0],["2016-05-02",6.403,6.6031,6.3363,6.5697,1138900.0],["2016-05-03",6.503,6.5697,6.3763,6.5164,633500.0],["2016-05-04",6.4963,6.6231,6.4763,6.5297,592900.0],["2016-05-05",6.583,6.5897,6.4563,6.4897,598000.0],["2016-05-06",6.4763,6.5364,6.4363,6.5164,347100.0],["2016-05-09",6.4697,6.6031,6.4296,6.523,632600.0],["2016-05-10",6.5297,6.6364,6.5097,6.563,565700.0],["2016-05-11",6.5697,6.6631,6.5097,6.6231,671300.0],["2016-05-12",6.6231,6.7298,6.4897,6.5764,725100.0],["2016-05-13",6.5697,6.6698,6.5097,6.543,869400.0],["2016-05-16",6.5364,6.7098,6.5364,6.6297,514500.0],["2016-05-17",6.5764,6.6031,6.3763,6.4363,648300.0],["2016-05-18",6.4163,6.4697,6.3296,6.3629,485900.0],["2016-05-19",6.3296,6.3896,6.2829,6.3629,469300.0],["2016-05-20",6.403,6.4763,6.383,6.443,592400.0],["2016-05-23",6.4363,6.443,6.3363,6.3696,656800.0],["2016-05-24",6.443,6.6364,6.383,6.5764,557100.0],["2016-05-25",6.5764,6.6231,6.523,6.5497,362100.0],["2016-05-26",6.563,6.6031,6.5164,6.543,217300.0],["2016-05-27",6.563,6.6431,6.5297,6.5697,432100.0],["2016-05-31",6.5764,6.6964,6.5497,6.6297,685300.0],["2016-06-01",6.6231,6.8365,6.6031,6.7965,827200.0],["2016-06-02",6.7831,6.8965,6.7631,6.8698,519600.0],["2016-06-03",6.8698,6.9099,6.8098,6.8432,435800.0],["2016-06-06",6.8365,6.9165,6.8165,6.8832,513900.0],["2016-06-07",6.8698,6.9832,6.8432,6.9365,686900.0],["2016-06-08",6.9499,7.0233,6.8965,6.9966,457500.0],["2016-06-09",6.9299,7.0833,6.9165,7.0699,732500.0],["2016-06-10",6.9566,7.0499,6.9299,6.9499,551200.0],["2016-06-13",6.8965,6.9966,6.8365,6.8365,403000.0],["2016-06-14",6.8365,6.9299,6.7765,6.8098,359900.0],["2016-06-15",6.8632,6.9232,6.8365,6.8365,394100.0],["2016-06-16",6.8032,6.9766,6.7698,6.9632,631500.0],["2016-06-17",6.9832,7.11,6.8899,6.9165,1044100.0],["2016-06-20",7.0099,7.15,6.9232,7.0166,387000.0],["2016-06-21",7.0299,7.0433,6.9299,6.9899,987900.0],["2016-06-22",6.9832,7.11,6.9832,6.9832,505200.0],["2016-06-23",7.0966,7.17,7.0566,7.1233,561000.0],["2016-06-24",6.7498,6.8565,6.6764,6.8031,1010100.0],["2016-06-27",6.6831,6.6898,6.443,6.5164,862900.0],["2016-06-28",6.6031,6.7365,6.5097,6.5297,1032200.0],["2016-06-29",6.6297,6.6898,6.5697,6.6364,797100.0],["2016-06-30",6.6898,6.8965,6.6497,6.8899,1155600.0],["2016-07-01",6.8632,7.0233,6.8365,6.8899,835900.0],["2016-07-05",6.8698,6.9566,6.8232,6.8365,586400.0],["2016-07-06",6.8098,6.8899,6.7498,6.8432,455800.0],["2016-07-07",6.8498,6.9699,6.7765,6.8031,449300.0],["2016-07-08",6.8632,7.1033,6.8432,7.0966,697800.0],["2016-07-11",7.1433,7.2634,7.13,7.2033,403800.0],["2016-07-12",7.2834,7.4434,7.25,7.4034,690200.0],["2016-07-13",7.4434,7.4434,7.3501,7.4101,887000.0],["2016-07-14",7.4901,7.5035,7.3634,7.3634,326100.0],["2016-07-15",7.4168,7.4234,7.3034,7.3301,432500.0],["2016-07-18",7.3367,7.4568,7.3367,7.4301,542500.0],["2016-07-19",7.4301,7.4501,7.3634,7.3834,367300.0],["2016-07-20",7.4234,7.4901,7.3901,7.4301,360700.0],["2016-07-21",7.4301,7.5302,7.3434,7.3501,566500.0],["2016-07-22",7.3567,7.5235,7.3101,7.4635,374200.0],["2016-07-25",7.4101,7.4434,7.3367,7.3901,398500.0],["2016-07-26",7.3901,7.5235,7.3701,7.3968,842200.0],["2016-07-27",7.3968,7.5235,7.3968,7.4835,574600.0],["2016-07-28",7.4835,7.5168,7.4434,7.4434,381900.0],["2016-07-29",7.4501,7.5368,7.4034,7.4968,790800.0],["2016-08-01",7.4968,7.6035,7.4234,7.5101,991800.0],["2016-08-02",7.7703,7.837,6.7498,6.8298,2153200.0],["2016-08-03",6.8298,6.8298,6.5564,6.7098,1324000.0],["2016-08-04",6.7431,6.7765,6.5097,6.5564,1297800.0],["2016-08-05",6.6297,6.6698,6.563,6.6698,980200.0],["2016-08-08",6.6764,6.7431,6.6097,6.7431,730200.0],["2016-08-09",6.7231,6.7831,6.7031,6.7831,704500.0],["2016-08-10",6.7965,6.8232,6.7031,6.7765,545600.0],["2016-08-11",6.7965,6.8232,6.6564,6.7298,600500.0],["2016-08-12",6.7298,6.8632,6.7298,6.8098,595800.0],["2016-08-15",6.8098,6.9165,6.8098,6.8632,427000.0],["2016-08-16",6.8565,6.8565,6.7631,6.7898,365300.0],["2016-08-17",6.8165,6.8165,6.6631,6.6964,572700.0],["2016-08-18",6.7164,6.8232,6.6964,6.8098,629900.0],["2016-08-19",6.8032,6.8032,6.6831,6.6831,596900.0],["2016-08-22",6.6431,6.6631,6.5697,6.6297,536000.0],["2016-08-23",6.6431,6.7498,6.6231,6.7365,420100.0],["2016-08-24",6.7431,6.7565,6.6764,6.7098,424800.0],["2016-08-25",6.6764,6.7565,6.6431,6.7164,427000.0],["2016-08-26",6.7498,6.7831,6.6431,6.7031,255900.0],["2016-08-29",6.7431,6.7698,6.6297,6.7031,452600.0],["2016-08-30",6.7365,6.7365,6.6364,6.6764,311500.0],["2016-08-31",6.6698,6.6831,6.563,6.6698,609600.0],["2016-09-01",6.6764,6.7498,6.5964,6.7498,553600.0],["2016-09-02",6.7631,6.9032,6.7431,6.8965,420900.0],["2016-09-06",6.9365,6.9566,6.8965,6.9365,461500.0],["2016-09-07",6.9365,7.1033,6.9299,6.9832,544200.0],["2016-09-08",6.9632,7.0032,6.9232,6.9566,410000.0],["2016-09-09",6.8632,6.9165,6.5964,6.5964,560400.0],["2016-09-12",6.5964,6.6698,6.5364,6.6364,395700.0],["2016-09-13",6.5364,6.5964,6.3163,6.3763,680200.0],["2016-09-14",6.403,6.4163,6.2629,6.2896,616100.0],["2016-09-15",6.2696,6.4096,6.2629,6.3629,421800.0],["2016-09-16",6.3629,6.4763,6.2696,6.4296,938000.0],["2016-09-19",6.4697,6.543,6.423,6.4963,334800.0],["2016-09-20",6.5364,6.543,6.3696,6.4363,516100.0],["2016-09-21",6.4763,6.5297,6.3963,6.5097,248800.0],["2016-09-22",6.5697,6.6031,6.5097,6.5897,854600.0],["2016-09-23",6.5497,6.5897,6.4963,6.5164,347600.0],["2016-09-26",6.483,6.483,6.3496,6.3496,457500.0],["2016-09-27",6.3496,6.3629,6.3029,6.3296,433300.0],["2016-09-28",6.3363,6.443,6.3096,6.443,637300.0],["2016-09-29",6.423,6.4497,6.3363,6.3429,518900.0],["2016-09-30",6.403,6.4497,6.2362,6.4296,1940200.0],["2016-10-03",6.3896,6.3896,6.2696,6.2762,420400.0],["2016-10-04",6.2829,6.3363,6.2296,6.2429,523500.0],["2016-10-05",6.2629,6.423,6.2029,6.3963,868800.0],["2016-10-06",6.3496,6.503,6.3363,6.463,327000.0],["2016-10-07",6.483,6.503,6.3229,6.3496,476200.0],["2016-10-10",6.3763,6.463,6.3763,6.403,297300.0],["2016-10-11",6.3896,6.4163,6.2029,6.2362,315500.0],["2016-10-12",6.2229,6.3096,6.2095,6.2829,471400.0],["2016-10-13",6.2162,6.2362,6.1295,6.1428,305700.0],["2016-10-14",6.1695,6.2162,6.0761,6.1162,221300.0],["2016-10-17",6.1295,6.1562,6.0761,6.0761,305900.0],["2016-10-18",6.1629,6.2095,6.0962,6.1428,395200.0],["2016-10-19",6.1495,6.1895,6.0962,6.1295,452300.0],["2016-10-20",6.1295,6.1829,6.0428,6.1428,320200.0],["2016-10-21",6.0695,6.1228,6.0628,6.0761,445400.0],["2016-10-24",6.6031,7.5035,6.6031,7.3034,2399300.0],["2016-10-25",7.2033,7.7369,7.1767,7.6702,1040600.0],["2016-10-26",7.6702,7.7036,7.4701,7.5035,694500.0],["2016-10-27",7.5035,7.6235,7.3567,7.4034,423800.0],["2016-10-28",7.4034,7.5035,7.3034,7.4034,633900.0],["2016-10-31",7.4034,7.5235,7.3367,7.4034,807000.0],["2016-11-01",7.3367,7.4368,7.2367,7.3701,705200.0],["2016-11-02",7.3034,7.4034,7.2367,7.3034,324200.0],["2016-11-03",7.3367,7.4034,7.1366,7.2033,414900.0],["2016-11-04",7.27,7.3701,7.1366,7.1366,497100.0],["2016-11-07",7.3034,7.4034,7.2233,7.3034,1545700.0],["2016-11-08",7.3367,7.6369,7.27,7.3701,1094500.0],["2016-11-09",7.27,7.837,7.27,7.837,748400.0],["2016-11-10",7.9037,8.1038,7.7369,7.8703,1089100.0],["2016-11-11",7.8703,8.0371,7.7703,8.0371,982100.0],["2016-11-14",8.0704,8.3705,8.0704,8.2371,1012000.0],["2016-11-15",8.2371,8.2905,8.0704,8.1371,551700.0],["2016-11-16",8.1371,8.2905,8.1038,8.1705,668500.0],["2016-11-17",8.2371,8.5039,8.2038,8.4039,1482600.0],["2016-11-18",8.3372,8.3372,7.937,8.2371,1243200.0],["2016-11-21",8.3705,8.4039,8.1371,8.2705,723700.0],["2016-11-22",8.4039,8.5706,8.3372,8.5039,866500.0],["2016-11-23",8.4706,8.6373,8.4106,8.4706,525500.0],["2016-11-25",8.4706,8.6707,8.4706,8.5706,248500.0],["2016-11-28",8.604,8.6707,8.4573,8.5039,707400.0],["2016-11-29",8.5039,8.6707,8.4039,8.5039,962600.0],["2016-11-30",8.5706,8.6373,8.2371,8.3038,679200.0],["2016-12-01",8.3038,8.4372,8.2038,8.4372,667500.0],["2016-12-02",8.4039,8.5706,8.3372,8.4039,752000.0],["2016-12-05",8.5039,8.7374,8.5039,8.5039,780200.0],["2016-12-06",8.5039,8.8041,8.3705,8.8041,858500.0],["2016-12-07",8.7374,8.9575,8.704,8.8708,604700.0],["2016-12-08",8.7374,9.0242,8.7374,8.9041,566400.0],["2016-12-09",8.9708,8.9708,8.724,8.7374,597400.0],["2016-12-12",8.7374,8.7374,8.5706,8.7374,487000.0],["2016-12-13",8.7707,8.8374,8.5373,8.5706,795800.0],["2016-12-14",8.604,9.0308,8.604,8.8374,1018600.0],["2016-12-15",8.8708,9.1376,8.7907,9.0709,979700.0],["2016-12-16",9.1376,9.3377,8.9241,8.9375,1128400.0],["2016-12-19",9.0042,9.1376,8.8708,9.0375,693600.0],["2016-12-20",9.1376,9.1909,8.9708,9.0709,572700.0],["2016-12-21",9.0375,9.2043,8.9708,9.1376,324100.0],["2016-12-22",9.1376,9.271,8.9708,9.1042,489600.0],["2016-12-23",9.0709,9.1709,8.9375,8.9375,349900.0],["2016-12-27",8.9041,9.0242,8.8374,9.0042,321600.0],["2016-12-28",9.0375,9.0375,8.7707,8.8374,262400.0],["2016-12-29",8.8708,8.9241,8.8041,8.8374,242000.0],["2016-12-30",8.8374,8.8708,8.6707,8.704,503200.0],["2017-01-03",8.8708,8.9708,8.704,8.8041,499600.0],["2017-01-04",8.8374,9.0375,8.8041,9.0042,411800.0],["2017-01-05",8.9708,9.0042,8.8374,8.8708,457100.0],["2017-01-06",8.8374,8.8708,8.6707,8.7707,597800.0],["2017-01-09",8.7707,8.8041,8.4372,8.5039,628400.0],["2017-01-10",8.5373,8.6707,8.4372,8.6707,572900.0],["2017-01-11",8.6373,8.6707,8.4706,8.5373,374400.0],["2017-01-12",8.4706,8.5039,8.2705,8.3372,470200.0],["2017-01-13",8.4372,8.5706,8.3372,8.4706,503700.0],["2017-01-17",8.4039,8.4706,8.3038,8.3038,351000.0],["2017-01-18",8.3038,8.3705,8.2371,8.3372,520000.0],["2017-01-19",8.3372,8.3372,8.1238,8.1705,503900.0],["2017-01-20",8.1704,8.2705,8.0037,8.1038,537000.0],["2017-01-23",8.1371,8.2371,8.0704,8.2038,470000.0],["2017-01-24",8.2705,8.5039,8.2371,8.5039,436900.0],["2017-01-25",8.5706,8.8374,8.4706,8.8041,631100.0],["2017-01-26",8.7374,8.8708,8.5706,8.8041,884900.0],["2017-01-27",8.8041,8.8041,8.5706,8.604,357300.0],["2017-01-30",8.5706,8.6707,8.3372,8.604,481800.0],["2017-01-31",8.5706,8.5906,8.3906,8.5039,598400.0],["2017-02-01",8.5706,8.704,8.3906,8.5373,408800.0],["2017-02-02",8.5373,8.5706,8.4039,8.4372,316100.0],["2017-02-03",8.5706,8.6373,8.4706,8.5706,318000.0],["2017-02-06",8.5373,8.604,8.3705,8.3705,219100.0],["2017-02-07",8.4039,8.5039,8.3372,8.5039,378600.0],["2017-02-08",8.4372,8.5039,8.3239,8.4706,691000.0],["2017-02-09",8.4372,8.7374,8.4106,8.5706,419100.0],["2017-02-10",8.6373,8.704,8.5039,8.704,282600.0],["2017-02-13",8.7374,8.8374,8.5373,8.604,244200.0],["2017-02-14",8.5373,8.8908,8.4706,8.704,622600.0],["2017-02-15",8.6373,8.7707,8.4372,8.6707,1121500.0],["2017-02-16",8.6707,8.7374,8.4573,8.5039,731200.0],["2017-02-17",8.5039,8.604,8.3906,8.4706,683900.0],["2017-02-21",8.4706,8.724,8.4372,8.604,744300.0],["2017-02-22",9.0042,9.4711,8.9708,9.4377,1707600.0],["2017-02-23",9.5377,9.6044,9.3043,9.371,950100.0],["2017-02-24",9.2376,9.5044,9.2043,9.4044,652600.0],["2017-02-27",9.4711,9.6378,9.2043,9.271,1155800.0],["2017-02-28",9.271,9.3043,8.9375,8.9375,943100.0],["2017-03-01",9.1042,9.331,9.0375,9.271,642800.0],["2017-03-02",9.2376,9.3043,8.9375,9.1709,548500.0],["2017-03-03",9.1709,9.2376,8.8374,8.8708,595800.0],["2017-03-06",8.8041,8.8708,8.6707,8.7374,475200.0],["2017-03-07",8.704,8.7907,8.5706,8.5706,436400.0],["2017-03-08",8.5706,8.6373,8.3705,8.3705,571600.0],["2017-03-09",8.3372,8.4372,8.1371,8.1705,482500.0],["2017-03-10",8.2705,8.624,8.2705,8.5706,729200.0],["2017-03-13",8.604,8.6707,8.4773,8.6373,460400.0],["2017-03-14",8.604,8.6707,8.4372,8.604,377000.0],["2017-03-15",8.604,8.8041,8.5373,8.8041,563900.0],["2017-03-16",8.8041,8.8374,8.7374,8.8041,442900.0],["2017-03-17",8.8374,8.9708,8.7707,8.9041,793900.0],["2017-03-20",8.8708,9.1042,8.6707,9.0042,1514300.0],["2017-03-21",9.1042,9.1709,8.8374,8.8374,749100.0],["2017-03-22",8.8708,8.9375,8.5039,8.5373,683000.0],["2017-03-23",8.5039,8.8241,8.4372,8.7374,687900.0],["2017-03-24",8.7707,8.8574,8.5573,8.6707,403000.0],["2017-03-27",8.5706,8.6707,8.4039,8.6373,444700.0],["2017-03-28",8.5706,8.6707,8.4706,8.604,337400.0],["2017-03-29",8.5706,8.704,8.5306,8.6373,324700.0],["2017-03-30",8.604,8.6707,8.5039,8.604,461900.0],["2017-03-31",8.6373,8.8041,8.604,8.7707,472600.0],["2017-04-03",8.8041,8.8041,8.5039,8.6707,515700.0],["2017-04-04",8.6707,9.1042,8.6373,9.0709,1183000.0],["2017-04-05",9.1376,9.1376,8.8241,9.0042,1399000.0],["2017-04-06",9.0042,9.0709,8.8574,9.0375,679100.0],["2017-04-07",8.9708,9.1042,8.9241,9.0375,782000.0],["2017-04-10",9.0375,9.1376,9.0042,9.0375,465900.0],["2017-04-11",8.9708,9.1709,8.9708,9.0709,434800.0],["2017-04-12",9.1042,9.1042,8.8708,9.0042,791200.0],["2017-04-13",9.0042,9.0709,8.8374,8.9708,582100.0],["2017-04-17",8.9708,9.0709,8.8708,9.0375,275600.0],["2017-04-18",9.0042,9.1576,9.0042,9.0375,573000.0],["2017-04-19",9.1042,9.271,9.0375,9.0709,421600.0],["2017-04-20",9.1376,9.371,9.1042,9.3377,358400.0],["2017-04-21",9.3043,9.3377,9.1376,9.1709,398200.0],["2017-04-24",9.371,9.4711,9.3043,9.4044,367400.0],["2017-04-25",9.5044,9.6044,9.4377,9.5378,408900.0],["2017-04-26",9.5044,9.8045,9.4911,9.6711,630800.0],["2017-04-27",9.7378,9.8045,9.5711,9.8045,480500.0],["2017-04-28",9.8045,9.8045,9.4711,9.5044,616900.0],["2017-05-01",9.5711,9.6044,9.4044,9.471,366900.0],["2017-05-02",9.471,9.5711,9.371,9.471,738200.0],["2017-05-03",9.7045,9.8379,9.1376,9.2376,685400.0],["2017-05-04",9.2043,9.2243,8.704,8.9708,1630900.0],["2017-05-05",9.0042,9.1042,8.6707,8.7374,1151700.0],["2017-05-08",8.7374,8.7707,8.3705,8.3705,864800.0],["2017-05-09",8.3705,8.3705,8.2038,8.3038,797800.0],["2017-05-10",8.2705,8.4372,8.2038,8.4372,646700.0],["2017-05-11",8.4372,8.4706,8.2705,8.3038,561500.0],["2017-05-12",8.2371,8.2705,8.1038,8.1705,560400.0],["2017-05-15",8.1704,8.2371,8.0704,8.1371,405500.0],["2017-05-16",8.1371,8.1704,7.9637,8.0037,405700.0],["2017-05-17",7.937,7.937,7.7369,7.7369,591900.0],["2017-05-18",7.7369,7.7703,7.6369,7.7369,623900.0],["2017-05-19",7.7036,7.7703,7.5235,7.6369,1250300.0],["2017-05-22",7.6035,7.7036,7.4901,7.5035,824600.0],["2017-05-23",7.5368,7.6035,7.4368,7.5035,520500.0],["2017-05-24",7.5035,7.6035,7.4568,7.5702,645000.0],["2017-05-25",7.5702,7.6369,7.4701,7.5035,569500.0],["2017-05-26",7.4701,7.5568,7.3767,7.5035,563600.0],["2017-05-30",7.4701,7.6235,7.4701,7.5035,485200.0],["2017-05-31",7.5035,7.6702,7.4368,7.5702,691600.0],["2017-06-01",7.5702,7.837,7.5368,7.837,636000.0],["2017-06-02",7.837,7.957,7.7703,7.837,541600.0],["2017-06-05",7.837,7.837,7.5702,7.5702,488100.0],["2017-06-06",7.5702,7.7036,7.5035,7.6035,378500.0],["2017-06-07",7.6035,7.6369,7.4701,7.5035,446100.0],["2017-06-08",7.4701,7.8903,7.4568,7.8703,496000.0],["2017-06-09",7.8703,7.8903,7.7369,7.7703,664700.0],["2017-06-12",7.6702,7.9037,7.6702,7.837,401800.0],["2017-06-13",7.8036,7.837,7.6035,7.7703,467000.0],["2017-06-14",7.7703,7.8036,7.6569,7.7036,280000.0],["2017-06-15",7.6369,7.7703,7.5702,7.7369,339700.0],["2017-06-16",7.5368,7.6369,7.4701,7.5702,705200.0],["2017-06-19",7.6369,7.7369,7.4701,7.7369,357400.0],["2017-06-20",7.6369,7.6569,7.4701,7.4701,477300.0],["2017-06-21",7.5368,7.5702,7.4701,7.4701,371600.0],["2017-06-22",7.4368,7.5702,7.4368,7.4701,203100.0],["2017-06-23",7.4701,7.6369,7.4368,7.5702,428000.0],["2017-06-26",7.6035,7.7036,7.5035,7.6369,639500.0],["2017-06-27",7.6369,7.7236,7.5035,7.6369,551500.0],["2017-06-28",7.7036,7.837,7.6569,7.8036,394500.0],["2017-06-29",7.8036,7.8036,7.6369,7.6369,398400.0],["2017-06-30",7.6369,7.837,7.6369,7.7703,508100.0],["2017-07-03",7.7369,7.8036,7.7036,7.7703,194600.0],["2017-07-05",7.7369,7.8036,7.6902,7.8036,420300.0],["2017-07-06",7.7369,7.837,7.6702,7.7703,587600.0],["2017-07-07",7.7703,8.0571,7.7036,8.0037,487700.0],["2017-07-10",7.9704,7.9904,7.837,7.937,537900.0],["2017-07-11",7.937,8.0237,7.837,7.9037,450900.0],["2017-07-12",7.9704,8.0704,7.8703,7.937,709700.0],["2017-07-13",7.937,8.0037,7.8703,8.0037,347200.0],["2017-07-14",7.937,7.9904,7.8703,7.8703,313200.0],["2017-07-17",7.9037,8.0704,7.9037,8.0037,354700.0],["2017-07-18",7.937,8.0371,7.8703,7.9704,314100.0],["2017-07-19",8.0037,8.1038,7.977,8.0037,331800.0],["2017-07-20",8.0037,8.0704,7.9704,8.0371,635000.0],["2017-07-21",8.1038,8.1038,7.9037,7.937,429900.0],["2017-07-24",7.937,7.937,7.837,7.9037,640600.0],["2017-07-25",7.9037,8.1371,7.9037,8.0037,736300.0],["2017-07-26",8.0371,8.1371,7.9704,8.0037,518300.0],["2017-07-27",8.0037,8.0704,7.8703,7.8703,378800.0],["2017-07-28",7.8703,7.9704,7.8036,7.9037,345400.0],["2017-07-31",7.9037,7.937,7.7703,7.7703,1173400.0],["2017-08-01",7.8703,7.937,7.4701,7.5702,1219300.0],["2017-08-02",7.6035,7.6035,6.9032,7.0366,1099200.0],["2017-08-03",7.0699,7.27,7.0699,7.17,795700.0],["2017-08-04",7.17,7.3567,7.17,7.27,664000.0],["2017-08-07",7.27,7.5568,7.27,7.4701,787700.0],["2017-08-08",7.4701,7.5568,7.4034,7.4368,822600.0],["2017-08-09",7.3701,7.4701,7.27,7.27,940300.0],["2017-08-10",7.27,7.3701,7.2033,7.27,759100.0],["2017-08-11",7.2033,7.4368,7.2033,7.27,815300.0],["2017-08-14",7.27,7.5368,7.27,7.4701,603000.0],["2017-08-15",7.4368,7.4568,7.2367,7.3034,677700.0],["2017-08-16",7.3367,7.4701,7.27,7.3034,352000.0],["2017-08-17",7.3034,7.4368,7.17,7.17,665700.0],["2017-08-18",7.1033,7.3367,7.1033,7.17,499400.0],["2017-08-21",7.2033,7.3367,7.1366,7.27,412100.0],["2017-08-22",7.27,7.3367,7.2033,7.27,402000.0],["2017-08-23",7.27,7.4234,7.2367,7.2367,695100.0],["2017-08-24",7.3034,7.3901,7.2367,7.2367,414500.0],["2017-08-25",7.2367,7.3701,7.2033,7.27,314500.0],["2017-08-28",7.27,7.3367,7.2033,7.2367,611200.0],["2017-08-29",7.1366,7.4034,7.1366,7.27,499900.0],["2017-08-30",7.2367,7.3567,7.2367,7.27,585900.0],["2017-08-31",7.3034,7.4568,7.3034,7.3034,542000.0],["2017-09-01",7.3701,7.4701,7.3567,7.4034,340500.0],["2017-09-05",7.3701,7.4368,7.2367,7.3034,540100.0],["2017-09-06",7.3034,7.4034,7.2367,7.3367,440500.0],["2017-09-07",7.3034,7.3701,7.2033,7.3034,441300.0],["2017-09-08",7.27,7.3034,7.1233,7.17,604500.0],["2017-09-11",7.2367,7.3701,7.19,7.3367,579300.0],["2017-09-12",7.3701,7.5702,7.3367,7.4701,408100.0],["2017-09-13",7.4368,7.5235,7.4368,7.4368,551200.0],["2017-09-14",7.4368,7.6035,7.4368,7.5035,295200.0],["2017-09-15",7.5035,7.6035,7.4701,7.5702,706300.0],["2017-09-18",7.5702,7.8703,7.5702,7.837,586500.0],["2017-09-19",7.8036,7.8703,7.7903,7.837,326800.0],["2017-09-20",7.837,7.9237,7.7703,7.7703,404100.0],["2017-09-21",7.7369,7.8036,7.6235,7.6702,266100.0],["2017-09-22",7.6702,7.7703,7.6569,7.7369,485600.0],["2017-09-25",7.7036,7.857,7.7036,7.7703,309300.0],["2017-09-26",7.7703,8.0037,7.7703,7.9037,483900.0],["2017-09-27",7.937,8.1905,7.8703,8.1705,490700.0],["2017-09-28",8.1371,8.2371,8.0237,8.1038,344300.0],["2017-09-29",8.0704,8.1371,7.937,7.937,459400.0],["2017-10-02",7.9704,8.3705,7.937,8.3372,632700.0],["2017-10-03",8.3372,8.4706,8.2905,8.4706,520400.0],["2017-10-04",8.4039,8.5039,8.3705,8.4039,469600.0],["2017-10-05",8.4372,8.5039,8.3705,8.4039,493100.0],["2017-10-06",8.3372,8.4372,8.3038,8.4372,459600.0],["2017-10-09",8.4372,8.4906,8.1905,8.2038,803700.0],["2017-10-10",8.3038,8.4372,8.2371,8.4039,836600.0],["2017-10-11",8.4372,8.5706,8.3705,8.4706,661200.0],["2017-10-12",8.4706,8.6707,8.3705,8.604,706300.0],["2017-10-13",8.6373,8.8574,8.5039,8.7707,665000.0],["2017-10-16",8.7374,8.7707,8.604,8.6707,698700.0],["2017-10-17",8.6707,8.704,8.4039,8.5706,595500.0],["2017-10-18",8.604,8.6707,8.4372,8.604,713600.0],["2017-10-19",8.5706,8.5706,8.4372,8.5039,284600.0],["2017-10-20",8.5706,8.6373,8.5039,8.5706,293700.0],["2017-10-23",8.604,8.604,8.4039,8.4372,368200.0],["2017-10-24",8.4372,8.5706,8.4239,8.5039,439400.0],["2017-10-25",8.4706,8.6707,8.4372,8.6373,565800.0],["2017-10-26",8.6707,8.704,8.5706,8.6707,424300.0],["2017-10-27",8.6373,8.7707,8.4906,8.704,603100.0],["2017-10-30",8.9708,9.0909,8.4906,8.6373,1173400.0],["2017-10-31",8.604,8.9041,8.5373,8.704,922400.0],["2017-11-01",8.7374,8.8374,8.4706,8.4706,692900.0],["2017-11-02",8.4039,8.604,8.3705,8.5373,797400.0],["2017-11-03",8.5373,8.6707,8.5039,8.5706,405300.0],["2017-11-06",8.604,8.7574,8.5106,8.704,527700.0],["2017-11-07",8.7374,8.7374,8.5373,8.5706,580400.0],["2017-11-08",8.5373,8.604,8.4372,8.5373,427400.0],["2017-11-09",8.5373,8.704,8.4573,8.5039,701300.0],["2017-11-10",8.5039,8.704,8.5039,8.5706,611100.0],["2017-11-13",8.5373,8.604,8.4706,8.5039,515400.0],["2017-11-14",8.5039,8.6707,8.4372,8.6373,359000.0],["2017-11-15",8.5373,8.704,8.4773,8.6707,582800.0],["2017-11-16",8.6707,8.9041,8.6707,8.8041,821800.0],["2017-11-17",8.7374,8.9375,8.7374,8.9375,409100.0],["2017-11-20",8.9375,9.0709,8.9041,9.0709,570600.0],["2017-11-21",9.1376,9.1709,8.9375,9.0042,946600.0],["2017-11-22",8.9708,9.0042,8.6707,8.704,1198600.0],["2017-11-24",8.6707,8.7707,8.6373,8.7374,438500.0],["2017-11-27",8.6707,8.8374,8.6707,8.7707,412100.0],["2017-11-28",8.7707,8.8708,8.704,8.8374,402100.0],["2017-11-29",8.8708,9.0709,8.8708,8.9375,399300.0],["2017-11-30",9.0042,9.0375,8.7707,8.7707,938800.0],["2017-12-01",8.8041,8.8374,8.5373,8.7707,480400.0],["2017-12-04",8.9041,9.0375,8.8241,8.8708,282300.0],["2017-12-05",8.8708,8.9041,8.7374,8.7374,347700.0],["2017-12-06",8.7374,8.8374,8.7374,8.7707,431700.0],["2017-12-07",8.8041,8.8241,8.6373,8.6373,324600.0],["2017-12-08",8.6373,8.6373,8.3705,8.4039,397300.0],["2017-12-11",8.4706,8.4706,8.2905,8.3038,533900.0],["2017-12-12",8.2371,8.3705,8.2371,8.3038,467700.0],["2017-12-13",8.3038,8.5373,8.2905,8.4372,426900.0],["2017-12-14",8.5039,8.5039,8.2371,8.2371,488200.0],["2017-12-15",8.2705,8.4039,8.2438,8.3038,1148300.0],["2017-12-18",8.3705,8.5706,8.3038,8.5039,294200.0],["2017-12-19",8.4706,8.5373,8.3705,8.3705,357000.0],["2017-12-20",8.4039,8.5706,8.3906,8.4372,254500.0],["2017-12-21",8.4372,8.5373,8.4039,8.4039,192700.0],["2017-12-22",8.4039,8.4372,8.3372,8.4039,311600.0],["2017-12-26",8.4039,8.5706,8.4039,8.5039,253200.0],["2017-12-27",8.5039,8.5706,8.4906,8.5039,230200.0],["2017-12-28",8.5039,8.5373,8.4372,8.5039,217200.0],["2017-12-29",8.4706,8.5039,8.1371,8.1371,358400.0],["2018-01-02",8.1704,8.3705,8.1037,8.3372,428900.0],["2018-01-03",8.3038,8.3038,8.0704,8.1038,327900.0],["2018-01-04",8.1705,8.2371,8.1038,8.2038,345500.0],["2018-01-05",8.2038,8.2705,8.0904,8.2371,385900.0],["2018-01-08",8.2372,8.2705,8.1571,8.2705,166700.0],["2018-01-09",8.2371,8.3038,8.1038,8.1038,224100.0],["2018-01-10",8.1371,8.1704,8.0371,8.0704,305800.0],["2018-01-11",8.0371,8.4573,8.0371,8.4372,478800.0],["2018-01-12",8.4706,8.704,8.4039,8.5373,378800.0],["2018-01-16",8.604,8.7707,8.3705,8.4706,454000.0],["2018-01-17",8.5373,8.5373,8.3239,8.5373,297900.0],["2018-01-18",8.5373,8.5373,8.3372,8.4039,297300.0],["2018-01-19",8.3705,8.624,8.3372,8.5373,275200.0],["2018-01-22",8.5373,8.5373,8.3705,8.4706,182500.0],["2018-01-23",8.5373,8.5706,8.3372,8.4706,247000.0],["2018-01-24",8.5039,8.5039,8.0704,8.0704,651600.0],["2018-01-25",8.1371,8.1371,7.8036,8.1371,748200.0],["2018-01-26",8.2038,8.2905,8.0704,8.2371,278000.0],["2018-01-29",8.1704,8.2238,8.0371,8.0371,299500.0],["2018-01-30",7.9704,8.1038,7.937,7.937,320900.0],["2018-01-31",8.0037,8.0237,7.857,7.9037,348800.0],["2018-02-01",7.837,7.9904,7.7369,7.937,455100.0],["2018-02-02",7.8703,7.8703,7.6702,7.6702,712600.0],["2018-02-05",7.6035,7.7903,7.4701,7.4701,652100.0],["2018-02-06",7.3034,7.7036,7.27,7.6035,608200.0],["2018-02-07",7.6035,7.7036,7.5368,7.6035,369400.0],["2018-02-08",7.6369,7.6369,7.4701,7.5035,466600.0],["2018-02-09",7.5702,7.6035,7.3701,7.4368,760200.0],["2018-02-12",7.4701,7.5702,7.4034,7.4368,1590100.0],["2018-02-13",7.3367,7.5035,7.3367,7.4368,1592200.0],["2018-02-14",8.5706,8.9708,8.5039,8.6373,2023400.0],["2018-02-15",8.7707,9.291,8.6107,9.1709,1967900.0],["2018-02-16",9.1376,9.3243,9.0042,9.1042,883500.0],["2018-02-20",9.0709,9.2376,8.9041,8.9041,709800.0],["2018-02-21",8.8708,9.1042,8.8708,8.9041,748600.0],["2018-02-22",8.9041,9.2376,8.8041,8.8041,751700.0],["2018-02-23",8.8708,9.0709,8.8374,8.9708,420200.0],["2018-02-26",9.0042,9.0709,8.8041,8.9708,503400.0],["2018-02-27",8.9041,9.0709,8.724,8.7374,447700.0],["2018-02-28",8.8111,8.8312,8.4426,8.4761,688500.0],["2018-03-01",8.4426,8.5967,8.275,8.3085,468000.0],["2018-03-02",8.2415,8.6101,8.2415,8.5096,537100.0],["2018-03-05",8.4091,8.6101,8.3421,8.4761,524400.0],["2018-03-06",8.5096,8.5766,8.2751,8.5431,580600.0],["2018-03-07",8.4426,8.7642,8.4091,8.6771,612000.0],["2018-03-08",8.7441,8.8446,8.6302,8.7441,495900.0],["2018-03-09",8.5096,8.8111,8.5096,8.6436,680800.0],["2018-03-12",8.7106,8.9451,8.7106,8.8111,761800.0],["2018-03-13",8.8446,8.9116,8.7441,8.7776,997300.0],["2018-03-14",8.8781,8.8781,8.7441,8.8446,549500.0],["2018-03-15",8.8111,8.8647,8.7441,8.8446,387000.0],["2018-03-16",8.8111,8.9652,8.8111,8.9116,688600.0],["2018-03-19",8.9116,8.9317,8.7642,8.8781,475000.0],["2018-03-20",8.8446,8.8781,8.7106,8.8111,278200.0],["2018-03-21",8.8111,8.8446,8.5766,8.5766,372600.0],["2018-03-22",8.5431,8.5766,8.3421,8.3421,546400.0],["2018-03-23",8.4426,8.4426,8.1075,8.1075,446900.0],["2018-03-26",8.2415,8.3957,8.1745,8.3421,508500.0],["2018-03-27",8.3421,8.4091,8.1611,8.1745,731100.0],["2018-03-28",8.208,8.3957,8.1745,8.3421,461200.0],["2018-03-29",8.4091,8.5431,8.3421,8.4091,591700.0],["2018-04-02",8.3756,8.4426,8.2616,8.275,596500.0],["2018-04-03",8.3756,8.5096,8.3287,8.4426,661800.0],["2018-04-04",8.3086,8.7106,8.3086,8.6436,1219100.0],["2018-04-05",8.6771,8.8111,8.6101,8.7441,623900.0],["2018-04-06",8.6436,8.7977,8.5431,8.6101,357200.0],["2018-04-09",8.7106,8.7106,8.3756,8.4426,417800.0],["2018-04-10",8.5431,8.7106,8.4761,8.6436,449400.0],["2018-04-11",8.6436,8.7776,8.6101,8.7441,395100.0],["2018-04-12",8.7441,8.8446,8.7106,8.7106,395900.0],["2018-04-13",8.8111,8.8111,8.6436,8.6436,334100.0],["2018-04-16",8.6771,8.8446,8.6436,8.8111,325900.0],["2018-04-17",8.8781,8.9786,8.7977,8.9786,400000.0],["2018-04-18",9.0121,9.0657,8.8446,8.8781,397300.0],["2018-04-19",8.9116,8.9116,8.6972,8.7776,585800.0],["2018-04-20",8.7441,8.7977,8.4962,8.5766,481400.0],["2018-04-23",8.5766,8.7106,8.5431,8.5766,280200.0],["2018-04-24",8.6436,8.7106,8.4761,8.5431,528700.0],["2018-04-25",8.5431,8.6101,8.4627,8.4761,403900.0],["2018-04-26",8.4761,8.5096,8.3421,8.3756,406300.0],["2018-04-27",8.3756,8.4091,8.2415,8.3085,508700.0],["2018-04-30",8.275,8.3622,8.074,8.074,552300.0],["2018-05-01",8.2415,8.2415,7.538,7.7725,864300.0],["2018-05-02",7.7725,8.0405,7.739,7.94,566700.0],["2018-05-03",8.007,8.1075,7.94,7.9735,559700.0],["2018-05-04",7.9065,8.074,7.873,7.9065,602800.0],["2018-05-07",8.007,8.1075,7.7725,7.806,629500.0],["2018-05-08",7.806,8.007,7.739,7.9735,575400.0],["2018-05-09",7.9735,8.007,7.873,7.9735,506200.0],["2018-05-10",8.007,8.0405,7.94,7.94,428700.0],["2018-05-11",7.94,8.0405,7.94,8.007,364800.0],["2018-05-14",8.0405,8.0405,7.873,7.9065,498700.0],["2018-05-15",7.8395,8.074,7.8127,8.007,644100.0],["2018-05-16",8.0405,8.3085,8.007,8.275,572700.0],["2018-05-17",8.275,8.5096,8.2415,8.4091,420700.0],["2018-05-18",8.4426,8.4426,8.2951,8.3756,323800.0],["2018-05-21",8.3756,8.5431,8.3421,8.5431,592600.0],["2018-05-22",8.5431,8.6771,8.4761,8.4761,583100.0],["2018-05-23",8.4426,8.6302,8.4091,8.6101,359000.0],["2018-05-24",8.5766,8.6771,8.4962,8.6436,509600.0],["2018-05-25",8.6436,8.7642,8.6101,8.6436,370800.0],["2018-05-29",8.5766,8.7441,8.5431,8.7106,363400.0],["2018-05-30",8.7776,8.9786,8.7106,8.8446,386400.0],["2018-05-31",8.885,8.9186,8.683,8.683,394500.0],["2018-06-01",8.7503,8.8177,8.6561,8.7503,330700.0],["2018-06-04",8.7504,8.8513,8.683,8.784,321800.0],["2018-06-05",8.8177,8.9388,8.784,8.8513,268900.0],["2018-06-06",8.8177,8.9186,8.8177,8.8513,306200.0],["2018-06-07",8.885,9.0532,8.885,9.0196,356500.0],["2018-06-08",9.0196,9.1879,9.0196,9.0869,389100.0],["2018-06-11",9.0869,9.2081,9.0532,9.1206,413600.0],["2018-06-12",9.1206,9.1542,9.0196,9.0196,272800.0],["2018-06-13",8.9859,9.0532,8.8177,8.885,414900.0],["2018-06-14",8.885,8.885,8.7504,8.885,432700.0],["2018-06-15",8.8513,8.9523,8.8177,8.885,613900.0],["2018-06-18",8.885,8.9523,8.8513,8.885,369300.0],["2018-06-19",8.8513,9.0532,8.8042,9.0532,343200.0],["2018-06-20",9.1206,9.1744,9.0196,9.1206,326400.0],["2018-06-21",9.1542,9.1542,8.9523,8.9523,282100.0],["2018-06-22",9.0196,9.1206,8.9523,9.0869,607200.0],["2018-06-25",9.0196,9.1542,8.9859,9.1542,732800.0],["2018-06-26",9.1542,9.3561,9.0196,9.2552,355400.0],["2018-06-27",9.2888,9.3225,9.1879,9.2215,334500.0],["2018-06-28",9.1879,9.309,9.1744,9.2552,420900.0],["2018-06-29",9.3225,9.4571,9.2552,9.3225,538600.0],["2018-07-02",9.2888,9.5581,9.2215,9.5581,446600.0],["2018-07-03",9.6254,9.6254,9.4908,9.4908,229900.0],["2018-07-05",9.5244,9.6254,9.3561,9.6254,362900.0],["2018-07-06",9.659,9.659,9.4571,9.4571,367700.0],["2018-07-09",9.4571,9.6792,9.4235,9.6254,243700.0],["2018-07-10",9.659,9.659,9.41,9.4571,406900.0],["2018-07-11",9.4235,9.6792,9.4235,9.6254,359100.0],["2018-07-12",9.659,9.7937,9.5917,9.6927,326800.0],["2018-07-13",9.6927,9.8475,9.6927,9.7264,342200.0],["2018-07-16",9.7264,9.76,9.4773,9.4908,333100.0],["2018-07-17",9.4908,9.5917,9.4235,9.4908,337500.0],["2018-07-18",9.4908,9.5917,9.4235,9.5917,295200.0],["2018-07-19",9.5917,9.5917,9.4235,9.4571,452300.0],["2018-07-20",9.4571,9.5446,9.4235,9.4571,312600.0],["2018-07-23",9.4235,9.4436,9.2552,9.3225,543600.0],["2018-07-24",9.3561,9.4571,9.3427,9.4235,297600.0],["2018-07-25",9.3898,9.4571,9.3561,9.3898,237900.0],["2018-07-26",9.3898,9.511,9.3763,9.4235,252000.0],["2018-07-27",9.4571,9.6456,9.309,9.3561,403500.0],["2018-07-30",9.3225,9.4235,9.1206,9.1542,697700.0],["2018-07-31",8.784,8.8177,8.0436,8.6157,1285800.0],["2018-08-01",8.5484,8.6157,8.4811,8.5484,820200.0],["2018-08-02",8.5484,8.6696,8.4811,8.5484,701100.0],["2018-08-03",8.5484,8.7705,8.5148,8.6157,704500.0],["2018-08-06",8.5484,8.784,8.5484,8.7167,531100.0],["2018-08-07",8.784,8.9859,8.7504,8.885,685100.0],["2018-08-08",8.8513,8.885,8.7503,8.7503,624100.0],["2018-08-09",8.7503,8.8513,8.7167,8.7503,490300.0],["2018-08-10",8.7167,8.7167,8.3801,8.4475,547800.0],["2018-08-13",8.4811,8.6157,8.2119,8.3128,583400.0],["2018-08-14",8.3128,8.4003,8.2455,8.2455,246800.0],["2018-08-15",8.2455,8.3128,7.909,7.9426,402500.0],["2018-08-16",7.9426,8.0772,7.909,7.9763,595900.0],["2018-08-17",7.9763,8.1782,7.9763,8.1109,598900.0],["2018-08-20",8.1446,8.3128,8.1109,8.2455,372300.0],["2018-08-21",8.2455,8.4811,8.2455,8.3465,370300.0],["2018-08-22",8.3128,8.3801,8.2119,8.3465,384800.0],["2018-08-23",8.3465,8.5013,8.3128,8.4138,437800.0],["2018-08-24",8.4475,8.5013,8.3667,8.3801,335000.0],["2018-08-27",8.4138,8.4811,8.3465,8.4138,389600.0],["2018-08-28",8.4138,8.4811,8.3465,8.3801,312100.0],["2018-08-29",8.3465,8.4676,8.3465,8.3465,468700.0],["2018-08-30",8.3194,8.4885,8.2856,8.3194,340400.0],["2018-08-31",8.2856,8.3871,8.1503,8.3871,598900.0],["2018-09-04",8.3871,8.3871,8.1503,8.2518,322900.0],["2018-09-05",8.218,8.3194,8.1165,8.1503,481500.0],["2018-09-06",8.1842,8.3397,8.0827,8.1165,425600.0],["2018-09-07",8.0489,8.218,8.0151,8.1503,384900.0],["2018-09-10",8.1503,8.2721,8.1503,8.1842,293700.0],["2018-09-11",8.1842,8.2721,8.0827,8.0827,357200.0],["2018-09-12",8.0827,8.2721,8.0827,8.1503,316300.0],["2018-09-13",8.218,8.2721,8.1368,8.218,231900.0],["2018-09-14",8.1842,8.3871,8.1503,8.218,323900.0],["2018-09-17",8.218,8.2856,8.0827,8.1165,301800.0],["2018-09-18",8.1165,8.218,8.103,8.1165,487100.0],["2018-09-19",8.1165,8.218,8.0489,8.1165,448300.0],["2018-09-20",8.1503,8.218,8.103,8.1165,330800.0],["2018-09-21",8.1165,8.2045,8.0151,8.0827,1373400.0],["2018-09-24",8.0489,8.0489,7.7783,7.8122,618700.0],["2018-09-25",7.8122,7.9136,7.8122,7.846,427900.0],["2018-09-26",7.8798,7.8798,7.7783,7.7783,378700.0],["2018-09-27",7.8122,7.846,7.7445,7.7445,417600.0],["2018-09-28",7.7107,7.8122,7.5416,7.6431,540800.0],["2018-10-01",7.6431,7.6836,7.5145,7.5348,565400.0],["2018-10-02",7.5281,7.5957,7.4943,7.5213,499700.0],["2018-10-03",7.5619,7.6228,7.4401,7.5348,387700.0],["2018-10-04",7.5145,7.5281,7.3049,7.3387,361700.0],["2018-10-05",7.3657,7.3657,7.1899,7.2643,452400.0],["2018-10-08",7.2778,7.4266,7.2372,7.3928,479200.0],["2018-10-09",7.3522,7.4401,7.2846,7.2913,515800.0],["2018-10-10",7.2913,7.3319,7.1222,7.1222,465700.0],["2018-10-11",7.0681,7.1628,6.9937,7.0005,487200.0],["2018-10-12",7.1222,7.1493,6.8517,6.899,432700.0],["2018-10-15",6.8652,6.9734,6.8652,6.9126,421600.0],["2018-10-16",6.9396,7.0614,6.8449,7.0546,493600.0],["2018-10-17",7.014,7.0411,6.9396,6.9667,384200.0],["2018-10-18",6.9329,6.9667,6.7299,6.8111,539700.0],["2018-10-19",6.8179,6.9193,6.7705,6.8246,387000.0],["2018-10-22",6.8449,7.0073,6.8449,6.8517,288900.0],["2018-10-23",6.7638,6.8585,6.4865,6.7976,854800.0],["2018-10-24",6.7841,6.9058,6.7029,6.7029,950000.0],["2018-10-25",6.7299,6.9193,6.7164,6.8585,615600.0],["2018-10-26",6.8111,6.899,6.7299,6.8044,500900.0],["2018-10-29",6.8788,6.9667,6.6488,6.7435,713800.0],["2018-10-30",5.7627,5.8574,4.9984,5.3772,3034500.0],["2018-10-31",5.3907,5.5395,5.154,5.4584,1451400.0],["2018-11-01",5.4787,5.8236,5.4719,5.7357,961600.0],["2018-11-02",5.8777,6.0874,5.8507,6.0536,830400.0],["2018-11-05",6.0603,6.1009,5.6477,5.6748,861600.0],["2018-11-06",5.6342,5.9521,5.5733,5.8168,887800.0],["2018-11-07",5.8236,5.9521,5.7357,5.9386,614600.0],["2018-11-08",5.9115,5.9183,5.7357,5.7898,626000.0],["2018-11-09",5.756,5.8236,5.6207,5.641,706400.0],["2018-11-12",5.6545,5.7086,5.4922,5.5598,487000.0],["2018-11-13",5.5801,5.7086,5.5395,5.5531,444000.0],["2018-11-14",5.6072,5.6545,5.4651,5.4651,713000.0],["2018-11-15",5.4381,5.6004,5.384,5.5666,355500.0],["2018-11-16",5.526,5.5395,5.3501,5.4719,1607100.0],["2018-11-19",5.4584,5.526,5.3907,5.4651,1560500.0],["2018-11-20",5.4245,5.5125,5.3637,5.3637,540200.0],["2018-11-21",5.384,5.5598,5.3637,5.4719,377800.0],["2018-11-23",5.4178,5.4448,5.3637,5.3907,236200.0],["2018-11-26",5.4448,5.4989,5.2893,5.296,510600.0],["2018-11-27",5.2622,5.3501,5.2554,5.3231,408600.0],["2018-11-28",5.3434,5.5192,5.2554,5.4719,684300.0],["2018-11-29",5.4787,5.5877,5.4242,5.5264,510800.0],["2018-11-30",5.506,5.5468,5.431,5.5332,549900.0],["2018-12-03",5.6082,5.6218,5.4446,5.4855,408700.0],["2018-12-04",5.4787,5.5332,5.1175,5.1244,592000.0],["2018-12-06",5.1107,5.1448,5.0085,5.0835,907200.0],["2018-12-07",5.0903,5.1652,4.8995,4.9199,702800.0],["2018-12-10",4.9063,4.9199,4.7905,4.8518,457400.0],["2018-12-11",4.9063,4.9131,4.6678,4.77,903600.0],["2018-12-12",4.8313,4.9199,4.7768,4.7905,534900.0],["2018-12-13",4.8109,4.8654,4.7019,4.7155,747200.0],["2018-12-14",4.661,4.7223,4.5792,4.6065,556400.0],["2018-12-17",4.5928,4.6814,4.5383,4.5656,879600.0],["2018-12-18",4.5792,4.6678,4.5451,4.6201,727700.0],["2018-12-19",4.5997,4.6474,4.3884,4.4293,893500.0],["2018-12-20",4.4225,4.4838,4.3612,4.4225,707800.0],["2018-12-21",4.4293,4.5588,4.3816,4.3952,1936300.0],["2018-12-24",4.3816,4.3884,4.2794,4.293,290600.0],["2018-12-26",4.3135,4.4429,4.1363,4.4429,903200.0],["2018-12-27",4.3543,4.4634,4.3203,4.4566,511000.0],["2018-12-28",4.4429,4.6065,4.4089,4.586,895100.0],["2018-12-31",4.5928,4.6474,4.5588,4.6201,858700.0],["2019-01-02",4.5588,5.0494,4.5588,4.8859,1173400.0],["2019-01-03",4.8382,5.0085,4.7973,4.9063,1030100.0],["2019-01-04",4.9063,5.247,4.9063,5.2334,961100.0],["2019-01-07",5.1925,5.3833,5.1721,5.2879,883100.0],["2019-01-08",5.3356,5.3969,5.2743,5.3833,917100.0],["2019-01-09",5.4378,5.6218,5.3901,5.5468,690200.0],["2019-01-10",5.5128,5.6422,5.4106,5.6422,513400.0],["2019-01-11",5.615,5.724,5.5605,5.6899,720200.0],["2019-01-14",5.6831,5.799,5.6354,5.6763,520200.0],["2019-01-15",5.6968,5.7445,5.6286,5.7308,608600.0],["2019-01-16",5.7376,5.8126,5.6831,5.7922,661300.0],["2019-01-17",5.7785,5.9489,5.7785,5.9284,625600.0],["2019-01-18",5.9761,6.0579,5.9489,6.017,875400.0],["2019-01-22",5.9966,6.0647,5.9489,6.017,952100.0],["2019-01-23",6.0375,6.0988,5.8603,5.9489,691200.0],["2019-01-24",5.9353,6.0034,5.8603,5.9148,609100.0],["2019-01-25",5.9761,6.1124,5.9761,6.017,279500.0],["2019-01-28",5.9557,6.0579,5.9012,5.9898,322400.0],["2019-01-29",6.0034,6.092,5.9966,6.0102,547900.0],["2019-01-30",6.0715,6.092,5.9353,6.0375,430200.0],["2019-01-31",6.0511,6.092,5.9761,6.017,652600.0],["2019-02-01",6.0307,6.0579,5.983,6.0307,296500.0],["2019-02-04",6.0238,6.2146,5.9693,6.2078,633600.0],["2019-02-05",6.2146,6.2555,6.1397,6.1874,401700.0],["2019-02-06",6.1874,6.2283,6.1465,6.1806,323700.0],["2019-02-07",6.1533,6.1533,5.9489,6.017,489500.0],["2019-02-08",5.9898,6.0511,5.8739,5.9216,857500.0],["2019-02-11",5.9421,6.1124,5.9421,6.0852,711700.0],["2019-02-12",6.1261,6.2896,6.1261,6.2555,733300.0],["2019-02-13",5.4106,6.201,5.4037,6.1397,1284900.0],["2019-02-14",6.0511,6.1533,6.0034,6.1056,516000.0],["2019-02-15",6.1329,6.2964,6.1056,6.2896,772600.0],["2019-02-19",6.2896,6.3714,6.201,6.2215,596600.0],["2019-02-20",6.2896,6.3782,6.2487,6.3577,635900.0],["2019-02-21",6.3577,6.3782,6.2419,6.3305,557400.0],["2019-02-22",6.3577,6.4123,6.3032,6.3577,645200.0],["2019-02-25",6.3782,6.46,6.31,6.3305,522900.0],["2019-02-26",6.3305,6.3986,6.3032,6.3577,539300.0],["2019-02-27",6.3646,6.385,6.276,6.3169,469400.0],["2019-02-28",6.2964,6.3577,6.2078,6.3373,569400.0],["2019-03-01",6.3782,6.3918,6.2692,6.3509,351900.0],["2019-03-04",6.3373,6.4259,6.2828,6.3169,552600.0],["2019-03-05",6.31,6.3373,6.1942,6.2146,410200.0],["2019-03-06",6.1874,6.2351,6.0852,6.1329,694500.0],["2019-03-07",6.1261,6.1261,6.0375,6.0375,581600.0],["2019-03-08",6.017,6.1261,5.9625,6.0511,359800.0],["2019-03-11",6.0647,6.2078,6.0647,6.0852,441300.0],["2019-03-12",6.092,6.1397,6.0443,6.0988,316200.0],["2019-03-13",6.0988,6.2078,6.0988,6.1124,392700.0],["2019-03-14",6.1056,6.1467,6.0027,6.037,397600.0],["2019-03-15",6.0438,6.1948,6.0438,6.1056,1190000.0],["2019-03-18",6.1124,6.2291,6.0576,6.133,470300.0],["2019-03-19",6.1536,6.2016,6.0233,6.0233,378800.0],["2019-03-20",6.0164,6.037,5.8312,5.8655,369900.0],["2019-03-21",5.838,5.9821,5.838,5.886,351800.0],["2019-03-22",5.838,5.8655,5.6391,5.6391,467100.0],["2019-03-25",5.6322,5.7488,5.5705,5.694,633900.0],["2019-03-26",5.7283,5.886,5.7145,5.8106,568300.0],["2019-03-27",5.79,5.9272,5.7763,5.8449,378700.0],["2019-03-28",5.8586,5.9409,5.7969,5.9135,356000.0],["2019-03-29",5.9546,5.9958,5.8174,5.8723,512000.0],["2019-04-01",5.9203,6.0576,5.9203,5.9684,462200.0],["2019-04-02",5.9615,6.0301,5.9478,5.9684,376900.0],["2019-04-03",6.0164,6.0919,5.9409,5.9546,302700.0],["2019-04-04",5.9615,6.0164,5.9135,5.9615,456000.0],["2019-04-05",5.9615,6.0301,5.9615,6.0027,571100.0],["2019-04-08",5.9889,6.0781,5.9615,5.9821,336800.0],["2019-04-09",5.9409,5.9478,5.838,5.8517,556300.0],["2019-04-10",5.886,5.9958,5.8723,5.9821,291500.0],["2019-04-11",5.9821,6.0644,5.9821,6.0164,238900.0],["2019-04-12",6.0438,6.1056,5.9958,6.0301,312300.0],["2019-04-15",6.0233,6.1056,5.9272,5.9684,235100.0],["2019-04-16",5.9889,6.0781,5.9615,6.0713,382500.0],["2019-04-17",6.1056,6.181,6.0781,6.1124,300800.0],["2019-04-18",6.085,6.1262,6.0301,6.0575,206100.0],["2019-04-22",6.0095,6.0713,5.8655,5.8723,424300.0],["2019-04-23",5.8929,6.0713,5.8517,6.0438,297000.0],["2019-04-24",6.0164,6.1605,6.0164,6.1399,287300.0],["2019-04-25",6.1056,6.1056,5.9546,6.0507,282800.0],["2019-04-26",6.0576,6.2085,6.0576,6.181,234900.0],["2019-04-29",6.2428,6.3045,6.1948,6.2565,243600.0],["2019-04-30",6.2839,6.2977,6.181,6.2702,545500.0],["2019-05-01",6.2634,6.3525,6.0644,6.0644,430800.0],["2019-05-02",6.2977,6.2977,5.6185,5.6322,650800.0],["2019-05-03",5.694,5.886,5.6734,5.8792,719300.0],["2019-05-06",5.7831,6.0919,5.7351,5.9752,505200.0],["2019-05-07",5.8998,5.9478,5.742,5.79,458600.0],["2019-05-08",5.7694,5.8517,5.742,5.742,499200.0],["2019-05-09",5.6665,5.886,5.6528,5.8655,409200.0],["2019-05-10",5.8243,5.838,5.7077,5.7488,323000.0],["2019-05-13",5.6116,5.6802,5.5911,5.6322,930300.0],["2019-05-14",5.6254,5.7351,5.6254,5.6802,416300.0],["2019-05-15",5.6185,5.7077,5.5773,5.6185,596400.0],["2019-05-16",5.6254,5.7077,5.5911,5.6185,485600.0],["2019-05-17",5.5568,5.6185,5.4127,5.4264,836300.0],["2019-05-20",5.3647,5.4196,5.3029,5.3167,720100.0],["2019-05-21",5.3578,5.4882,5.3166,5.4607,1396600.0],["2019-05-22",5.4539,5.5705,5.3784,5.4264,428500.0],["2019-05-23",5.378,5.4126,5.3227,5.3642,463500.0],["2019-05-24",5.3849,5.4264,5.3366,5.4126,361800.0],["2019-05-28",5.4126,5.4817,5.3296,5.3435,544700.0],["2019-05-29",5.2951,5.3435,5.1983,5.2052,965400.0],["2019-05-30",5.219,5.62,5.1776,5.1983,822200.0],["2019-05-31",5.1223,5.1568,5.0117,5.0808,540500.0],["2019-06-03",5.067,5.1776,5.0393,5.1223,733500.0],["2019-06-04",5.1776,5.3642,5.1499,5.3296,855000.0],["2019-06-05",5.3296,5.3642,5.219,5.2398,501900.0],["2019-06-06",5.2329,5.2812,5.1084,5.2398,508700.0],["2019-06-07",5.2812,5.3918,5.2743,5.3089,441000.0],["2019-06-10",5.3504,5.4333,5.302,5.3642,588900.0],["2019-06-11",5.4195,5.5025,5.378,5.4126,454500.0],["2019-06-12",5.4126,5.4126,5.2812,5.3089,593000.0],["2019-06-13",5.3365,5.4126,5.3089,5.378,487400.0],["2019-06-14",5.3849,5.3919,5.3089,5.3296,475000.0],["2019-06-17",5.3227,5.3435,5.2467,5.2951,522500.0],["2019-06-18",5.3227,5.5163,5.302,5.4886,1477900.0],["2019-06-19",5.5094,5.6269,5.4333,5.4541,673700.0],["2019-06-20",5.4955,5.5232,5.4264,5.4541,666300.0],["2019-06-21",5.4264,5.4264,5.2743,5.2812,866300.0],["2019-06-24",5.2743,5.2812,5.1084,5.1084,861800.0],["2019-06-25",5.1015,5.1015,5.0117,5.06,773200.0],["2019-06-26",5.067,5.1983,5.067,5.1084,509500.0],["2019-06-27",5.1223,5.3158,5.1223,5.3158,599800.0],["2019-06-28",5.3227,5.4886,5.3227,5.4402,789700.0],["2019-07-01",5.5094,5.5578,5.3435,5.378,403200.0],["2019-07-02",5.3573,5.4402,5.302,5.4402,429000.0],["2019-07-03",5.4472,5.5025,5.3573,5.3573,313700.0],["2019-07-05",5.3158,5.461,5.2812,5.4402,330900.0],["2019-07-08",5.4402,5.4817,5.3988,5.4195,476100.0],["2019-07-09",5.3711,5.4195,5.2743,5.3849,433200.0],["2019-07-10",5.4057,5.4817,5.3365,5.3711,307600.0],["2019-07-11",5.3642,5.3642,5.1706,5.2329,569700.0],["2019-07-12",5.2329,5.3849,5.2121,5.3573,497300.0],["2019-07-15",5.3642,5.378,5.1568,5.3504,635400.0],["2019-07-16",5.3365,5.4472,5.3365,5.3849,405300.0],["2019-07-17",5.3573,5.3919,5.2812,5.302,789200.0],["2019-07-18",5.2882,5.4817,5.2674,5.4472,344200.0],["2019-07-19",5.4333,5.5025,5.4195,5.4402,374700.0],["2019-07-22",5.4402,5.4886,5.3573,5.4126,415100.0],["2019-07-23",5.4264,5.5647,5.4195,5.5232,479700.0],["2019-07-24",5.4955,5.7098,5.4955,5.696,402600.0],["2019-07-25",5.6822,5.7167,5.5439,5.5578,479400.0],["2019-07-26",5.5923,5.6753,5.5439,5.62,477800.0],["2019-07-29",5.5923,5.6822,5.5508,5.6407,467000.0],["2019-07-30",5.5992,5.7167,5.5923,5.6269,565900.0],["2019-07-31",6.1522,6.7813,6.0416,6.7605,2515600.0],["2019-08-01",6.7606,6.9472,6.6707,6.7191,1215100.0],["2019-08-02",6.6983,6.7052,6.484,6.6638,648000.0],["2019-08-05",6.5255,6.6292,6.3734,6.5946,743900.0],["2019-08-06",6.643,6.6983,6.5117,6.6085,624400.0],["2019-08-07",6.6085,6.6085,6.3596,6.4495,873500.0],["2019-08-08",6.5255,6.6569,6.4702,6.6223,651100.0],["2019-08-09",6.567,6.6016,6.3527,6.4702,886400.0],["2019-08-12",6.4426,6.5255,6.3527,6.5048,1102600.0],["2019-08-13",6.4771,6.7053,6.4771,6.6085,429300.0],["2019-08-14",6.5048,6.5739,6.4287,6.491,584200.0],["2019-08-15",6.5117,6.5946,6.4702,6.5324,551400.0],["2019-08-16",6.5532,6.6569,6.5463,6.6016,540700.0],["2019-08-19",6.6983,6.7813,6.4702,6.6085,576700.0],["2019-08-20",6.6016,6.6499,6.567,6.6154,458900.0],["2019-08-21",6.6845,6.7675,6.6638,6.7191,626300.0],["2019-08-22",6.7469,6.8791,6.733,6.8443,771600.0],["2019-08-23",6.7886,6.893,6.6287,6.6287,733200.0],["2019-08-26",6.7399,6.7399,6.4826,6.4895,571200.0],["2019-08-27",6.5452,6.58,6.2809,6.2809,605900.0],["2019-08-28",6.2809,6.5382,6.2391,6.4478,625200.0],["2019-08-29",6.5174,6.58,6.4478,6.4478,513600.0],["2019-08-30",6.4687,6.5591,6.42,6.4478,444000.0],["2019-09-03",6.3922,6.4269,6.26,6.26,511700.0],["2019-09-04",6.3435,6.4617,6.3017,6.3922,482400.0],["2019-09-05",6.5035,6.58,6.42,6.4617,591400.0],["2019-09-06",6.4617,6.5174,6.3991,6.4756,398900.0],["2019-09-09",6.4895,6.6356,6.4756,6.6356,652400.0],["2019-09-10",6.6426,6.9486,6.58,6.8651,733400.0],["2019-09-11",6.9138,6.9695,6.7956,6.9695,429400.0],["2019-09-12",6.9834,7.039,6.8582,7.0043,485600.0],["2019-09-13",7.0669,7.1086,6.9208,6.9764,536900.0],["2019-09-16",6.9417,6.9417,6.7747,6.8165,431500.0],["2019-09-17",6.7539,6.8025,6.6982,6.7539,502500.0],["2019-09-18",6.7469,6.7678,6.5869,6.6565,547500.0],["2019-09-19",6.726,6.7399,6.6287,6.6634,615800.0],["2019-09-20",6.726,6.7608,6.6426,6.6982,1390500.0],["2019-09-23",6.6982,6.8304,6.6773,6.8025,628300.0],["2019-09-24",6.7956,6.8791,6.6982,6.7052,567100.0],["2019-09-25",6.7191,6.9069,6.7191,6.8651,412200.0],["2019-09-26",6.8443,6.8999,6.7469,6.8304,281100.0],["2019-09-27",6.8582,6.9625,6.8373,6.8999,359500.0],["2019-09-30",6.8999,6.9695,6.8095,6.8651,518300.0],["2019-10-01",6.893,7.0112,6.7191,6.7191,503700.0],["2019-10-02",6.6704,6.6843,6.5243,6.6704,416700.0],["2019-10-03",6.6147,6.6426,6.4617,6.5869,321800.0],["2019-10-04",6.5661,6.7399,6.5661,6.733,402500.0],["2019-10-07",6.6704,6.7191,6.58,6.6634,461000.0],["2019-10-08",6.58,6.6356,6.5243,6.6008,392000.0],["2019-10-09",6.6495,6.6982,6.6217,6.6704,326900.0],["2019-10-10",6.6913,6.7539,6.6773,6.6982,369600.0],["2019-10-11",6.8025,6.8791,6.7678,6.7817,418400.0],["2019-10-14",6.7469,6.7608,6.6634,6.7052,305500.0],["2019-10-15",6.7052,6.7608,6.6287,6.6426,242300.0],["2019-10-16",6.6147,6.7052,6.5939,6.6704,354500.0],["2019-10-17",6.7052,6.7886,6.6773,6.7747,498300.0],["2019-10-18",6.7817,6.8373,6.7678,6.8095,379200.0],["2019-10-21",6.8791,6.9556,6.8304,6.8999,702700.0],["2019-10-22",6.8721,6.9277,6.7886,6.8512,677400.0],["2019-10-23",6.8443,7.039,6.8095,7.0182,639700.0],["2019-10-24",7.0182,7.0599,6.9208,6.9764,542700.0],["2019-10-25",6.9764,7.1364,6.9556,6.9764,528500.0],["2019-10-28",6.9903,7.1295,6.9764,6.9903,745800.0],["2019-10-29",6.9556,7.0529,6.8651,6.9903,834800.0],["2019-10-30",6.7399,6.7539,6.1139,6.2044,1369100.0],["2019-10-31",6.2391,6.4339,6.2183,6.3643,1148700.0],["2019-11-01",6.42,6.4478,6.3017,6.3922,811300.0],["2019-11-04",6.4339,6.6078,6.4339,6.5452,862000.0],["2019-11-05",6.6147,6.6843,6.4965,6.58,478800.0],["2019-11-06",6.58,6.6217,6.4826,6.5035,439600.0],["2019-11-07",6.573,6.6217,6.4826,6.4965,357100.0],["2019-11-08",6.4617,6.5243,6.4339,6.4826,388600.0],["2019-11-11",6.4339,6.5313,6.4339,6.5104,284000.0],["2019-11-12",6.5382,6.5939,6.5035,6.5104,385900.0],["2019-11-13",6.4687,6.5382,6.4061,6.4756,816500.0],["2019-11-14",6.4826,6.58,6.4756,6.5313,358900.0],["2019-11-15",6.573,6.6147,6.4895,6.5174,364400.0],["2019-11-18",6.5243,6.5869,6.4965,6.5382,396000.0],["2019-11-19",6.5521,6.6356,6.5452,6.6008,573100.0],["2019-11-20",6.5521,6.6634,6.5521,6.6008,728600.0],["2019-11-21",6.6078,6.6565,6.3991,6.3991,570900.0],["2019-11-22",6.4269,6.4895,6.3296,6.3296,345800.0],["2019-11-25",6.3713,6.5869,6.3643,6.4895,581900.0],["2019-11-26",6.4687,6.5382,6.3852,6.4061,502100.0],["2019-11-27",6.4236,6.4936,6.4026,6.4516,274300.0],["2019-11-29",6.3956,6.4796,6.3535,6.4096,143900.0],["2019-12-02",6.3816,6.4376,6.2765,6.3045,632100.0],["2019-12-03",6.2555,6.2975,6.1224,6.1854,560000.0],["2019-12-04",6.2274,6.3886,6.2064,6.2905,460400.0],["2019-12-05",6.2835,6.3886,6.2765,6.3535,831200.0],["2019-12-06",6.4236,6.6267,6.4236,6.5006,456600.0],["2019-12-09",6.4936,6.5287,6.4446,6.4796,376800.0],["2019-12-10",6.4796,6.5076,6.4236,6.4376,550400.0],["2019-12-11",6.4796,6.6407,6.4166,6.6407,555200.0],["2019-12-12",6.6127,6.6548,6.5707,6.6548,432200.0],["2019-12-13",6.6688,6.7248,6.5427,6.7038,623500.0],["2019-12-16",6.7248,6.7949,6.6898,6.7038,511100.0],["2019-12-17",6.7038,6.7248,6.6407,6.7178,448400.0],["2019-12-18",6.7528,6.7949,6.7108,6.7808,453200.0],["2019-12-19",6.7808,6.7808,6.6477,6.6968,385500.0],["2019-12-20",6.6898,6.7668,6.6688,6.7458,865800.0],["2019-12-23",6.7738,6.8019,6.6477,6.6758,274200.0],["2019-12-24",6.6618,6.6828,6.6057,6.6618,237700.0],["2019-12-26",6.6898,6.6898,6.5637,6.5777,179500.0],["2019-12-27",6.6337,6.6337,6.5147,6.5427,246000.0],["2019-12-30",6.5427,6.5917,6.4726,6.5357,286300.0],["2019-12-31",6.5217,6.5917,6.5147,6.5567,315600.0],["2020-01-02",6.5847,6.5847,6.3325,6.3816,505200.0],["2020-01-03",6.3115,6.3605,6.2415,6.2975,402700.0],["2020-01-06",6.2485,6.4376,6.2064,6.3605,795400.0],["2020-01-07",6.3185,6.3395,6.1294,6.2134,466500.0],["2020-01-08",6.2274,6.2415,6.1294,6.1924,440500.0],["2020-01-09",6.2274,6.2274,6.0593,6.0873,376800.0],["2020-01-10",6.0944,6.1994,6.0523,6.1854,367500.0],["2020-01-13",6.1924,6.3115,6.1504,6.3115,409700.0],["2020-01-14",6.2695,6.3816,6.2345,6.3675,344200.0],["2020-01-15",6.3395,6.4656,6.3185,6.4446,352300.0],["2020-01-16",6.4936,6.5357,6.4586,6.5076,292200.0],["2020-01-17",6.5637,6.5637,6.3816,6.4096,243000.0],["2020-01-21",6.3886,6.3886,6.2134,6.3746,449700.0],["2020-01-22",6.3746,6.4306,6.3325,6.3746,266600.0],["2020-01-23",6.3675,6.4306,6.2975,6.3746,248900.0],["2020-01-24",6.3746,6.3956,6.3115,6.3675,303200.0],["2020-01-27",6.3045,6.3956,6.2975,6.3746,410700.0],["2020-01-28",6.3956,6.4306,6.3115,6.3185,270600.0],["2020-01-29",6.3395,6.3675,6.1854,6.1924,470500.0],["2020-01-30",6.1364,6.3255,6.1364,6.3255,401800.0],["2020-01-31",6.2835,6.3465,6.0383,6.0523,455400.0],["2020-02-03",6.0803,6.1644,6.0383,6.0663,407100.0],["2020-02-04",6.1294,6.2765,6.1224,6.1364,400600.0],["2020-02-05",6.2485,6.4516,6.2415,6.4236,325200.0],["2020-02-06",6.4516,6.5006,6.3886,6.4516,348800.0],["2020-02-07",6.4516,6.4656,6.3535,6.4446,243400.0],["2020-02-10",6.4096,6.4446,6.3255,6.3816,200500.0],["2020-02-11",6.4306,6.5147,6.3956,6.4166,354200.0],["2020-02-12",6.7738,7.9717,6.7738,7.2222,3176600.0],["2020-02-13",7.1801,7.4393,6.977,7.1031,1185800.0],["2020-02-14",7.1031,7.1451,6.8019,6.8369,492700.0],["2020-02-18",6.8439,6.8929,6.7248,6.7458,461700.0],["2020-02-19",6.7318,6.7668,6.6407,6.6548,354200.0],["2020-02-20",6.5917,6.7038,6.5147,6.6197,442400.0],["2020-02-21",6.6197,6.6197,6.4656,6.5147,403400.0],["2020-02-24",6.3535,6.3535,6.0523,6.0593,539400.0],["2020-02-25",6.0593,6.1224,5.8842,5.8912,817300.0],["2020-02-26",5.9472,6.0033,5.7091,5.7161,856300.0],["2020-02-27",5.611,5.8142,5.534,5.6951,1453200.0],["2020-02-28",5.534,5.7861,5.4779,5.611,922800.0],["2020-03-02",5.597,5.8001,5.548,5.7931,829600.0],["2020-03-03",5.7791,5.9963,5.639,5.66,656400.0],["2020-03-04",5.7301,5.9402,5.6741,5.8912,880400.0],["2020-03-05",5.7441,5.8492,5.59,5.653,667600.0],["2020-03-06",5.4569,5.7231,5.4359,5.625,996100.0],["2020-03-09",5.2958,5.618,5.0926,5.1207,1037000.0],["2020-03-10",5.2467,5.2958,4.8685,5.0856,942700.0],["2020-03-11",4.9175,5.0646,4.8685,5.0156,768800.0],["2020-03-12",4.4132,4.7564,4.266,4.2941,991400.0],["2020-03-13",4.4972,4.5322,3.7267,3.8177,1423000.0],["2020-03-16",3.4885,3.7127,3.3834,3.3974,1218300.0],["2020-03-17",3.4294,3.5288,3.2519,3.4152,1088000.0],["2020-03-18",3.2377,3.3868,2.8401,2.8756,912300.0],["2020-03-19",2.8827,3.0815,2.5277,2.9324,976100.0],["2020-03-20",2.8898,3.117,2.7904,2.8188,1123200.0],["2020-03-23",2.8117,2.9111,2.4922,2.762,604200.0],["2020-03-24",2.8756,3.0105,2.7833,2.9679,791500.0],["2020-03-25",2.9608,3.2519,2.8401,3.2022,1259100.0],["2020-03-26",3.2874,3.6353,3.188,3.6282,1156900.0],["2020-03-27",3.472,3.8341,3.3868,3.6566,864400.0],["2020-03-30",3.7276,3.7276,3.3939,3.5501,607300.0],["2020-03-31",3.5146,3.6353,3.4578,3.5856,1124800.0],["2020-04-01",3.4152,3.5785,3.2732,3.33,879700.0],["2020-04-02",3.3016,3.5146,3.2022,3.4081,912000.0],["2020-04-03",3.3726,3.4223,3.1738,3.2874,752600.0],["2020-04-06",3.401,3.5004,3.3371,3.4649,907500.0],["2020-04-07",3.5856,3.8057,3.5075,3.7276,1331500.0],["2020-04-08",3.7702,4.1465,3.7702,4.1252,703200.0],["2020-04-09",4.2033,4.4234,4.2033,4.3382,877800.0],["2020-04-13",4.3311,4.3737,4.1394,4.3169,705300.0],["2020-04-14",4.3808,4.4802,4.0755,4.253,1016400.0],["2020-04-15",4.0684,4.1394,3.8057,3.8341,585600.0],["2020-04-16",3.7702,3.9335,3.7347,3.8696,552900.0],["2020-04-17",4.0329,4.1536,3.9548,4.0542,836700.0],["2020-04-20",3.9477,4.0684,3.8767,3.9619,581400.0],["2020-04-21",3.8128,3.9335,3.7631,3.8909,506700.0],["2020-04-22",3.9406,3.969,3.8057,3.8767,552200.0],["2020-04-23",3.8838,4.0968,3.8838,4.0471,378900.0],["2020-04-24",4.0471,4.253,3.9903,4.1749,534700.0],["2020-04-27",4.2601,4.7074,4.2104,4.6364,738000.0],["2020-04-28",4.7784,5.0908,4.7571,5.034,561600.0],["2020-04-29",5.1831,5.4103,5.1547,5.2896,1892600.0],["2020-04-30",5.1476,5.3109,4.9914,5.2541,636200.0],["2020-05-01",5.0837,5.0908,4.8991,5.0482,837900.0],["2020-05-04",4.9701,5.0127,4.6719,4.7358,724600.0],["2020-05-05",4.4376,4.6364,4.1394,4.4731,1416000.0],["2020-05-06",4.3879,4.5015,4.1678,4.1962,801300.0],["2020-05-07",4.2814,4.4163,4.1607,4.2743,749600.0],["2020-05-08",4.3808,4.5867,4.2885,4.5299,1030700.0],["2020-05-11",4.466,4.5228,4.182,4.2885,861600.0],["2020-05-12",4.2743,4.3382,4.0897,4.0897,711000.0],["2020-05-13",4.0045,4.0471,3.8199,3.8767,811900.0],["2020-05-14",3.7986,4.0258,3.7134,3.9477,608900.0],["2020-05-15",3.9548,4.0187,3.8412,3.9761,481400.0],["2020-05-18",4.182,4.395,4.182,4.3879,574400.0],["2020-05-19",4.3737,4.4518,4.1962,4.1962,462500.0],["2020-05-20",4.3027,4.4092,4.2175,4.2956,493700.0],["2020-05-21",4.2672,4.3453,4.2175,4.2388,475800.0],["2020-05-22",4.2956,4.3453,4.1678,4.3382,449900.0],["2020-05-26",4.5284,4.5499,4.3633,4.3705,722300.0],["2020-05-27",4.5212,4.8083,4.5212,4.758,1343500.0],["2020-05-28",4.8728,4.8728,4.5068,4.5499,501900.0],["2020-05-29",4.4638,4.5571,4.3705,4.4423,532700.0],["2020-06-01",4.4781,4.5714,4.3705,4.4423,574700.0],["2020-06-02",4.5571,4.6934,4.514,4.6217,398100.0],["2020-06-03",4.7365,5.0092,4.636,4.9446,424400.0],["2020-06-04",4.8872,4.9877,4.7724,4.9303,469600.0],["2020-06-05",4.9877,5.2963,4.9877,5.1456,798300.0],["2020-06-08",5.2388,5.4828,5.2388,5.4398,632800.0],["2020-06-09",5.3178,5.325,5.0738,5.2388,528500.0],["2020-06-10",5.203,5.203,4.9374,4.9518,414000.0],["2020-06-11",4.6719,4.7724,4.5643,4.7365,875000.0],["2020-06-12",4.9661,5.081,4.5714,4.7078,535100.0],["2020-06-15",4.4853,4.8728,4.4781,4.7939,333800.0],["2020-06-16",5.0594,5.0666,4.8298,4.9805,576500.0],["2020-06-17",4.9805,4.9948,4.8154,4.8513,369300.0],["2020-06-18",4.7652,4.8944,4.7078,4.7365,307700.0],["2020-06-19",4.8011,4.8728,4.6145,4.636,959200.0],["2020-06-22",4.5571,4.5858,4.4279,4.5356,655800.0],["2020-06-23",4.6145,4.8083,4.5427,4.758,636700.0],["2020-06-24",4.6647,4.6647,4.471,4.5068,879600.0],["2020-06-25",4.4638,4.6217,4.3633,4.6001,853700.0],["2020-06-26",4.5858,4.7437,4.4997,4.7221,1238700.0],["2020-06-29",4.8083,4.9733,4.7437,4.9733,468800.0],["2020-06-30",4.9877,5.1168,4.8944,5.0953,789300.0],["2020-07-01",5.0953,5.1168,4.6791,4.6934,688500.0],["2020-07-02",4.8011,4.9016,4.6001,4.6863,592000.0],["2020-07-06",4.8011,4.8944,4.6863,4.8154,718200.0],["2020-07-07",4.7293,4.758,4.6288,4.6432,313900.0],["2020-07-08",4.6073,4.6647,4.4997,4.6145,369700.0],["2020-07-09",4.6001,4.6001,4.349,4.4207,529300.0],["2020-07-10",4.4136,4.6504,4.4136,4.5786,446000.0],["2020-07-13",4.636,4.7652,4.5427,4.6145,441900.0],["2020-07-14",4.6288,4.7293,4.5284,4.7006,344300.0],["2020-07-15",4.7796,4.9948,4.7796,4.9016,494700.0],["2020-07-16",4.8585,4.9374,4.8226,4.9231,607700.0],["2020-07-17",4.9303,4.9661,4.7365,4.7867,601700.0],["2020-07-20",4.837,4.837,4.6145,4.6934,588900.0],["2020-07-21",4.7652,4.8585,4.7365,4.7652,491800.0],["2020-07-22",4.7006,4.9733,4.6791,4.9231,846200.0],["2020-07-23",4.8944,5.0738,4.8944,5.0236,484600.0],["2020-07-24",5.0451,5.0881,4.837,4.837,579800.0],["2020-07-27",4.8298,4.959,4.7508,4.9231,246800.0],["2020-07-28",4.8872,5.0307,4.8226,4.8944,507400.0],["2020-07-29",5.1671,5.4326,4.9159,5.0164,733500.0],["2020-07-30",5.0164,5.0451,4.8585,4.9518,498500.0],["2020-07-31",4.88,4.959,4.636,4.6791,441500.0],["2020-08-03",4.7437,4.9016,4.6647,4.8513,426900.0],["2020-08-04",4.8226,4.8728,4.7221,4.7796,290000.0],["2020-08-05",4.8441,4.8872,4.7221,4.7939,457400.0],["2020-08-06",4.7867,5.081,4.7867,5.0523,443300.0],["2020-08-07",5.0164,5.0451,4.9231,5.0307,813900.0],["2020-08-10",5.0594,5.1958,5.0451,5.1312,896400.0],["2020-08-11",5.2245,5.325,5.1527,5.2173,504200.0],["2020-08-12",5.3106,5.3106,4.8872,4.9661,518400.0],["2020-08-13",4.9159,5.081,4.8872,4.9446,291100.0],["2020-08-14",4.8872,5.081,4.8585,5.0379,249200.0],["2020-08-17",5.0164,5.0164,4.88,4.8944,309600.0],["2020-08-18",4.88,4.8872,4.6719,4.7078,564700.0],["2020-08-19",4.7867,4.9303,4.6934,4.88,507700.0],["2020-08-20",4.7796,4.9518,4.7652,4.9159,314600.0],["2020-08-21",4.8585,4.9446,4.8154,4.837,324700.0],["2020-08-24",4.9159,5.1168,4.8441,5.0594,614600.0],["2020-08-25",5.0775,5.1065,4.7806,4.8965,407500.0],["2020-08-26",4.8023,4.882,4.6502,4.7226,852000.0],["2020-08-27",4.7588,4.9109,4.7444,4.7878,416900.0],["2020-08-28",4.7878,4.8675,4.7299,4.8602,227000.0],["2020-08-31",4.8023,4.8458,4.6937,4.6937,538100.0],["2020-09-01",4.6647,4.882,4.6429,4.8747,304400.0],["2020-09-02",4.8747,5.0631,4.8747,4.9254,576600.0],["2020-09-03",4.9689,5.0703,4.7878,4.8385,588700.0],["2020-09-04",4.9472,4.9834,4.7226,4.7371,650600.0],["2020-09-08",4.7661,4.7661,4.5778,4.6357,731100.0],["2020-09-09",4.6719,4.7154,4.4981,4.4981,583900.0],["2020-09-10",4.5778,4.5778,4.4184,4.4184,540300.0],["2020-09-11",4.4256,4.5126,4.3315,4.4691,776200.0],["2020-09-14",4.5053,4.556,4.4401,4.4691,477000.0],["2020-09-15",4.4981,4.5633,4.3894,4.3894,385300.0],["2020-09-16",4.4112,4.4546,4.346,4.3532,1322000.0],["2020-09-17",4.3315,4.556,4.2591,4.4908,1646200.0],["2020-09-18",4.5126,4.614,4.3967,4.4329,1367900.0],["2020-09-21",4.3242,4.346,4.078,4.1142,1004700.0],["2020-09-22",4.1214,4.2446,4.0997,4.2156,651300.0],["2020-09-23",4.2156,4.3025,4.1069,4.1142,763000.0],["2020-09-24",4.1504,4.2735,4.0418,4.2301,596600.0],["2020-09-25",4.1794,4.3677,4.1649,4.317,924400.0],["2020-09-28",4.3605,4.4619,4.3315,4.4112,472400.0],["2020-09-29",4.4546,4.4691,4.2301,4.317,565800.0],["2020-09-30",4.288,4.4039,4.1939,4.2011,481500.0],["2020-10-01",4.1649,4.2953,4.1649,4.1866,342400.0],["2020-10-02",4.1069,4.346,4.1069,4.3025,335400.0],["2020-10-05",4.317,4.4981,4.288,4.4691,438100.0],["2020-10-06",4.5271,4.5995,4.4184,4.4256,540100.0],["2020-10-07",4.4619,4.614,4.4256,4.556,514600.0],["2020-10-08",4.6212,4.7081,4.5633,4.6647,381300.0],["2020-10-09",4.7081,4.7806,4.6357,4.7009,386800.0],["2020-10-12",4.7081,4.882,4.6212,4.8023,385700.0],["2020-10-13",4.7226,4.882,4.5488,4.824,434200.0],["2020-10-14",4.8095,4.9037,4.8095,4.8385,404700.0],["2020-10-15",4.7588,4.853,4.7154,4.8313,369200.0],["2020-10-16",4.8168,4.882,4.7733,4.7878,376500.0],["2020-10-19",4.7733,4.8313,4.6429,4.6647,258200.0],["2020-10-20",4.7081,4.7444,4.6357,4.6357,294300.0],["2020-10-21",4.614,4.7154,4.6067,4.6792,558200.0],["2020-10-22",4.7009,4.7516,4.6357,4.7299,597600.0],["2020-10-23",4.7226,4.8023,4.5053,4.6647,837300.0],["2020-10-26",4.585,4.6357,4.4764,4.5126,515900.0],["2020-10-27",4.4691,4.4836,4.288,4.2953,710700.0],["2020-10-28",4.2083,4.2083,3.9403,4.0707,851700.0],["2020-10-29",4.0635,4.1359,3.8969,4.0418,690000.0],["2020-10-30",3.9766,4.0345,3.7665,3.8172,801500.0],["2020-11-02",3.9041,4.1504,3.8607,4.1359,555300.0],["2020-11-03",4.2446,4.3025,4.1504,4.2518,1365300.0],["2020-11-04",4.1866,4.1866,4.0345,4.078,413600.0],["2020-11-05",4.1069,4.288,4.1069,4.1866,291700.0],["2020-11-06",4.1939,4.2663,4.1576,4.1649,421300.0],["2020-11-09",4.5633,4.8892,4.4184,4.8385,981900.0],["2020-11-10",4.8892,5.0051,4.8095,4.8095,714700.0],["2020-11-11",4.8965,5.0413,4.7806,4.8747,614600.0],["2020-11-12",5.1427,5.15,4.7878,4.8602,989000.0],["2020-11-13",4.9254,5.0486,4.8313,4.9906,743700.0],["2020-11-16",5.1645,5.6643,5.1572,5.6425,1103000.0],["2020-11-17",5.5991,5.6643,5.3818,5.5411,954200.0],["2020-11-18",5.5991,5.7005,5.5194,5.6498,700200.0],["2020-11-19",5.5484,5.6715,5.3455,5.4252,736000.0],["2020-11-20",5.3673,5.5339,5.3455,5.5266,518900.0],["2020-11-23",5.5887,5.8517,5.5814,5.7641,674100.0],["2020-11-24",5.8809,6.1366,5.8079,6.1147,647700.0],["2020-11-25",6.049,6.0782,5.8883,5.9248,441000.0],["2020-11-27",5.8517,5.9905,5.7421,5.8298,207700.0],["2020-11-30",5.8152,5.8371,5.5668,5.596,704900.0],["2020-12-01",5.6106,5.7568,5.596,5.6618,390400.0],["2020-12-02",5.6326,5.8736,5.5887,5.8371,512800.0],["2020-12-03",5.8663,6.0855,5.7787,5.954,571200.0],["2020-12-04",6.0051,6.2901,5.954,6.2389,490000.0],["2020-12-07",6.2827,6.312,6.049,6.0636,544600.0],["2020-12-08",6.0198,6.1074,5.9613,6.0417,484600.0],["2020-12-09",6.0636,6.2389,6.0124,6.1878,603400.0],["2020-12-10",6.1293,6.2535,6.1001,6.1951,498700.0],["2020-12-11",6.0928,6.2535,6.0928,6.2316,533400.0],["2020-12-14",6.3339,6.3923,6.2243,6.2243,741900.0],["2020-12-15",6.2608,6.385,6.1659,6.3485,537800.0],["2020-12-16",6.3996,6.4727,6.3558,6.4069,618100.0],["2020-12-17",6.4581,6.6115,6.3996,6.5896,717600.0],["2020-12-18",6.5896,6.5969,6.3266,6.5384,2203400.0],["2020-12-21",6.2974,6.3923,6.1586,6.3193,782100.0],["2020-12-22",6.2901,6.4142,6.1659,6.3704,1145600.0],["2020-12-23",6.4289,6.4654,6.1586,6.1951,571900.0],["2020-12-24",6.2097,6.2389,6.0928,6.2316,290300.0],["2020-12-28",6.2754,6.3704,6.2024,6.2535,406000.0],["2020-12-29",6.312,6.3193,6.0563,6.0709,391900.0],["2020-12-30",6.0709,6.1805,6.0344,6.1001,292200.0],["2020-12-31",6.1001,6.2608,6.0563,6.1732,363400.0],["2021-01-04",6.2462,6.2974,5.9978,6.0417,542900.0],["2021-01-05",6.0271,6.2535,6.0051,6.2316,455000.0],["2021-01-06",6.3704,6.6334,6.3412,6.4581,862500.0],["2021-01-07",6.5019,6.5019,6.312,6.3777,412300.0],["2021-01-08",6.4142,6.4142,6.0782,6.312,391800.0],["2021-01-11",6.2024,6.2828,6.2024,6.2243,332900.0],["2021-01-12",6.2681,6.5823,6.2097,6.5823,377700.0],["2021-01-13",6.5604,6.6042,6.3704,6.4069,297500.0],["2021-01-14",6.4435,6.5531,6.4142,6.4581,222600.0],["2021-01-15",6.3339,6.4654,6.2535,6.4508,334700.0],["2021-01-19",6.48,6.5165,6.3704,6.385,367500.0],["2021-01-20",6.3996,6.5019,6.3704,6.48,341300.0],["2021-01-21",6.4362,6.48,6.2681,6.2681,290500.0],["2021-01-22",6.2097,6.4289,6.1293,6.4289,380800.0],["2021-01-25",6.3777,6.385,6.1951,6.3047,353100.0],["2021-01-26",6.3558,6.3996,6.2462,6.3777,228600.0],["2021-01-27",6.2462,6.2901,6.0198,6.0563,437200.0],["2021-01-28",6.1293,6.2243,6.0709,6.0928,329100.0],["2021-01-29",6.0855,6.1001,5.8956,5.9102,459600.0],["2021-02-01",5.954,6.1366,5.8225,6.1074,368600.0],["2021-02-02",6.1732,6.1732,6.0782,6.1366,253600.0],["2021-02-03",6.0855,6.2535,6.0709,6.2389,257600.0],["2021-02-04",6.2535,6.4727,6.2389,6.4654,308700.0],["2021-02-05",6.5384,6.5384,6.3412,6.4727,318200.0],["2021-02-08",6.5019,6.8087,6.5019,6.7868,422200.0],["2021-02-09",6.8014,6.911,6.743,6.8453,318600.0],["2021-02-10",6.8745,6.9841,6.6919,6.7284,337600.0],["2021-02-11",6.7649,6.8526,6.5677,6.6042,377200.0],["2021-02-12",6.5384,6.6846,6.5165,6.575,247000.0],["2021-02-16",6.5823,6.6115,6.4216,6.4508,312100.0],["2021-02-17",6.1293,6.4142,5.9029,6.1586,865400.0],["2021-02-18",6.1147,6.1439,5.9686,6.0124,1093300.0],["2021-02-19",6.0198,6.0855,5.8736,6.0782,973000.0],["2021-02-22",6.1001,6.5531,6.1001,6.5384,1195500.0],["2021-02-23",6.5677,6.838,6.3412,6.3412,856000.0],["2021-02-24",6.3631,6.4435,6.2535,6.385,480400.0],["2021-02-25",6.3996,6.4435,6.1074,6.1074,455200.0],["2021-02-26",6.1001,6.1513,5.9175,5.9175,552000.0],["2021-03-01",6.0563,6.3485,6.0051,6.2535,699900.0],["2021-03-02",6.217,6.2535,6.0271,6.049,571900.0],["2021-03-03",6.049,6.2535,6.049,6.1293,480000.0],["2021-03-04",6.1366,6.3704,6.0271,6.1439,609600.0],["2021-03-05",6.2462,6.2974,6.0124,6.1439,1137300.0],["2021-03-08",6.217,6.5457,6.1513,6.3923,802600.0],["2021-03-09",6.4654,6.5165,6.1293,6.3485,797500.0],["2021-03-10",6.3923,6.575,6.2827,6.4654,1000800.0],["2021-03-11",6.5019,6.6626,6.3923,6.5165,715800.0],["2021-03-12",6.5531,6.6334,6.4508,6.4946,443800.0],["2021-03-15",6.4508,6.5165,6.2681,6.5165,669200.0],["2021-03-16",6.5202,6.5202,6.2479,6.373,463900.0],["2021-03-17",6.3362,6.4393,6.2111,6.4172,685600.0],["2021-03-18",6.4245,6.7189,6.3657,6.4613,572400.0],["2021-03-19",6.4834,6.6895,6.4098,6.4834,1695300.0],["2021-03-22",6.5423,6.5423,6.1302,6.1449,617400.0],["2021-03-23",6.1007,6.1302,5.8726,5.88,643400.0],["2021-03-24",5.9609,6.1743,5.8432,5.8432,750800.0],["2021-03-25",5.8432,6.0124,5.6813,5.9536,709900.0],["2021-03-26",6.0492,6.1449,5.9462,6.086,498800.0],["2021-03-29",6.0345,6.2479,6.0345,6.0492,552400.0],["2021-03-30",6.0271,6.1596,6.0198,6.0492,419600.0],["2021-03-31",6.0787,6.2847,6.0787,6.2111,651300.0],["2021-04-01",6.27,6.27,6.086,6.1375,453300.0],["2021-04-05",6.1964,6.3657,6.1155,6.3436,539700.0],["2021-04-06",6.3436,6.4025,6.2479,6.2553,362200.0],["2021-04-07",6.2626,6.3141,6.1449,6.1964,367300.0],["2021-04-08",6.189,6.1964,6.0787,6.1596,282400.0],["2021-04-09",6.1743,6.2111,6.1081,6.1228,175000.0],["2021-04-12",6.1596,6.2185,6.1228,6.189,297900.0],["2021-04-13",6.1596,6.4613,6.0934,6.3362,745400.0],["2021-04-14",6.3362,6.5496,6.3362,6.454,372800.0],["2021-04-15",6.4908,6.5349,6.4025,6.5202,281400.0],["2021-04-16",6.6159,6.6968,6.4908,6.5128,279200.0],["2021-04-19",6.4908,6.5055,6.3289,6.3583,312900.0],["2021-04-20",6.3141,6.3509,6.0198,6.1596,497300.0],["2021-04-21",6.1522,6.2553,6.1449,6.2111,341700.0],["2021-04-22",6.2479,6.3362,6.1817,6.2038,240900.0],["2021-04-23",6.2258,6.3951,6.1596,6.373,259500.0],["2021-04-26",6.3951,6.4761,6.2774,6.2921,221700.0],["2021-04-27",6.3141,6.373,6.2626,6.3141,336300.0],["2021-04-28",6.6085,6.844,6.4098,6.5496,905700.0],["2021-04-29",6.638,6.638,6.4025,6.4172,482300.0],["2021-04-30",6.3657,6.3657,6.2626,6.3141,552400.0],["2021-05-03",6.4098,6.5864,6.3951,6.5349,345900.0],["2021-05-04",6.5276,6.6674,6.3804,6.5791,368500.0],["2021-05-05",6.6453,6.6453,6.4834,6.638,346000.0],["2021-05-06",6.6674,6.6821,6.4761,6.5864,249700.0],["2021-05-07",6.5423,6.7115,6.5202,6.7115,377300.0],["2021-05-10",6.7336,6.7999,6.6306,6.6895,418700.0],["2021-05-11",6.6012,6.9912,6.6012,6.8882,2449500.0],["2021-05-12",6.9029,6.9618,6.741,6.7851,797900.0],["2021-05-13",6.7778,7.1457,6.7704,7.1237,578100.0],["2021-05-14",7.1825,7.1899,7.0648,7.1016,445000.0],["2021-05-17",7.1016,7.1384,6.9544,7.1016,553100.0],["2021-05-18",7.1163,7.1825,7.0574,7.1089,614200.0],["2021-05-19",7.0574,7.0648,6.8587,7.0501,535400.0],["2021-05-20",7.0648,7.0648,6.8955,7.0059,330600.0],["2021-05-21",7.0721,7.131,6.9838,7.0427,270800.0],["2021-05-24",7.0721,7.0795,6.9912,7.0427,406300.0],["2021-05-25",7.0133,7.0501,6.6821,6.6821,551100.0],["2021-05-26",6.7155,6.7377,6.6265,6.6932,567900.0],["2021-05-27",6.7599,6.8044,6.7006,6.7006,731800.0],["2021-05-28",6.7303,6.7748,6.5672,6.7525,494900.0],["2021-06-01",6.8118,6.8563,6.7229,6.7822,1106400.0],["2021-06-02",6.8118,6.8266,6.671,6.7155,499800.0],["2021-06-03",6.671,6.7155,6.5895,6.6858,521000.0],["2021-06-04",6.6932,6.7303,6.6117,6.6784,470600.0],["2021-06-07",6.7229,6.7599,6.6413,6.6858,483300.0],["2021-06-08",6.6784,6.9082,6.6562,6.8785,498000.0],["2021-06-09",6.8934,6.9304,6.8192,6.8859,298700.0],["2021-06-10",6.8711,6.9082,6.7451,6.7525,264500.0],["2021-06-11",6.7822,6.8489,6.7303,6.8341,309200.0],["2021-06-14",6.8859,6.8859,6.7525,6.7822,260200.0],["2021-06-15",6.8118,6.8192,6.6265,6.6562,309200.0],["2021-06-16",6.6488,6.6636,6.5227,6.6265,951400.0],["2021-06-17",6.6043,6.6043,6.3449,6.3671,741600.0],["2021-06-18",6.2633,6.3078,6.0187,6.1521,1262500.0],["2021-06-21",6.2263,6.3819,6.2263,6.3004,492900.0],["2021-06-22",6.2633,6.33,6.1966,6.293,379600.0],["2021-06-23",6.3226,6.3523,6.2263,6.2263,290700.0],["2021-06-24",6.2633,6.2856,6.1818,6.2781,515700.0],["2021-06-25",6.3152,6.545,6.3078,6.4338,1055500.0],["2021-06-28",6.419,6.4264,6.2188,6.3078,534300.0],["2021-06-29",6.3078,6.3819,6.3004,6.33,250800.0],["2021-06-30",6.3004,6.4412,6.2781,6.3967,438600.0],["2021-07-01",6.4338,6.5227,6.4116,6.5153,300900.0],["2021-07-02",6.5376,6.5376,6.4041,6.4412,354100.0],["2021-07-06",6.4338,6.4338,6.1818,6.204,289300.0],["2021-07-07",6.204,6.2781,6.0484,6.0854,362000.0],["2021-07-08",5.9965,6.0928,5.8779,6.0261,471600.0],["2021-07-09",6.1373,6.2633,6.1077,6.2263,395400.0],["2021-07-12",6.1818,6.2337,6.1077,6.2114,302000.0],["2021-07-13",6.204,6.204,6.1002,6.1225,299900.0],["2021-07-14",6.1892,6.2263,6.0261,6.0261,259900.0],["2021-07-15",5.9817,6.1299,5.952,6.078,439700.0],["2021-07-16",6.1595,6.1818,5.9817,6.0113,496600.0],["2021-07-19",5.8705,5.9001,5.7296,5.8112,626300.0],["2021-07-20",5.8186,6.0558,5.7963,5.9817,674300.0],["2021-07-21",6.0632,6.1447,5.9817,5.9891,284700.0],["2021-07-22",5.9965,5.9965,5.8408,5.9149,309100.0],["2021-07-23",5.9298,5.9965,5.8853,5.9668,226000.0],["2021-07-26",6.0039,6.1151,5.9965,6.1002,263800.0],["2021-07-27",6.0632,6.1225,5.9891,6.0558,215100.0],["2021-07-28",6.078,6.2337,5.9817,6.2188,511900.0],["2021-07-29",6.7451,6.8044,6.4857,6.5895,673600.0],["2021-07-30",6.6413,6.7229,6.545,6.6265,510300.0],["2021-08-02",6.6265,6.8118,6.5079,6.545,398300.0],["2021-08-03",6.5598,6.671,6.456,6.6117,381800.0],["2021-08-04",6.4931,6.5524,6.33,6.4041,354900.0],["2021-08-05",6.419,6.5302,6.3819,6.5005,314300.0],["2021-08-06",6.5598,6.6413,6.4931,6.6191,293100.0],["2021-08-09",6.6339,6.6339,6.4931,6.5746,227700.0],["2021-08-10",6.5598,6.7155,6.5005,6.708,323800.0],["2021-08-11",6.7673,6.9008,6.671,6.8934,380100.0],["2021-08-12",6.9008,6.9452,6.8341,6.9378,298400.0],["2021-08-13",6.923,7.0638,6.8266,7.0564,568400.0],["2021-08-16",7.0416,7.0861,6.9082,6.9971,241500.0],["2021-08-17",6.9378,6.9378,6.6858,6.7822,477400.0],["2021-08-18",6.7377,6.8266,6.5969,6.6043,262700.0],["2021-08-19",6.545,6.5672,6.4041,6.419,515700.0],["2021-08-20",6.419,6.6191,6.3893,6.6117,353600.0],["2021-08-23",6.6784,6.7377,6.5746,6.6932,286400.0],["2021-08-24",6.6932,6.8044,6.6932,6.7303,193700.0],["2021-08-25",6.7155,6.7748,6.6339,6.6932,280000.0],["2021-08-26",6.6596,6.7044,6.5551,6.682,337800.0],["2021-08-27",6.7044,7.018,6.7044,7.0031,342000.0],["2021-08-30",7.018,7.0703,6.8761,6.906,210900.0],["2021-08-31",6.9433,7.018,6.8687,6.9956,317300.0],["2021-09-01",7.0404,7.2046,6.9583,7.1673,388500.0],["2021-09-02",7.2046,7.2718,7.1374,7.2494,339600.0],["2021-09-03",7.2569,7.2868,7.1972,7.2494,249000.0],["2021-09-07",7.242,7.2569,7.0703,7.0777,232200.0],["2021-09-08",7.0329,7.0329,6.8911,6.8985,170500.0],["2021-09-09",6.8985,6.8985,6.7865,6.794,221500.0],["2021-09-10",6.8313,6.8313,6.6746,6.697,297000.0],["2021-09-13",6.7492,6.8089,6.6746,6.7716,239800.0],["2021-09-14",6.794,6.794,6.6148,6.6372,285800.0],["2021-09-15",6.6298,6.7418,6.5999,6.7268,241300.0],["2021-09-16",6.7418,6.7716,6.6372,6.6522,215400.0],["2021-09-17",6.6746,6.682,6.5402,6.6596,1081500.0],["2021-09-20",6.5327,6.5999,6.4058,6.5476,377200.0],["2021-09-21",6.6298,6.6298,6.4431,6.5178,259700.0],["2021-09-22",6.6074,6.7119,6.6074,6.6074,214600.0],["2021-09-23",6.6148,6.8089,6.5775,6.7268,286900.0],["2021-09-24",6.6895,6.7492,6.6074,6.6074,249900.0],["2021-09-27",6.682,6.9807,6.57,6.8612,369700.0],["2021-09-28",6.8687,6.8911,6.5775,6.5924,240100.0],["2021-09-29",6.585,6.6372,6.5252,6.585,266100.0],["2021-09-30",6.6522,6.6596,6.4058,6.4133,370800.0],["2021-10-01",6.4655,6.7343,6.4431,6.682,368200.0],["2021-10-04",6.6671,6.7343,6.5178,6.5476,520700.0],["2021-10-05",6.585,6.6895,6.5028,6.6372,256800.0],["2021-10-06",6.5551,6.6746,6.4879,6.57,232700.0],["2021-10-07",6.5999,6.7418,6.5775,6.6895,309700.0],["2021-10-08",6.697,6.7194,6.5775,6.5775,182000.0],["2021-10-11",6.5999,6.697,6.5476,6.57,312100.0],["2021-10-12",6.6074,6.6372,6.5402,6.6074,191400.0],["2021-10-13",6.6074,6.6298,6.473,6.6298,221300.0],["2021-10-14",6.697,6.7492,6.6298,6.682,265300.0],["2021-10-15",6.8388,6.8687,6.5924,6.5924,300400.0],["2021-10-18",6.5178,6.697,6.4954,6.682,290100.0],["2021-10-19",6.7194,6.7194,6.6223,6.697,230500.0],["2021-10-20",6.7044,6.8911,6.6522,6.8239,322600.0],["2021-10-21",6.7866,6.8687,6.7268,6.7567,275800.0],["2021-10-22",6.7642,6.8164,6.6447,6.6596,629900.0],["2021-10-25",6.6148,6.6298,6.5178,6.6148,558800.0],["2021-10-26",6.6372,6.8388,6.5476,6.6671,709800.0],["2021-10-27",6.4954,6.6671,6.1519,6.1967,1102600.0],["2021-10-28",6.249,6.361,6.1445,6.3461,836400.0],["2021-10-29",6.3685,6.458,6.1594,6.1743,639500.0],["2021-11-01",6.1893,6.4506,6.1893,6.4058,503600.0],["2021-11-02",6.3759,6.3834,6.2415,6.2565,368400.0],["2021-11-03",6.2341,6.5103,6.1519,6.5103,823100.0],["2021-11-04",6.6522,6.7418,6.57,6.6895,519200.0],["2021-11-05",6.794,7.0329,6.7791,7.0255,583100.0],["2021-11-08",7.0479,7.0927,6.8388,6.8537,407900.0],["2021-11-09",6.8239,6.9209,6.8164,6.8687,256700.0],["2021-11-10",6.8537,6.9732,6.8537,6.9135,427200.0],["2021-11-11",6.9209,7.018,6.8463,6.8911,328300.0],["2021-11-12",6.8985,6.9657,6.7791,6.794,339700.0],["2021-11-15",6.8313,6.8313,6.7343,6.8239,298700.0],["2021-11-16",6.8313,6.8313,6.6298,6.6447,527400.0],["2021-11-17",6.6148,6.6223,6.4655,6.5178,417400.0],["2021-11-18",6.5327,6.5402,6.2789,6.3311,606700.0],["2021-11-19",6.249,6.3386,6.2341,6.3087,421500.0],["2021-11-22",6.3311,6.5402,6.3311,6.4954,676200.0],["2021-11-23",6.4916,6.6648,6.4464,6.5669,965100.0],["2021-11-24",6.5368,6.6724,6.5067,6.6648,276700.0],["2021-11-26",6.3636,6.5594,6.1678,6.4012,464400.0],["2021-11-29",6.4916,6.6272,6.4314,6.5669,1091100.0],["2021-11-30",6.4766,6.597,6.2205,6.2205,1061700.0],["2021-12-01",6.4314,6.469,5.9946,6.0096,580300.0],["2021-12-02",6.0774,6.2883,6.0473,6.2431,486800.0],["2021-12-03",6.3033,6.3259,6.1678,6.2732,648600.0],["2021-12-06",6.3937,6.5067,6.341,6.4163,597900.0],["2021-12-07",6.4464,6.5519,6.3862,6.4163,352300.0],["2021-12-08",6.4012,6.454,6.3786,6.3862,463800.0],["2021-12-09",6.3259,6.3786,6.2732,6.341,511100.0],["2021-12-10",6.3561,6.3636,6.1979,6.1979,346600.0],["2021-12-13",6.1678,6.2356,6.0925,6.1075,400000.0],["2021-12-14",6.1,6.2205,6.0021,6.0322,666400.0],["2021-12-15",6.0624,6.1678,5.9419,6.1452,663100.0],["2021-12-16",6.213,6.2807,6.1603,6.1678,390000.0],["2021-12-17",6.1377,6.2657,6.0925,6.1151,685500.0],["2021-12-20",6.0247,6.0247,5.7084,5.8665,915400.0],["2021-12-21",5.9419,6.1301,5.9419,6.0322,677800.0],["2021-12-22",6.0322,6.0925,5.9494,6.0398,422400.0],["2021-12-23",6.0925,6.1527,6.0473,6.0624,495600.0],["2021-12-27",6.0548,6.1377,6.0096,6.1226,313500.0],["2021-12-28",6.1075,6.2431,6.1075,6.1753,374200.0],["2021-12-29",6.1979,6.2958,6.1753,6.2506,371800.0],["2021-12-30",6.2506,6.3184,6.2054,6.213,336700.0],["2021-12-31",6.228,6.2582,6.1678,6.2205,232300.0],["2022-01-03",6.2431,6.341,6.228,6.2431,308800.0],["2022-01-04",6.3033,6.4163,6.2883,6.2958,380000.0],["2022-01-05",6.341,6.454,6.3184,6.341,346400.0],["2022-01-06",6.341,6.4163,6.2657,6.3109,275300.0],["2022-01-07",6.2958,6.3335,6.2054,6.2506,279900.0],["2022-01-10",6.2356,6.2657,6.1452,6.1828,329900.0],["2022-01-11",6.1904,6.1904,6.1301,6.1603,424600.0],["2022-01-12",6.2054,6.2054,6.0774,6.0925,435500.0],["2022-01-13",6.1377,6.2431,6.0849,6.213,617400.0],["2022-01-14",6.1753,6.4163,6.1527,6.4088,535200.0],["2022-01-18",6.3937,6.4238,6.2657,6.2958,393600.0],["2022-01-19",6.3109,6.3786,6.1979,6.3033,399800.0],["2022-01-20",6.3033,6.3335,6.0021,6.0322,463600.0],["2022-01-21",6.0172,6.1377,5.9569,6.0096,486300.0],["2022-01-24",5.9795,6.1979,5.9268,6.1828,585300.0],["2022-01-25",6.1075,6.2582,5.9946,6.2205,501000.0],["2022-01-26",6.3033,6.3335,6.0322,6.1527,574400.0],["2022-01-27",6.1979,6.3184,5.972,5.9795,377400.0],["2022-01-28",6.0247,6.0247,5.8741,5.987,623100.0],["2022-01-31",6.0021,6.1377,5.9042,6.1301,822500.0],["2022-02-01",6.1301,6.1753,6.0322,6.1377,450300.0],["2022-02-02",6.1527,6.1904,6.0247,6.0473,400300.0],["2022-02-03",6.0247,6.0925,5.987,6.0322,352200.0],["2022-02-04",5.972,6.0624,5.859,6.0247,428800.0],["2022-02-07",6.0247,6.0624,5.972,6.0021,297300.0],["2022-02-08",6.0172,6.1075,6.0096,6.1075,515100.0],["2022-02-09",6.1226,6.1828,6.0473,6.0699,517200.0],["2022-02-10",6.0096,6.1,5.9268,5.972,598800.0],["2022-02-11",6.0021,6.1828,5.972,6.0849,453000.0],["2022-02-14",6.0699,6.1603,6.0398,6.1301,552500.0],["2022-02-15",6.2205,6.3636,6.1979,6.341,590400.0],["2022-02-16",6.5142,6.7251,6.4012,6.6422,1006100.0],["2022-02-17",6.5669,6.7175,6.5142,6.6949,1011200.0],["2022-02-18",6.6949,6.7778,6.597,6.7552,969600.0],["2022-02-22",6.7025,6.7401,6.4991,6.5293,745200.0],["2022-02-23",6.5669,6.5895,6.4464,6.4766,673900.0],["2022-02-24",6.4012,6.469,6.1904,6.3711,913400.0],["2022-02-25",6.3786,6.6121,6.3711,6.5669,746700.0],["2022-02-28",6.469,6.5594,6.4088,6.4766,632500.0],["2022-03-01",6.469,6.469,6.0925,6.2205,1350600.0],["2022-03-02",6.2506,6.4991,6.2356,6.4238,925000.0],["2022-03-03",6.4464,6.6121,6.4088,6.5895,670600.0],["2022-03-04",6.4615,6.5895,6.4314,6.4991,405000.0],["2022-03-07",6.5142,6.5368,6.2356,6.2356,872000.0],["2022-03-08",6.2883,6.4389,6.213,6.2732,592000.0],["2022-03-09",6.4012,6.4238,6.3109,6.341,491300.0],["2022-03-10",6.228,6.3335,6.1753,6.2657,540600.0],["2022-03-11",6.3259,6.3485,6.228,6.2431,488400.0],["2022-03-14",6.3184,6.3259,6.1753,6.228,457000.0],["2022-03-15",6.2431,6.3033,6.1452,6.2205,348500.0],["2022-03-16",6.2657,6.3937,6.2431,6.3636,740300.0],["2022-03-17",6.3066,6.375,6.2534,6.3446,328700.0],["2022-03-18",6.337,6.3674,6.2686,6.3142,1061000.0],["2022-03-21",6.3066,6.4282,6.3066,6.3598,394900.0],["2022-03-22",6.4054,6.4586,6.2914,6.3066,645500.0],["2022-03-23",6.299,6.3218,6.1546,6.1698,544800.0],["2022-03-24",6.2078,6.2762,6.109,6.223,642300.0],["2022-03-25",6.2154,6.299,6.1926,6.223,377100.0],["2022-03-28",6.2078,6.2306,6.1242,6.223,396000.0],["2022-03-29",6.2914,6.3674,6.261,6.337,441600.0],["2022-03-30",6.3218,6.3598,6.2002,6.2078,552500.0],["2022-03-31",6.2078,6.2382,6.0483,6.0786,582100.0],["2022-04-01",6.109,6.1242,5.9951,6.109,1043300.0],["2022-04-04",6.1166,6.1242,5.9647,6.1166,458800.0],["2022-04-05",6.109,6.1926,5.9723,5.9799,476800.0],["2022-04-06",5.9799,6.0331,5.8507,6.0027,662100.0],["2022-04-07",6.0027,6.0027,5.8203,5.8279,465700.0],["2022-04-08",5.8279,5.9343,5.7899,5.8887,434400.0],["2022-04-11",5.9191,6.0407,5.8355,5.8583,377300.0],["2022-04-12",5.8811,5.9799,5.8431,5.8507,602400.0],["2022-04-13",5.8659,5.9115,5.8279,5.8507,584000.0],["2022-04-14",5.8811,5.9723,5.8279,5.8355,593700.0],["2022-04-18",5.8355,5.8887,5.7063,5.7443,588600.0],["2022-04-19",5.7975,5.9571,5.7975,5.9039,339600.0],["2022-04-20",5.9647,6.0255,5.8963,5.9267,297100.0],["2022-04-21",5.9799,6.0862,5.9495,5.9723,567800.0],["2022-04-22",5.9723,5.9875,5.9039,5.9191,316600.0],["2022-04-25",5.9115,5.9723,5.7823,5.9495,723300.0],["2022-04-26",5.8659,5.9267,5.7747,5.7899,544100.0],["2022-04-27",5.7595,5.8127,5.5012,5.6379,784500.0],["2022-04-28",5.7291,5.8659,5.6152,5.7975,722800.0],["2022-04-29",5.7291,5.7595,5.5392,5.5696,870700.0],["2022-05-02",5.5848,5.6304,5.3644,5.4328,863100.0],["2022-05-03",5.4556,5.5164,5.4176,5.4328,651500.0],["2022-05-04",5.41,5.5924,5.41,5.5468,830000.0],["2022-05-05",5.4708,5.5468,5.3872,5.5012,1091700.0],["2022-05-06",5.5088,5.5544,5.3644,5.41,858600.0],["2022-05-09",5.3568,5.5088,5.3568,5.448,1232100.0],["2022-05-10",5.4784,5.5392,5.2884,5.3948,852700.0],["2022-05-11",5.448,5.5316,5.3796,5.3948,673700.0],["2022-05-12",5.3948,5.5088,5.334,5.486,948400.0],["2022-05-13",5.486,5.6455,5.4708,5.5848,595800.0],["2022-05-16",5.5468,5.6379,5.5164,5.6,579800.0],["2022-05-17",5.6759,5.7823,5.6759,5.7747,559100.0],["2022-05-18",5.7215,5.7671,5.5088,5.5392,514600.0],["2022-05-19",5.4936,5.5696,5.4632,5.5012,488200.0],["2022-05-20",5.5468,5.5544,5.334,5.3872,534600.0],["2022-05-23",5.448,5.5088,5.3872,5.4176,415200.0],["2022-05-24",5.3872,5.4632,5.3264,5.4556,578800.0],["2022-05-25",5.448,5.5468,5.4252,5.5088,555300.0],["2022-05-26",5.551,5.6662,5.5049,5.6278,439800.0],["2022-05-27",5.6585,5.766,5.6585,5.7199,345200.0],["2022-05-31",5.7122,5.8044,5.5817,5.789,1571500.0],["2022-06-01",5.7353,5.7506,5.4665,5.4819,1045100.0],["2022-06-02",5.5203,5.5817,5.4973,5.551,653100.0],["2022-06-03",5.551,5.6201,5.528,5.5587,501200.0],["2022-06-06",5.6431,5.6969,5.574,5.6355,522200.0],["2022-06-07",5.5817,5.7276,5.5817,5.6969,594300.0],["2022-06-08",5.6815,5.6815,5.5971,5.6047,556500.0],["2022-06-09",5.5817,5.6278,5.5433,5.5664,431700.0],["2022-06-10",5.4896,5.5433,5.3974,5.4128,619600.0],["2022-06-13",5.3667,5.3667,5.1134,5.1287,804300.0],["2022-06-14",5.1211,5.2132,5.0673,5.1211,623500.0],["2022-06-15",5.1594,5.2746,5.1518,5.1901,642700.0],["2022-06-16",5.1057,5.1364,4.9214,4.9521,929400.0],["2022-06-17",4.9829,5.0673,4.9214,5.0443,907600.0],["2022-06-21",5.098,5.2209,5.0673,5.1671,786600.0],["2022-06-22",5.1364,5.2746,5.1287,5.1748,930100.0],["2022-06-23",5.1441,5.2132,5.098,5.1364,425800.0],["2022-06-24",5.1671,5.313,5.1518,5.1978,857000.0],["2022-06-27",5.2592,5.3437,5.2285,5.29,532400.0],["2022-06-28",5.336,5.3974,5.1594,5.1671,373100.0],["2022-06-29",5.1902,5.2209,5.0212,5.0443,444800.0],["2022-06-30",4.9905,5.0366,4.9291,5.0136,395700.0],["2022-07-01",5.0136,5.0673,4.9445,5.0443,440000.0],["2022-07-05",5.0059,5.075,4.883,5.0366,650700.0],["2022-07-06",5.0059,5.0596,4.883,4.9138,397600.0],["2022-07-07",4.9291,5.0366,4.9291,5.0059,621700.0],["2022-07-08",5.0212,5.0903,4.9675,5.0289,467400.0],["2022-07-11",5.0289,5.0673,5.0059,5.0366,458100.0],["2022-07-12",5.0366,5.1594,5.0059,5.0596,471800.0],["2022-07-13",5.0443,5.075,4.9521,5.052,449000.0],["2022-07-14",4.9905,4.9905,4.9138,4.9829,447400.0],["2022-07-15",5.0673,5.1287,4.9521,5.0903,473900.0],["2022-07-18",5.1441,5.2285,5.1441,5.1748,434400.0],["2022-07-19",5.2285,5.4435,5.2285,5.4282,371900.0],["2022-07-20",5.4205,5.5126,5.4051,5.4973,360500.0],["2022-07-21",5.4358,5.4435,5.3591,5.4435,270900.0],["2022-07-22",5.4665,5.4973,5.3283,5.3744,401400.0],["2022-07-25",5.4128,5.4589,5.3514,5.3744,359500.0],["2022-07-26",5.3898,5.4512,5.3591,5.4282,305800.0],["2022-07-27",5.4358,5.5894,5.4282,5.551,391300.0],["2022-07-28",5.5433,5.574,5.4742,5.4896,518200.0],["2022-07-29",5.5126,5.5126,5.4282,5.5049,629000.0],["2022-08-01",5.4512,5.574,5.4128,5.5126,435700.0],["2022-08-02",5.5049,5.5433,5.4051,5.4205,377300.0],["2022-08-03",5.4589,5.528,5.4205,5.4896,347400.0],["2022-08-04",5.4896,5.551,5.4358,5.4665,428900.0],["2022-08-05",5.4282,5.4973,5.4128,5.4896,319000.0],["2022-08-08",5.528,5.574,5.5049,5.5126,415300.0],["2022-08-09",5.1134,5.1518,4.9521,5.0059,1167700.0],["2022-08-10",5.1134,5.2055,5.052,5.1671,725600.0],["2022-08-11",5.1594,5.2976,5.1594,5.2439,592300.0],["2022-08-12",5.3053,5.3744,5.29,5.3667,611000.0],["2022-08-15",5.3437,5.4282,5.3207,5.4051,483700.0],["2022-08-16",5.3975,5.4358,5.3514,5.4282,610700.0],["2022-08-17",5.336,5.3667,5.2362,5.2516,773400.0],["2022-08-18",5.2516,5.3437,5.1978,5.3207,715500.0],["2022-08-19",5.29,5.29,5.1671,5.1901,556400.0],["2022-08-22",5.1287,5.1594,4.9982,5.0136,548400.0],["2022-08-23",5.0059,5.075,5.0059,5.052,458300.0],["2022-08-24",5.0443,5.052,4.9598,4.9829,626500.0],["2022-08-25",5.0333,5.0877,4.9867,5.0722,688100.0],["2022-08-26",5.0799,5.0955,4.8547,4.8625,698200.0],["2022-08-29",4.8547,4.8858,4.8236,4.8469,381800.0],["2022-08-30",4.8469,4.878,4.7226,4.7382,478100.0],["2022-08-31",4.7382,4.7537,4.5906,4.6061,739100.0],["2022-09-01",4.5751,4.5751,4.5129,4.544,599700.0],["2022-09-02",4.6061,4.6139,4.4352,4.443,802500.0],["2022-09-06",4.4663,4.5362,4.2954,4.3498,682700.0],["2022-09-07",4.3498,4.4352,4.311,4.4042,615300.0],["2022-09-08",4.3576,4.3653,4.2877,4.3498,486800.0],["2022-09-09",4.3731,4.5052,4.3731,4.5052,874300.0],["2022-09-12",4.5751,4.5828,4.4818,4.5207,530900.0],["2022-09-13",4.4508,4.4663,4.2488,4.2799,627000.0],["2022-09-14",4.2954,4.2954,4.1323,4.1711,819100.0],["2022-09-15",4.1634,4.2411,4.1556,4.1867,830000.0],["2022-09-16",4.1245,4.2255,4.0624,4.2255,1802900.0],["2022-09-19",4.1867,4.3265,4.1789,4.3265,1013100.0],["2022-09-20",4.2877,4.2877,4.1867,4.2178,638600.0],["2022-09-21",4.2799,4.3032,4.1867,4.1867,498000.0],["2022-09-22",4.1789,4.2178,4.1168,4.1168,474800.0],["2022-09-23",4.0702,4.0857,3.9148,3.9925,963600.0],["2022-09-26",3.9692,4.0313,3.9071,3.9226,730200.0],["2022-09-27",3.9614,4.0236,3.876,3.8993,598100.0],["2022-09-28",3.9304,4.0313,3.8838,3.9847,525400.0],["2022-09-29",3.9459,3.9537,3.8449,3.876,578100.0],["2022-09-30",3.8915,3.9226,3.8061,3.8061,550100.0],["2022-10-03",3.8915,4.0003,3.7983,3.9226,939300.0],["2022-10-04",4.008,4.1556,4.008,4.1556,788200.0],["2022-10-05",4.0779,4.109,3.9925,4.1012,634700.0],["2022-10-06",4.0702,4.0857,3.9925,4.0469,370200.0],["2022-10-07",4.0003,4.008,3.8527,3.8604,862000.0],["2022-10-10",3.8838,3.9537,3.8449,3.9071,537700.0],["2022-10-11",3.9226,4.0003,3.876,3.9381,581100.0],["2022-10-12",3.9459,3.9537,3.8449,3.8993,717000.0],["2022-10-13",3.4022,3.6585,3.4022,3.6041,1409100.0],["2022-10-14",3.6585,3.6973,3.5264,3.5653,849200.0],["2022-10-17",3.6352,3.6663,3.5264,3.5497,687100.0],["2022-10-18",3.6119,3.6818,3.542,3.5497,707000.0],["2022-10-19",3.5497,3.5575,3.3245,3.4022,843300.0],["2022-10-20",3.4255,3.441,3.3323,3.3633,644300.0],["2022-10-21",3.3711,3.4022,3.34,3.3478,669800.0],["2022-10-24",3.3633,3.3866,3.3167,3.3478,839900.0],["2022-10-25",3.3556,3.4954,3.34,3.4798,1016900.0],["2022-10-26",3.5342,3.6352,3.4798,3.5575,876300.0],["2022-10-27",3.5808,3.7206,3.5109,3.5497,1465000.0],["2022-10-28",3.5653,3.6663,3.5575,3.6507,781400.0],["2022-10-31",3.6352,3.643,3.573,3.573,933800.0],["2022-11-01",3.6352,3.674,3.6041,3.643,839300.0],["2022-11-02",3.6197,3.7051,3.5342,3.542,882700.0],["2022-11-03",3.5187,3.5497,3.4643,3.5342,693000.0],["2022-11-04",3.6041,3.6896,3.5808,3.6352,809700.0],["2022-11-07",3.6507,3.7595,3.6507,3.7362,819200.0],["2022-11-08",3.8838,4.3032,3.8527,4.2022,1432600.0],["2022-11-09",4.1711,4.1711,3.9537,4.0469,1102500.0],["2022-11-10",4.21,4.4585,4.2022,4.3653,856000.0],["2022-11-11",4.3498,4.443,4.2877,4.3498,819200.0],["2022-11-14",4.3498,4.3498,4.0546,4.0702,824100.0],["2022-11-15",4.1711,4.3343,4.1323,4.2566,889700.0],["2022-11-16",4.2333,4.2488,4.0624,4.0935,582000.0],["2022-11-17",4.0003,4.1323,4.0003,4.1323,397800.0],["2022-11-18",4.1944,4.2022,4.109,4.1245,588200.0],["2022-11-21",4.1245,4.1711,4.0702,4.1711,504800.0],["2022-11-22",4.2178,4.2644,4.1634,4.2255,616900.0],["2022-11-23",4.2058,4.3161,4.198,4.3161,466300.0],["2022-11-25",4.3397,4.3712,4.2925,4.3318,251200.0],["2022-11-28",4.2846,4.3318,4.2373,4.2925,597300.0],["2022-11-29",4.324,4.4342,4.3003,4.4106,621600.0],["2022-11-30",4.4106,4.4106,4.2216,4.387,943500.0],["2022-12-01",4.45,4.4815,4.3634,4.4106,734000.0],["2022-12-02",4.3949,4.4579,4.3082,4.4106,503700.0],["2022-12-05",4.3949,4.4421,4.3634,4.387,454000.0],["2022-12-06",4.4106,4.5839,4.3949,4.5839,1141900.0],["2022-12-07",4.5524,4.6154,4.513,4.576,1037200.0],["2022-12-08",4.5996,4.5996,4.4264,4.5445,818200.0],["2022-12-09",4.5209,4.6154,4.4421,4.45,805000.0],["2022-12-12",4.45,4.45,4.387,4.4342,699200.0],["2022-12-13",4.5287,4.6075,4.3949,4.4185,1101000.0],["2022-12-14",4.4027,4.4579,4.3712,4.4185,503500.0],["2022-12-15",4.3476,4.3555,4.2767,4.3003,618600.0],["2022-12-16",4.2216,4.3161,4.2216,4.3003,989800.0],["2022-12-19",4.324,4.387,4.2058,4.261,634500.0],["2022-12-20",4.2688,4.3712,4.2295,4.3161,372500.0],["2022-12-21",4.3712,4.4421,4.3634,4.3634,475800.0],["2022-12-22",4.324,4.3712,4.261,4.3712,413900.0],["2022-12-23",4.3555,4.4185,4.324,4.3949,441000.0],["2022-12-27",4.4185,4.4736,4.3712,4.4264,399300.0],["2022-12-28",4.4657,4.4736,4.3555,4.3712,512200.0],["2022-12-29",4.4027,4.5051,4.3555,4.4657,453300.0],["2022-12-30",4.4106,4.45,4.387,4.4027,385000.0],["2023-01-03",4.45,4.5681,4.4264,4.5681,591000.0],["2023-01-04",4.5918,4.6784,4.5839,4.6626,372000.0],["2023-01-05",4.6311,4.6311,4.5445,4.6075,313300.0],["2023-01-06",4.6154,4.702,4.5681,4.6705,357900.0],["2023-01-09",4.6941,4.7257,4.6075,4.6233,562100.0],["2023-01-10",4.6233,4.7099,4.5918,4.6941,504800.0],["2023-01-11",4.7257,4.8202,4.7257,4.7808,541100.0],["2023-01-12",4.828,4.8517,4.7965,4.8517,395900.0],["2023-01-13",4.8359,4.8832,4.7808,4.8753,286100.0],["2023-01-17",4.8989,4.9147,4.8044,4.8202,342100.0],["2023-01-18",4.8438,4.8517,4.7099,4.7178,417500.0],["2023-01-19",4.6626,4.7335,4.6233,4.7178,386000.0],["2023-01-20",4.7335,4.8123,4.6548,4.8044,321400.0],["2023-01-23",4.7965,4.8595,4.765,4.8202,357400.0],["2023-01-24",4.7887,4.8044,4.765,4.765,201400.0],["2023-01-25",4.7335,4.8044,4.6941,4.7808,229500.0],["2023-01-26",4.8044,4.8438,4.765,4.8044,219300.0],["2023-01-27",4.8044,4.891,4.7729,4.8753,730600.0],["2023-01-30",4.8438,4.9147,4.8202,4.8359,288900.0],["2023-01-31",4.8359,5.0171,4.828,5.0013,523700.0],["2023-02-01",5.0013,5.1431,4.9777,5.0801,441400.0],["2023-02-02",5.1037,5.214,5.1037,5.1273,546200.0],["2023-02-03",5.0722,5.1588,5.0564,5.0564,406400.0],["2023-02-06",5.0249,5.0249,4.9698,4.9934,487000.0],["2023-02-07",4.9619,5.0564,4.9304,5.0407,320800.0],["2023-02-08",5.0013,5.0249,4.9698,4.9777,287100.0],["2023-02-09",5.0171,5.0407,4.9619,4.9619,346200.0],["2023-02-10",4.9304,4.9541,4.8989,4.9147,367900.0],["2023-02-13",4.9226,5.0171,4.891,4.9934,397200.0],["2023-02-14",4.9541,4.9698,4.4894,4.5681,970100.0],["2023-02-15",4.5051,4.5209,4.3712,4.4579,683800.0],["2023-02-16",4.4106,4.6154,4.3949,4.5918,625900.0],["2023-02-17",4.6233,4.6548,4.5681,4.6075,503500.0],["2023-02-21",4.5603,4.5603,4.3476,4.3476,660800.0],["2023-02-22",4.3555,4.4736,4.3397,4.4027,430500.0],["2023-02-23",4.45,4.5051,4.4185,4.4657,383800.0],["2023-02-24",4.3318,4.4894,4.1428,4.2452,702200.0],["2023-02-27",4.3003,4.576,4.2925,4.4657,1227100.0],["2023-02-28",4.4421,4.4972,4.4185,4.4657,753000.0],["2023-03-01",4.45,4.4972,4.3476,4.3712,864800.0],["2023-03-02",4.3555,4.4421,4.3397,4.4185,473600.0],["2023-03-03",4.4264,4.513,4.4185,4.4972,369500.0],["2023-03-06",4.4894,4.4972,4.2058,4.2452,960700.0],["2023-03-07",4.2531,4.3161,4.1822,4.2373,589900.0],["2023-03-08",4.2373,4.3082,4.198,4.2846,479400.0],["2023-03-09",4.3046,4.3285,4.2327,4.2327,409600.0],["2023-03-10",4.2566,4.3605,4.2087,4.2407,576500.0],["2023-03-13",4.1209,4.1688,4.025,4.041,706100.0],["2023-03-14",4.1448,4.2407,4.0809,4.1049,697900.0],["2023-03-15",3.9931,4.0889,3.9691,4.065,609500.0],["2023-03-16",4.0091,4.1368,3.9612,4.065,643600.0],["2023-03-17",4.041,4.041,3.8334,3.8973,1756300.0],["2023-03-20",3.9132,3.9851,3.8014,3.8094,859000.0],["2023-03-21",3.8733,4.0091,3.8733,3.8813,657900.0],["2023-03-22",3.9691,4.1368,3.8893,4.033,1030100.0],["2023-03-23",4.033,4.1209,3.9372,3.9851,778800.0],["2023-03-24",3.9532,3.9931,3.9052,3.9532,550900.0],["2023-03-27",4.0171,4.1528,4.0171,4.1129,901700.0],["2023-03-28",4.1049,4.1608,4.073,4.1448,862200.0],["2023-03-29",4.1608,4.2167,4.1448,4.1768,538500.0],["2023-03-30",4.2007,4.2167,4.1528,4.1768,351300.0],["2023-03-31",4.1848,4.2487,4.1848,4.2487,726700.0],["2023-04-03",4.2646,4.3205,4.2167,4.3046,947900.0],["2023-04-04",4.3046,4.3046,4.065,4.073,762500.0],["2023-04-05",4.025,4.1129,3.9771,3.9771,508600.0],["2023-04-06",4.0091,4.025,3.9611,4.0091,539000.0],["2023-04-10",4.0091,4.1368,3.9931,4.065,534900.0],["2023-04-11",4.0969,4.2407,4.0889,4.1608,630800.0],["2023-04-12",4.2087,4.2087,4.0889,4.1129,431500.0],["2023-04-13",4.1289,4.2007,4.0889,4.1608,394000.0],["2023-04-14",4.1448,4.2007,4.025,4.065,541100.0],["2023-04-17",4.073,4.1129,4.025,4.065,531000.0],["2023-04-18",4.073,4.0969,4.025,4.033,379100.0],["2023-04-19",4.0091,4.041,3.9851,4.0011,346500.0],["2023-04-20",3.9691,3.9931,3.8813,3.9212,448200.0],["2023-04-21",3.9212,3.9372,3.8254,3.8653,421300.0],["2023-04-24",3.8733,3.8813,3.7855,3.8014,531000.0],["2023-04-25",3.7615,3.7615,3.6018,3.6177,485600.0],["2023-04-26",3.5778,3.6257,3.45,3.5059,864100.0],["2023-04-27",3.5299,3.5778,3.482,3.5618,781300.0],["2023-04-28",3.5459,3.6976,3.5459,3.6577,669600.0],["2023-05-01",3.6657,3.6976,3.5938,3.6177,421300.0],["2023-05-02",3.6337,3.6337,3.482,3.5219,861900.0],["2023-05-03",3.5459,3.6417,3.5299,3.5299,470600.0],["2023-05-04",3.498,3.5299,3.4341,3.5299,551500.0],["2023-05-05",3.8893,4.1049,3.8493,4.0809,972600.0],["2023-05-08",4.1049,4.2247,4.041,4.1448,670600.0],["2023-05-09",4.1129,4.2007,4.049,4.1049,492300.0],["2023-05-10",4.1688,4.1768,4.073,4.0969,443100.0],["2023-05-11",4.065,4.2007,4.041,4.1927,490000.0],["2023-05-12",4.2167,4.2646,4.1448,4.1608,317100.0],["2023-05-15",4.1848,4.2886,4.1448,4.2726,636100.0],["2023-05-16",4.2007,4.2407,4.1209,4.1448,490800.0],["2023-05-17",4.1768,4.2407,4.1368,4.2167,381000.0],["2023-05-18",4.1803,4.2613,4.1478,4.2208,360900.0],["2023-05-19",4.2694,4.318,4.1559,4.1641,391700.0],["2023-05-22",4.164,4.2937,4.164,4.2208,384100.0],["2023-05-23",4.2208,4.3504,4.1965,4.2451,437500.0],["2023-05-24",4.237,4.237,4.1316,4.1559,435600.0],["2023-05-25",4.1235,4.1722,4.0101,4.0101,367700.0],["2023-05-26",4.0101,4.0911,4.0101,4.0587,386800.0],["2023-05-30",4.0668,4.0668,3.8967,3.9129,517800.0],["2023-05-31",3.9048,3.9372,3.8562,3.921,762400.0],["2023-06-01",3.9453,3.9858,3.8643,3.9372,591500.0],["2023-06-02",4.002,4.1641,4.002,4.1641,652400.0],["2023-06-05",4.1559,4.2208,4.0911,4.0992,407700.0],["2023-06-06",4.1073,4.2532,4.0992,4.237,369900.0],["2023-06-07",4.2613,4.3828,4.2613,4.3747,397400.0],["2023-06-08",4.3747,4.3828,4.2208,4.2451,724700.0],["2023-06-09",4.2289,4.237,4.0992,4.0992,278900.0],["2023-06-12",4.0992,4.1722,4.0587,4.0911,505100.0],["2023-06-13",4.0992,4.2127,4.0992,4.1154,318100.0],["2023-06-14",4.1478,4.1965,4.0425,4.0506,477500.0],["2023-06-15",4.0344,4.1397,4.0101,4.1316,723300.0],["2023-06-16",4.2856,4.3261,4.1965,4.2532,1412500.0],["2023-06-20",4.2694,4.2856,4.164,4.1722,495700.0],["2023-06-21",4.1641,4.2208,4.1478,4.1559,387200.0],["2023-06-22",4.1478,4.1803,4.0911,4.1641,560200.0],["2023-06-23",4.0911,4.1641,3.9534,4.0344,1209600.0],["2023-06-26",4.0425,4.1559,4.0425,4.1235,384600.0],["2023-06-27",4.1478,4.2046,4.0668,4.1965,331100.0],["2023-06-28",4.2046,4.2046,4.1154,4.1884,289600.0],["2023-06-29",4.1965,4.2613,4.1803,4.1884,469700.0],["2023-06-30",4.2046,4.2451,4.1722,4.2208,636100.0],["2023-07-03",4.2208,4.3828,4.2208,4.3747,319800.0],["2023-07-05",4.3666,4.48,4.2532,4.4071,1239600.0],["2023-07-06",4.3585,4.3909,4.2532,4.3261,1005800.0],["2023-07-07",4.3261,4.4881,4.3261,4.4557,1066400.0],["2023-07-10",4.4395,4.6177,4.4152,4.5772,862400.0],["2023-07-11",4.5934,4.6744,4.5448,4.5934,695500.0],["2023-07-12",4.6258,4.6906,4.6015,4.6096,502200.0],["2023-07-13",4.6177,4.6258,4.561,4.6177,460100.0],["2023-07-14",4.6015,4.6096,4.4476,4.5367,453100.0],["2023-07-17",4.5529,4.6015,4.5043,4.5691,431800.0],["2023-07-18",4.5691,4.6501,4.5529,4.5934,257500.0],["2023-07-19",4.6096,4.642,4.5772,4.6258,351000.0],["2023-07-20",4.6258,4.6582,4.5529,4.5772,301700.0],["2023-07-21",4.6096,4.6096,4.561,4.6096,339700.0],["2023-07-24",4.5853,4.6906,4.5853,4.6177,746200.0],["2023-07-25",4.6015,4.6987,4.5934,4.6582,380900.0],["2023-07-26",4.6258,4.7797,4.6258,4.7635,903000.0],["2023-07-27",4.804,4.8365,4.7554,4.7797,1010900.0],["2023-07-28",4.8365,4.8932,4.7959,4.877,576900.0],["2023-07-31",4.8689,4.9418,4.8689,4.9337,432700.0],["2023-08-01",4.9094,5.0066,4.8689,4.958,505100.0],["2023-08-02",4.9013,5.0066,4.8851,4.9823,310400.0],["2023-08-03",4.9418,5.0066,4.9013,4.9418,323400.0],["2023-08-04",4.9661,5.0309,4.9256,4.9337,434900.0],["2023-08-07",4.958,4.9742,4.8689,4.9013,286800.0],["2023-08-08",4.8203,5.0471,4.7797,4.9013,319600.0],["2023-08-09",4.9175,4.9175,4.4071,4.6825,771300.0],["2023-08-10",4.6744,4.7635,4.5772,4.5853,379300.0],["2023-08-11",4.5772,4.6177,4.5367,4.5448,452800.0],["2023-08-14",4.5367,4.5367,4.4071,4.4638,410800.0],["2023-08-15",4.4233,4.4395,4.399,4.4233,1001500.0],["2023-08-16",4.4395,4.5205,4.3909,4.3909,484900.0],["2023-08-17",4.399,4.4395,4.3423,4.3504,334000.0],["2023-08-18",4.3261,4.399,4.2775,4.3099,616100.0],["2023-08-21",4.3222,4.3469,4.2236,4.24,486700.0],["2023-08-22",4.2482,4.2729,4.0182,4.0428,588100.0],["2023-08-23",4.0346,4.0428,3.9278,3.9935,709200.0],["2023-08-24",3.9689,4.0017,3.8867,4.0017,1020500.0],["2023-08-25",4.0182,4.0675,3.9606,3.9853,598000.0],["2023-08-28",4.0182,4.1168,4.0099,4.0099,1071500.0],["2023-08-29",4.0346,4.1825,4.0099,4.1825,454600.0],["2023-08-30",4.1579,4.3304,4.1579,4.314,600500.0],["2023-08-31",4.314,4.4044,4.2565,4.3797,1339200.0],["2023-09-01",4.4208,4.4783,4.3879,4.4619,769200.0],["2023-09-05",4.429,4.4537,4.3222,4.3386,808100.0],["2023-09-06",4.3386,4.3715,4.2565,4.3222,900900.0],["2023-09-07",4.314,4.3797,4.2811,4.314,1104400.0],["2023-09-08",4.3304,4.4044,4.2893,4.3633,488700.0],["2023-09-11",4.4044,4.4208,4.2893,4.2975,698500.0],["2023-09-12",4.3222,4.4619,4.3222,4.4126,446700.0],["2023-09-13",4.4044,4.4455,4.3222,4.3962,668300.0],["2023-09-14",4.4372,4.7495,4.4372,4.7166,591800.0],["2023-09-15",4.7002,4.7577,4.6262,4.6427,1498600.0],["2023-09-18",4.6344,4.6591,4.5851,4.6344,413300.0],["2023-09-19",4.6344,4.7331,4.5769,4.7166,551500.0],["2023-09-20",4.7413,4.996,4.7413,4.8399,864800.0],["2023-09-21",4.7988,4.8563,4.7741,4.8563,618900.0],["2023-09-22",4.8645,4.8727,4.7084,4.7824,1478700.0],["2023-09-25",4.7413,4.8234,4.7084,4.807,480200.0],["2023-09-26",4.7659,4.807,4.7248,4.7248,495200.0],["2023-09-27",4.7495,4.8317,4.6591,4.7413,511700.0],["2023-09-28",4.7495,4.8317,4.6591,4.692,727800.0],["2023-09-29",4.7248,4.7741,4.6838,4.7166,647400.0],["2023-10-02",4.6838,4.7659,4.4044,4.4208,721800.0],["2023-10-03",4.4044,4.4701,4.3633,4.4208,528300.0],["2023-10-04",4.4044,4.4619,4.3715,4.429,460600.0],["2023-10-05",4.4208,4.4865,4.4044,4.4126,392300.0],["2023-10-06",4.3962,4.4126,4.2975,4.3468,438500.0],["2023-10-09",4.3304,4.4619,4.3304,4.4126,320600.0],["2023-10-10",4.4537,4.5441,4.4126,4.429,805000.0],["2023-10-11",4.4537,4.5194,4.4126,4.4372,372300.0],["2023-10-12",4.4455,4.4455,4.3304,4.3551,411800.0],["2023-10-13",4.4044,4.4044,4.2893,4.3058,399100.0],["2023-10-16",4.3551,4.4126,4.3222,4.3633,1058600.0],["2023-10-17",4.3468,4.4619,4.3468,4.429,454600.0],["2023-10-18",4.3879,4.3879,4.2236,4.2482,520100.0],["2023-10-19",4.2236,4.2482,4.125,4.125,518600.0],["2023-10-20",4.1332,4.1907,4.1168,4.1414,585100.0],["2023-10-23",4.1168,4.1989,4.0675,4.0757,420500.0],["2023-10-24",4.1086,4.1414,4.0428,4.0921,546900.0],["2023-10-25",4.0593,4.1086,4.0182,4.0675,385700.0],["2023-10-26",4.0921,4.1825,4.0757,4.1579,571100.0],["2023-10-27",4.1496,4.1579,3.9935,4.0182,602800.0],["2023-10-30",4.0757,4.1661,4.0757,4.1579,399800.0],["2023-10-31",4.1661,4.1989,4.1414,4.1579,347800.0],["2023-11-01",4.1414,4.1825,4.0757,4.1743,429400.0],["2023-11-02",4.2154,4.2893,4.2072,4.2565,564900.0],["2023-11-03",4.1989,4.4455,4.1414,4.1496,1022600.0],["2023-11-06",4.1579,4.2893,4.051,4.0675,720000.0],["2023-11-07",4.0675,4.0675,3.9113,3.9442,1550200.0],["2023-11-08",3.9442,4.051,3.9442,4.0099,816900.0],["2023-11-09",4.0346,4.0839,3.8703,3.8785,707400.0],["2023-11-10",3.9113,3.9935,3.8127,3.936,829800.0],["2023-11-13",3.9031,3.9113,3.8127,3.8867,614500.0],["2023-11-14",4.0078,4.1831,3.9911,4.1747,769000.0],["2023-11-15",4.1831,4.3584,4.1831,4.3334,596400.0],["2023-11-16",4.2916,4.3501,4.1998,4.3167,464000.0],["2023-11-17",4.3918,4.4837,4.3417,4.4503,587900.0],["2023-11-20",4.4503,4.5087,4.3835,4.4753,626300.0],["2023-11-21",4.4503,4.4753,4.3918,4.4503,415700.0],["2023-11-22",4.4586,4.4837,4.3751,4.4002,239400.0],["2023-11-24",4.4169,4.4336,4.3334,4.3417,209800.0],["2023-11-27",4.3501,4.4336,4.3167,4.4085,526200.0],["2023-11-28",4.4002,4.4002,4.2916,4.2916,570900.0],["2023-11-29",4.3083,4.467,4.3083,4.4503,724000.0],["2023-11-30",4.467,4.5171,4.4002,4.492,774100.0],["2023-12-01",4.467,4.5839,4.4085,4.5672,545100.0],["2023-12-04",4.5672,4.5839,4.5087,4.5171,529400.0],["2023-12-05",4.492,4.492,4.3918,4.4085,493600.0],["2023-12-06",4.4586,4.5672,4.4503,4.4586,402600.0],["2023-12-07",4.4586,4.5588,4.4169,4.5588,459600.0],["2023-12-08",4.5338,4.5922,4.5171,4.5505,274000.0],["2023-12-11",4.5505,4.6256,4.5171,4.6006,353100.0],["2023-12-12",4.5755,4.5755,4.492,4.492,424200.0],["2023-12-13",4.492,4.7175,4.4419,4.6841,781800.0],["2023-12-14",4.7843,4.9012,4.7843,4.8344,512000.0],["2023-12-15",4.826,4.826,4.6841,4.7175,1111600.0],["2023-12-18",4.7509,4.7509,4.5755,4.6006,532500.0],["2023-12-19",4.6674,4.7592,4.6674,4.7509,476300.0],["2023-12-20",4.7258,4.8594,4.6841,4.7175,506100.0],["2023-12-21",4.7592,4.8594,4.7509,4.8511,349900.0],["2023-12-22",4.8761,4.9179,4.801,4.8344,435100.0],["2023-12-26",4.826,4.8845,4.7926,4.8678,282300.0],["2023-12-27",4.8761,4.9847,4.8761,4.9095,319500.0],["2023-12-28",4.8845,4.9763,4.8511,4.9513,579200.0],["2023-12-29",4.9346,5.2184,4.8845,5.0765,1739100.0],["2024-01-02",5.0765,5.3938,5.0264,5.2351,1203900.0],["2024-01-03",5.185,5.3604,5.1015,5.2268,1139700.0],["2024-01-04",5.2685,5.3604,5.1767,5.1934,1112100.0],["2024-01-05",5.1683,5.4105,5.1015,5.3437,959800.0],["2024-01-08",5.352,5.4522,5.3437,5.352,654800.0],["2024-01-09",5.2936,5.2936,5.2101,5.2435,696600.0],["2024-01-10",5.2435,5.3186,5.2351,5.2602,403100.0],["2024-01-11",5.2268,5.2769,5.1934,5.2685,399700.0],["2024-01-12",5.327,5.352,5.16,5.1767,358100.0],["2024-01-16",5.1266,5.1266,4.9513,4.993,449000.0],["2024-01-17",4.9262,4.9429,4.8761,4.9095,316100.0],["2024-01-18",4.9095,4.9346,4.8427,4.9262,404500.0],["2024-01-19",4.9513,4.9763,4.9012,4.968,326900.0],["2024-01-22",4.9513,5.1433,4.9346,5.1266,406200.0],["2024-01-23",5.2101,5.2435,5.1015,5.1182,415800.0],["2024-01-24",5.185,5.185,5.0264,5.0431,437100.0],["2024-01-25",5.0681,5.1683,5.0681,5.1683,550900.0],["2024-01-26",5.2017,5.2685,5.1349,5.1349,265200.0],["2024-01-29",5.1516,5.1683,5.0848,5.1683,416300.0],["2024-01-30",5.1516,5.1934,5.1015,5.1683,1196900.0],["2024-01-31",5.2268,5.2685,5.0765,5.0765,654700.0],["2024-02-01",5.1349,5.3019,5.1099,5.2936,483700.0],["2024-02-02",5.1934,5.3019,5.185,5.2602,634100.0],["2024-02-05",5.2184,5.3186,5.1266,5.2351,575300.0],["2024-02-06",5.2435,5.3186,5.2268,5.2602,512600.0],["2024-02-07",5.2602,5.2602,5.1934,5.2268,424400.0],["2024-02-08",5.2518,5.3019,5.2268,5.2769,313100.0],["2024-02-09",5.2685,5.352,5.2184,5.3103,457300.0],["2024-02-12",5.3353,5.5023,5.3353,5.4606,627300.0],["2024-02-13",5.327,5.352,5.2017,5.2602,637700.0],["2024-02-14",5.327,5.4272,5.2936,5.3854,309100.0],["2024-02-15",5.3854,5.5107,5.3854,5.5023,491900.0],["2024-02-16",5.4606,5.5274,5.3771,5.4272,426600.0],["2024-02-20",5.3771,5.4689,5.327,5.3437,426300.0],["2024-02-21",5.3604,5.4021,5.327,5.3771,552100.0],["2024-02-22",5.3353,5.4188,5.3353,5.3604,413800.0],["2024-02-23",5.0097,5.0598,4.3,4.659,1518800.0],["2024-02-26",4.6256,4.8678,4.5672,4.8594,1096600.0],["2024-02-27",4.8594,4.9095,4.7592,4.8177,670000.0],["2024-02-28",4.7509,4.7509,4.6173,4.6256,718500.0],["2024-02-29",4.7008,4.7175,4.5922,4.659,844900.0],["2024-03-01",4.6674,4.6924,4.5755,4.6757,606200.0],["2024-03-04",4.6757,4.7342,4.5254,4.5588,694300.0],["2024-03-05",4.5254,4.5922,4.4753,4.4837,1070800.0],["2024-03-06",4.5338,4.5421,4.4503,4.4837,1218800.0],["2024-03-07",4.5338,4.5588,4.4753,4.5254,604100.0],["2024-03-08",4.5839,4.6006,4.5004,4.5588,880700.0],["2024-03-11",4.5505,4.5755,4.4753,4.5004,529700.0],["2024-03-12",4.4837,4.5171,4.4336,4.5004,1159900.0],["2024-03-13",4.5004,4.5922,4.4753,4.5171,1616800.0],["2024-03-14",4.5213,4.5213,4.4282,4.4451,1052600.0],["2024-03-15",4.4366,4.5382,4.4366,4.4451,1624200.0],["2024-03-18",4.4451,4.5128,4.3943,4.4451,1617700.0],["2024-03-19",4.4536,4.606,4.4366,4.5128,1558000.0],["2024-03-20",4.5213,4.8092,4.4959,4.8007,1052100.0],["2024-03-21",4.7923,4.8431,4.7584,4.8261,988500.0],["2024-03-22",4.8431,4.8685,4.7245,4.733,464600.0],["2024-03-25",4.7415,4.7838,4.6822,4.6822,363300.0],["2024-03-26",4.7076,4.7838,4.6907,4.6907,488100.0],["2024-03-27",4.733,4.7838,4.6991,4.7584,543600.0],["2024-03-28",4.7499,4.8092,4.7245,4.7499,793800.0],["2024-04-01",4.7415,4.7415,4.589,4.5975,379100.0],["2024-04-02",4.5467,4.5636,4.3858,4.4705,751400.0],["2024-04-03",4.4536,4.5636,4.3774,4.5382,513500.0],["2024-04-04",4.606,4.6906,4.4112,4.4451,506400.0],["2024-04-05",4.4197,4.4874,4.4197,4.4282,397800.0],["2024-04-08",4.4536,4.4874,4.4197,4.4536,332700.0],["2024-04-09",4.462,4.5213,4.4282,4.4451,387200.0],["2024-04-10",4.4112,4.4112,4.1996,4.335,692700.0],["2024-04-11",4.3604,4.4366,4.352,4.3858,449500.0],["2024-04-12",4.335,4.3689,4.2334,4.2588,535300.0],["2024-04-15",4.3266,4.352,4.2334,4.2504,519900.0],["2024-04-16",4.2334,4.2419,4.1742,4.1826,544400.0],["2024-04-17",4.2334,4.2334,4.098,4.098,729800.0],["2024-04-18",4.1234,4.1572,4.098,4.1149,601500.0],["2024-04-19",4.098,4.208,4.098,4.1657,659800.0],["2024-04-22",4.2334,4.2927,4.1996,4.1996,717800.0],["2024-04-23",4.1996,4.2758,4.1911,4.2165,574900.0],["2024-04-24",4.208,4.225,4.0895,4.1572,685700.0],["2024-04-25",4.1149,4.1742,4.0895,4.1064,629400.0],["2024-04-26",4.1234,4.1826,4.0895,4.0895,411500.0],["2024-04-29",4.1149,4.1911,4.1149,4.1657,703800.0],["2024-04-30",4.1403,4.1403,4.081,4.081,611700.0],["2024-05-01",4.081,4.1318,4.0218,4.0302,474400.0],["2024-05-02",4.098,4.208,4.0726,4.1657,764200.0],["2024-05-03",4.2758,4.4028,4.0641,4.1318,825200.0],["2024-05-06",4.1403,4.2165,4.0895,4.208,511900.0],["2024-05-07",4.225,4.2673,4.1488,4.1572,986200.0],["2024-05-08",4.1403,4.2927,4.1403,4.2504,358800.0],["2024-05-09",4.2419,4.335,4.2419,4.3181,722300.0],["2024-05-10",4.3266,4.3604,4.3012,4.352,375900.0],["2024-05-13",4.4112,4.4282,4.335,4.3435,585600.0],["2024-05-14",4.4028,4.4282,4.3435,4.3774,545600.0],["2024-05-15",4.4112,4.4282,4.3266,4.352,352900.0],["2024-05-16",4.3391,4.4508,4.3219,4.4422,395700.0],["2024-05-17",4.4422,4.4594,4.4078,4.425,332700.0],["2024-05-20",4.3992,4.4508,4.3047,4.3047,414500.0],["2024-05-21",4.3047,4.3305,4.2703,4.3133,295900.0],["2024-05-22",4.3047,4.3305,4.2875,4.3219,688300.0],["2024-05-23",4.3219,4.3477,4.2961,4.3305,438400.0],["2024-05-24",4.3391,4.4164,4.3219,4.3305,492300.0],["2024-05-28",4.3735,4.4078,4.3219,4.3649,383100.0],["2024-05-29",4.2789,4.3219,4.2274,4.3047,567400.0],["2024-05-30",4.3391,4.3992,4.3219,4.3992,619100.0],["2024-05-31",4.4164,4.425,4.3563,4.3735,1231800.0],["2024-06-03",4.4422,4.4422,4.3133,4.3305,537800.0],["2024-06-04",4.2961,4.6656,4.2532,4.3906,1337500.0],["2024-06-05",4.382,4.4852,4.3477,4.4766,589000.0],["2024-06-06",4.4508,4.4937,4.4164,4.425,393800.0],["2024-06-07",4.3563,4.3563,4.2188,4.2618,590000.0],["2024-06-10",4.2188,4.2618,4.1672,4.2446,669100.0],["2024-06-11",4.193,4.2274,4.1587,4.2274,443300.0],["2024-06-12",4.3649,4.382,4.1672,4.193,491600.0],["2024-06-13",4.1758,4.1844,4.0555,4.1243,582100.0],["2024-06-14",4.0727,4.1071,4.0212,4.0212,541700.0],["2024-06-17",4.0298,4.0899,3.9696,4.0813,567600.0],["2024-06-18",4.0727,4.0813,3.9954,4.0384,960900.0],["2024-06-20",4.0298,4.0813,3.9954,4.0384,820300.0],["2024-06-21",4.0555,4.1071,4.0212,4.0384,2351800.0],["2024-06-24",4.0727,4.1329,4.047,4.0641,1025900.0],["2024-06-25",4.0384,4.0469,3.9353,3.9438,911800.0],["2024-06-26",3.9353,4.0384,3.9181,4.0212,448700.0],["2024-06-27",4.0212,4.0384,3.9782,4.0298,438400.0],["2024-06-28",4.0727,4.0985,4.004,4.0384,1237700.0],["2024-07-01",4.0298,4.0469,3.9267,3.9438,516900.0],["2024-07-02",3.9524,3.9954,3.9267,3.9782,433200.0],["2024-07-03",3.9868,4.0298,3.9438,3.9438,215100.0],["2024-07-05",3.9267,3.9524,3.8407,3.8493,936600.0],["2024-07-08",3.8665,3.9353,3.8579,3.9009,355000.0],["2024-07-09",3.9095,3.9181,3.8321,3.8493,628600.0],["2024-07-10",3.8751,3.8923,3.8407,3.8579,331000.0],["2024-07-11",3.9438,4.0813,3.9438,4.0126,447600.0],["2024-07-12",4.0641,4.1329,4.0212,4.0212,458900.0],["2024-07-15",4.0813,4.1501,4.047,4.0727,481100.0],["2024-07-16",4.1157,4.2102,4.0813,4.193,444200.0],["2024-07-17",4.1758,4.3133,4.1758,4.2961,650000.0],["2024-07-18",4.2875,4.3219,4.1243,4.1243,370000.0],["2024-07-19",4.1071,4.1329,4.0641,4.1243,448700.0],["2024-07-22",4.1415,4.236,4.0641,4.2188,368400.0],["2024-07-23",4.1758,4.2618,4.1501,4.2446,335200.0],["2024-07-24",4.2102,4.2789,4.1501,4.1501,349400.0],["2024-07-25",4.1844,4.3992,4.1844,4.3391,530100.0],["2024-07-26",4.3992,4.4508,4.3563,4.3906,479000.0],["2024-07-29",4.3992,4.4422,4.3649,4.4164,550600.0],["2024-07-30",4.425,4.468,4.3906,4.4422,343100.0],["2024-07-31",4.4422,4.5281,4.3906,4.3906,564300.0],["2024-08-01",4.4164,4.425,4.193,4.2789,640200.0],["2024-08-02",4.1672,4.2446,3.9524,3.9954,986300.0],["2024-08-05",3.8665,3.9524,3.7548,3.9095,836700.0],["2024-08-06",3.9095,4.047,3.8665,3.9954,591700.0],["2024-08-07",4.0555,4.1071,3.9696,3.9868,1053100.0],["2024-08-08",4.0298,4.1672,4.0298,4.1415,541000.0],["2024-08-09",4.1243,4.1758,4.0641,4.0727,407100.0],["2024-08-12",4.0641,4.1243,4.047,4.0727,867400.0],["2024-08-13",4.0813,4.2188,4.0813,4.2016,620800.0],["2024-08-14",4.2188,4.2532,4.1415,4.1672,460600.0],["2024-08-15",4.2703,4.3563,4.2188,4.3133,640600.0],["2024-08-16",4.3089,4.4747,4.3002,4.4485,738900.0],["2024-08-19",4.4311,4.6055,4.4311,4.6055,629600.0],["2024-08-20",4.5793,4.623,4.5532,4.5968,446000.0],["2024-08-21",4.6579,4.6666,4.5793,4.6317,356700.0],["2024-08-22",4.6491,4.6666,4.5445,4.5619,494100.0],["2024-08-23",4.6055,4.7974,4.6055,4.7538,614400.0],["2024-08-26",4.8061,4.8236,4.7451,4.7538,422900.0],["2024-08-27",4.7538,4.8236,4.7102,4.8236,654800.0],["2024-08-28",4.7712,4.7974,4.6317,4.6753,537500.0],["2024-08-29",4.7451,4.8061,4.6753,4.7538,530800.0],["2024-08-30",4.7625,4.8061,4.7189,4.78,501100.0],["2024-09-03",4.7189,4.7712,4.6666,4.6927,438700.0],["2024-09-04",4.6666,4.7276,4.6055,4.6142,495300.0],["2024-09-05",4.6491,4.7015,4.623,4.6404,325700.0],["2024-09-06",4.623,4.6666,4.527,4.527,465100.0],["2024-09-09",4.5357,4.6142,4.4921,4.5793,447000.0],["2024-09-10",4.5619,4.5793,4.4572,4.5008,561000.0],["2024-09-11",4.466,4.5183,4.4223,4.5008,403900.0],["2024-09-12",4.527,4.5793,4.4485,4.5532,517500.0],["2024-09-13",4.6142,4.684,4.6055,4.6579,339500.0],["2024-09-16",4.6927,4.7102,4.6317,4.6317,480600.0],["2024-09-17",4.6753,4.7538,4.6491,4.6579,438800.0],["2024-09-18",4.6666,4.8061,4.6404,4.6927,401700.0],["2024-09-19",4.8061,4.8061,4.7015,4.7625,329700.0],["2024-09-20",4.7015,4.7451,4.5881,4.5968,2084400.0],["2024-09-23",4.6491,4.7189,4.6142,4.6142,375400.0],["2024-09-24",4.6491,4.7364,4.6404,4.7189,651300.0],["2024-09-25",4.7189,4.7276,4.6142,4.6317,554400.0],["2024-09-26",4.6927,4.7451,4.6579,4.684,426400.0],["2024-09-27",4.7276,4.7625,4.684,4.7189,432900.0],["2024-09-30",4.7015,4.8061,4.7015,4.7712,507000.0],["2024-10-01",4.7712,4.7712,4.6666,4.6753,467400.0],["2024-10-02",4.6491,4.7102,4.5793,4.5881,612400.0],["2024-10-03",4.5532,4.6055,4.527,4.5881,401900.0],["2024-10-04",4.6753,4.684,4.5619,4.5793,359300.0],["2024-10-07",4.5619,4.5968,4.5445,4.5706,1073400.0],["2024-10-08",4.5532,4.5619,4.4921,4.527,715900.0],["2024-10-09",4.5357,4.6142,4.5357,4.5881,569700.0],["2024-10-10",4.5532,4.5968,4.5357,4.5619,462800.0],["2024-10-11",4.5706,4.6404,4.5619,4.5793,626800.0],["2024-10-14",4.5793,4.5881,4.5008,4.5008,323500.0],["2024-10-15",4.5096,4.5532,4.4572,4.4572,499700.0],["2024-10-16",4.5008,4.5706,4.4921,4.5357,375000.0],["2024-10-17",4.5619,4.6317,4.5183,4.623,395300.0],["2024-10-18",4.6404,4.6404,4.5183,4.527,560500.0],["2024-10-21",4.5532,4.5706,4.4398,4.4398,550800.0],["2024-10-22",4.4223,4.466,4.4136,4.4398,367200.0],["2024-10-23",4.4049,4.4398,4.2217,4.2479,574600.0],["2024-10-24",4.2653,4.2828,4.1781,4.2479,446700.0],["2024-10-25",4.2915,4.3002,4.1956,4.1956,345500.0],["2024-10-28",4.2217,4.3875,4.2217,4.3089,784700.0],["2024-10-29",4.2566,4.2915,4.2217,4.2479,406100.0],["2024-10-30",4.2392,4.4049,4.2392,4.3351,407400.0],["2024-10-31",4.3613,4.3613,4.2653,4.2741,606700.0],["2024-11-01",4.5793,4.6317,4.37,4.5881,1769400.0],["2024-11-04",4.5881,4.8934,4.5445,4.8497,900800.0],["2024-11-05",4.841,5.0853,4.8149,5.0678,1104300.0],["2024-11-06",5.1899,5.312,5.0853,5.2859,983700.0],["2024-11-07",5.251,5.3033,5.1638,5.2946,1383000.0],["2024-11-08",5.2423,5.3208,5.1638,5.251,586600.0],["2024-11-11",5.3208,5.6173,5.2946,5.5127,972300.0],["2024-11-12",5.4778,5.5301,5.3905,5.4167,618200.0],["2024-11-13",5.4691,5.4952,5.3295,5.4429,660900.0],["2024-11-14",5.4516,5.4603,5.2161,5.2597,542400.0],["2024-11-15",5.3171,5.326,5.1405,5.1405,509600.0],["2024-11-18",5.1846,5.22,5.0786,5.0963,444800.0],["2024-11-19",5.0433,5.061,4.9815,5.0433,428500.0],["2024-11-20",4.9992,5.0433,4.9285,4.9903,550400.0],["2024-11-21",5.008,5.0963,4.9903,5.008,376300.0],["2024-11-22",5.0433,5.1846,5.0257,5.1405,523900.0],["2024-11-25",5.2465,5.3701,5.2465,5.2641,536200.0],["2024-11-26",5.2376,5.2641,5.1316,5.1758,763700.0],["2024-11-27",5.2288,5.2818,5.114,5.1316,438300.0],["2024-11-29",5.1846,5.2111,5.1405,5.1405,262200.0],["2024-12-02",5.2023,5.5291,5.1316,5.4143,1043400.0],["2024-12-03",5.4319,5.4408,5.2288,5.4143,600100.0],["2024-12-04",5.4496,5.5821,5.3966,5.5644,709700.0],["2024-12-05",5.5379,5.5379,5.2641,5.3171,610900.0],["2024-12-06",5.3878,5.4408,5.2818,5.3789,511500.0],["2024-12-09",5.4408,5.5114,5.3789,5.4849,666400.0],["2024-12-10",5.4938,5.5556,5.3878,5.4673,752200.0],["2024-12-11",5.5203,5.5203,5.2906,5.2995,1375600.0],["2024-12-12",5.3348,5.4054,5.2906,5.3348,640000.0],["2024-12-13",5.2995,5.3171,5.0963,5.2023,451000.0],["2024-12-16",5.1935,5.2465,5.1228,5.1316,538000.0],["2024-12-17",5.1051,5.1493,5.0168,5.061,503300.0],["2024-12-18",5.0698,5.1228,4.7872,4.8225,737700.0],["2024-12-19",4.8667,4.902,4.7518,4.796,397700.0],["2024-12-20",4.6988,4.8313,4.637,4.6812,1877500.0],["2024-12-23",4.6812,4.7607,4.6459,4.6724,669000.0],["2024-12-24",4.69,4.7077,4.6459,4.6547,189000.0],["2024-12-26",4.6194,4.7342,4.6105,4.7077,462300.0],["2024-12-27",4.69,4.7695,4.5929,4.637,479000.0],["2024-12-30",4.6017,4.6724,4.5222,4.6282,491200.0],["2024-12-31",4.6635,4.6989,4.5929,4.637,407900.0],["2025-01-02",4.6724,4.7165,4.5399,4.584,366000.0],["2025-01-03",4.5929,4.69,4.5487,4.6459,379800.0],["2025-01-06",4.6635,4.743,4.6017,4.6194,704100.0],["2025-01-07",4.637,4.7077,4.5045,4.531,1003200.0],["2025-01-08",4.5045,4.5575,4.4515,4.5134,548900.0],["2025-01-10",4.4515,4.478,4.3809,4.4339,673200.0],["2025-01-13",4.3809,4.4515,4.3544,4.4074,790400.0],["2025-01-14",4.4515,4.5399,4.4427,4.5222,636400.0],["2025-01-15",4.6547,4.69,4.5399,4.5752,504000.0],["2025-01-16",4.5752,4.6105,4.5487,4.6017,577500.0],["2025-01-17",4.6635,4.6724,4.5752,4.5929,511200.0],["2025-01-21",4.6724,4.7695,4.637,4.7253,738000.0],["2025-01-22",4.7253,4.7253,4.6282,4.637,454600.0],["2025-01-23",4.5929,4.7342,4.5929,4.6724,641100.0],["2025-01-24",4.6724,4.69,4.6194,4.6282,470800.0],["2025-01-27",4.6282,4.796,4.6282,4.7253,715700.0],["2025-01-28",4.6989,4.7607,4.6105,4.6547,470800.0],["2025-01-29",4.637,4.6989,4.6105,4.6635,577200.0],["2025-01-30",4.7165,4.7872,4.6724,4.6989,605900.0],["2025-01-31",4.7077,4.7253,4.6017,4.6459,549600.0],["2025-02-03",4.531,4.5929,4.4692,4.4957,570300.0],["2025-02-04",4.4869,4.5752,4.4604,4.5664,491200.0],["2025-02-05",4.5752,4.6105,4.5134,4.5399,487000.0],["2025-02-06",4.5752,4.5752,4.4957,4.5045,433100.0],["2025-02-07",4.4869,4.5045,4.3721,4.4074,428200.0],["2025-02-10",4.4074,4.4604,4.3897,4.4074,606000.0],["2025-02-11",4.3897,4.5222,4.3897,4.4869,753300.0],["2025-02-12",4.4162,4.5222,4.4074,4.4957,570900.0],["2025-02-13",4.5399,4.584,4.5134,4.5664,1089700.0],["2025-02-14",4.6017,4.7872,4.6017,4.743,652700.0],["2025-02-18",4.743,5.0168,4.7342,4.9903,729300.0],["2025-02-19",4.9285,4.9638,4.8313,4.9108,790000.0],["2025-02-20",4.8578,4.9727,4.8578,4.8755,876600.0],["2025-02-21",4.1159,4.1159,3.8333,4.0276,3297100.0],["2025-02-24",4.0364,4.1071,3.8774,3.8863,1586400.0],["2025-02-25",3.9128,4.0717,3.7979,3.9834,1491200.0],["2025-02-26",3.9658,4.0894,3.9569,4.0188,1056900.0],["2025-02-27",4.0011,4.1512,3.9746,4.0982,1058200.0],["2025-02-28",4.1336,4.2219,4.0806,4.1247,1045300.0],["2025-03-03",4.1336,4.2042,3.9658,3.9658,1350100.0],["2025-03-04",3.9128,4.0364,3.8863,3.8951,1588200.0],["2025-03-05",3.9569,4.0629,3.8774,3.9216,1367700.0],["2025-03-06",3.8951,4.0982,3.8686,3.9923,919500.0],["2025-03-07",3.9746,4.2572,3.9658,4.1601,933500.0],["2025-03-10",4.1071,4.3367,4.1071,4.2572,1203900.0],["2025-03-11",4.2749,4.3191,4.2042,4.2219,1107800.0],["2025-03-12",4.3102,4.3544,4.1866,4.1954,1557800.0],["2025-03-13",4.1512,4.2572,4.0894,4.1601,1035400.0],["2025-03-14",4.1915,4.2184,4.0479,4.0569,803000.0],["2025-03-17",4.0569,4.1556,4.0389,4.1107,816300.0],["2025-03-18",4.0928,4.1197,3.9761,4.003,937700.0],["2025-03-19",3.9851,4.1197,3.9671,4.0928,564100.0],["2025-03-20",4.0479,4.1197,4.0299,4.0928,723100.0],["2025-03-21",4.0299,4.0389,3.8773,3.8953,2128600.0],["2025-03-24",3.994,4.0299,3.9312,3.9851,989600.0],["2025-03-25",3.9761,4.012,3.9133,3.9312,711500.0],["2025-03-26",3.9402,3.994,3.8863,3.9492,525700.0],["2025-03-27",3.9402,4.0928,3.9312,4.0479,732600.0],["2025-03-28",4.0389,4.0569,3.8773,3.9222,677500.0],["2025-03-31",3.8773,3.9671,3.7337,3.7607,990600.0],["2025-04-01",3.7876,3.8235,3.635,3.8145,952200.0],["2025-04-02",3.7517,3.8504,3.7337,3.8414,576800.0],["2025-04-03",3.6978,3.7158,3.5812,3.6081,1119700.0],["2025-04-04",3.4914,3.5453,3.4017,3.4824,1084900.0],["2025-04-07",3.3388,3.5632,3.276,3.3299,1130800.0],["2025-04-08",3.4735,3.4914,3.1593,3.1683,1079800.0],["2025-04-09",3.1414,3.5542,3.1144,3.4824,1642800.0],["2025-04-10",3.3837,3.4286,3.2132,3.2581,682500.0],["2025-04-11",3.267,3.285,3.1324,3.276,737100.0],["2025-04-14",3.3658,3.3658,3.2491,3.3388,600600.0],["2025-04-15",3.3029,3.4017,3.3029,3.3119,751100.0],["2025-04-16",3.3119,3.3747,3.1862,3.2311,651800.0],["2025-04-17",3.2311,3.3119,3.2221,3.2401,782100.0],["2025-04-21",3.2132,3.267,3.1414,3.2221,635800.0],["2025-04-22",3.267,3.4106,3.2581,3.3837,780500.0],["2025-04-23",3.5183,3.5363,3.3658,3.3747,598500.0],["2025-04-24",3.3927,3.5004,3.3388,3.4824,625700.0],["2025-04-25",3.4555,3.5094,3.4017,3.5004,434900.0],["2025-04-28",3.5094,3.5453,3.3658,3.4286,544000.0],["2025-04-29",3.4196,3.5273,3.4196,3.5183,536200.0],["2025-04-30",3.4465,3.4735,3.3927,3.4645,573900.0],["2025-05-01",3.4735,3.4914,3.4196,3.4645,474900.0],["2025-05-02",3.3388,3.3658,3.1503,3.294,1139900.0],["2025-05-05",3.276,3.285,3.0965,3.1055,1204700.0],["2025-05-06",3.0606,3.2311,3.0606,3.2042,799900.0],["2025-05-07",3.2581,3.267,3.1503,3.1862,980700.0],["2025-05-08",3.2311,3.3837,3.2042,3.3388,616900.0],["2025-05-09",3.3568,3.3927,3.3209,3.3478,542000.0],["2025-05-12",3.4735,3.5901,3.4645,3.4824,756600.0],["2025-05-13",3.5273,3.5453,3.4824,3.5183,495400.0],["2025-05-14",3.5004,3.5183,3.4376,3.4645,932500.0],["2025-05-15",3.4735,3.5183,3.4465,3.5004,1037700.0],["2025-05-16",3.5094,3.5363,3.4555,3.4645,951700.0],["2025-05-19",3.4106,3.4196,3.3119,3.4017,889300.0],["2025-05-20",3.4106,3.4376,3.3837,3.3927,398700.0],["2025-05-21",3.3658,3.3837,3.2221,3.2491,686600.0],["2025-05-22",3.2311,3.285,3.2132,3.276,552700.0],["2025-05-23",3.2073,3.2714,3.1615,3.1706,1058200.0],["2025-05-27",3.2256,3.2806,3.1889,3.2714,709600.0],["2025-05-28",3.2806,3.2897,3.2164,3.2439,677600.0],["2025-05-29",3.2897,3.3081,3.2439,3.2897,468800.0],["2025-05-30",3.2806,3.2989,3.2439,3.2897,2456600.0],["2025-06-02",3.2623,3.2623,3.1706,3.1798,678800.0],["2025-06-03",3.1889,3.3356,3.1431,3.3172,812300.0],["2025-06-04",3.3264,3.3631,3.2623,3.3447,656400.0],["2025-06-05",3.3447,3.4639,3.3356,3.3905,847800.0],["2025-06-06",3.4455,3.4913,3.418,3.4364,502600.0],["2025-06-09",3.4822,3.5555,3.4639,3.4913,646000.0],["2025-06-10",3.5005,3.5372,3.4364,3.473,764400.0],["2025-06-11",3.4913,3.5005,3.418,3.4547,706700.0],["2025-06-12",3.418,3.4455,3.3905,3.4089,660700.0],["2025-06-13",3.3447,3.3722,3.2623,3.2806,568000.0],["2025-06-16",3.3264,3.3264,3.2256,3.2531,969300.0],["2025-06-17",3.2164,3.2623,3.1431,3.1523,641400.0],["2025-06-18",3.1431,3.1889,3.0973,3.1065,1065200.0],["2025-06-20",3.134,3.134,3.0423,3.0881,2302000.0],["2025-06-23",3.079,3.1798,3.0698,3.1706,815900.0],["2025-06-24",3.2073,3.2531,3.1798,3.1889,679300.0],["2025-06-25",3.1981,3.2256,3.1706,3.1889,662300.0],["2025-06-26",3.2164,3.2897,3.1889,3.2623,954000.0],["2025-06-27",3.2623,3.3264,3.2531,3.2806,816400.0],["2025-06-30",3.2989,3.3264,3.2623,3.2806,722000.0],["2025-07-01",3.2714,3.5647,3.2623,3.5188,1015400.0],["2025-07-02",3.5372,3.6655,3.5005,3.583,1247800.0],["2025-07-03",3.6196,3.6746,3.5738,3.6563,424500.0],["2025-07-07",3.6288,3.6929,3.5188,3.5372,848900.0],["2025-07-08",3.5647,3.6655,3.5555,3.5647,645200.0],["2025-07-09",3.583,3.5921,3.5005,3.5188,567400.0],["2025-07-10",3.5188,3.6196,3.5097,3.5647,595200.0],["2025-07-11",3.5372,3.5738,3.4822,3.5005,401700.0],["2025-07-14",3.4822,3.5097,3.4089,3.4547,386700.0],["2025-07-15",3.4913,3.5005,3.3447,3.3447,473600.0],["2025-07-16",3.3539,3.4089,3.2989,3.3722,465400.0],["2025-07-17",3.3814,3.4913,3.3814,3.473,571400.0],["2025-07-18",3.4913,3.5188,3.4089,3.4364,802600.0],["2025-07-21",3.4455,3.4913,3.4364,3.4547,494200.0],["2025-07-22",3.4639,3.6288,3.4639,3.5921,500200.0],["2025-07-23",3.6196,3.6838,3.583,3.6838,487400.0],["2025-07-24",3.6471,3.6838,3.5921,3.6013,544500.0],["2025-07-25",3.6288,3.6746,3.5738,3.6655,343100.0],["2025-07-28",3.6655,3.7113,3.6288,3.6655,437500.0],["2025-07-29",3.7113,3.7113,3.5555,3.5555,395100.0],["2025-07-30",3.5738,3.6013,3.4455,3.4639,660100.0],["2025-07-31",3.4547,3.4822,3.4089,3.4364,557800.0],["2025-08-01",3.3997,3.4364,3.1156,3.1523,1464000.0],["2025-08-04",3.1798,3.2531,3.1431,3.1981,693400.0],["2025-08-05",3.2073,3.2439,3.1798,3.2439,753100.0],["2025-08-06",3.2531,3.3172,3.2256,3.2989,560000.0],["2025-08-07",3.3264,3.3631,3.2623,3.2806,454000.0],["2025-08-08",3.3081,3.4089,3.3081,3.3356,523900.0],["2025-08-11",3.3447,3.3905,3.2989,3.3631,438700.0],["2025-08-12",3.3905,3.5005,3.3905,3.4822,496900.0],["2025-08-13",3.4913,3.6105,3.4913,3.583,686700.0],["2025-08-14",3.528,3.5921,3.4547,3.583,563300.0],["2025-08-15",3.6105,3.6105,3.528,3.5647,398100.0],["2025-08-18",3.5738,3.6013,3.5097,3.5188,476200.0],["2025-08-19",3.5372,3.6013,3.5372,3.5647,424600.0],["2025-08-20",3.5647,3.583,3.528,3.5555,584500.0],["2025-08-21",3.5097,3.6563,3.5005,3.5921,936700.0],["2025-08-22",3.6155,3.7837,3.5968,3.7463,699300.0],["2025-08-25",3.737,3.7743,3.7089,3.7089,345400.0],["2025-08-26",3.7183,3.7463,3.6529,3.6622,288600.0],["2025-08-27",3.6435,3.7183,3.6435,3.7089,481200.0],["2025-08-28",3.7183,3.7463,3.6809,3.7183,386200.0],["2025-08-29",3.7089,3.765,3.6996,3.7556,412800.0],["2025-09-02",3.6902,3.7276,3.6622,3.6902,560000.0],["2025-09-03",3.6716,3.7276,3.6435,3.6716,393300.0],["2025-09-04",3.6809,3.765,3.6716,3.765,547000.0],["2025-09-05",3.7837,3.8677,3.7463,3.7743,413300.0],["2025-09-08",3.7837,3.793,3.7463,3.7743,420300.0],["2025-09-09",3.7556,3.793,3.7276,3.737,483300.0],["2025-09-10",3.737,3.737,3.6716,3.6996,455800.0],["2025-09-11",3.7276,3.8677,3.7276,3.8584,644400.0],["2025-09-12",3.8491,3.8771,3.737,3.7463,407900.0],["2025-09-15",3.7556,3.765,3.7089,3.737,517100.0],["2025-09-16",3.7276,3.7463,3.7089,3.7276,434300.0],["2025-09-17",3.7276,3.9799,3.7276,3.8304,650600.0],["2025-09-18",3.8491,3.9799,3.8491,3.9238,533300.0],["2025-09-19",3.9425,3.9612,3.8304,3.8304,1580500.0],["2025-09-22",3.8024,3.8304,3.765,3.7743,530200.0],["2025-09-23",3.8023,3.8771,3.793,3.8117,556400.0],["2025-09-24",3.8117,3.8397,3.7743,3.793,471100.0],["2025-09-25",3.765,3.8024,3.7463,3.7463,353900.0],["2025-09-26",3.737,3.8024,3.737,3.793,569500.0],["2025-09-29",3.8117,3.8117,3.7276,3.7276,655500.0],["2025-09-30",3.7183,3.765,3.7089,3.7276,843200.0],["2025-10-01",3.7089,3.8304,3.7089,3.8023,651500.0],["2025-10-02",3.793,3.8117,3.737,3.793,493800.0],["2025-10-03",3.793,3.9238,3.765,3.8584,557400.0],["2025-10-06",3.8677,3.8864,3.793,3.793,602200.0],["2025-10-07",3.8023,3.8491,3.7089,3.7089,652200.0],["2025-10-08",3.7276,3.793,3.6996,3.7276,638800.0],["2025-10-09",3.737,3.7556,3.6529,3.6529,717900.0],["2025-10-10",3.6622,3.6902,3.4847,3.4847,772600.0],["2025-10-13",3.5501,3.6062,3.5408,3.5781,422600.0],["2025-10-14",3.5314,3.5968,3.4941,3.5314,516000.0],["2025-10-15",3.5594,3.5781,3.4941,3.5594,636200.0],["2025-10-16",3.5501,3.5781,3.5221,3.5594,562600.0],["2025-10-17",3.5408,3.6155,3.5408,3.5594,380200.0],["2025-10-20",3.5968,3.6622,3.5968,3.6622,445900.0],["2025-10-21",3.6716,3.737,3.6529,3.7276,459000.0],["2025-10-22",3.7183,3.7743,3.7089,3.7556,388400.0],["2025-10-23",3.7743,3.8584,3.765,3.8117,450500.0],["2025-10-24",3.8677,3.9051,3.8397,3.8677,338100.0],["2025-10-27",3.9051,3.9051,3.7837,3.8023,418900.0],["2025-10-28",3.7556,3.821,3.737,3.8023,427300.0],["2025-10-29",3.7743,3.8024,3.6248,3.6529,597300.0],["2025-10-30",3.6155,3.6902,3.6155,3.6529,360500.0],["2025-10-31",3.5501,3.6435,3.2231,3.5127,1479600.0],["2025-11-03",3.5127,3.5501,3.4006,3.41,678000.0],["2025-11-04",3.4006,3.438,3.3446,3.3726,829500.0],["2025-11-05",3.4006,3.4847,3.3446,3.4847,724100.0],["2025-11-06",3.4567,3.4847,3.2325,3.2511,825800.0],["2025-11-07",3.2511,3.2605,3.1951,3.2138,923100.0],["2025-11-10",3.2325,3.2698,3.1858,3.2138,821300.0],["2025-11-11",3.2231,3.2698,3.2044,3.2044,590800.0],["2025-11-12",3.2231,3.3072,3.2231,3.2325,710300.0],["2025-11-13",3.2231,3.3259,3.2138,3.2511,806000.0],["2025-11-14",3.2418,3.2885,3.1858,3.1951,869900.0],["2025-11-17",3.1951,3.2044,3.1017,3.1017,994200.0],["2025-11-18",3.1017,3.1297,3.083,3.1204,1182800.0],["2025-11-19",3.1858,3.1858,3.0736,3.0923,1287700.0],["2025-11-20",3.1297,3.1764,3.055,3.055,1085000.0],["2025-11-21",3.0597,3.2223,3.0597,3.1745,1600000.0],["2025-11-24",3.1458,3.2605,3.1171,3.2032,1302100.0],["2025-11-25",3.2032,3.3083,3.2032,3.2988,895800.0],["2025-11-26",3.2797,3.3083,3.2605,3.2797,369800.0],["2025-11-28",3.2701,3.2988,3.2414,3.2892,359500.0],["2025-12-01",3.2701,3.337,3.2701,3.3275,891000.0],["2025-12-02",3.3275,3.3657,3.2988,3.337,637500.0],["2025-12-03",3.3466,3.4805,3.3466,3.4709,558100.0],["2025-12-04",3.4613,3.49,3.3944,3.404,650400.0],["2025-12-05",3.3848,3.4422,3.3848,3.4326,384300.0],["2025-12-08",3.4326,3.4422,3.3657,3.3753,566400.0],["2025-12-09",3.3944,3.4805,3.3848,3.4518,750000.0],["2025-12-10",3.4326,3.6526,3.4326,3.5856,1572100.0],["2025-12-11",3.6048,3.6908,3.6048,3.6526,674000.0],["2025-12-12",3.6621,3.6908,3.6048,3.6239,590300.0],["2025-12-15",3.643,3.6526,3.5761,3.6239,1072600.0],["2025-12-16",3.6239,3.6526,3.5856,3.6048,797800.0],["2025-12-17",3.6143,3.6621,3.6048,3.6143,737600.0],["2025-12-18",3.6621,3.7195,3.6334,3.6717,716400.0],["2025-12-19",3.6526,3.6812,3.6048,3.6239,2119000.0],["2025-12-22",3.6239,3.6908,3.4996,3.5091,997100.0],["2025-12-23",3.4996,3.5283,3.4613,3.5091,861400.0],["2025-12-24",3.5187,3.5378,3.4996,3.5283,331200.0],["2025-12-26",3.5187,3.5856,3.5187,3.5665,457100.0],["2025-12-29",3.5569,3.5856,3.5378,3.5856,648100.0],["2025-12-30",3.5761,3.6143,3.5665,3.5761,445000.0],["2025-12-31",3.5856,3.6048,3.5569,3.5665,313800.0],["2026-01-02",3.6048,3.6143,3.5187,3.5283,757800.0],["2026-01-05",3.5283,3.5952,3.5187,3.5283,555600.0],["2026-01-06",3.5091,3.6048,3.4709,3.5952,972300.0],["2026-01-07",3.6239,3.6526,3.5761,3.6239,521200.0],["2026-01-08",3.6048,3.7195,3.6048,3.7004,551100.0],["2026-01-09",3.7099,3.7864,3.6239,3.7577,603700.0],["2026-01-12",3.7291,3.7864,3.7099,3.7673,671000.0],["2026-01-13",3.7769,3.8629,3.7577,3.8342,744700.0],["2026-01-14",3.8342,3.8916,3.8056,3.8247,802200.0],["2026-01-15",3.8438,3.9585,3.8342,3.949,624300.0],["2026-01-16",3.9299,3.9681,3.8438,3.8534,656300.0],["2026-01-20",3.7769,3.8151,3.7577,3.7577,499600.0],["2026-01-21",3.7769,3.8629,3.7769,3.8534,554100.0],["2026-01-22",3.8342,3.9299,3.8342,3.8629,562500.0],["2026-01-23",3.8534,3.8725,3.7577,3.7577,435700.0],["2026-01-26",3.7769,3.8056,3.7386,3.7864,445500.0],["2026-01-27",3.7864,3.7864,3.7291,3.7482,416600.0],["2026-01-28",3.7482,3.7769,3.6717,3.6908,622700.0],["2026-01-29",3.6908,3.7386,3.6526,3.7386,482000.0],["2026-01-30",3.7004,3.7769,3.6908,3.7386,499800.0],["2026-02-02",3.7386,3.8438,3.7195,3.796,547300.0],["2026-02-03",3.8056,3.9012,3.7769,3.8056,578100.0],["2026-02-04",3.8247,3.9012,3.8247,3.8916,822700.0],["2026-02-05",3.8916,3.9012,3.7864,3.8342,788000.0],["2026-02-06",3.8438,3.9107,3.8438,3.882,1031600.0],["2026-02-09",3.8916,3.9299,3.8629,3.8725,690100.0],["2026-02-10",3.8916,4.0255,3.8916,3.9968,849600.0],["2026-02-11",4.0159,4.0828,3.9585,3.9585,480700.0],["2026-02-12",3.9777,4.0159,3.8438,3.882,467100.0],["2026-02-13",3.8916,3.9872,3.8629,3.9299,351800.0],["2026-02-17",3.9107,3.949,3.8629,3.9394,415100.0],["2026-02-18",3.949,4.0542,3.9394,4.0255,629400.0],["2026-02-19",3.9968,4.0255,3.9585,3.9585,628700.0],["2026-02-20",4.0255,4.1115,3.9585,4.035,603000.0],["2026-02-23",4.0255,4.0255,3.8342,3.8342,656100.0],["2026-02-24",3.8438,3.9681,3.8438,3.9203,619200.0],["2026-02-25",3.9585,3.9872,3.8629,3.9585,449000.0],["2026-02-26",3.9299,3.9968,3.9203,3.9394,916300.0],["2026-02-27",3.9107,3.9394,3.8629,3.8916,690700.0],["2026-03-02",3.8534,3.9012,3.8056,3.882,765600.0],["2026-03-03",3.8056,3.8534,3.7577,3.8247,575600.0],["2026-03-04",3.882,3.9203,3.8151,3.8629,577000.0],["2026-03-05",3.8342,3.9012,3.8056,3.8438,791600.0],["2026-03-06",3.7769,3.8151,3.7291,3.7386,876300.0],["2026-03-09",3.4135,3.5569,3.2605,3.5091,1665000.0],["2026-03-10",3.5378,3.5474,3.404,3.4709,1715500.0],["2026-03-11",3.4518,3.4996,3.3275,3.3562,1137900.0],["2026-03-12",3.3562,3.3562,3.251,3.251,1406800.0],["2026-03-13",3.2892,3.2988,3.2032,3.2319,981600.0],["2026-03-16",3.2605,3.2605,3.0884,3.098,2045400.0],["2026-03-17",3.1362,3.1936,3.0502,3.0693,2644700.0],["2026-03-18",3.0597,3.0693,2.9163,2.9259,2468100.0],["2026-03-19",2.9068,2.9354,2.8589,2.8876,1604700.0],["2026-03-20",2.8925,2.9219,2.7847,2.8141,2821000.0],["2026-03-23",2.9121,2.9416,2.8239,2.8533,1919500.0],["2026-03-24",2.8141,2.9318,2.8141,2.8925,1108100.0],["2026-03-25",2.9416,2.9612,2.8631,2.9416,1094700.0],["2026-03-26",2.9023,2.9612,2.8337,2.8533,1450000.0],["2026-03-27",2.8435,2.8925,2.7945,2.8827,1374100.0],["2026-03-30",2.8925,2.8925,2.8239,2.8533,1201500.0],["2026-03-31",2.9023,2.9514,2.8337,2.9416,1742400.0],["2026-04-01",2.9514,2.971,2.8631,2.8729,1045500.0],["2026-04-02",2.8435,2.8729,2.7749,2.8239,1181800.0],["2026-04-06",2.8239,2.8631,2.7945,2.8337,1753400.0],["2026-04-07",2.8337,2.8533,2.7553,2.7847,1120400.0],["2026-04-08",2.9023,2.9121,2.8239,2.8533,1602800.0],["2026-04-09",2.8239,2.8533,2.7847,2.8435,1287500.0],["2026-04-10",2.8533,2.9514,2.8533,2.9514,1482500.0],["2026-04-13",2.9219,2.9514,2.8729,2.9121,1082200.0],["2026-04-14",2.9219,3.1082,2.9121,3.0788,1649300.0],["2026-04-15",3.069,3.1573,3.0592,3.1377,912300.0],["2026-04-16",3.1181,3.2063,3.1181,3.1769,894400.0],["2026-04-17",3.2161,3.3436,3.2161,3.2847,749200.0],["2026-04-20",3.2847,3.324,3.2455,3.2553,600600.0],["2026-04-21",3.2553,3.324,3.2063,3.2259,728900.0],["2026-04-22",3.2357,3.2651,3.2161,3.2553,500500.0],["2026-04-23",3.2357,3.2553,3.1671,3.1867,366400.0],["2026-04-24",3.1769,3.2455,3.1671,3.2455,460500.0],["2026-04-27",3.2161,3.2945,3.2063,3.2161,602800.0],["2026-04-28",3.2259,3.3142,3.2063,3.3044,503500.0],["2026-04-29",3.2651,3.2749,3.1279,3.1769,615000.0],["2026-04-30",3.1671,3.2063,3.1082,3.1475,1060400.0],["2026-05-01",3.3828,3.8829,3.3828,3.8731,3395200.0],["2026-05-04",3.8338,4.0201,3.7848,3.9221,1950400.0],["2026-05-05",3.9221,4.0201,3.7946,3.9417,1254100.0],["2026-05-06",3.9613,4.0299,3.9221,3.9515,864100.0],["2026-05-07",3.9515,4.079,3.9319,3.9809,745700.0],["2026-05-08",3.9907,4.0692,3.9417,3.9613,612700.0],["2026-05-11",3.9417,3.9515,3.8338,3.8436,1215300.0],["2026-05-12",3.8338,3.8927,3.7848,3.8436,1610500.0],["2026-05-13",3.824,3.8632,3.7358,3.7946,864000.0],["2026-05-14",3.8044,3.9025,3.7946,3.8436,884400.0],["2026-05-15",3.7652,3.8044,3.6671,3.6868,1078600.0],["2026-05-18",3.7064,3.7848,3.6966,3.7456,783400.0],["2026-05-19",3.726,3.7946,3.6769,3.6868,783700.0],["2026-05-20",3.6769,3.726,3.6377,3.7064,728800.0],["2026-05-21",3.6573,3.824,3.6083,3.775,1013500.0],["2026-05-22",3.81,3.88,3.8,3.82,966300.0],["2026-05-26",3.85,4.0,3.84,3.98,895700.0],["2026-05-27",4.0,4.15,4.0,4.08,1048200.0],["2026-05-28",4.06,4.06,3.97,4.05,1102800.0],["2026-05-29",3.99,4.05,3.95,3.96,861400.0],["2026-06-01",3.95,3.95,3.8,3.91,1112500.0],["2026-06-02",3.91,3.95,3.86,3.88,560800.0],["2026-06-03",3.88,3.88,3.8,3.84,620700.0],["2026-06-04",3.88,3.92,3.86,3.87,579900.0],["2026-06-05",3.81,3.92,3.8,3.82,583600.0],["2026-06-08",3.88,3.94,3.87,3.89,674500.0],["2026-06-09",3.91,4.03,3.9,3.98,628300.0],["2026-06-10",3.99,4.06,3.98,4.0,941700.0],["2026-06-11",4.01,4.02,3.92,3.96,1066800.0],["2026-06-12",4.0,4.09,4.0,4.04,982200.0],["2026-06-15",4.07,4.08,3.91,3.93,578600.0],["2026-06-16",3.95,4.0,3.9,3.96,1272900.0],["2026-06-17",3.93,4.01,3.83,3.85,655000.0],["2026-06-18",3.87,3.94,3.81,3.9,1988200.0],["2026-06-22",3.9,3.91,3.82,3.82,549100.0],["2026-06-23",3.84,3.9,3.82,3.89,642100.0],["2026-06-24",3.9,3.99,3.9,3.98,611600.0],["2026-06-25",3.97,4.05,3.97,4.0,599600.0],["2026-06-26",4.01,4.21,4.01,4.21,3434800.0],["2026-06-29",4.18,4.29,4.13,4.27,852266.0]]}