{"t":"CEU.TO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-29",2.2949,2.3517,2.2949,2.3441,171000.0],["2011-06-30",2.3441,2.363,2.3441,2.363,634500.0],["2011-07-04",2.363,2.4802,2.363,2.4802,317700.0],["2011-07-05",2.5445,2.5445,2.4953,2.5135,144900.0],["2011-07-06",2.5105,2.5142,2.4575,2.4575,131400.0],["2011-07-07",2.4704,2.4757,2.3063,2.363,1259100.0],["2011-07-08",2.363,2.4749,2.363,2.4106,1949400.0],["2011-07-11",2.3819,2.4114,2.3706,2.4114,79800.0],["2011-07-12",2.4772,2.6065,2.4295,2.5997,213300.0],["2011-07-13",2.5974,2.6768,2.5566,2.5838,250800.0],["2011-07-14",2.6065,2.6768,2.5838,2.6768,994800.0],["2011-07-15",2.6768,2.7222,2.6768,2.6881,403200.0],["2011-07-18",2.7086,2.729,2.695,2.7222,512700.0],["2011-07-19",2.8356,2.8696,2.7244,2.8515,570000.0],["2011-07-20",2.8583,3.0783,2.8583,2.9944,384900.0],["2011-07-21",3.0511,3.0511,2.7675,2.8469,895800.0],["2011-07-22",2.9263,2.9263,2.7494,2.8356,168300.0],["2011-07-25",2.7789,2.8084,2.7789,2.8016,96000.0],["2011-07-26",2.8016,2.8016,2.7449,2.7789,650100.0],["2011-07-27",2.8107,2.8107,2.722,2.7243,156600.0],["2011-07-28",2.747,2.7721,2.681,2.7311,207600.0],["2011-07-29",2.763,2.763,2.7083,2.7288,47700.0],["2011-08-02",2.7311,2.7311,2.697,2.7015,183300.0],["2011-08-03",2.697,2.7197,2.6674,2.7197,186300.0],["2011-08-04",2.7152,2.7197,2.5991,2.6514,316200.0],["2011-08-05",2.6378,2.6605,2.392,2.5718,514800.0],["2011-08-08",2.4398,2.5012,2.31,2.3943,424800.0],["2011-08-09",2.3806,2.4489,2.3738,2.3897,349800.0],["2011-08-10",2.5035,2.5035,2.4238,2.4648,83100.0],["2011-08-11",2.5012,2.7265,2.5012,2.6992,354600.0],["2011-08-12",2.7743,2.8631,2.7652,2.7994,261900.0],["2011-08-15",2.8176,2.8494,2.8107,2.8403,158400.0],["2011-08-16",2.8039,2.813,2.7652,2.788,148200.0],["2011-08-17",2.7994,2.8449,2.7834,2.8335,95700.0],["2011-08-18",2.7129,2.7561,2.6992,2.7106,188700.0],["2011-08-19",2.697,2.697,2.5672,2.5672,122700.0],["2011-08-22",2.6696,2.6696,2.4694,2.4694,312600.0],["2011-08-23",2.4534,2.5604,2.4011,2.5581,480000.0],["2011-08-24",2.5081,2.6059,2.5081,2.6059,70200.0],["2011-08-25",2.5854,2.631,2.5854,2.6218,240300.0],["2011-08-26",2.6196,2.6196,2.5854,2.6127,35100.0],["2011-08-29",2.631,2.7018,2.5716,2.6539,199500.0],["2011-08-30",2.679,2.6927,2.6493,2.6767,278100.0],["2011-08-31",2.6607,2.6813,2.6424,2.647,249000.0],["2011-09-01",2.6287,2.6767,2.6287,2.663,56700.0],["2011-09-02",2.5945,2.6721,2.5945,2.6721,84600.0],["2011-09-06",2.6721,2.6721,2.5123,2.5465,193500.0],["2011-09-07",2.5534,2.5694,2.5191,2.5191,364500.0],["2011-09-08",2.5351,2.5419,2.4894,2.5282,130800.0],["2011-09-09",2.5214,2.5374,2.462,2.4917,108600.0],["2011-09-12",2.4232,2.5123,2.3981,2.5054,198000.0],["2011-09-13",2.5739,2.5762,2.4597,2.51,116700.0],["2011-09-14",2.5305,2.5305,2.4826,2.4826,53700.0],["2011-09-15",2.4552,2.5237,2.4552,2.5123,138900.0],["2011-09-16",2.5762,2.7406,2.5488,2.7406,270600.0],["2011-09-19",2.7361,2.7384,2.6767,2.6881,70200.0],["2011-09-20",2.6813,2.7064,2.6721,2.7064,165000.0],["2011-09-21",2.7132,2.7132,2.663,2.663,45000.0],["2011-09-22",2.5899,2.5899,2.4095,2.5191,606300.0],["2011-09-23",2.5123,2.5123,2.43,2.4871,214200.0],["2011-09-26",2.4894,2.5054,2.3981,2.4894,111900.0],["2011-09-27",2.5123,2.5808,2.5008,2.5351,243300.0],["2011-09-28",2.5672,2.5672,2.4755,2.5099,310800.0],["2011-09-29",2.503,2.5374,2.4067,2.4136,1219800.0],["2011-09-30",2.4297,2.4297,2.338,2.4067,267000.0],["2011-10-03",2.3517,2.3517,2.1959,2.2921,368100.0],["2011-10-04",2.2142,2.2371,1.9712,2.1225,591000.0],["2011-10-05",2.189,2.189,2.0973,2.1363,864000.0],["2011-10-06",2.1729,2.2096,2.1546,2.1546,99000.0],["2011-10-07",2.1661,2.3013,2.1546,2.2417,2436000.0],["2011-10-11",2.2577,2.3265,2.2577,2.3265,657000.0],["2011-10-12",2.3976,2.5007,2.338,2.4755,303000.0],["2011-10-13",2.4732,2.4732,2.4067,2.4297,138000.0],["2011-10-14",2.4526,2.519,2.4526,2.5168,336000.0],["2011-10-17",2.5213,2.5351,2.5053,2.5213,99000.0],["2011-10-18",2.503,2.5557,2.4755,2.5213,225000.0],["2011-10-19",2.5443,2.7368,2.5213,2.6703,270000.0],["2011-10-20",2.6382,2.7093,2.5672,2.6772,129600.0],["2011-10-21",2.6818,2.6978,2.5351,2.6405,436200.0],["2011-10-24",2.6749,2.7391,2.668,2.7345,307800.0],["2011-10-25",2.7506,2.7597,2.6497,2.6543,423000.0],["2011-10-26",2.7024,2.7024,2.6153,2.6612,189900.0],["2011-10-27",2.7486,2.9487,2.7371,2.9487,378900.0],["2011-10-28",2.9487,2.9556,2.9096,2.9349,275100.0],["2011-10-31",2.9326,2.9441,2.7854,2.859,249600.0],["2011-11-01",2.8107,2.813,2.7578,2.8084,147600.0],["2011-11-02",2.8084,2.8751,2.8084,2.8751,147000.0],["2011-11-03",2.8751,2.9671,2.8728,2.9395,227400.0],["2011-11-04",2.9671,2.9671,2.8659,2.9372,129000.0],["2011-11-07",2.9579,2.9694,2.8889,2.9579,85800.0],["2011-11-08",2.9901,3.0821,2.9901,3.0706,493800.0],["2011-11-09",3.0315,3.0315,2.8429,2.9211,738600.0],["2011-11-10",2.8751,2.8981,2.7601,2.8475,887700.0],["2011-11-11",2.8797,2.8958,2.859,2.8866,79200.0],["2011-11-14",2.8268,2.8498,2.7601,2.8084,396000.0],["2011-11-15",2.7946,2.8452,2.7946,2.8222,525000.0],["2011-11-16",2.8268,2.8291,2.7808,2.7808,138000.0],["2011-11-17",2.8038,2.8038,2.7371,2.744,200700.0],["2011-11-18",2.7601,2.7624,2.7026,2.7164,246000.0],["2011-11-21",2.6497,2.7578,2.5301,2.7578,273300.0],["2011-11-22",2.7578,2.7946,2.721,2.7923,180300.0],["2011-11-23",2.7601,2.7601,2.6934,2.7371,72300.0],["2011-11-24",2.7233,2.7233,2.6819,2.7026,166500.0],["2011-11-25",2.7325,2.7325,2.6474,2.652,32400.0],["2011-11-28",2.6854,2.7016,2.6554,2.667,195900.0],["2011-11-29",2.6739,2.7963,2.667,2.7593,787800.0],["2011-11-30",2.8009,2.8517,2.7755,2.8517,527700.0],["2011-12-01",2.8494,2.8494,2.7986,2.8194,294900.0],["2011-12-02",2.8171,2.8217,2.7455,2.7824,259200.0],["2011-12-05",2.7893,2.8378,2.7755,2.8263,775200.0],["2011-12-06",2.8101,2.824,2.8032,2.8101,217200.0],["2011-12-07",2.8171,2.8725,2.8171,2.8517,376800.0],["2011-12-08",2.8517,2.8817,2.7986,2.8309,190200.0],["2011-12-09",2.8032,2.8286,2.7778,2.794,122100.0],["2011-12-12",2.794,2.794,2.6901,2.7362,177000.0],["2011-12-13",2.7409,2.7409,2.6508,2.6508,114000.0],["2011-12-14",2.6739,2.6739,2.5977,2.5977,131400.0],["2011-12-15",2.6208,2.6208,2.5169,2.54,165000.0],["2011-12-16",2.54,2.54,2.4938,2.5238,273000.0],["2011-12-19",2.5515,2.6,2.5307,2.6,325200.0],["2011-12-20",2.5977,2.7178,2.5977,2.6577,277800.0],["2011-12-21",2.6831,2.6831,2.6023,2.6462,216000.0],["2011-12-22",2.6462,2.6485,2.6023,2.6323,189900.0],["2011-12-23",2.667,2.667,2.6277,2.6323,161400.0],["2011-12-28",2.6428,2.6428,2.5384,2.5686,89100.0],["2011-12-29",2.5825,2.5848,2.5292,2.5802,111300.0],["2011-12-30",2.5848,2.5964,2.5709,2.5848,156000.0],["2012-01-03",2.5848,2.6335,2.5848,2.6149,342000.0],["2012-01-04",2.6149,2.6312,2.5941,2.6126,133500.0],["2012-01-05",2.6265,2.6404,2.5941,2.608,366300.0],["2012-01-06",2.6289,2.6659,2.5964,2.659,1240200.0],["2012-01-09",2.6659,2.7007,2.6335,2.6822,409500.0],["2012-01-10",2.6775,2.7309,2.6775,2.7123,269700.0],["2012-01-11",2.7285,2.7285,2.6196,2.6428,159000.0],["2012-01-12",2.6474,2.6683,2.6335,2.652,207300.0],["2012-01-13",2.6381,2.6428,2.5384,2.608,910500.0],["2012-01-16",2.5755,2.5964,2.506,2.5616,153300.0],["2012-01-17",2.6057,2.6057,2.4596,2.5014,366000.0],["2012-01-18",2.5292,2.5384,2.4828,2.5106,206400.0],["2012-01-19",2.5454,2.5454,2.4759,2.4921,72000.0],["2012-01-20",2.4527,2.4921,2.3808,2.3878,752700.0],["2012-01-23",2.3854,2.5315,2.346,2.4805,542700.0],["2012-01-24",2.5315,2.5315,2.4596,2.5292,75000.0],["2012-01-25",2.5199,2.5755,2.5199,2.5431,540000.0],["2012-01-26",2.5593,2.5732,2.5384,2.5732,232200.0],["2012-01-27",2.5837,2.6186,2.5837,2.6163,291600.0],["2012-01-30",2.5534,2.6186,2.5395,2.607,288900.0],["2012-01-31",2.6186,2.6186,2.5837,2.5883,219600.0],["2012-02-01",2.6163,2.6302,2.607,2.607,120300.0],["2012-02-02",2.6209,2.7583,2.6186,2.7583,281400.0],["2012-02-03",2.7862,2.884,2.7862,2.884,310800.0],["2012-02-06",2.9003,2.9026,2.856,2.863,1913100.0],["2012-02-07",2.863,2.9235,2.863,2.9235,296400.0],["2012-02-08",2.9678,2.9678,2.9096,2.9445,89400.0],["2012-02-09",2.9561,2.9561,2.863,2.9212,198300.0],["2012-02-10",2.9468,2.9468,2.8746,2.9142,375600.0],["2012-02-13",2.9189,2.9561,2.9142,2.9165,653400.0],["2012-02-14",3.0027,3.0027,2.9561,2.9817,361500.0],["2012-02-15",2.9561,2.9817,2.9422,2.9515,334800.0],["2012-02-16",2.9422,2.9538,2.9142,2.9328,77400.0],["2012-02-17",2.9678,2.991,2.9142,2.9352,102600.0],["2012-02-21",2.9398,2.9631,2.9259,2.9328,117600.0],["2012-02-22",2.9328,2.9328,2.8258,2.8514,302700.0],["2012-02-23",2.863,2.9934,2.863,2.9794,240900.0],["2012-02-24",3.0143,3.0143,2.9561,2.9561,58800.0],["2012-02-27",3.0063,3.0063,2.9643,2.969,270000.0],["2012-02-28",2.969,3.0531,2.9573,3.0274,175500.0],["2012-02-29",3.0554,3.0788,3.0367,3.0788,105300.0],["2012-03-01",3.0788,3.1185,3.0788,3.1044,291900.0],["2012-03-02",3.1044,3.1278,3.0834,3.1278,231600.0],["2012-03-05",3.1301,3.1372,3.0507,3.0717,207000.0],["2012-03-06",3.0694,3.0694,2.9222,3.0204,209100.0],["2012-03-07",3.004,3.0484,2.9736,2.983,35700.0],["2012-03-08",2.9877,3.0017,2.9596,2.9806,100800.0],["2012-03-09",3.0133,3.1535,3.0133,3.0577,459600.0],["2012-03-12",3.1021,3.1091,3.0087,3.0133,201000.0],["2012-03-13",3.0087,3.0297,2.9036,3.0063,1037700.0],["2012-03-14",2.9877,3.0017,2.9036,2.9199,195600.0],["2012-03-15",2.8452,2.9993,2.8452,2.9877,503400.0],["2012-03-16",3.0297,3.0297,2.9222,2.9666,160800.0],["2012-03-19",2.9293,2.9783,2.7564,2.8709,158400.0],["2012-03-20",2.8802,2.8802,2.7891,2.8311,72000.0],["2012-03-21",2.8498,2.8498,2.8054,2.8125,563100.0],["2012-03-22",2.8265,2.8265,2.7307,2.7377,138600.0],["2012-03-23",2.7447,2.8125,2.7307,2.7798,318600.0],["2012-03-26",2.7704,2.7821,2.7377,2.7681,125400.0],["2012-03-27",2.8008,2.8008,2.7751,2.7844,36000.0],["2012-03-28",2.8337,2.8337,2.7563,2.8008,207600.0],["2012-03-29",2.8126,2.8126,2.6836,2.7164,306900.0],["2012-03-30",2.6953,2.7915,2.6953,2.7563,205200.0],["2012-04-02",2.7868,2.8173,2.7797,2.8149,445500.0],["2012-04-03",2.8149,2.8642,2.8008,2.8384,208800.0],["2012-04-04",2.7657,2.8149,2.7469,2.8149,486000.0],["2012-04-05",2.7938,2.8102,2.5686,2.761,186000.0],["2012-04-09",2.7563,2.7633,2.6953,2.7258,108000.0],["2012-04-10",2.707,2.7305,2.6108,2.6343,188100.0],["2012-04-11",2.6648,2.7211,2.6648,2.7047,547800.0],["2012-04-12",2.7164,2.8149,2.7047,2.7985,1378800.0],["2012-04-13",2.8055,2.8055,2.646,2.6859,222000.0],["2012-04-16",2.7539,2.7539,2.6108,2.6507,496200.0],["2012-04-17",2.6531,2.6976,2.6437,2.6976,244200.0],["2012-04-18",2.6296,2.7,2.6249,2.7,119700.0],["2012-04-19",2.7,2.836,2.7,2.8008,428400.0],["2012-04-20",2.8055,2.8478,2.7774,2.8055,512700.0],["2012-04-23",2.8126,2.8126,2.7539,2.7539,119700.0],["2012-04-24",2.7516,2.7516,2.707,2.7328,284100.0],["2012-04-25",2.7657,2.7657,2.7328,2.7469,203100.0],["2012-04-26",2.7987,2.8647,2.7681,2.7917,340200.0],["2012-04-27",2.8058,2.8058,2.7375,2.7846,157200.0],["2012-04-30",2.7917,2.8223,2.7351,2.7375,33000.0],["2012-05-01",2.7657,2.9613,2.7516,2.9424,336900.0],["2012-05-02",2.9424,2.9424,2.8765,2.9236,43800.0],["2012-05-03",2.9047,2.9047,2.8741,2.8882,36000.0],["2012-05-04",2.8718,2.8718,2.7846,2.8576,168300.0],["2012-05-07",2.8411,2.8411,2.7587,2.8199,210300.0],["2012-05-08",2.7799,2.7846,2.7092,2.7775,377100.0],["2012-05-09",2.7657,2.7846,2.7257,2.7257,27000.0],["2012-05-10",2.721,2.7233,2.6173,2.6362,459000.0],["2012-05-11",2.6362,2.6503,2.5914,2.6267,33000.0],["2012-05-14",2.5019,2.6008,2.5019,2.5867,348000.0],["2012-05-15",2.5914,2.5914,2.4383,2.5278,445500.0],["2012-05-16",2.5184,2.5773,2.4995,2.5066,90000.0],["2012-05-17",2.4878,2.5066,2.4265,2.4383,66900.0],["2012-05-18",2.4642,2.5184,2.4006,2.4241,141000.0],["2012-05-22",2.3629,2.4595,2.3629,2.3888,105000.0],["2012-05-23",2.3888,2.3912,2.3653,2.3912,94200.0],["2012-05-24",2.3912,2.4077,2.3865,2.3935,49800.0],["2012-05-25",2.3794,2.3912,2.3794,2.3912,39300.0],["2012-05-28",2.4147,2.4218,2.3582,2.4218,223200.0],["2012-05-29",2.436,2.6041,2.4289,2.6017,362100.0],["2012-05-30",2.5425,2.5899,2.5165,2.5449,448500.0],["2012-05-31",2.5449,2.5875,2.5449,2.5875,167100.0],["2012-06-01",2.5804,2.5804,2.5094,2.5189,160500.0],["2012-06-04",2.4857,2.4857,2.4384,2.4526,171000.0],["2012-06-05",2.4407,2.5023,2.32,2.4265,551400.0],["2012-06-06",2.4644,2.5307,2.4478,2.462,288000.0],["2012-06-07",2.4644,2.4857,2.4289,2.436,506400.0],["2012-06-08",2.4052,2.4289,2.365,2.4052,218400.0],["2012-06-11",2.4597,2.4597,2.3673,2.3815,122400.0],["2012-06-12",2.3673,2.3792,2.3342,2.3531,197700.0],["2012-06-13",2.3271,2.3626,2.2726,2.3295,449700.0],["2012-06-14",2.2892,2.3153,2.2821,2.294,173400.0],["2012-06-15",2.3295,2.3295,2.275,2.2869,177900.0],["2012-06-18",2.3153,2.3153,2.2655,2.2726,103800.0],["2012-06-19",2.2726,2.2987,2.2726,2.2892,111900.0],["2012-06-20",2.2963,2.3082,2.2632,2.2726,271800.0],["2012-06-21",2.2774,2.2869,2.159,2.1638,455100.0],["2012-06-22",2.2111,2.2111,2.1306,2.1353,337500.0],["2012-06-25",2.1117,2.133,2.0833,2.0856,201900.0],["2012-06-26",2.0691,2.2182,2.0288,2.1543,473400.0],["2012-06-27",2.1448,2.2447,2.1448,2.1638,399000.0],["2012-06-28",2.1567,2.1805,2.1162,2.1305,218400.0],["2012-06-29",2.1424,2.3304,2.1424,2.3304,357600.0],["2012-07-03",2.3328,2.3328,2.3019,2.3066,751500.0],["2012-07-04",2.3209,2.4352,2.2947,2.4233,268500.0],["2012-07-05",2.4042,2.4042,2.2995,2.3328,383100.0],["2012-07-06",2.3304,2.3304,2.2566,2.2614,835500.0],["2012-07-09",2.2781,2.2781,2.2114,2.24,1231200.0],["2012-07-10",2.2328,2.2733,2.2138,2.2495,171300.0],["2012-07-11",2.2043,2.3019,2.2043,2.2685,807600.0],["2012-07-12",2.2447,2.3423,2.2447,2.3304,597300.0],["2012-07-13",2.3161,2.3423,2.3138,2.3185,166800.0],["2012-07-16",2.3042,2.3042,2.2614,2.2614,135600.0],["2012-07-17",2.2614,2.2876,2.1781,2.2614,674100.0],["2012-07-18",2.259,2.2923,2.2424,2.2614,984300.0],["2012-07-19",2.2543,2.3209,2.2543,2.3114,169800.0],["2012-07-20",2.309,2.3376,2.29,2.3138,177000.0],["2012-07-23",2.3138,2.3138,2.2638,2.2733,12300.0],["2012-07-24",2.2923,2.3114,2.2804,2.2852,190800.0],["2012-07-25",2.3304,2.3304,2.2923,2.2947,48900.0],["2012-07-26",2.309,2.4042,2.309,2.3947,435000.0],["2012-07-27",2.3971,2.5048,2.3971,2.488,375000.0],["2012-07-30",2.488,2.5,2.488,2.4976,387300.0],["2012-07-31",2.4976,2.5215,2.4784,2.5191,147600.0],["2012-08-01",2.5191,2.5622,2.4832,2.555,55800.0],["2012-08-02",2.5478,2.5933,2.5406,2.5933,37200.0],["2012-08-03",2.6148,2.6148,2.5335,2.5598,290700.0],["2012-08-07",2.5837,2.5957,2.5478,2.5765,21300.0],["2012-08-08",2.5598,2.5765,2.5335,2.5598,21600.0],["2012-08-09",2.6028,2.6028,2.5454,2.5454,102900.0],["2012-08-10",2.5478,2.5598,2.5119,2.5382,77700.0],["2012-08-13",2.5526,2.5526,2.4808,2.4928,35400.0],["2012-08-14",2.5048,2.5119,2.4737,2.4952,1057500.0],["2012-08-15",2.5,2.5263,2.476,2.5071,388200.0],["2012-08-16",2.5048,2.5239,2.4713,2.5239,127200.0],["2012-08-17",2.488,2.5311,2.4641,2.5215,489900.0],["2012-08-20",2.5215,2.5574,2.5024,2.5239,120000.0],["2012-08-21",2.5167,2.5957,2.5119,2.5861,312300.0],["2012-08-22",2.5933,2.5933,2.5717,2.5717,140400.0],["2012-08-23",2.5837,2.5837,2.543,2.5789,205800.0],["2012-08-24",2.5789,2.5813,2.5,2.5502,161100.0],["2012-08-27",2.5598,2.5598,2.5358,2.5478,467100.0],["2012-08-28",2.5335,2.5335,2.5,2.5,416700.0],["2012-08-29",2.5192,2.5192,2.4976,2.5144,396300.0],["2012-08-30",2.4928,2.4976,2.4182,2.4182,517200.0],["2012-08-31",2.4206,2.4759,2.4206,2.4639,398100.0],["2012-09-04",2.5072,2.5072,2.4519,2.4783,158400.0],["2012-09-05",2.4543,2.4855,2.4447,2.4783,343500.0],["2012-09-06",2.5,2.5096,2.4759,2.4952,68100.0],["2012-09-07",2.4903,2.5192,2.4903,2.5048,363600.0],["2012-09-10",2.5096,2.524,2.5072,2.512,105600.0],["2012-09-11",2.5024,2.5192,2.5,2.5144,141300.0],["2012-09-12",2.512,2.5432,2.512,2.5384,522600.0],["2012-09-13",2.536,2.5697,2.524,2.548,207300.0],["2012-09-14",2.5673,2.5961,2.524,2.548,489600.0],["2012-09-17",2.5528,2.5937,2.5504,2.5937,933600.0],["2012-09-18",2.548,2.5913,2.548,2.5817,465900.0],["2012-09-19",2.5408,2.5889,2.5408,2.5745,151200.0],["2012-09-20",2.5625,2.6202,2.5625,2.6153,181200.0],["2012-09-21",2.6226,2.6899,2.6178,2.6803,188400.0],["2012-09-24",2.6803,2.6851,2.6442,2.6538,645900.0],["2012-09-25",2.6466,2.649,2.625,2.625,69900.0],["2012-09-26",2.5504,2.5649,2.512,2.536,427800.0],["2012-09-27",2.536,2.5793,2.536,2.5793,38700.0],["2012-09-28",2.5841,2.5913,2.524,2.5432,234000.0],["2012-10-01",2.5793,2.5793,2.5168,2.5288,518700.0],["2012-10-02",2.5192,2.5384,2.4639,2.4807,277500.0],["2012-10-03",2.4928,2.5384,2.4807,2.5336,147900.0],["2012-10-04",2.5072,2.5577,2.5072,2.5456,60300.0],["2012-10-05",2.5408,2.5769,2.5336,2.5673,115800.0],["2012-10-09",2.548,2.548,2.4879,2.512,396000.0],["2012-10-10",2.5,2.512,2.4952,2.5024,133500.0],["2012-10-11",2.5192,2.524,2.4928,2.4928,63600.0],["2012-10-12",2.5048,2.5096,2.4976,2.5,55200.0],["2012-10-15",2.5168,2.5168,2.4735,2.4759,273900.0],["2012-10-16",2.4783,2.5024,2.4759,2.4879,99600.0],["2012-10-17",2.4759,2.4879,2.4759,2.4855,102900.0],["2012-10-18",2.4759,2.524,2.4759,2.5216,47400.0],["2012-10-19",2.5192,2.5456,2.5072,2.5144,358500.0],["2012-10-22",2.5144,2.5144,2.4711,2.4711,707100.0],["2012-10-23",2.4639,2.4687,2.4158,2.4519,123600.0],["2012-10-24",2.4735,2.4735,2.4038,2.4158,303000.0],["2012-10-25",2.4471,2.4519,2.4279,2.4351,170700.0],["2012-10-26",2.411,2.512,2.411,2.4639,773700.0],["2012-10-29",2.476,2.5364,2.3914,2.5364,337200.0],["2012-10-30",2.5195,2.5195,2.4639,2.5001,14700.0],["2012-10-31",2.5001,2.5001,2.4349,2.4736,55500.0],["2012-11-01",2.4953,2.4953,2.4277,2.4567,32700.0],["2012-11-02",2.476,2.476,2.4398,2.4398,30300.0],["2012-11-05",2.4808,2.4808,2.4035,2.4059,178200.0],["2012-11-06",2.4253,2.4542,2.4035,2.4108,872400.0],["2012-11-07",2.4204,2.4277,2.3673,2.3866,56100.0],["2012-11-08",2.3818,2.447,2.3818,2.4398,98700.0],["2012-11-09",2.4204,2.447,2.4204,2.4349,36600.0],["2012-11-12",2.4349,2.4591,2.4349,2.4349,37800.0],["2012-11-13",2.4349,2.4518,2.4011,2.4518,287100.0],["2012-11-14",2.4349,2.4373,2.3914,2.3939,334500.0],["2012-11-15",2.4132,2.4132,2.3673,2.3963,321300.0],["2012-11-16",2.3939,2.4518,2.3939,2.4277,101100.0],["2012-11-19",2.4422,2.5219,2.4156,2.4784,53400.0],["2012-11-20",2.4736,2.5122,2.4615,2.4929,54900.0],["2012-11-21",2.4736,2.5485,2.4639,2.5267,498600.0],["2012-11-22",2.5122,2.6016,2.5122,2.5944,72900.0],["2012-11-23",2.5944,2.6499,2.5654,2.633,212400.0],["2012-11-26",2.6499,2.6499,2.5315,2.5605,264600.0],["2012-11-27",2.546,2.5557,2.5195,2.5436,228300.0],["2012-11-28",2.5497,2.5788,2.5327,2.5497,133200.0],["2012-11-29",2.5473,2.6225,2.5254,2.6128,207000.0],["2012-11-30",2.5885,2.6201,2.5885,2.6007,269100.0],["2012-12-03",2.6055,2.6274,2.591,2.5958,189600.0],["2012-12-04",2.5934,2.6323,2.574,2.5934,139200.0],["2012-12-05",2.5813,2.6323,2.5813,2.5958,549900.0],["2012-12-06",2.574,2.5958,2.5497,2.5788,60000.0],["2012-12-07",2.5546,2.574,2.5546,2.574,190200.0],["2012-12-10",2.5594,2.6104,2.5594,2.5618,213900.0],["2012-12-11",2.5618,2.6007,2.5594,2.574,1038000.0],["2012-12-12",2.574,2.5983,2.574,2.5934,163800.0],["2012-12-13",2.5885,2.591,2.5473,2.5715,94500.0],["2012-12-14",2.5715,2.5715,2.5254,2.5521,171600.0],["2012-12-17",2.5327,2.5643,2.5327,2.5473,233400.0],["2012-12-18",2.523,2.5546,2.5157,2.5473,65400.0],["2012-12-19",2.5376,2.5813,2.5084,2.5084,179700.0],["2012-12-20",2.4987,2.5546,2.4987,2.5546,109500.0],["2012-12-21",2.5594,2.574,2.5157,2.5715,276900.0],["2012-12-24",2.5643,2.574,2.5521,2.5691,250500.0],["2012-12-27",2.563,2.5752,2.5484,2.5533,256800.0],["2012-12-28",2.563,2.5972,2.5606,2.5752,205800.0],["2012-12-31",2.5557,2.6314,2.5337,2.5874,326100.0],["2013-01-02",2.585,2.8413,2.5752,2.8242,569100.0],["2013-01-03",2.8096,2.8218,2.7388,2.8071,379500.0],["2013-01-04",2.7998,2.8169,2.7461,2.8047,214500.0],["2013-01-07",2.7949,2.8364,2.7925,2.8096,249000.0],["2013-01-08",2.8511,2.8535,2.8022,2.8071,131100.0],["2013-01-09",2.7973,2.8291,2.7973,2.8266,44400.0],["2013-01-10",2.8315,2.8315,2.8071,2.8291,117900.0],["2013-01-11",2.8291,2.8437,2.7925,2.8437,39000.0],["2013-01-14",2.8559,2.8681,2.7925,2.8681,59700.0],["2013-01-15",2.8559,2.8779,2.8315,2.8706,80400.0],["2013-01-16",2.8706,2.934,2.8706,2.895,89700.0],["2013-01-17",2.8925,2.9048,2.8681,2.8681,125100.0],["2013-01-18",2.8608,2.9292,2.8608,2.8852,704100.0],["2013-01-21",2.8852,2.8852,2.8681,2.873,66900.0],["2013-01-22",2.8803,2.8803,2.7827,2.7974,197400.0],["2013-01-23",2.8047,2.8706,2.8022,2.8559,216900.0],["2013-01-24",2.8559,2.8828,2.8462,2.8608,87600.0],["2013-01-25",2.8413,2.8608,2.8413,2.8559,111600.0],["2013-01-28",2.8803,2.8803,2.8535,2.8681,130800.0],["2013-01-29",2.8694,2.8767,2.8448,2.8473,94200.0],["2013-01-30",2.8473,2.8792,2.8424,2.8473,77400.0],["2013-01-31",2.8473,2.8669,2.8203,2.8669,43800.0],["2013-02-01",2.8914,2.8914,2.8571,2.8571,81900.0],["2013-02-04",2.8547,2.8571,2.8326,2.8448,103800.0],["2013-02-05",2.8448,2.8497,2.8105,2.8203,101100.0],["2013-02-06",2.8154,2.8326,2.813,2.8203,127200.0],["2013-02-07",2.8252,2.8596,2.8081,2.8179,137400.0],["2013-02-08",2.8179,2.8203,2.7958,2.813,311400.0],["2013-02-11",2.8154,2.8252,2.7958,2.8007,82200.0],["2013-02-12",2.8203,2.8301,2.7958,2.8277,58500.0],["2013-02-13",2.8203,2.8228,2.7835,2.813,45000.0],["2013-02-14",2.813,2.8179,2.7958,2.8179,48300.0],["2013-02-15",2.8154,2.8154,2.7394,2.8007,235200.0],["2013-02-19",2.7884,2.7958,2.7443,2.7811,261900.0],["2013-02-20",2.7737,2.7737,2.7173,2.7492,126900.0],["2013-02-21",2.7467,2.7467,2.6805,2.6977,126600.0],["2013-02-22",2.6977,2.7737,2.6854,2.7541,414600.0],["2013-02-25",2.759,2.759,2.6854,2.71,310800.0],["2013-02-26",2.7087,2.7334,2.6791,2.7087,72000.0],["2013-02-27",2.726,2.726,2.6915,2.6915,281700.0],["2013-02-28",2.6865,2.7161,2.6619,2.7087,540600.0],["2013-03-01",2.6718,2.7112,2.6372,2.6496,457500.0],["2013-03-04",2.6496,2.8221,2.6249,2.7186,4764900.0],["2013-03-05",2.8566,2.9207,2.8221,2.8689,1418100.0],["2013-03-06",2.896,2.9059,2.8541,2.8886,1169400.0],["2013-03-07",2.9084,3.1819,2.896,3.0809,1651800.0],["2013-03-08",3.007,3.007,2.8369,2.8689,1128000.0],["2013-03-11",2.9379,2.9379,2.7777,2.8098,977100.0],["2013-03-12",2.832,2.832,2.7334,2.7506,392700.0],["2013-03-13",2.7629,2.7629,2.6545,2.7112,1412100.0],["2013-03-14",2.7334,2.8344,2.721,2.8196,377700.0],["2013-03-15",2.8369,2.9281,2.8221,2.9281,272700.0],["2013-03-18",2.896,2.9059,2.8394,2.8837,148500.0],["2013-03-19",2.896,2.9256,2.896,2.9108,1164300.0],["2013-03-20",2.9034,2.9527,2.896,2.933,541200.0],["2013-03-21",2.9404,2.9774,2.933,2.9774,121800.0],["2013-03-22",2.9774,3.0439,2.9774,3.0242,288900.0],["2013-03-25",3.0242,3.0686,3.0217,3.0439,439200.0],["2013-03-26",3.0798,3.0848,3.0328,3.0476,352800.0],["2013-03-27",3.0452,3.0947,3.0452,3.0947,90300.0],["2013-03-28",3.0823,3.1095,3.0575,3.0699,1913400.0],["2013-04-01",3.0724,3.0947,3.0699,3.0749,78300.0],["2013-04-02",3.0798,3.0798,2.9808,3.0006,66600.0],["2013-04-03",3.0427,3.0526,2.9461,2.9585,729900.0],["2013-04-04",2.9857,3.0105,2.956,2.956,82200.0],["2013-04-05",2.9486,3.0699,2.9412,3.0699,329400.0],["2013-04-08",3.0873,3.0873,3.0377,3.0575,56700.0],["2013-04-09",3.0798,3.0798,3.0155,3.0328,94200.0],["2013-04-10",3.0427,3.0476,2.9956,3.0328,135000.0],["2013-04-11",3.0551,3.0551,2.9684,2.9907,519300.0],["2013-04-12",2.9857,3.0823,2.9833,3.0204,396300.0],["2013-04-15",3.0427,3.0427,2.909,2.9115,338100.0],["2013-04-16",2.8941,3.0947,2.8941,3.0947,276900.0],["2013-04-17",3.06,3.0749,2.8521,2.9239,904800.0],["2013-04-18",2.9338,2.9709,2.8966,2.9511,155100.0],["2013-04-19",2.9734,2.9981,2.9709,2.9981,313200.0],["2013-04-22",2.9907,2.9907,2.9585,2.9808,294300.0],["2013-04-23",2.9758,3.0328,2.9585,2.9932,38700.0],["2013-04-24",2.9956,3.0749,2.9808,3.0427,174600.0],["2013-04-25",3.0204,3.0476,3.0031,3.0328,80400.0],["2013-04-26",3.0216,3.0738,3.0116,3.0639,231300.0],["2013-04-29",3.1061,3.1061,3.0415,3.0763,172200.0],["2013-04-30",3.0912,3.0912,3.0465,3.0763,130500.0],["2013-05-01",3.0614,3.0887,3.0465,3.0514,130200.0],["2013-05-02",3.0614,3.1484,3.0514,3.1335,371700.0],["2013-05-03",3.1136,3.2529,3.1136,3.2454,217800.0],["2013-05-06",3.2454,3.3524,3.2429,3.2728,428100.0],["2013-05-07",3.3051,3.315,3.238,3.2529,279000.0],["2013-05-08",3.2603,3.3225,3.2603,3.315,476700.0],["2013-05-09",3.3026,3.3051,3.2628,3.2902,336900.0],["2013-05-10",3.2777,3.3175,3.1957,3.2131,419100.0],["2013-05-13",3.2081,3.2156,3.1435,3.1832,727500.0],["2013-05-14",3.1982,3.3175,3.0912,3.2678,596700.0],["2013-05-15",3.2454,3.3001,3.2429,3.2976,216600.0],["2013-05-16",3.2976,3.3623,3.2827,3.3623,198900.0],["2013-05-17",3.3573,3.4866,3.3573,3.4717,413700.0],["2013-05-21",3.4394,3.4742,3.4394,3.4618,463200.0],["2013-05-22",3.4643,3.5041,3.4618,3.4618,698400.0],["2013-05-23",3.4195,3.5389,3.4195,3.4891,249600.0],["2013-05-24",3.4817,3.6806,3.4817,3.5662,332700.0],["2013-05-27",3.5712,3.7677,3.5712,3.6955,372000.0],["2013-05-28",3.6955,3.7677,3.606,3.6234,1563900.0],["2013-05-29",3.5997,3.737,3.5997,3.722,1341900.0],["2013-05-30",3.7395,3.7994,3.727,3.7445,576300.0],["2013-05-31",3.762,3.8219,3.737,3.8169,1060500.0],["2013-06-03",3.7869,3.8044,3.757,3.7769,372300.0],["2013-06-04",3.752,3.8044,3.752,3.7844,419400.0],["2013-06-05",3.767,3.7944,3.7071,3.762,400500.0],["2013-06-06",3.7645,3.9342,3.752,3.9192,835500.0],["2013-06-07",3.9442,3.9816,3.8668,3.8893,414000.0],["2013-06-10",3.9018,3.9142,3.8818,3.8968,380100.0],["2013-06-11",3.8943,3.9841,3.8643,3.9068,679500.0],["2013-06-12",3.9093,3.9692,3.8893,3.9267,1186800.0],["2013-06-13",3.8893,3.9916,3.8893,3.9692,1132500.0],["2013-06-14",3.9767,4.074,3.9692,3.9916,810300.0],["2013-06-17",4.0191,4.0765,3.9117,3.9567,521400.0],["2013-06-18",3.9442,3.9542,3.8743,3.8993,654600.0],["2013-06-19",3.8394,3.9442,3.7969,3.9342,619800.0],["2013-06-20",3.9093,3.9267,3.8543,3.8743,359700.0],["2013-06-21",3.8468,3.9392,3.8468,3.8718,841500.0],["2013-06-24",3.8169,3.8593,3.7145,3.8194,1332000.0],["2013-06-25",3.8294,3.9841,3.8294,3.9442,771600.0],["2013-06-26",3.9905,3.993,3.948,3.958,331800.0],["2013-06-27",3.9855,4.0457,3.978,4.0156,516900.0],["2013-06-28",4.0682,4.196,4.0406,4.0907,406200.0],["2013-07-02",4.1834,4.1859,3.9555,4.0707,303300.0],["2013-07-03",4.0532,4.0657,3.8903,3.948,175500.0],["2013-07-04",3.8828,3.948,3.8828,3.9329,23100.0],["2013-07-05",3.9354,3.9455,3.8853,3.9179,338700.0],["2013-07-08",3.9129,3.943,3.8878,3.8929,309000.0],["2013-07-09",3.9079,3.9254,3.8152,3.8528,276600.0],["2013-07-10",3.8302,3.9254,3.8302,3.9079,188400.0],["2013-07-11",3.9204,4.0632,3.9204,4.0607,153000.0],["2013-07-12",4.0607,4.1434,4.0031,4.0081,117600.0],["2013-07-15",4.0482,4.0657,3.968,4.0006,75600.0],["2013-07-16",4.0707,4.2711,4.0707,4.226,4067400.0],["2013-07-17",4.2135,4.3162,4.2135,4.2987,614100.0],["2013-07-18",4.3187,4.3488,4.2912,4.3262,570000.0],["2013-07-19",4.2711,4.454,4.2711,4.3888,1945800.0],["2013-07-22",4.3939,4.5091,4.3939,4.4089,918000.0],["2013-07-23",4.4239,4.5041,4.4164,4.484,243600.0],["2013-07-24",4.484,4.5291,4.484,4.5016,521100.0],["2013-07-25",4.5241,4.5241,4.4515,4.4991,1426800.0],["2013-07-26",4.4966,4.5392,4.484,4.4991,276000.0],["2013-07-29",4.5028,4.5832,4.5028,4.5355,712200.0],["2013-07-30",4.5481,4.5858,4.5204,4.5556,343500.0],["2013-07-31",4.5556,4.6787,4.5255,4.6762,529200.0],["2013-08-01",4.7265,4.7566,4.5732,4.6385,1337100.0],["2013-08-02",4.6486,4.6611,4.6209,4.6285,140700.0],["2013-08-06",4.6285,4.6536,4.5631,4.6184,192600.0],["2013-08-07",4.5958,4.6008,4.5506,4.5858,536100.0],["2013-08-08",4.5883,4.6184,4.5858,4.6034,238800.0],["2013-08-09",4.5858,4.6209,4.538,4.6134,427500.0],["2013-08-12",4.5908,4.6461,4.5682,4.5757,308400.0],["2013-08-13",4.5707,4.5707,4.5079,4.5481,1447800.0],["2013-08-14",4.5305,4.5807,4.5229,4.5631,1179900.0],["2013-08-15",4.5079,4.543,4.5079,4.5229,495300.0],["2013-08-16",4.5229,4.5631,4.5229,4.5229,320100.0],["2013-08-19",4.4953,4.5355,4.337,4.3822,537600.0],["2013-08-20",4.3847,4.3973,4.2993,4.3219,302700.0],["2013-08-21",4.3094,4.3269,4.2742,4.2817,302400.0],["2013-08-22",4.2742,4.3546,4.2641,4.3194,3166200.0],["2013-08-23",4.337,4.4149,4.3043,4.3295,512700.0],["2013-08-26",4.3219,4.435,4.3094,4.342,476100.0],["2013-08-27",4.332,4.3445,4.2893,4.3169,320700.0],["2013-08-28",4.2968,4.44,4.2968,4.332,245700.0],["2013-08-29",4.3119,4.3948,4.3119,4.3772,145200.0],["2013-08-30",4.3722,4.3722,4.3194,4.337,234000.0],["2013-09-03",4.3722,4.3772,4.2968,4.3269,128400.0],["2013-09-04",4.3219,4.4074,4.3219,4.342,133200.0],["2013-09-05",4.3496,4.4853,4.3496,4.4576,261900.0],["2013-09-06",4.4777,4.6184,4.4752,4.5732,804600.0],["2013-09-09",4.6184,4.8019,4.6084,4.6134,839700.0],["2013-09-10",4.6109,4.636,4.5782,4.5858,394800.0],["2013-09-11",4.6209,4.6486,4.5531,4.6034,254400.0],["2013-09-12",4.6033,4.6059,4.5782,4.5858,143100.0],["2013-09-13",4.5782,4.5983,4.5606,4.5883,378300.0],["2013-09-16",4.6184,4.6988,4.6184,4.6461,1010400.0],["2013-09-17",4.6436,4.6712,4.5707,4.5858,591000.0],["2013-09-18",4.5732,4.6209,4.5104,4.5858,737100.0],["2013-09-19",4.5983,4.5983,4.5305,4.5807,563100.0],["2013-09-20",4.5757,4.5757,4.4048,4.44,10691100.0],["2013-09-23",4.3973,4.4576,4.2717,4.3722,562500.0],["2013-09-24",4.3722,4.533,4.3722,4.4852,513000.0],["2013-09-25",4.4852,4.5129,4.3697,4.3772,209400.0],["2013-09-26",4.3923,4.4251,4.3192,4.3343,244500.0],["2013-09-27",4.3192,4.41,4.2738,4.3873,252300.0],["2013-09-30",4.3495,4.3949,4.3016,4.3243,316800.0],["2013-10-01",4.3116,4.41,4.2738,4.3192,474000.0],["2013-10-02",4.299,4.299,4.2537,4.2562,321000.0],["2013-10-03",4.2486,4.2486,4.178,4.1957,662100.0],["2013-10-04",4.1856,4.4276,4.1679,4.3797,576600.0],["2013-10-07",4.3848,4.3848,4.2688,4.2965,357000.0],["2013-10-08",4.2864,4.3318,4.1704,4.1982,296700.0],["2013-10-09",4.1982,4.2234,4.1805,4.1805,148500.0],["2013-10-10",4.1957,4.2032,4.178,4.1856,281400.0],["2013-10-11",4.1982,4.4125,4.1982,4.4024,754200.0],["2013-10-15",4.3999,4.3999,4.2436,4.2814,613500.0],["2013-10-16",4.2587,4.2814,4.1755,4.236,544500.0],["2013-10-17",4.2209,4.3066,4.2209,4.2839,1207800.0],["2013-10-18",4.2864,4.3822,4.2562,4.3495,1582500.0],["2013-10-21",4.3621,4.4478,4.3369,4.3621,174300.0],["2013-10-22",4.3898,4.4629,4.357,4.4402,276600.0],["2013-10-23",4.4604,4.4806,4.3772,4.4755,240600.0],["2013-10-24",4.4932,4.6092,4.4932,4.5991,546900.0],["2013-10-25",4.589,4.5966,4.5108,4.5487,473400.0],["2013-10-28",4.5436,4.5764,4.5436,4.5587,174300.0],["2013-10-29",4.5587,4.6346,4.5284,4.6296,245100.0],["2013-10-30",4.6422,4.6549,4.5891,4.6549,731100.0],["2013-10-31",4.6675,4.7586,4.6549,4.7485,419400.0],["2013-11-01",4.7434,4.7485,4.6422,4.6523,863100.0],["2013-11-04",4.6802,4.6802,4.5689,4.6043,177300.0],["2013-11-05",4.584,4.6068,4.5284,4.536,183000.0],["2013-11-06",4.5436,4.5613,4.4247,4.4398,621300.0],["2013-11-07",4.4525,4.4601,4.3892,4.407,281700.0],["2013-11-08",4.4145,4.6726,4.4145,4.5765,978000.0],["2013-11-11",4.5942,4.7839,4.5942,4.7485,817200.0],["2013-11-12",4.7131,4.7485,4.6675,4.746,271800.0],["2013-11-13",4.7384,4.7561,4.6422,4.7333,916800.0],["2013-11-14",4.7308,4.7308,4.6169,4.6448,949200.0],["2013-11-15",4.6448,4.8244,4.6397,4.8092,883800.0],["2013-11-18",4.7814,4.8649,4.7814,4.8573,1053000.0],["2013-11-19",4.8573,4.918,4.8117,4.8699,341400.0],["2013-11-20",4.8699,4.9483,4.837,4.9357,1145100.0],["2013-11-21",4.9483,5.1077,4.9433,5.0723,920100.0],["2013-11-22",5.0597,5.2367,5.0597,5.1988,800700.0],["2013-11-25",5.2216,5.2266,5.1684,5.1988,132600.0],["2013-11-26",5.2114,5.3936,5.2114,5.3303,434700.0],["2013-11-27",5.3392,5.3392,5.2149,5.2707,572400.0],["2013-11-28",5.2707,5.3544,5.2707,5.3138,110700.0],["2013-11-29",5.3113,5.4103,5.2885,5.3468,376200.0],["2013-12-02",5.357,5.5143,5.357,5.4306,475200.0],["2013-12-03",5.4306,5.4306,5.3215,5.39,395400.0],["2013-12-04",5.4661,5.6996,5.4052,5.5752,511800.0],["2013-12-05",5.5295,5.6488,5.5295,5.6463,526500.0],["2013-12-06",5.6742,5.6742,5.5803,5.6158,193800.0],["2013-12-09",5.6463,5.7097,5.6209,5.6488,321900.0],["2013-12-10",5.6514,5.692,5.6209,5.6818,312600.0],["2013-12-11",5.6666,5.6843,5.5879,5.6082,237600.0],["2013-12-12",5.5854,5.6082,5.5118,5.5219,518400.0],["2013-12-13",5.5219,5.593,5.5067,5.5194,371400.0],["2013-12-16",5.5194,5.8315,5.5194,5.7681,855900.0],["2013-12-17",5.7909,5.8112,5.7021,5.7072,471000.0],["2013-12-18",5.7072,5.7706,5.6767,5.7123,291300.0],["2013-12-19",5.7123,5.7123,5.6234,5.6514,333000.0],["2013-12-20",5.6843,5.7884,5.659,5.7884,572700.0],["2013-12-23",5.7605,5.9635,5.7402,5.8975,471900.0],["2013-12-24",5.8797,5.9711,5.8391,5.8797,303600.0],["2013-12-27",5.9065,5.9217,5.6952,5.7385,234600.0],["2013-12-30",5.7843,5.8963,5.7843,5.8657,563400.0],["2013-12-31",5.8454,5.9319,5.8454,5.8836,422400.0],["2014-01-02",5.8912,5.9141,5.8301,5.8785,769800.0],["2014-01-03",5.8276,5.8276,5.6673,5.7334,344700.0],["2014-01-06",5.764,5.8378,5.764,5.8098,486900.0],["2014-01-07",5.8352,5.9828,5.8123,5.9014,609600.0],["2014-01-08",5.9421,5.9421,5.8174,5.9039,492900.0],["2014-01-09",5.9294,5.9548,5.8098,5.8581,1086600.0],["2014-01-10",5.8785,5.881,5.7741,5.7818,583200.0],["2014-01-13",5.7792,5.8072,5.54,5.5655,897900.0],["2014-01-14",5.6164,5.7131,5.6113,5.6749,469800.0],["2014-01-15",5.652,5.7029,5.5476,5.6113,901800.0],["2014-01-16",5.5858,5.792,5.5858,5.7869,197100.0],["2014-01-17",5.769,5.8505,5.7309,5.8428,326700.0],["2014-01-20",5.8428,5.881,5.7792,5.8403,296400.0],["2014-01-21",5.8403,5.8632,5.8123,5.8123,587700.0],["2014-01-22",5.8276,5.8556,5.7665,5.7818,168900.0],["2014-01-23",5.769,5.7945,5.6622,5.6698,312600.0],["2014-01-24",5.6113,5.6698,5.4433,5.4866,465900.0],["2014-01-27",5.4815,5.5578,5.2906,5.3135,481200.0],["2014-01-28",5.2601,5.4713,5.2575,5.4357,613500.0],["2014-01-29",5.4548,5.6412,5.4523,5.6131,512400.0],["2014-01-30",5.6156,5.6156,5.4829,5.5671,407100.0],["2014-01-31",5.4906,5.7815,5.4906,5.7586,398100.0],["2014-02-03",5.7382,5.7688,5.6999,5.7688,524100.0],["2014-02-04",5.7816,5.8403,5.7331,5.7662,341700.0],["2014-02-05",5.7994,5.8326,5.7535,5.8301,260700.0],["2014-02-06",5.83,6.1415,5.7994,6.0879,607500.0],["2014-02-07",6.1261,6.1746,6.0445,6.1721,294300.0],["2014-02-10",6.2053,6.2129,6.0547,6.0649,565800.0],["2014-02-11",6.0496,6.1517,5.9806,6.1134,459000.0],["2014-02-12",6.0879,6.2895,6.0879,6.2206,297300.0],["2014-02-13",6.2129,6.3533,6.1849,6.3406,237000.0],["2014-02-14",6.2921,6.4095,6.2665,6.3406,218400.0],["2014-02-18",6.4018,6.5422,6.384,6.5218,339300.0],["2014-02-19",6.4733,6.6188,6.4733,6.5805,473400.0],["2014-02-20",6.5575,6.6367,6.5346,6.629,356100.0],["2014-02-21",6.6137,6.6392,6.5601,6.6341,739200.0],["2014-02-24",6.6622,6.6622,6.6009,6.6188,125700.0],["2014-02-25",6.606,6.6443,6.5882,6.6341,139200.0],["2014-02-26",6.6533,6.6533,6.5893,6.6251,243900.0],["2014-02-27",6.6303,6.6866,6.5561,6.6763,435300.0],["2014-02-28",6.6635,6.8043,6.62,6.7557,1289700.0],["2014-03-03",6.7122,6.7531,6.6226,6.7352,612900.0],["2014-03-04",6.7429,6.9143,6.7326,6.8836,185700.0],["2014-03-05",6.9015,6.9783,6.8196,6.9399,224100.0],["2014-03-06",6.9783,6.9808,6.9015,6.9322,93000.0],["2014-03-07",7.0679,7.1472,6.9808,6.9988,441300.0],["2014-03-10",7.032,7.0423,6.8836,6.9015,407100.0],["2014-03-11",6.8734,7.0909,6.8683,6.8734,279600.0],["2014-03-12",6.8427,6.8452,6.6277,6.7531,277800.0],["2014-03-13",6.7454,6.8145,6.5816,6.6354,236100.0],["2014-03-14",6.9092,7.2879,6.9092,7.1011,890700.0],["2014-03-17",7.1625,7.2419,7.0525,7.1753,564900.0],["2014-03-18",7.1779,7.2674,7.0781,7.0986,841500.0],["2014-03-19",7.0986,7.2367,7.0704,7.1625,906600.0],["2014-03-20",7.1677,7.4543,7.1241,7.4517,934800.0],["2014-03-21",7.4543,7.5131,7.3775,7.421,1593300.0],["2014-03-24",7.4543,7.4696,7.3647,7.3698,768600.0],["2014-03-25",7.3621,7.3903,7.3468,7.3673,291600.0],["2014-03-26",7.4159,7.467,7.3621,7.421,840900.0],["2014-03-27",7.3953,7.4364,7.303,7.4005,717900.0],["2014-03-28",7.3928,7.4133,7.2927,7.3107,443700.0],["2014-03-31",7.3107,7.4287,7.285,7.3543,833100.0],["2014-04-01",7.2876,7.4518,7.2876,7.4287,1324500.0],["2014-04-02",7.4287,7.6467,7.4261,7.6185,515400.0],["2014-04-03",7.6442,7.6955,7.5672,7.6313,397800.0],["2014-04-04",7.6801,7.7314,7.6185,7.6211,393000.0],["2014-04-07",7.6288,7.6288,7.2132,7.2389,666300.0],["2014-04-08",7.2466,7.3979,6.9772,7.3697,723900.0],["2014-04-09",7.4005,7.4979,7.3722,7.4954,519000.0],["2014-04-10",7.5262,7.58,7.3953,7.5005,421800.0],["2014-04-11",7.3261,7.521,7.3132,7.4287,671100.0],["2014-04-14",7.4543,7.4825,7.4005,7.4364,460200.0],["2014-04-15",7.3492,7.4723,7.3261,7.4466,619800.0],["2014-04-16",7.4287,7.7211,7.4287,7.6929,957600.0],["2014-04-17",7.6955,7.8853,7.6826,7.8417,940800.0],["2014-04-21",7.952,8.1726,7.8955,8.1495,552900.0],["2014-04-22",8.17,8.2187,8.0315,8.2034,485700.0],["2014-04-23",8.2085,8.2085,8.0341,8.0571,354000.0],["2014-04-24",8.0494,8.111,7.9699,8.0828,349800.0],["2014-04-25",8.0828,8.3342,8.0546,8.2726,797400.0],["2014-04-28",8.4114,8.4114,8.2186,8.2366,677400.0],["2014-04-29",8.288,8.3266,8.2418,8.288,354600.0],["2014-04-30",8.2649,8.342,8.2289,8.3086,307800.0],["2014-05-01",8.324,8.522,8.2186,8.4963,1096200.0],["2014-05-02",8.5194,8.6505,8.486,8.6505,1779900.0],["2014-05-05",8.6402,8.6608,8.5477,8.6197,440100.0],["2014-05-06",8.6402,8.6402,8.4886,8.4988,257100.0],["2014-05-07",8.5811,8.6788,8.5143,8.63,783900.0],["2014-05-08",8.9821,8.9821,8.252,8.324,423600.0],["2014-05-09",8.3086,8.342,8.0233,8.1492,1204800.0],["2014-05-12",8.4808,8.4808,8.2263,8.3703,388200.0],["2014-05-13",8.4551,8.5117,8.3703,8.4834,290400.0],["2014-05-14",9.0104,9.0104,8.6479,8.6762,1553700.0],["2014-05-15",8.6891,8.7276,8.2289,8.4706,676500.0],["2014-05-16",8.4988,8.5117,8.342,8.4063,442500.0],["2014-05-20",8.3806,8.414,8.3086,8.342,808200.0],["2014-05-21",8.3086,8.5297,8.3086,8.504,527100.0],["2014-05-22",8.594,8.6814,8.36,8.5503,458700.0],["2014-05-23",8.5451,8.5734,8.4731,8.4783,386700.0],["2014-05-26",8.5451,8.5451,8.4731,8.4911,96300.0],["2014-05-27",8.4911,8.4911,8.3086,8.342,2346300.0],["2014-05-28",8.2583,8.3614,8.1346,8.3588,701700.0],["2014-05-29",8.3433,8.3485,8.2196,8.266,410100.0],["2014-05-30",8.2454,8.3124,8.0393,8.0444,928200.0],["2014-06-02",8.1088,8.1861,8.0238,8.1733,570600.0],["2014-06-03",8.1372,8.284,8.1243,8.1449,950700.0],["2014-06-04",8.1398,8.3691,8.0831,8.3072,527400.0],["2014-06-05",8.3021,8.3253,8.1526,8.284,328200.0],["2014-06-06",8.2145,8.485,8.2145,8.3433,350400.0],["2014-06-09",8.3433,8.5237,8.3433,8.485,594300.0],["2014-06-10",8.4541,8.5237,8.3459,8.5031,421500.0],["2014-06-11",8.467,8.5211,8.4,8.4876,594000.0],["2014-06-12",8.5031,8.5056,8.3639,8.3717,618300.0],["2014-06-13",8.3742,8.686,8.3614,8.6551,768000.0],["2014-06-16",8.6706,8.7427,8.552,8.7375,611700.0],["2014-06-17",8.7504,8.8432,8.6448,8.838,339900.0],["2014-06-18",8.8561,8.8896,8.7221,8.8612,393900.0],["2014-06-19",8.838,8.838,8.6422,8.6551,402900.0],["2014-06-20",8.6628,8.7427,8.5572,8.6061,369300.0],["2014-06-23",8.7607,8.9231,8.7015,8.8483,583500.0],["2014-06-24",8.887,8.9514,8.6293,8.704,486000.0],["2014-06-25",8.6164,8.771,8.5211,8.6448,1672500.0],["2014-06-26",8.5893,8.7055,8.5789,8.6951,352800.0],["2014-06-27",8.6564,8.7003,8.5815,8.6151,344400.0],["2014-06-30",8.6254,8.6745,8.5324,8.6306,270600.0],["2014-07-02",8.6745,8.752,8.5428,8.5428,633600.0],["2014-07-03",8.6254,9.0076,8.6254,8.9844,809100.0],["2014-07-04",9.0283,9.0334,8.8062,8.8346,188400.0],["2014-07-07",8.8449,8.8449,8.3749,8.4343,997200.0],["2014-07-08",8.393,8.4007,8.0521,8.1993,926100.0],["2014-07-09",8.2277,8.3568,8.1838,8.3517,588600.0],["2014-07-10",8.2122,8.2484,8.0573,8.1477,459900.0],["2014-07-11",8.1347,8.1347,7.7009,7.8378,687300.0],["2014-07-14",7.9075,8.1218,7.9023,8.0624,1322700.0],["2014-07-15",8.1141,8.1709,7.9617,8.003,814200.0],["2014-07-16",8.0702,8.1761,7.9437,8.0056,358800.0],["2014-07-17",8.0573,8.0831,7.954,7.9798,335700.0],["2014-07-18",8.1916,8.1916,7.9798,8.0728,202500.0],["2014-07-21",8.065,8.0831,7.7784,7.8326,399000.0],["2014-07-22",7.781,7.8558,7.6828,7.7861,803400.0],["2014-07-23",7.7629,7.954,7.7629,7.9023,455700.0],["2014-07-24",7.9876,8.2355,7.7474,8.0418,380400.0],["2014-07-25",8.1193,8.1193,7.8636,7.9643,232300.0],["2014-07-28",8.0495,8.0495,7.7551,7.7706,459100.0],["2014-07-29",7.8289,7.9065,7.6735,7.8832,428000.0],["2014-07-30",7.9531,7.9842,7.5803,7.6036,594700.0],["2014-07-31",7.5648,7.5648,7.0833,7.3706,875300.0],["2014-08-01",7.3784,7.4483,7.2231,7.2541,361800.0],["2014-08-05",7.3629,7.3629,7.1143,7.1532,437500.0],["2014-08-06",7.0988,7.526,7.0833,7.5027,435600.0],["2014-08-07",7.7512,7.8211,7.5104,7.5959,744400.0],["2014-08-08",7.7978,7.7978,7.526,7.6968,296400.0],["2014-08-11",7.9221,7.9221,7.6114,7.7357,391900.0],["2014-08-12",7.7667,7.7667,7.4871,7.557,511100.0],["2014-08-13",7.6891,8.4502,7.6891,8.3259,785400.0],["2014-08-14",8.3492,8.4114,7.79,7.9221,1176100.0],["2014-08-15",7.9376,8.0463,7.6269,7.8832,621900.0],["2014-08-18",7.9221,7.9764,7.7667,7.8211,302800.0],["2014-08-19",7.8444,7.9764,7.79,7.9609,341400.0],["2014-08-20",7.8755,7.9997,7.7745,7.9842,392100.0],["2014-08-21",7.992,8.1473,7.9221,8.1473,318900.0],["2014-08-22",8.1007,8.1784,7.9997,8.0619,238300.0],["2014-08-25",8.0386,8.3337,8.0386,8.1939,307100.0],["2014-08-26",8.1706,8.2327,8.124,8.2017,269000.0],["2014-08-27",8.2546,8.3792,8.1845,8.3325,237400.0],["2014-08-28",8.3403,8.3948,8.2157,8.2235,240000.0],["2014-08-29",8.2936,8.496,8.2858,8.426,340100.0],["2014-09-02",8.4649,8.4727,8.2546,8.2546,338100.0],["2014-09-03",8.2936,8.6518,8.2936,8.4883,525000.0],["2014-09-04",8.5194,8.5583,8.2001,8.2702,435600.0],["2014-09-05",8.2702,8.535,8.2235,8.4805,381800.0],["2014-09-08",8.4026,8.4571,8.0989,8.1534,361500.0],["2014-09-09",8.169,8.3091,8.1378,8.1612,316500.0],["2014-09-10",8.169,8.169,8.0366,8.0677,157200.0],["2014-09-11",7.9665,8.0444,7.8497,8.0054,280200.0],["2014-09-12",8.0677,8.1222,7.8731,7.9743,218900.0],["2014-09-15",7.9821,7.9821,7.7718,7.8185,371100.0],["2014-09-16",7.8808,7.8808,7.7485,7.7562,436400.0],["2014-09-17",7.7329,7.7952,7.655,7.655,243200.0],["2014-09-18",7.7329,7.7329,7.546,7.6083,258900.0],["2014-09-19",7.6083,7.7874,7.3357,7.3435,1579200.0],["2014-09-22",7.2189,7.2423,6.8607,7.0087,1248700.0],["2014-09-23",7.0398,7.2501,6.9931,7.0865,591500.0],["2014-09-24",7.1566,7.4292,6.9619,7.3669,1259900.0],["2014-09-25",7.4759,7.546,7.3279,7.4681,1228900.0],["2014-09-26",7.4197,7.4587,7.1932,7.3338,714500.0],["2014-09-29",7.2947,7.5056,7.2244,7.49,215000.0],["2014-09-30",7.529,7.5603,7.326,7.326,288300.0],["2014-10-01",7.3806,7.3963,6.9901,7.0292,797400.0],["2014-10-02",6.9276,6.9979,6.584,6.8183,1104100.0],["2014-10-03",6.8183,6.912,6.6933,6.7871,1039100.0],["2014-10-06",6.7714,6.8339,6.6465,6.6699,474000.0],["2014-10-07",6.6152,6.6387,6.4903,6.5449,877800.0],["2014-10-08",6.5606,7.037,6.295,6.9901,1813700.0],["2014-10-09",6.9823,7.0448,6.6777,6.7714,963200.0],["2014-10-10",6.8105,6.8886,6.3887,6.4903,1010500.0],["2014-10-14",6.4825,6.5137,6.2482,6.3341,926300.0],["2014-10-15",6.0998,6.256,5.9045,6.2013,1132600.0],["2014-10-16",6.092,6.8495,6.0529,6.8261,1275700.0],["2014-10-17",7.2088,7.3963,6.8495,6.9589,1453100.0],["2014-10-20",6.9511,7.037,6.873,6.9433,510200.0],["2014-10-21",7.0682,7.1854,7.0526,7.1307,674300.0],["2014-10-22",7.2947,7.5759,7.0917,7.1463,2120200.0],["2014-10-23",7.2869,7.4587,7.1854,7.3884,503500.0],["2014-10-24",7.3884,7.4431,7.1698,7.3572,427600.0],["2014-10-27",7.201,7.2088,6.8027,6.8495,374800.0],["2014-10-28",6.8886,7.076,6.7714,6.9823,864300.0],["2014-10-29",7.0669,7.2393,6.8005,6.9886,560700.0],["2014-10-30",6.9024,6.9572,6.777,6.8554,639600.0],["2014-10-31",6.9259,6.9337,6.7535,6.8162,551100.0],["2014-11-03",6.8241,6.9102,6.6517,6.7535,622200.0],["2014-11-04",6.5577,6.5577,6.2208,6.2991,852300.0],["2014-11-05",6.401,6.589,6.2599,6.5498,377900.0],["2014-11-06",6.6047,6.8319,6.4323,6.8319,463400.0],["2014-11-07",6.8319,7.0356,6.8005,7.0278,244300.0],["2014-11-10",6.8867,7.2471,6.636,6.6987,451100.0],["2014-11-11",6.683,6.8319,6.5263,6.7927,204200.0],["2014-11-12",6.8084,7.0826,6.777,6.9964,275000.0],["2014-11-13",7.1296,7.1296,6.7379,6.8632,572000.0],["2014-11-14",7.0904,7.4195,6.9886,7.2158,998200.0],["2014-11-17",7.2785,7.631,7.2785,7.4665,1102000.0],["2014-11-18",7.5605,7.584,6.9572,7.1766,1382500.0],["2014-11-19",7.1845,7.2785,6.9886,7.1453,289400.0],["2014-11-20",7.0904,7.208,7.0748,7.2001,331200.0],["2014-11-21",7.2628,7.2706,6.7927,7.0278,1418400.0],["2014-11-24",7.0121,7.0121,6.4166,6.5028,1164400.0],["2014-11-25",6.5812,6.589,6.2286,6.2756,1358700.0],["2014-11-26",6.2505,6.2505,5.8967,5.936,804900.0],["2014-11-27",5.7473,5.7473,5.4092,5.4092,2554300.0],["2014-11-28",5.362,5.4485,5.307,5.4092,1175200.0],["2014-12-01",5.3542,5.5822,5.0947,5.3463,1703800.0],["2014-12-02",5.3149,5.3856,5.1655,5.1812,1426000.0],["2014-12-03",5.2598,5.5429,5.2205,5.3463,1323500.0],["2014-12-04",5.1969,5.2677,4.8117,5.2284,1640200.0],["2014-12-05",5.2048,5.4642,5.1655,5.4642,853600.0],["2014-12-08",5.3856,5.3856,5.024,5.0633,2718500.0],["2014-12-09",4.9689,5.134,4.9611,5.0711,1680500.0],["2014-12-10",4.9139,4.9453,4.6937,4.7016,1817500.0],["2014-12-11",4.6308,4.9375,4.6308,4.7173,1322800.0],["2014-12-12",4.6387,4.7724,4.5915,4.6937,956400.0],["2014-12-15",4.7173,4.8431,4.6859,4.7331,1574300.0],["2014-12-16",4.7016,5.0318,4.6544,4.8588,2041100.0],["2014-12-17",4.8431,5.2362,4.8117,5.1576,742100.0],["2014-12-18",5.8967,5.8967,5.0475,5.0947,866900.0],["2014-12-19",5.1576,5.3699,5.0869,5.3463,1212000.0],["2014-12-22",5.3306,5.3384,4.8038,4.9453,834000.0],["2014-12-23",4.8667,5.0554,4.8667,4.9689,1065700.0],["2014-12-24",4.9611,5.0318,4.8667,5.0082,826400.0],["2014-12-29",5.1567,5.1567,4.9672,5.0935,502800.0],["2014-12-30",5.1172,5.1172,4.8171,4.9593,418700.0],["2014-12-31",4.9277,5.0777,4.7382,5.0145,616800.0],["2015-01-02",4.9593,5.1725,4.9119,5.1725,553800.0],["2015-01-05",5.0067,5.0067,4.6908,4.825,1006400.0],["2015-01-06",4.7382,4.7618,4.1775,4.2249,1145200.0],["2015-01-07",4.2485,4.3354,3.8853,4.1538,1227300.0],["2015-01-08",4.1143,4.2722,4.059,4.1775,614100.0],["2015-01-09",4.1854,4.288,4.0985,4.1143,491300.0],["2015-01-12",4.0748,4.0827,3.6721,3.6958,1611600.0],["2015-01-13",3.6721,3.9248,3.6247,3.7589,1091100.0],["2015-01-14",3.7116,3.9643,3.6642,3.9564,2070900.0],["2015-01-15",4.1696,4.2485,3.8142,3.8142,903600.0],["2015-01-16",3.909,4.3828,3.83,4.3117,2227100.0],["2015-01-19",4.3117,4.3749,4.2328,4.3275,313000.0],["2015-01-20",4.3433,4.4223,4.0432,4.0906,675300.0],["2015-01-21",4.1301,4.3196,4.1064,4.2328,723500.0],["2015-01-22",4.3275,4.4618,4.1064,4.3354,1273300.0],["2015-01-23",4.3512,4.7618,4.3196,4.5644,1072200.0],["2015-01-26",4.6039,4.675,4.4618,4.5565,608200.0],["2015-01-27",4.5091,4.7145,4.5012,4.7066,464000.0],["2015-01-28",4.697,4.7129,3.9988,4.0306,2585200.0],["2015-01-29",4.0782,4.5146,4.0068,4.1099,2063400.0],["2015-01-30",4.1179,4.3955,4.1179,4.2607,1066100.0],["2015-02-02",4.3321,4.7923,4.3003,4.7764,1740600.0],["2015-02-03",4.9747,5.3159,4.943,5.1652,1029500.0],["2015-02-04",5.0303,5.062,4.705,4.8716,760700.0],["2015-02-05",4.9192,5.1652,4.9192,4.9985,588100.0],["2015-02-06",5.2366,5.3,5.1334,5.2842,751500.0],["2015-02-09",5.2366,5.6571,5.1334,5.5539,932100.0],["2015-02-10",5.5381,5.5381,5.2286,5.3477,614700.0],["2015-02-11",5.2842,5.3556,5.1731,5.2524,348800.0],["2015-02-12",5.4111,5.6095,5.3556,5.3556,477300.0],["2015-02-13",5.5143,5.5619,5.3953,5.4746,566300.0],["2015-02-17",5.546,5.5539,5.2762,5.5539,544100.0],["2015-02-18",5.427,5.4667,5.308,5.4032,707600.0],["2015-02-19",5.3159,5.3953,4.9827,5.3238,540000.0],["2015-02-20",5.3318,5.4191,5.2128,5.2366,357800.0],["2015-02-23",5.1096,5.1096,4.9271,4.9985,472400.0],["2015-02-24",5.0779,5.0779,4.9509,4.9668,413900.0],["2015-02-25",5.013,5.1007,4.9413,4.9971,967300.0],["2015-02-26",4.9254,5.029,4.8935,4.9732,263200.0],["2015-02-27",5.021,5.021,4.8696,4.9015,276300.0],["2015-03-02",4.7979,4.8696,4.5906,4.6464,474900.0],["2015-03-03",4.6544,5.0051,4.6544,4.8616,723300.0],["2015-03-04",4.8775,5.029,4.8138,4.9891,472300.0],["2015-03-05",4.9413,4.9812,4.8297,4.9572,396300.0],["2015-03-06",4.9015,5.0369,4.9015,4.9652,289800.0],["2015-03-09",4.9413,5.0848,4.7978,4.8138,342500.0],["2015-03-10",4.7819,4.8855,4.5109,4.5508,592600.0],["2015-03-11",4.5588,4.7022,4.487,4.6783,404300.0],["2015-03-12",4.6624,4.7022,4.4631,4.487,448600.0],["2015-03-13",4.4312,4.495,4.0646,4.224,2481600.0],["2015-03-16",4.2081,4.2798,3.9929,4.224,1177600.0],["2015-03-17",4.1523,4.24,4.1045,4.2161,1113300.0],["2015-03-18",4.1762,4.4392,4.1603,4.4233,722200.0],["2015-03-19",4.4392,4.4472,4.2559,4.2798,562200.0],["2015-03-20",4.5508,4.5508,4.232,4.2957,1023300.0],["2015-03-23",4.3276,4.4392,4.2878,4.2957,703700.0],["2015-03-24",4.3595,4.4073,4.2639,4.2798,443200.0],["2015-03-25",4.3595,4.4153,4.2479,4.3356,710000.0],["2015-03-26",4.5348,4.5348,4.3037,4.4312,396900.0],["2015-03-27",4.4296,4.4296,4.2935,4.3415,493400.0],["2015-03-30",4.3736,4.4056,4.1493,4.1973,807100.0],["2015-03-31",4.1573,4.4216,4.1493,4.3015,563400.0],["2015-04-01",4.4136,4.4697,4.3335,4.4056,488300.0],["2015-04-02",4.2614,4.5738,4.2614,4.5418,515400.0],["2015-04-06",4.6539,5.0144,4.6379,4.8702,783900.0],["2015-04-07",4.8782,5.3268,4.8702,5.2066,985300.0],["2015-04-08",5.1345,5.3588,4.8061,4.8462,695800.0],["2015-04-09",4.9102,4.9183,4.742,4.8462,682500.0],["2015-04-10",4.8061,4.9022,4.6299,4.6299,794600.0],["2015-04-13",4.726,4.7981,4.6779,4.71,566700.0],["2015-04-14",4.718,4.8862,4.718,4.8702,619200.0],["2015-04-15",4.9823,5.2787,4.9423,5.2146,1214100.0],["2015-04-16",5.1826,5.6071,5.1265,5.4309,1095900.0],["2015-04-17",5.3828,5.471,5.2867,5.4149,458800.0],["2015-04-20",5.4469,5.527,5.3989,5.4549,375600.0],["2015-04-21",5.4629,5.4629,5.1345,5.1505,1212000.0],["2015-04-22",5.1746,5.1746,4.9102,4.9663,841700.0],["2015-04-23",4.9583,5.0464,4.9022,4.9263,1083300.0],["2015-04-24",4.9102,4.9343,4.7821,4.8542,752200.0],["2015-04-27",4.8462,4.8862,4.6779,4.7661,273800.0],["2015-04-28",4.7242,4.8288,4.5954,4.5954,659100.0],["2015-04-29",4.6518,4.9817,4.5793,4.9335,639800.0],["2015-04-30",4.9737,5.0783,4.8771,4.9013,540700.0],["2015-05-01",4.8932,4.9576,4.8047,4.9174,378000.0],["2015-05-04",4.9174,5.03,4.9013,4.9898,730800.0],["2015-05-05",5.1266,5.1669,4.853,4.9496,338500.0],["2015-05-06",4.7001,4.9898,4.7001,4.9254,1462300.0],["2015-05-07",4.7886,4.861,4.6598,4.7323,1370400.0],["2015-05-08",4.7645,4.8047,4.6437,4.6679,790300.0],["2015-05-11",4.6115,4.6115,4.4425,4.515,1177700.0],["2015-05-12",4.4506,4.7886,4.4264,4.684,681700.0],["2015-05-13",4.7564,4.7966,4.5552,4.6035,411400.0],["2015-05-14",4.6115,4.6598,4.4506,4.515,492400.0],["2015-05-15",4.8288,5.4646,4.7725,5.36,3947900.0],["2015-05-19",5.4163,5.698,5.2795,5.5693,1515200.0],["2015-05-20",5.6658,5.7383,5.521,5.6739,1093100.0],["2015-05-21",5.7302,5.8348,5.698,5.7544,596600.0],["2015-05-22",5.6658,5.7302,5.4727,5.6658,681100.0],["2015-05-25",5.7061,5.7061,5.6014,5.6739,124600.0],["2015-05-26",5.5612,5.6739,5.4968,5.6417,870700.0],["2015-05-27",5.6562,5.8098,5.6158,5.7209,626200.0],["2015-05-28",5.7613,5.7613,5.6158,5.6643,459600.0],["2015-05-29",5.6724,5.8825,5.6724,5.8582,791400.0],["2015-06-01",5.8986,5.9633,5.8017,5.8825,1014900.0],["2015-06-02",5.8906,6.2542,5.8906,6.0926,1230100.0],["2015-06-03",6.0603,6.1411,6.0522,6.0603,1223600.0],["2015-06-04",6.036,6.1815,5.9714,6.0683,580200.0],["2015-06-05",6.0603,6.2784,6.0441,6.1572,645700.0],["2015-06-08",6.1653,6.2138,6.0198,6.0441,549400.0],["2015-06-09",5.9956,6.1249,5.9956,6.036,1182300.0],["2015-06-10",6.1815,6.3754,6.1411,6.2461,468100.0],["2015-06-11",6.3107,6.3107,6.1653,6.1815,410100.0],["2015-06-12",6.1976,6.2542,6.1572,6.2219,497800.0],["2015-06-15",6.2138,6.2138,6.0037,6.0522,1960100.0],["2015-06-16",5.9956,6.1411,5.9794,6.133,1701100.0],["2015-06-17",6.238,6.3835,6.1572,6.2623,757000.0],["2015-06-18",6.3188,6.3188,6.0279,6.0603,324400.0],["2015-06-19",5.9794,6.1249,5.9794,5.9956,434900.0],["2015-06-22",6.0199,6.2138,5.9471,6.0764,386000.0],["2015-06-23",5.9714,6.2542,5.9714,6.0926,372000.0],["2015-06-24",6.0441,6.1734,5.9956,6.0279,449600.0],["2015-06-25",6.0603,6.0603,5.8986,5.9067,375300.0],["2015-06-26",5.8808,5.9294,5.8078,5.8078,406900.0],["2015-06-29",5.5806,5.7591,5.5239,5.6455,418900.0],["2015-06-30",5.751,5.8402,5.6618,5.8402,299700.0],["2015-07-02",5.9051,5.9051,5.4752,5.5563,594800.0],["2015-07-03",5.7429,5.7753,5.5644,5.7104,771900.0],["2015-07-06",5.678,5.678,5.386,5.5888,571100.0],["2015-07-07",5.5482,5.6293,5.3779,5.4914,692500.0],["2015-07-08",5.3698,5.4914,5.313,5.3454,750100.0],["2015-07-09",5.4103,5.5563,5.2886,5.3779,1060800.0],["2015-07-10",5.4184,5.4428,5.24,5.2562,568300.0],["2015-07-13",5.3211,5.3698,5.2237,5.2886,401500.0],["2015-07-14",5.2886,5.6131,5.2805,5.5563,533900.0],["2015-07-15",5.5158,5.5725,5.2481,5.3779,795700.0],["2015-07-16",5.3454,5.4184,5.2724,5.4103,502500.0],["2015-07-17",5.4509,5.4509,5.1426,5.1507,472300.0],["2015-07-20",5.0291,5.1507,4.9966,5.1021,249100.0],["2015-07-21",5.1589,5.4265,5.1426,5.3616,340800.0],["2015-07-22",5.2805,5.4428,5.2237,5.2724,319900.0],["2015-07-23",5.2319,5.4428,5.1994,5.2319,352100.0],["2015-07-24",5.1994,5.2643,5.0453,5.0859,487700.0],["2015-07-27",4.9723,5.0615,4.875,4.948,383500.0],["2015-07-28",4.9398,5.1264,4.9398,5.021,366500.0],["2015-07-29",5.0112,5.3045,4.9786,5.2312,422900.0],["2015-07-30",5.3045,5.5408,5.223,5.4023,716800.0],["2015-07-31",5.4186,5.5001,5.223,5.2556,433800.0],["2015-08-04",5.1741,5.3941,5.166,5.2067,965000.0],["2015-08-05",5.0601,5.2556,4.8808,4.9134,2121800.0],["2015-08-06",4.9053,5.1253,4.8238,5.1008,1037500.0],["2015-08-07",5.1334,5.2556,4.8645,4.9053,792500.0],["2015-08-10",4.8645,5.4023,4.8482,5.223,649100.0],["2015-08-11",5.1579,5.3534,5.0764,5.2312,716400.0],["2015-08-12",5.1904,5.4023,5.1171,5.3697,557500.0],["2015-08-13",5.4104,5.4104,5.166,5.3697,604600.0],["2015-08-14",5.4104,5.5164,5.3127,5.386,813500.0],["2015-08-17",5.3534,5.4512,5.1986,5.3127,453800.0],["2015-08-18",5.2312,5.3616,5.1904,5.2964,272500.0],["2015-08-19",5.3208,5.3208,4.9134,4.9378,521700.0],["2015-08-20",4.9297,4.9786,4.8482,4.9623,514100.0],["2015-08-21",4.7504,4.9134,4.7504,4.7749,502500.0],["2015-08-24",4.4734,4.6364,4.0904,4.3512,1266000.0],["2015-08-25",5.4349,5.4349,4.4001,4.6445,669900.0],["2015-08-26",4.7015,4.9134,4.5793,4.8971,407300.0],["2015-08-27",5.1247,5.2557,5.0183,5.182,415800.0],["2015-08-28",5.2147,5.6404,5.2147,5.5913,796400.0],["2015-08-31",5.3948,6.2953,5.3375,6.2953,1678500.0],["2015-09-01",5.7305,6.1726,5.6322,5.7387,1476900.0],["2015-09-02",5.8942,5.8942,5.403,5.5995,1123600.0],["2015-09-03",5.7223,5.7878,5.6159,5.7469,909500.0],["2015-09-04",5.6159,5.796,5.6077,5.7469,688300.0],["2015-09-08",5.6814,6.017,5.6814,5.8451,647600.0],["2015-09-09",5.796,5.9106,5.5176,5.5422,745800.0],["2015-09-10",5.5995,5.665,5.4931,5.6404,336100.0],["2015-09-11",5.4849,5.665,5.4112,5.5013,296200.0],["2015-09-14",5.3785,5.5586,5.3375,5.5095,270000.0],["2015-09-15",5.4767,5.6814,5.4767,5.6077,291000.0],["2015-09-16",5.6486,6.0416,5.6486,6.0416,577500.0],["2015-09-17",6.0334,6.1807,5.9106,6.0579,803000.0],["2015-09-18",5.9843,5.9843,5.7305,5.8615,867000.0],["2015-09-21",5.8942,6.0579,5.8042,5.8615,638700.0],["2015-09-22",5.755,5.8778,5.7141,5.8123,642600.0],["2015-09-23",5.8123,5.9024,5.7796,5.796,481300.0],["2015-09-24",5.6814,5.6814,5.4112,5.4276,953200.0],["2015-09-25",5.5422,5.5422,5.403,5.444,335700.0],["2015-09-28",5.3601,5.4423,5.3354,5.3848,477400.0],["2015-09-29",5.4012,5.5327,5.1628,5.2286,373900.0],["2015-09-30",5.2532,5.3354,4.9162,5.0724,689200.0],["2015-10-01",5.1135,5.319,5.0395,5.1381,669900.0],["2015-10-02",5.0477,5.1628,4.9573,5.1381,587000.0],["2015-10-05",5.1957,5.5327,5.1957,5.2039,478700.0],["2015-10-06",5.2368,5.7547,5.2368,5.7547,847300.0],["2015-10-07",5.7547,5.952,5.4999,5.5492,796600.0],["2015-10-08",5.5492,5.7629,5.4916,5.6314,508700.0],["2015-10-09",5.7629,5.7794,5.3765,5.393,558500.0],["2015-10-13",5.2532,5.3519,5.1464,5.2039,456700.0],["2015-10-14",5.1875,5.319,5.1381,5.2861,263800.0],["2015-10-15",5.2943,5.3519,5.1217,5.2779,224700.0],["2015-10-16",5.3026,5.3848,5.0559,5.0641,346200.0],["2015-10-19",4.9819,4.9819,4.7271,4.7764,726600.0],["2015-10-20",4.76,5.023,4.7517,4.9573,785800.0],["2015-10-21",4.9737,4.9737,4.8093,4.8257,821600.0],["2015-10-22",4.8504,4.9326,4.7517,4.76,1370200.0],["2015-10-23",4.76,4.7929,4.6695,4.6942,514300.0],["2015-10-26",4.686,4.7517,4.5133,4.538,491200.0],["2015-10-27",4.464,4.4969,4.3571,4.4805,473500.0],["2015-10-28",4.5614,4.735,4.454,4.5449,467200.0],["2015-10-29",4.5449,4.6193,4.5119,4.611,725000.0],["2015-10-30",4.6275,5.1234,4.5201,4.6689,785100.0],["2015-11-02",4.6193,4.8176,4.4044,4.6441,599300.0],["2015-11-03",4.6275,4.892,4.6275,4.8837,678000.0],["2015-11-04",4.9085,4.9085,4.7267,4.8176,488600.0],["2015-11-05",4.8754,4.9002,4.7432,4.8176,908400.0],["2015-11-06",4.7515,4.768,4.3218,4.3301,663600.0],["2015-11-09",4.3301,4.3549,4.0904,4.2144,1066400.0],["2015-11-10",4.2722,4.3218,4.0078,4.016,650300.0],["2015-11-11",3.9417,3.9665,3.669,3.6855,2343600.0],["2015-11-12",3.5202,3.8012,3.5202,3.7186,1074200.0],["2015-11-13",4.0408,4.1565,3.702,4.0987,1744200.0],["2015-11-16",4.14,4.2805,4.0491,4.2722,799200.0],["2015-11-17",4.2474,4.2474,3.9582,4.0656,547800.0],["2015-11-18",4.1152,4.1235,3.9582,4.0326,641400.0],["2015-11-19",3.9995,3.9995,3.6938,3.7268,458900.0],["2015-11-20",3.7434,3.7681,3.6029,3.6607,531800.0],["2015-11-23",3.6855,3.826,3.6525,3.7268,341900.0],["2015-11-24",3.7764,3.9665,3.7764,3.9252,300400.0],["2015-11-25",3.9086,4.0739,3.7599,3.9417,460800.0],["2015-11-26",4.0564,4.0564,3.8735,3.8985,85400.0],["2015-11-27",3.9234,3.9234,3.7904,3.8569,149300.0],["2015-11-30",3.8236,3.9483,3.807,3.9317,921800.0],["2015-12-01",3.8985,4.0979,3.8153,4.0148,673500.0],["2015-12-02",3.8985,3.9483,3.674,3.7987,590300.0],["2015-12-03",3.8486,3.9068,3.7571,3.7821,355100.0],["2015-12-04",3.7488,3.7738,3.6325,3.6408,321800.0],["2015-12-07",3.6158,3.6241,3.3,3.3166,830900.0],["2015-12-08",3.275,3.3748,3.2584,3.3498,823700.0],["2015-12-09",3.3914,3.5327,3.3665,3.4745,519700.0],["2015-12-10",3.4247,3.5161,3.3249,3.4496,692000.0],["2015-12-11",3.3083,3.3332,3.0257,3.3332,1481500.0],["2015-12-14",3.2335,3.3249,3.0922,3.1753,615800.0],["2015-12-15",3.2085,3.3498,3.1587,3.3166,2347600.0],["2015-12-16",3.3083,3.3498,3.1587,3.2168,595300.0],["2015-12-17",3.167,3.2584,3.142,3.2168,369200.0],["2015-12-18",3.2085,3.2917,3.1254,3.2168,660300.0],["2015-12-21",3.1836,3.275,3.1088,3.167,514300.0],["2015-12-22",3.1337,3.2418,3.1254,3.1503,502700.0],["2015-12-23",3.1753,3.3,3.167,3.2501,1197700.0],["2015-12-24",3.2418,3.3415,3.167,3.2168,300500.0],["2015-12-29",3.2319,3.282,3.1484,3.2402,752800.0],["2015-12-30",3.1818,3.307,3.1233,3.1317,632200.0],["2015-12-31",3.1484,3.2569,3.1484,3.2402,573400.0],["2016-01-04",3.2319,3.2903,3.0899,3.1818,851200.0],["2016-01-05",3.14,3.2486,3.14,3.2235,344200.0],["2016-01-06",3.1484,3.2068,3.1066,3.1734,502800.0],["2016-01-07",3.0983,3.2235,3.0148,3.0565,1412500.0],["2016-01-08",3.0816,3.1484,2.9396,2.9897,776200.0],["2016-01-11",2.998,2.998,2.8477,2.9062,449200.0],["2016-01-12",2.998,3.0231,2.8227,2.8811,888500.0],["2016-01-13",2.9312,3.0816,2.8227,2.8728,767300.0],["2016-01-14",2.9062,2.973,2.831,2.9646,1510400.0],["2016-01-15",2.8728,2.9145,2.7225,2.8227,1319500.0],["2016-01-18",2.664,2.8477,2.664,2.7809,356200.0],["2016-01-19",2.8227,2.9062,2.7642,2.806,853900.0],["2016-01-20",2.7559,2.9062,2.6557,2.8811,1018500.0],["2016-01-21",2.8227,3.115,2.8227,3.0148,945700.0],["2016-01-22",3.1066,3.282,3.0816,3.14,1644600.0],["2016-01-25",3.0482,3.115,2.7976,2.8477,581500.0],["2016-01-26",2.9396,3.0565,2.8394,3.0231,601800.0],["2016-01-27",2.9962,3.2732,2.9879,3.1305,645300.0],["2016-01-28",3.3152,3.3152,3.1305,3.248,1122100.0],["2016-01-29",3.2732,3.3152,3.1473,3.2816,467600.0],["2016-02-01",3.4159,3.4411,3.1473,3.2061,565000.0],["2016-02-02",3.0718,3.1305,2.9962,3.1305,455500.0],["2016-02-03",3.1641,3.2984,3.0046,3.29,580800.0],["2016-02-04",3.3404,3.3991,3.1725,3.3068,543200.0],["2016-02-05",3.3571,3.3571,3.2061,3.248,328000.0],["2016-02-08",3.1557,3.3068,2.9627,3.013,492800.0],["2016-02-09",2.9039,2.9795,2.8116,2.8368,839200.0],["2016-02-10",2.8536,2.9039,2.6605,2.6605,631500.0],["2016-02-11",2.6186,2.7193,2.4927,2.5598,1970200.0],["2016-02-12",2.6354,2.7445,2.4927,2.6773,1320100.0],["2016-02-16",2.585,2.7193,2.5514,2.7109,647000.0],["2016-02-17",2.7025,2.9039,2.6186,2.862,1199600.0],["2016-02-18",2.8787,2.9207,2.778,2.8032,1086200.0],["2016-02-19",2.7277,2.7612,2.6186,2.7361,403000.0],["2016-02-22",2.7948,2.8955,2.7193,2.7361,508600.0],["2016-02-23",2.7193,2.778,2.6689,2.7109,393000.0],["2016-02-24",2.6437,2.7529,2.585,2.7277,526400.0],["2016-02-25",2.7302,2.7302,2.4446,2.5286,936400.0],["2016-02-26",2.6042,2.6126,2.4782,2.6042,609000.0],["2016-02-29",2.6378,2.6462,2.5706,2.5706,1721400.0],["2016-03-01",2.579,2.747,2.5454,2.6966,1783900.0],["2016-03-02",2.6882,2.8058,2.6378,2.7722,596300.0],["2016-03-03",2.7806,2.8982,2.6798,2.8478,598600.0],["2016-03-04",2.8982,2.9402,2.747,2.8982,625600.0],["2016-03-07",2.9234,3.0746,2.915,2.9906,1476100.0],["2016-03-08",3.0326,3.041,2.8142,2.8226,1047900.0],["2016-03-09",2.8982,2.9822,2.8478,2.915,475100.0],["2016-03-10",2.9318,2.957,2.831,2.9402,506700.0],["2016-03-11",2.8982,2.8982,2.6546,2.873,1877700.0],["2016-03-14",2.7302,2.7722,2.579,2.6042,1252800.0],["2016-03-15",2.5706,2.579,2.495,2.5202,871500.0],["2016-03-16",2.5622,2.6882,2.5118,2.537,792100.0],["2016-03-17",2.5706,2.6798,2.537,2.6546,2149300.0],["2016-03-18",2.6882,3.0158,2.6882,2.8814,2282100.0],["2016-03-21",2.9318,2.9318,2.8142,2.915,763200.0],["2016-03-22",2.873,2.9318,2.831,2.9234,608800.0],["2016-03-23",2.8814,2.915,2.8058,2.8562,546700.0],["2016-03-24",2.7806,2.9066,2.7134,2.8478,524500.0],["2016-03-28",2.8394,2.8394,2.7302,2.7386,468600.0],["2016-03-29",2.6739,2.7075,2.615,2.6823,535800.0],["2016-03-30",2.7243,2.8252,2.6486,2.657,440000.0],["2016-03-31",2.6486,2.7916,2.6486,2.6823,374700.0],["2016-04-01",2.6739,2.6739,2.4889,2.573,645700.0],["2016-04-04",2.5898,2.615,2.4384,2.4468,466200.0],["2016-04-05",2.4384,2.4721,2.3964,2.4384,370900.0],["2016-04-06",2.5645,2.5814,2.4636,2.5225,647900.0],["2016-04-07",2.5477,2.5898,2.4805,2.5645,494000.0],["2016-04-08",2.6486,2.7579,2.6486,2.7411,822900.0],["2016-04-11",2.7916,2.8925,2.7832,2.8252,729400.0],["2016-04-12",2.8336,3.069,2.8168,3.027,1051500.0],["2016-04-13",3.0186,3.1447,3.0102,3.1111,850000.0],["2016-04-14",3.1363,3.1363,2.8841,2.8925,714000.0],["2016-04-15",2.8252,2.8672,2.7663,2.8252,479800.0],["2016-04-18",2.6654,2.8757,2.6654,2.8168,484100.0],["2016-04-19",2.8252,3.0018,2.8252,2.9766,820400.0],["2016-04-20",2.9093,3.0775,2.9009,2.9766,589800.0],["2016-04-21",2.9681,3.1111,2.9345,3.0775,954500.0],["2016-04-22",3.1111,3.2708,3.069,3.212,420200.0],["2016-04-25",3.2624,3.2877,3.0102,3.0186,566400.0],["2016-04-26",3.0438,3.1699,2.9681,3.1195,361700.0],["2016-04-27",3.1893,3.2903,3.1136,3.1809,609200.0],["2016-04-28",3.1641,3.2482,3.1052,3.2062,566200.0],["2016-04-29",3.2398,3.2651,3.1893,3.223,930600.0],["2016-05-02",3.2062,3.2567,3.1136,3.1473,503000.0],["2016-05-03",3.0799,3.0799,2.9032,2.9116,631700.0],["2016-05-04",2.8948,3.021,2.8022,2.8191,651000.0],["2016-05-05",2.9369,2.9453,2.7013,2.7686,623100.0],["2016-05-06",2.7518,2.8443,2.7013,2.8022,969300.0],["2016-05-09",2.777,2.7854,2.6087,2.6087,427500.0],["2016-05-10",2.6508,2.6844,2.5834,2.6339,384000.0],["2016-05-11",2.6339,2.7097,2.6003,2.7097,312900.0],["2016-05-12",2.7433,2.8191,2.7097,2.7602,422300.0],["2016-05-13",2.6424,2.7181,2.533,2.6255,788100.0],["2016-05-16",2.7013,2.7433,2.6592,2.7013,436500.0],["2016-05-17",2.7349,2.7938,2.6844,2.7013,642500.0],["2016-05-18",2.676,2.7349,2.6087,2.6171,218600.0],["2016-05-19",2.5245,2.7097,2.4909,2.6928,1844300.0],["2016-05-20",2.7181,2.7518,2.6508,2.7433,434800.0],["2016-05-24",2.7602,2.7602,2.6424,2.6592,411900.0],["2016-05-25",2.6844,2.7518,2.6255,2.7518,934000.0],["2016-05-26",2.7854,2.8611,2.7602,2.8443,789200.0],["2016-05-27",2.7879,2.9142,2.6531,2.9142,530300.0],["2016-05-30",2.8384,2.8721,2.7795,2.83,246600.0],["2016-05-31",2.8216,3.0237,2.8047,3.0153,1048500.0],["2016-06-01",2.9479,3.0406,2.8805,3.0237,890700.0],["2016-06-02",2.9563,3.0237,2.9311,2.9479,372500.0],["2016-06-03",2.9479,2.9816,2.8805,2.9648,374200.0],["2016-06-06",3.0153,3.1585,3.0153,3.0995,538600.0],["2016-06-07",3.1164,3.2848,3.1164,3.268,801200.0],["2016-06-08",3.3269,3.5038,3.3269,3.3943,1395700.0],["2016-06-09",3.3775,3.5459,3.3101,3.4954,1851900.0],["2016-06-10",3.4196,3.4701,3.1753,3.2427,809900.0],["2016-06-13",3.3017,3.4701,3.1922,3.3354,892400.0],["2016-06-14",3.3101,3.3859,3.2006,3.2427,663200.0],["2016-06-15",3.2174,3.3606,3.2174,3.2848,822900.0],["2016-06-16",3.2427,3.268,3.1416,3.1585,758600.0],["2016-06-17",3.2511,3.3269,3.1922,3.2427,2846700.0],["2016-06-20",3.3354,3.4196,3.3101,3.4112,364400.0],["2016-06-21",3.4027,3.487,3.3522,3.4701,352700.0],["2016-06-22",3.5038,3.5375,3.3185,3.369,495400.0],["2016-06-23",3.4701,3.4701,3.3438,3.4027,652200.0],["2016-06-24",3.2511,3.2848,3.1248,3.2174,790300.0],["2016-06-27",3.1585,3.2427,3.0658,3.0743,530700.0],["2016-06-28",3.2201,3.2369,3.1189,3.1274,414500.0],["2016-06-29",3.1611,3.4393,3.1611,3.4055,736900.0],["2016-06-30",3.3802,3.4393,3.3212,3.4308,394400.0],["2016-07-04",3.3212,3.5151,3.3212,3.5067,247600.0],["2016-07-05",3.473,3.473,3.3802,3.4308,466600.0],["2016-07-06",3.3971,3.4055,3.2875,3.3465,498800.0],["2016-07-07",3.4477,3.4814,3.1864,3.2369,674000.0],["2016-07-08",3.2707,3.3971,3.2285,3.3297,482300.0],["2016-07-11",3.3718,3.4055,3.2622,3.2791,460400.0],["2016-07-12",3.3718,3.4393,3.3128,3.3887,613400.0],["2016-07-13",3.3802,3.5067,3.3297,3.4561,582100.0],["2016-07-14",3.4983,3.4983,3.3887,3.4308,911600.0],["2016-07-15",3.4477,3.4645,3.3887,3.4477,707400.0],["2016-07-18",3.414,3.4393,3.3802,3.3887,730000.0],["2016-07-19",3.3802,3.3887,3.2032,3.2707,916700.0],["2016-07-20",3.2285,3.3044,3.1611,3.2538,680600.0],["2016-07-21",3.2538,3.3044,3.1358,3.1442,296400.0],["2016-07-22",3.1526,3.2032,3.1021,3.1189,1124300.0],["2016-07-25",3.0852,3.1021,2.9251,3.0093,869400.0],["2016-07-26",2.9503,3.0684,2.9335,3.0684,374900.0],["2016-07-27",3.0878,3.1046,2.8937,2.9696,670200.0],["2016-07-28",2.9612,3.054,2.8937,2.9022,460900.0],["2016-07-29",2.8768,2.9696,2.8347,2.9696,334100.0],["2016-08-02",3.0962,3.2396,2.9528,3.0034,1139700.0],["2016-08-03",3.0203,3.2734,3.0118,3.1974,1776800.0],["2016-08-04",3.1637,3.324,3.1637,3.2649,555200.0],["2016-08-05",3.2649,3.4505,3.2059,3.4421,777600.0],["2016-08-08",3.4927,3.5518,3.4758,3.4843,926400.0],["2016-08-09",3.5265,3.6361,3.4168,3.4674,873200.0],["2016-08-10",3.4927,3.5265,3.4252,3.4843,444200.0],["2016-08-11",3.5265,3.5602,3.4505,3.4843,340200.0],["2016-08-12",3.3746,3.4927,3.2734,3.3915,664700.0],["2016-08-15",3.4337,3.6783,3.4337,3.6277,1064300.0],["2016-08-16",3.6699,3.8049,3.5939,3.7964,1738500.0],["2016-08-17",3.7711,3.8892,3.6614,3.8555,1849600.0],["2016-08-18",3.9145,4.117,3.9061,4.0917,2371200.0],["2016-08-19",4.1001,4.1001,3.9061,3.9398,2097700.0],["2016-08-22",3.847,3.9736,3.7711,3.9483,483700.0],["2016-08-23",3.9567,4.0326,3.847,3.9398,519400.0],["2016-08-24",3.8808,3.982,3.847,3.8724,279200.0],["2016-08-25",3.847,3.8977,3.8133,3.8724,500400.0],["2016-08-26",3.8892,3.9314,3.8049,3.8555,911400.0],["2016-08-29",3.8242,3.8833,3.8074,3.8665,284000.0],["2016-08-30",3.9087,3.9255,3.8496,3.8918,207300.0],["2016-08-31",3.8496,3.9255,3.7567,3.7567,411400.0],["2016-09-01",3.7145,3.8411,3.6976,3.8158,440000.0],["2016-09-02",3.9002,3.9509,3.8411,3.8918,207300.0],["2016-09-06",3.9255,4.1113,3.9255,4.0437,568000.0],["2016-09-07",4.0522,4.2041,4.0522,4.1788,995100.0],["2016-09-08",4.2126,4.2886,4.0944,4.2717,1745600.0],["2016-09-09",4.1873,4.297,3.9931,4.1028,538900.0],["2016-09-12",4.01,4.1366,3.9593,4.1282,676300.0],["2016-09-13",4.0437,4.0606,3.9255,3.9593,745100.0],["2016-09-14",3.9593,4.145,3.8833,3.8918,1323200.0],["2016-09-15",3.934,4.0691,3.858,4.0606,562200.0],["2016-09-16",3.9424,4.0015,3.8242,3.8665,2287100.0],["2016-09-19",3.934,3.9509,3.7989,3.8158,571900.0],["2016-09-20",3.8158,3.8411,3.7651,3.782,358200.0],["2016-09-21",3.8833,4.0522,3.8074,4.0353,697500.0],["2016-09-22",4.1366,4.2886,4.1366,4.2632,1728600.0],["2016-09-23",4.2295,4.2886,4.0437,4.0859,706700.0],["2016-09-26",4.1197,4.145,3.934,3.934,699800.0],["2016-09-27",3.8833,3.9846,3.8411,3.9255,591800.0],["2016-09-28",3.9534,4.2153,3.8774,4.19,787800.0],["2016-09-29",4.1984,4.4603,4.1984,4.3505,1063800.0],["2016-09-30",4.4096,4.5279,4.3167,4.3842,863000.0],["2016-10-03",4.3927,4.5616,4.3336,4.5532,450500.0],["2016-10-04",4.5025,4.663,4.5025,4.6208,637100.0],["2016-10-05",4.7137,4.8573,4.6799,4.8404,1039500.0],["2016-10-06",4.8404,4.9249,4.7052,4.7644,1721700.0],["2016-10-07",4.7897,4.8066,4.5363,4.6377,1377500.0],["2016-10-11",4.5954,4.6968,4.5194,4.6461,1089700.0],["2016-10-12",4.5954,4.6292,4.4856,4.6208,749200.0],["2016-10-13",4.5616,4.6377,4.4603,4.587,519800.0],["2016-10-14",4.5954,4.6461,4.4603,4.4687,1108100.0],["2016-10-17",4.4603,4.5447,4.4265,4.5025,1166600.0],["2016-10-18",4.5954,4.6715,4.5447,4.6377,521100.0],["2016-10-19",4.7053,4.9671,4.6968,4.8911,1414400.0],["2016-10-20",4.8066,4.9164,4.7982,4.8235,633400.0],["2016-10-21",4.8235,4.9587,4.7982,4.9249,609300.0],["2016-10-24",4.8911,4.9925,4.8658,4.8911,542300.0],["2016-10-25",4.8911,4.908,4.6461,4.663,403400.0],["2016-10-26",4.6208,4.6377,4.4434,4.4941,1421200.0],["2016-10-27",4.4966,4.6487,4.4966,4.5896,921200.0],["2016-10-28",4.5642,4.6065,4.4121,4.4628,390700.0],["2016-10-31",4.4205,4.5389,4.4036,4.4712,381200.0],["2016-11-01",4.5642,4.5642,4.3191,4.4543,658300.0],["2016-11-02",4.3867,4.4374,4.3191,4.3529,266400.0],["2016-11-03",4.3867,4.3867,4.2261,4.2515,648700.0],["2016-11-04",4.2261,4.3107,4.1332,4.1754,638500.0],["2016-11-07",4.3783,4.4374,4.2261,4.3614,522800.0],["2016-11-08",4.3106,4.3783,4.2768,4.3191,201200.0],["2016-11-09",4.336,4.6487,4.3106,4.598,465400.0],["2016-11-10",4.6234,4.6572,4.5558,4.6065,406800.0],["2016-11-11",4.8854,5.2319,4.86,5.2066,1932200.0],["2016-11-14",5.3165,5.7053,5.2066,5.401,1578100.0],["2016-11-15",5.4517,5.5362,5.4517,5.4686,2016300.0],["2016-11-16",5.5616,5.5616,5.4433,5.4686,1904300.0],["2016-11-17",5.5616,5.5869,5.4433,5.4771,696800.0],["2016-11-18",5.494,5.5616,5.4686,5.4855,765800.0],["2016-11-21",5.57,5.7222,5.5616,5.7053,516800.0],["2016-11-22",5.7222,5.7306,5.5278,5.663,502900.0],["2016-11-23",5.5869,5.6123,5.5109,5.5278,839300.0],["2016-11-24",5.5447,5.5785,5.4263,5.57,276000.0],["2016-11-25",5.5447,5.5954,5.3165,5.3334,292900.0],["2016-11-28",5.3275,5.5642,5.3275,5.4036,595800.0],["2016-11-29",5.2767,5.4289,5.2767,5.3613,370000.0],["2016-11-30",5.6657,6.0378,5.6657,5.9109,1323500.0],["2016-12-01",6.0124,6.0716,5.894,5.9109,641600.0],["2016-12-02",5.9955,6.0547,5.8856,5.8856,480800.0],["2016-12-05",6.0293,6.0885,5.987,6.0716,502500.0],["2016-12-06",6.0631,6.1139,6.0124,6.0801,590500.0],["2016-12-07",6.0885,6.1308,6.0378,6.0716,1184600.0],["2016-12-08",6.1054,6.1477,6.0124,6.1393,795600.0],["2016-12-09",6.2154,6.2238,6.0631,6.0885,421400.0],["2016-12-12",6.2407,6.2915,6.097,6.1984,1102400.0],["2016-12-13",6.2576,6.3507,6.19,6.2238,925800.0],["2016-12-14",6.1731,6.2323,6.0631,6.097,1431500.0],["2016-12-15",6.0124,6.3084,5.9194,6.2661,1163300.0],["2016-12-16",6.3084,6.3084,6.097,6.2576,737000.0],["2016-12-19",6.283,6.3253,6.2238,6.283,364300.0],["2016-12-20",6.3338,6.4099,6.2746,6.3422,639200.0],["2016-12-21",6.376,6.3929,6.2238,6.2407,211300.0],["2016-12-22",6.2661,6.283,6.2154,6.2492,194300.0],["2016-12-23",6.2154,6.2154,6.0462,6.1054,244300.0],["2016-12-28",6.1333,6.514,6.1164,6.4802,779300.0],["2016-12-29",6.4633,6.5394,6.4294,6.4802,449200.0],["2016-12-30",6.4548,6.5225,6.4379,6.4802,398900.0],["2017-01-03",6.4633,6.6494,6.4125,6.5394,971000.0],["2017-01-04",6.5563,6.8017,6.5563,6.7678,1304000.0],["2017-01-05",6.7678,6.7847,6.5563,6.624,625200.0],["2017-01-06",6.6409,6.6409,6.5225,6.5902,845600.0],["2017-01-09",6.5225,6.5479,6.311,6.3364,381100.0],["2017-01-10",6.3448,6.4125,6.2264,6.4125,617300.0],["2017-01-11",6.4548,6.5733,6.3448,6.3871,640100.0],["2017-01-12",6.4464,6.4548,6.1756,6.2772,487200.0],["2017-01-13",6.2602,6.3025,6.1164,6.1249,358700.0],["2017-01-16",6.1333,6.2772,6.1164,6.2518,187300.0],["2017-01-17",6.2856,6.7763,6.2856,6.5902,764200.0],["2017-01-18",6.4717,6.514,6.3279,6.4887,421800.0],["2017-01-19",6.4887,6.6494,6.4717,6.6494,599200.0],["2017-01-20",6.7086,6.844,6.7086,6.7594,774800.0],["2017-01-23",6.7255,6.7678,6.5563,6.5733,494800.0],["2017-01-24",6.5902,6.7678,6.5817,6.7002,509700.0],["2017-01-25",6.7255,6.8863,6.6917,6.8186,731200.0],["2017-01-26",6.8524,7.0555,6.8524,6.8693,480700.0],["2017-01-27",6.8211,6.8973,6.7365,6.7703,319900.0],["2017-01-30",6.728,6.7788,6.5926,6.7703,557600.0],["2017-01-31",6.6772,6.7026,6.4741,6.5249,856000.0],["2017-02-01",6.5841,6.618,6.4318,6.5418,428000.0],["2017-02-02",6.5588,6.6349,6.5249,6.5841,669400.0],["2017-02-03",6.5418,6.6857,6.4572,6.6688,749800.0],["2017-02-06",6.6688,6.7873,6.5841,6.6095,325200.0],["2017-02-07",6.5841,6.6095,6.4826,6.5757,736200.0],["2017-02-08",6.6349,6.6349,6.2879,6.5672,397400.0],["2017-02-09",6.6011,6.8296,6.5926,6.8042,417700.0],["2017-02-10",6.8804,7.1258,6.8804,7.0496,818600.0],["2017-02-13",7.0496,7.0919,6.9227,7.075,586900.0],["2017-02-14",7.0835,7.1088,6.9227,7.0411,315100.0],["2017-02-15",7.0581,7.0835,6.9904,7.0242,282600.0],["2017-02-16",7.0496,7.0665,6.8804,6.9904,399800.0],["2017-02-17",6.9734,7.0835,6.8719,6.9904,326100.0],["2017-02-21",7.0327,7.3204,7.0327,7.1935,530900.0],["2017-02-22",7.1258,7.185,7.0073,7.1258,287000.0],["2017-02-23",7.1935,7.2696,7.0327,7.0665,434900.0],["2017-02-24",7.0013,7.0013,6.4849,6.5103,805200.0],["2017-02-27",6.5273,6.6373,6.4426,6.5696,686000.0],["2017-02-28",6.4934,6.5019,6.2733,6.341,485400.0],["2017-03-01",6.3833,6.4765,6.3495,6.4172,298600.0],["2017-03-02",6.3325,6.3918,6.1717,6.1886,342200.0],["2017-03-03",6.1971,6.341,6.1294,6.3241,387600.0],["2017-03-06",6.3071,6.3071,6.1632,6.2563,384800.0],["2017-03-07",6.2563,6.2563,6.0278,6.087,523100.0],["2017-03-08",6.0193,6.104,5.8754,5.9431,520700.0],["2017-03-09",5.7822,5.96,5.7315,5.9262,1221600.0],["2017-03-10",5.9516,6.0362,5.7653,5.9346,811900.0],["2017-03-13",5.9431,6.1717,5.9177,6.1632,356600.0],["2017-03-14",6.0701,6.0786,5.8076,5.9685,401800.0],["2017-03-15",6.0447,6.1717,6.0024,6.1548,234000.0],["2017-03-16",6.1378,6.3495,6.0955,6.3156,354000.0],["2017-03-17",6.3495,6.3749,6.1886,6.1971,526500.0],["2017-03-20",6.1801,6.3156,6.1801,6.2563,274800.0],["2017-03-21",6.2817,6.3664,5.7992,5.8754,474900.0],["2017-03-22",5.833,5.9008,5.7907,5.8923,461700.0],["2017-03-23",5.8754,6.0616,5.7992,5.9262,325400.0],["2017-03-24",5.96,6.0447,5.9346,5.96,216200.0],["2017-03-27",5.833,5.9346,5.8076,5.9177,188000.0],["2017-03-28",5.8669,6.1548,5.8669,6.104,305600.0],["2017-03-29",6.0811,6.3182,6.0811,6.2759,272700.0],["2017-03-30",6.1488,6.242,6.1065,6.1234,304000.0],["2017-03-31",6.098,6.1827,5.9795,6.1743,211300.0],["2017-04-03",6.1658,6.1658,5.9625,6.115,247500.0],["2017-04-04",6.115,6.2589,6.1065,6.2251,285700.0],["2017-04-05",6.3267,6.3775,6.098,6.1065,385300.0],["2017-04-06",6.1743,6.1827,6.0049,6.0387,228100.0],["2017-04-07",6.0387,6.0811,5.971,6.0387,349300.0],["2017-04-10",6.0811,6.4114,6.0811,6.3606,1741600.0],["2017-04-11",6.3267,6.3945,6.2589,6.369,328400.0],["2017-04-12",6.3521,6.4114,6.2081,6.2589,396200.0],["2017-04-13",6.2674,6.3013,6.0472,6.0896,310800.0],["2017-04-17",6.0641,6.1658,6.0557,6.1573,253200.0],["2017-04-18",6.1319,6.3775,6.0641,6.1488,619700.0],["2017-04-19",6.1573,6.2081,5.7592,5.9286,439900.0],["2017-04-20",5.9286,5.9625,5.6491,5.683,645500.0],["2017-04-21",5.6661,5.7423,5.6068,5.6915,297200.0],["2017-04-24",5.7508,5.7508,5.6153,5.7084,368500.0],["2017-04-25",5.6661,5.7,5.5983,5.6576,392000.0],["2017-04-26",5.6347,5.6856,5.5246,5.5246,182300.0],["2017-04-27",5.4653,5.4653,5.1094,5.3212,833300.0],["2017-04-28",5.3551,5.5754,5.3551,5.4653,443500.0],["2017-05-01",5.4992,5.5076,5.406,5.4653,309400.0],["2017-05-02",5.4737,5.4907,5.3297,5.4229,381800.0],["2017-05-03",5.4737,5.4822,5.3466,5.389,404500.0],["2017-05-04",5.3721,5.4907,5.1941,5.2111,578600.0],["2017-05-05",5.228,5.3636,5.1857,5.3297,697300.0],["2017-05-08",5.3466,5.4822,5.2958,5.4737,346700.0],["2017-05-09",5.4822,5.4822,5.3975,5.4483,816100.0],["2017-05-10",5.4907,5.8296,5.4314,5.7279,371500.0],["2017-05-11",5.7449,5.8974,5.694,5.7618,599000.0],["2017-05-12",5.7703,6.016,5.711,5.9398,939200.0],["2017-05-15",6.0669,6.3295,6.0669,6.2279,815100.0],["2017-05-16",6.2702,6.355,6.2109,6.2279,521800.0],["2017-05-17",6.177,6.2109,5.9567,5.9991,630700.0],["2017-05-18",5.9398,6.0245,5.872,5.9737,331200.0],["2017-05-19",5.9228,6.2109,5.872,6.1431,608100.0],["2017-05-23",6.1431,6.1431,5.9313,6.0584,483400.0],["2017-05-24",6.0584,6.1092,5.9991,6.1092,1328700.0],["2017-05-25",5.9313,6.1347,5.6432,5.694,407900.0],["2017-05-26",5.7279,5.8805,5.6517,5.6517,357000.0],["2017-05-29",5.6288,5.6457,5.5525,5.5779,106700.0],["2017-05-30",5.544,5.5525,5.4253,5.4423,271400.0],["2017-05-31",5.383,5.4762,5.2982,5.4253,287900.0],["2017-06-01",5.4593,5.5186,5.3575,5.4253,317900.0],["2017-06-02",5.366,5.4677,5.3151,5.4593,331000.0],["2017-06-05",5.4084,5.4508,5.3914,5.4253,161600.0],["2017-06-06",5.3999,5.6542,5.3999,5.5695,409500.0],["2017-06-07",5.5525,5.5949,5.2473,5.3321,445700.0],["2017-06-08",5.3151,5.4169,5.2982,5.3575,216300.0],["2017-06-09",5.383,5.561,5.366,5.5271,331800.0],["2017-06-12",5.5525,5.6118,5.366,5.366,198800.0],["2017-06-13",5.3745,5.5101,5.3321,5.4932,188700.0],["2017-06-14",5.4508,5.4677,5.0693,5.1286,484200.0],["2017-06-15",5.0693,5.2049,4.9082,4.9167,452600.0],["2017-06-16",4.9167,4.9845,4.8659,4.8743,480700.0],["2017-06-19",4.8743,4.8913,4.6539,4.7048,932600.0],["2017-06-20",4.5776,4.7048,4.4674,4.6624,698800.0],["2017-06-21",4.637,4.7726,4.5776,4.637,390500.0],["2017-06-22",4.6539,4.7048,4.5861,4.62,278200.0],["2017-06-23",4.6539,4.7387,4.5013,4.7217,434100.0],["2017-06-26",4.7811,4.7811,4.5692,4.6624,210300.0],["2017-06-27",4.7048,4.7896,4.62,4.6454,309800.0],["2017-06-28",4.7074,4.8346,4.631,4.7752,278400.0],["2017-06-29",4.8091,5.0042,4.7413,4.8516,491000.0],["2017-06-30",4.9703,4.9703,4.8091,4.9024,229000.0],["2017-07-04",4.9533,4.9533,4.7328,4.7837,125400.0],["2017-07-05",4.7667,4.8176,4.6565,4.7583,289500.0],["2017-07-06",4.877,4.9364,4.7752,4.8261,265500.0],["2017-07-07",4.8007,4.86,4.6734,4.8176,297100.0],["2017-07-10",4.8261,4.9449,4.7243,4.9279,240300.0],["2017-07-11",4.9703,4.9703,4.8176,4.9449,194100.0],["2017-07-12",5.0382,5.0721,4.9279,5.0297,384000.0],["2017-07-13",5.0127,5.0721,4.9024,5.0127,356300.0],["2017-07-14",4.9873,5.0636,4.9873,5.0551,297400.0],["2017-07-17",5.0551,5.1908,5.0551,5.1315,532200.0],["2017-07-18",5.1569,5.2502,5.0975,5.1315,504700.0],["2017-07-19",5.1399,5.3096,5.106,5.2672,522400.0],["2017-07-20",5.3605,5.3859,5.1484,5.1484,608500.0],["2017-07-21",5.1823,5.2078,5.0382,5.1993,337500.0],["2017-07-24",5.2163,5.2417,5.1484,5.1739,110100.0],["2017-07-25",5.2332,5.3181,5.1654,5.2841,252000.0],["2017-07-26",5.3265,5.4792,5.3096,5.3859,286500.0],["2017-07-27",5.4054,5.4394,5.2951,5.3206,201300.0],["2017-07-28",5.5242,5.5242,5.3206,5.346,211900.0],["2017-07-31",5.3206,5.4224,5.2781,5.4054,310200.0],["2017-08-01",5.363,5.3969,5.1593,5.1678,306400.0],["2017-08-02",5.2442,5.2442,5.1339,5.2272,246400.0],["2017-08-03",5.2527,5.2612,5.0236,5.0745,210600.0],["2017-08-04",5.0405,5.1848,4.9642,4.9981,608200.0],["2017-08-08",4.9981,5.0066,4.769,4.769,639300.0],["2017-08-09",4.8538,4.8538,4.6162,4.6162,400900.0],["2017-08-10",4.6078,4.6672,4.489,4.489,407200.0],["2017-08-11",4.752,4.8963,4.6502,4.8539,905400.0],["2017-08-14",4.8963,4.9217,4.6756,4.7605,441700.0],["2017-08-15",4.7435,4.7435,4.5823,4.6162,327700.0],["2017-08-16",4.6417,4.6587,4.4635,4.4805,851600.0],["2017-08-17",4.489,4.5568,4.438,4.489,709500.0],["2017-08-18",4.4975,4.5144,4.3956,4.455,241700.0],["2017-08-21",4.4635,4.4635,4.3192,4.3532,283600.0],["2017-08-22",4.3871,4.4296,4.2768,4.3532,597700.0],["2017-08-23",4.3532,4.4211,4.2768,4.3447,688500.0],["2017-08-24",4.3277,4.438,4.3108,4.3956,509000.0],["2017-08-25",4.4041,4.472,4.3702,4.4296,260200.0],["2017-08-28",4.4296,4.4296,4.2938,4.3023,256900.0],["2017-08-29",4.2624,4.2963,4.1944,4.2878,890300.0],["2017-08-30",4.2539,4.3812,4.2454,4.3558,405900.0],["2017-08-31",4.3727,4.5511,4.3643,4.5171,489300.0],["2017-09-01",4.5086,4.5511,4.4322,4.4831,382000.0],["2017-09-05",4.5001,4.5171,4.3218,4.3897,521600.0],["2017-09-06",4.3727,4.6869,4.3643,4.6869,941700.0],["2017-09-07",4.619,4.6699,4.4577,4.602,603400.0],["2017-09-08",4.5765,4.5765,4.3982,4.4661,467200.0],["2017-09-11",4.4577,4.5595,4.4152,4.5511,239000.0],["2017-09-12",4.5426,4.7294,4.5341,4.7209,480100.0],["2017-09-13",4.7294,4.8313,4.7124,4.8143,856300.0],["2017-09-14",4.8822,4.9756,4.7718,4.9247,1963400.0],["2017-09-15",4.9331,4.9671,4.8228,4.9416,967000.0],["2017-09-18",4.9416,4.9926,4.8822,4.9501,389800.0],["2017-09-19",4.9501,5.069,4.8992,4.9416,807100.0],["2017-09-20",4.9671,5.2048,4.9586,5.1879,545800.0],["2017-09-21",5.1454,5.2813,5.0945,5.2643,1033800.0],["2017-09-22",5.2643,5.3067,5.1964,5.2813,393400.0],["2017-09-25",5.3152,5.3832,5.3067,5.3662,499700.0],["2017-09-26",5.3152,5.3916,5.1964,5.3577,395300.0],["2017-09-27",5.3747,5.3916,5.1879,5.3662,579700.0],["2017-09-28",5.3942,5.4367,5.3687,5.4197,416400.0],["2017-09-29",5.3942,5.4282,5.2583,5.3602,544000.0],["2017-10-02",5.2328,5.4367,5.2158,5.3602,338700.0],["2017-10-03",5.3602,5.4452,5.3262,5.4197,315300.0],["2017-10-04",5.3517,5.4367,5.2838,5.3602,548700.0],["2017-10-05",5.3517,5.666,5.3517,5.6406,867500.0],["2017-10-06",5.5726,5.6575,5.5471,5.5726,238200.0],["2017-10-10",5.5896,5.734,5.5896,5.649,376800.0],["2017-10-11",5.6575,5.9549,5.6575,5.9379,913000.0],["2017-10-12",5.8869,5.9973,5.8699,5.9039,988000.0],["2017-10-13",5.9549,6.0483,5.9549,6.0228,463700.0],["2017-10-16",6.0653,6.1502,6.0568,6.1333,586400.0],["2017-10-17",6.0313,6.0568,5.8359,5.8529,823000.0],["2017-10-18",5.8699,5.9209,5.768,5.768,332900.0],["2017-10-19",5.717,5.785,5.6575,5.717,244300.0],["2017-10-20",5.7085,5.768,5.6066,5.6745,284600.0],["2017-10-23",5.7,5.7,5.5471,5.5641,289900.0],["2017-10-24",5.5896,5.6151,5.4027,5.4622,404500.0],["2017-10-25",5.4282,5.4876,5.3602,5.4707,242300.0],["2017-10-26",5.4622,5.5131,5.3602,5.5131,208600.0],["2017-10-27",5.4707,5.751,5.4537,5.717,607500.0],["2017-10-30",5.7281,6.017,5.7281,5.8895,826800.0],["2017-10-31",5.881,5.966,5.8045,5.9065,260600.0],["2017-11-01",5.966,6.2295,5.966,6.1785,1013800.0],["2017-11-02",6.17,6.1785,5.9575,5.9915,608600.0],["2017-11-03",5.983,6.1445,5.949,6.102,313700.0],["2017-11-06",6.1445,6.238,6.1445,6.187,264300.0],["2017-11-07",6.204,6.238,6.17,6.238,208400.0],["2017-11-08",6.204,6.2295,6.0255,6.0425,566100.0],["2017-11-09",6.0255,6.051,5.8555,5.915,764900.0],["2017-11-10",5.9405,5.9915,5.4986,5.6006,1514600.0],["2017-11-13",5.6091,5.6941,5.5581,5.6431,985900.0],["2017-11-14",5.6176,5.6346,5.4051,5.4051,646900.0],["2017-11-15",5.3796,5.3796,5.2266,5.2946,520400.0],["2017-11-16",5.3116,5.3626,5.1926,5.2096,350400.0],["2017-11-17",5.2521,5.3286,5.2096,5.2436,263800.0],["2017-11-20",5.2266,5.2266,5.0312,5.0992,633000.0],["2017-11-21",5.1501,5.2861,5.0142,5.0312,637400.0],["2017-11-22",5.0992,5.2011,5.0312,5.1671,1109400.0],["2017-11-23",5.1671,5.2351,5.1417,5.2096,99100.0],["2017-11-24",5.2351,5.3116,5.1332,5.2436,289600.0],["2017-11-27",5.2436,5.2436,4.9802,4.9802,437400.0],["2017-11-28",4.9972,4.9972,4.7677,4.7677,680500.0],["2017-11-29",4.7873,5.0594,4.7873,5.0169,1206100.0],["2017-11-30",5.0509,5.2294,5.0509,5.2209,644400.0],["2017-12-01",5.2719,5.3655,5.2294,5.289,754000.0],["2017-12-04",5.2975,5.2975,5.0594,5.0764,438000.0],["2017-12-05",5.0594,5.1359,5.0169,5.0254,857000.0],["2017-12-06",4.9913,5.0084,4.7703,4.8128,998800.0],["2017-12-07",4.8128,4.8978,4.7873,4.7958,1355900.0],["2017-12-08",4.8553,4.9913,4.7873,4.8128,436300.0],["2017-12-11",4.8383,4.9063,4.7533,4.8638,386700.0],["2017-12-12",4.8978,4.9913,4.7788,4.7958,838400.0],["2017-12-13",4.7958,4.8128,4.7277,4.7448,798200.0],["2017-12-14",4.7277,4.7533,4.6767,4.7022,471700.0],["2017-12-15",4.7363,4.7363,4.5917,4.6342,691400.0],["2017-12-18",4.6597,4.9063,4.6512,4.8383,590900.0],["2017-12-19",4.8638,5.0594,4.8638,4.9573,1308900.0],["2017-12-20",4.9743,5.2379,4.9488,5.2124,587800.0],["2017-12-21",5.2124,5.4165,5.1869,5.408,524300.0],["2017-12-22",5.425,5.4845,5.3145,5.425,525400.0],["2017-12-27",5.4845,5.5015,5.3995,5.442,274000.0],["2017-12-28",5.4531,5.5126,5.4446,5.5126,220800.0],["2017-12-29",5.5296,5.5892,5.5041,5.5552,440500.0],["2018-01-02",5.5977,5.5977,5.5041,5.5296,368800.0],["2018-01-03",5.5381,5.6743,5.5126,5.6147,512100.0],["2018-01-04",5.6317,5.6913,5.5381,5.5807,474400.0],["2018-01-05",5.5296,5.5296,5.3595,5.385,237900.0],["2018-01-08",5.385,5.402,5.2914,5.3085,823500.0],["2018-01-09",5.334,5.6913,5.3255,5.5637,1248200.0],["2018-01-10",5.5977,5.6828,5.317,5.351,488100.0],["2018-01-11",5.3765,5.6402,5.3425,5.6062,612800.0],["2018-01-12",5.5381,5.8359,5.5381,5.7848,806500.0],["2018-01-15",5.7423,5.7763,5.5977,5.7423,1480100.0],["2018-01-16",5.7338,5.7763,5.3595,5.4616,851500.0],["2018-01-17",5.3935,5.4446,5.3255,5.351,565200.0],["2018-01-18",5.317,5.317,5.1383,5.2319,765700.0],["2018-01-19",5.2149,5.3084,5.0107,5.2319,411100.0],["2018-01-22",5.2659,5.3084,5.1383,5.2829,240300.0],["2018-01-23",5.2999,5.4531,5.2489,5.3935,725300.0],["2018-01-24",5.402,5.5211,5.351,5.4956,474000.0],["2018-01-25",5.5296,5.6572,5.4871,5.5041,601500.0],["2018-01-26",5.5211,5.5722,5.4786,5.5552,637700.0],["2018-01-29",5.5041,5.5041,5.2999,5.351,969400.0],["2018-01-30",5.3025,5.311,5.1493,5.1663,1076700.0],["2018-01-31",5.1663,5.2429,5.0471,5.0642,439300.0],["2018-02-01",5.1067,5.1152,4.9535,5.0471,472500.0],["2018-02-02",4.9535,5.0216,4.911,4.9195,815400.0],["2018-02-05",4.8088,4.9961,4.7663,4.8599,640600.0],["2018-02-06",4.7833,4.9195,4.7237,4.8429,918000.0],["2018-02-07",4.8599,4.9195,4.7067,4.7663,303700.0],["2018-02-08",4.7663,4.7748,4.5194,4.5194,560700.0],["2018-02-09",4.5535,4.6046,4.3918,4.5109,1088300.0],["2018-02-12",4.562,4.8003,4.562,4.7578,574700.0],["2018-02-13",4.7407,4.7663,4.6641,4.6726,351100.0],["2018-02-14",4.6216,4.7237,4.545,4.6641,999700.0],["2018-02-15",4.6812,4.6982,4.4769,4.6216,554200.0],["2018-02-16",4.6216,4.7237,4.4854,4.5194,484700.0],["2018-02-20",4.5535,4.6046,4.4769,4.579,291200.0],["2018-02-21",4.5705,4.6982,4.4939,4.6131,796200.0],["2018-02-22",4.6556,4.8088,4.6471,4.6726,416000.0],["2018-02-23",4.6982,4.9961,4.6131,4.9705,484200.0],["2018-02-26",4.979,5.0131,4.8258,4.9195,295500.0],["2018-02-27",4.922,5.0327,4.8113,4.8794,336800.0],["2018-02-28",4.8965,4.8965,4.7091,4.7262,666300.0],["2018-03-01",4.7091,4.7602,4.5303,4.7347,387600.0],["2018-03-02",4.7176,4.9731,4.6155,4.9135,619900.0],["2018-03-05",4.9646,5.1519,4.9476,5.1009,565900.0],["2018-03-06",5.1264,5.1349,4.9135,5.0242,417500.0],["2018-03-07",4.9731,5.0668,4.8454,4.9305,477700.0],["2018-03-08",4.9476,5.0072,4.8539,4.9135,207100.0],["2018-03-09",4.9816,4.9816,4.8113,4.905,246400.0],["2018-03-12",4.888,5.0242,4.888,4.9731,152500.0],["2018-03-13",4.9731,5.0668,4.8965,4.8965,259800.0],["2018-03-14",4.9391,4.9391,4.7176,4.7347,355600.0],["2018-03-15",4.7687,4.7773,4.5559,4.624,270200.0],["2018-03-16",4.641,4.9135,4.5729,4.8709,1225100.0],["2018-03-19",4.8028,4.8794,4.7432,4.8709,455200.0],["2018-03-20",4.9135,5.1094,4.9135,4.9731,658800.0],["2018-03-21",4.9987,5.1519,4.9987,5.1179,1309000.0],["2018-03-22",5.0498,5.0923,4.9561,5.0157,1162300.0],["2018-03-23",5.0838,5.1434,5.0157,5.0498,427400.0],["2018-03-26",5.0923,5.1009,5.0072,5.0498,417900.0],["2018-03-27",5.0838,5.1434,5.0157,5.0923,414100.0],["2018-03-28",5.0693,5.0864,4.9075,4.9671,591600.0],["2018-03-29",4.9841,5.0779,4.9671,5.0097,361100.0],["2018-04-02",4.9927,5.0523,4.8052,4.8478,237200.0],["2018-04-03",4.8819,4.933,4.7967,4.933,170600.0],["2018-04-04",4.8734,4.8734,4.7285,4.7797,398800.0],["2018-04-05",4.8052,5.0182,4.7626,4.9415,204000.0],["2018-04-06",4.9075,5.0012,4.8308,4.8904,321200.0],["2018-04-09",4.8989,4.9671,4.8223,4.8223,251100.0],["2018-04-10",4.9075,5.0438,4.8734,4.9927,329200.0],["2018-04-11",4.9927,5.3249,4.9927,5.2057,1054900.0],["2018-04-12",5.1971,5.4357,5.1971,5.3931,576100.0],["2018-04-13",5.4101,5.4953,5.3675,5.4527,437300.0],["2018-04-16",5.4527,5.4527,5.2823,5.3249,351800.0],["2018-04-17",5.3164,5.3334,5.1801,5.2312,378300.0],["2018-04-18",5.2823,5.4698,5.2227,5.4101,1592000.0],["2018-04-19",5.4357,5.5805,5.3505,5.3675,1025100.0],["2018-04-20",5.3334,5.3675,5.1886,5.3334,371700.0],["2018-04-23",5.2994,5.3675,5.2312,5.2568,274600.0],["2018-04-24",5.2568,5.4101,5.2312,5.2397,791800.0],["2018-04-25",5.2227,5.3846,5.1801,5.3249,445000.0],["2018-04-26",5.3505,5.3931,5.3249,5.3675,228100.0],["2018-04-27",5.3275,5.3871,5.3104,5.3275,181000.0],["2018-04-30",5.3104,5.3786,5.3019,5.3616,431900.0],["2018-05-01",5.3445,5.3701,5.1996,5.2593,987400.0],["2018-05-02",5.2507,5.3701,5.2507,5.3275,679400.0],["2018-05-03",5.3275,5.4298,5.2848,5.3786,1070500.0],["2018-05-04",5.353,5.5832,5.3275,5.532,1664100.0],["2018-05-07",5.6002,5.7366,5.515,5.532,661200.0],["2018-05-08",5.5406,5.5832,5.2337,5.353,535500.0],["2018-05-09",5.4383,5.694,5.4383,5.515,468300.0],["2018-05-10",5.4979,5.5491,5.3275,5.3445,487700.0],["2018-05-11",5.1058,5.1485,4.7649,4.8246,2181800.0],["2018-05-14",4.8416,4.8501,4.4665,4.4836,3129100.0],["2018-05-15",4.4325,4.5347,4.3728,4.4239,1654000.0],["2018-05-16",4.4239,4.6967,4.4239,4.6882,2026700.0],["2018-05-17",4.7308,4.9183,4.6455,4.8672,2418900.0],["2018-05-18",4.8501,4.8672,4.7223,4.7564,681500.0],["2018-05-22",4.7564,4.8075,4.6967,4.7734,1043000.0],["2018-05-23",4.7478,4.7819,4.7137,4.7308,335900.0],["2018-05-24",4.6711,4.6711,4.637,4.637,212400.0],["2018-05-25",4.5603,4.6115,4.4154,4.5944,764000.0],["2018-05-28",4.5262,4.5518,4.4154,4.441,234000.0],["2018-05-29",4.4239,4.4921,4.3898,4.4154,649300.0],["2018-05-30",4.4691,4.5885,4.3924,4.5544,811800.0],["2018-05-31",4.5203,4.6482,4.4777,4.5715,613700.0],["2018-06-01",4.5459,4.5459,4.418,4.418,717800.0],["2018-06-04",4.4265,4.4265,4.2815,4.3327,369900.0],["2018-06-05",4.3241,4.4862,4.2986,4.418,654200.0],["2018-06-06",4.4094,4.418,4.3241,4.3327,654200.0],["2018-06-07",4.3668,4.4009,4.2986,4.3327,2093600.0],["2018-06-08",4.3241,4.3241,4.1877,4.2474,955400.0],["2018-06-11",4.1877,4.2218,4.1536,4.1706,896700.0],["2018-06-12",4.1365,4.1365,3.9659,3.9659,1769100.0],["2018-06-13",3.9659,4.0086,3.8977,3.9148,716000.0],["2018-06-14",3.9403,4.273,3.9233,4.2474,2290600.0],["2018-06-15",4.2559,4.2644,3.9745,4.0512,4019500.0],["2018-06-18",4.0512,4.0939,3.9233,3.9659,1126800.0],["2018-06-19",3.9062,3.9403,3.8721,3.8977,1236700.0],["2018-06-20",3.9403,4.0427,3.8806,4.0342,1441800.0],["2018-06-21",3.9745,4.0171,3.8806,3.8977,1789500.0],["2018-06-22",4.0,4.0512,3.9489,3.9915,582500.0],["2018-06-25",3.9745,4.0256,3.8892,3.9148,616300.0],["2018-06-26",3.9318,3.9745,3.8124,3.8806,2662700.0],["2018-06-27",3.9318,4.0853,3.9318,3.9659,883400.0],["2018-06-28",3.9702,4.0044,3.8421,3.8763,752600.0],["2018-06-29",3.8763,3.9275,3.8165,3.8336,738400.0],["2018-07-03",3.8934,3.919,3.7994,3.8336,616800.0],["2018-07-04",3.7994,3.8677,3.7994,3.8507,89000.0],["2018-07-05",3.8421,3.8677,3.7994,3.8421,401000.0],["2018-07-06",3.8251,3.8336,3.7482,3.7909,663900.0],["2018-07-09",3.808,3.9104,3.7567,3.8848,1059800.0],["2018-07-10",3.919,3.9702,3.8848,3.9531,457800.0],["2018-07-11",3.9104,4.0129,3.8677,3.936,965400.0],["2018-07-12",3.9617,3.9702,3.8677,3.9531,472800.0],["2018-07-13",3.9617,4.0812,3.9446,4.0812,560300.0],["2018-07-16",4.0214,4.0214,3.8934,3.9275,1027200.0],["2018-07-17",3.9275,4.0214,3.9275,3.9958,537000.0],["2018-07-18",3.9787,4.1068,3.9446,4.0641,667200.0],["2018-07-19",4.0129,4.1153,4.0129,4.0812,740700.0],["2018-07-20",4.0727,4.1324,4.0385,4.1324,660500.0],["2018-07-23",4.141,4.141,3.9787,3.9787,815000.0],["2018-07-24",3.9873,4.0385,3.936,3.9446,764000.0],["2018-07-25",3.9702,3.9873,3.7824,3.808,1048200.0],["2018-07-26",3.7994,3.919,3.7653,3.8677,371300.0],["2018-07-27",3.8677,3.8763,3.7909,3.8165,553500.0],["2018-07-30",3.855,3.8806,3.8037,3.8037,537000.0],["2018-07-31",3.8122,3.8721,3.7695,3.8208,458000.0],["2018-08-01",3.8122,3.8122,3.7268,3.761,779000.0],["2018-08-02",3.7524,3.8037,3.7011,3.7439,856600.0],["2018-08-03",3.7353,3.7695,3.7011,3.7182,593600.0],["2018-08-07",3.761,3.7951,3.6926,3.7182,252300.0],["2018-08-08",3.7011,3.7353,3.6498,3.7268,164200.0],["2018-08-09",3.7353,3.9575,3.7182,3.9319,328600.0],["2018-08-10",3.7097,4.2567,3.6755,4.0174,1163100.0],["2018-08-13",3.8721,4.0858,3.8721,3.9746,409300.0],["2018-08-14",4.0174,4.0858,3.949,4.0003,365500.0],["2018-08-15",3.9576,4.0003,3.6755,3.7011,662800.0],["2018-08-16",3.7268,3.8293,3.6413,3.7353,570800.0],["2018-08-17",3.7524,3.7951,3.6584,3.7781,480800.0],["2018-08-20",3.7951,4.0003,3.7781,4.0003,341700.0],["2018-08-21",4.0259,4.214,3.9917,4.1712,530000.0],["2018-08-22",4.2225,4.2909,4.1798,4.2824,915300.0],["2018-08-23",4.2311,4.3507,4.1371,4.2738,395300.0],["2018-08-24",4.3336,4.3593,4.2653,4.2824,468500.0],["2018-08-27",4.2995,4.3849,4.2824,4.3507,257800.0],["2018-08-28",4.3422,4.3422,4.2653,4.2824,430700.0],["2018-08-29",4.2995,4.3507,4.2738,4.3422,274500.0],["2018-08-30",4.3465,4.3465,4.1925,4.2524,1068000.0],["2018-08-31",4.2438,4.2438,4.0727,4.0983,254700.0],["2018-09-04",4.1582,4.2096,3.7903,3.9101,1592700.0],["2018-09-05",3.8759,3.9443,3.7818,3.8844,366900.0],["2018-09-06",3.8844,3.9101,3.7903,3.816,431600.0],["2018-09-07",3.7732,3.9786,3.6791,3.97,429300.0],["2018-09-10",3.9614,3.9871,3.8246,3.8502,210100.0],["2018-09-11",3.8331,3.8331,3.6705,3.739,398300.0],["2018-09-12",3.7647,3.7647,3.5508,3.6449,1021300.0],["2018-09-13",3.6021,3.6791,3.5422,3.6449,594600.0],["2018-09-14",3.6363,3.7561,3.6192,3.6962,411400.0],["2018-09-17",3.7133,3.7561,3.6705,3.7304,367700.0],["2018-09-18",3.7475,3.8074,3.7133,3.7989,813700.0],["2018-09-19",3.8074,3.9101,3.7475,3.8417,628600.0],["2018-09-20",3.8844,3.893,3.7475,3.8588,631000.0],["2018-09-21",3.8588,3.8588,3.7219,3.7647,976400.0],["2018-09-24",3.6705,3.9272,3.6705,3.816,780900.0],["2018-09-25",3.8502,3.9272,3.7818,3.8588,500500.0],["2018-09-26",3.7561,3.816,3.4994,3.5764,2051000.0],["2018-09-27",3.5893,3.7092,3.5636,3.6835,561800.0],["2018-09-28",3.6835,3.7435,3.615,3.6492,621200.0],["2018-10-01",3.6921,3.7692,3.5122,3.5636,1579800.0],["2018-10-02",3.5636,3.5978,3.4094,3.4351,1308300.0],["2018-10-03",3.4436,3.495,3.3666,3.4779,487000.0],["2018-10-04",3.4608,3.4865,3.3409,3.4008,1345000.0],["2018-10-05",3.4094,3.4865,3.3751,3.4693,546100.0],["2018-10-09",3.4436,3.4693,3.358,3.418,416900.0],["2018-10-10",3.4094,3.4094,3.2124,3.2638,916300.0],["2018-10-11",3.2124,3.3751,3.0924,3.358,738400.0],["2018-10-12",3.3751,3.3751,3.2895,3.3237,479600.0],["2018-10-15",3.3666,3.4094,3.161,3.1781,603600.0],["2018-10-16",3.1438,3.2381,3.101,3.1952,896200.0],["2018-10-17",3.1781,3.1952,3.0839,3.1438,357800.0],["2018-10-18",3.1096,3.1695,3.0582,3.0839,353300.0],["2018-10-19",3.1096,3.2381,3.0839,3.0924,581900.0],["2018-10-22",3.0753,3.0753,3.0068,3.0325,503300.0],["2018-10-23",2.9468,3.0325,2.904,3.0239,635000.0],["2018-10-24",3.0325,3.1181,2.9125,2.9554,781900.0],["2018-10-25",2.9811,3.0924,2.9382,3.0839,806800.0],["2018-10-26",3.0239,3.2038,2.9468,3.1695,1017700.0],["2018-10-29",3.1524,3.1524,2.8868,2.8954,603100.0],["2018-10-30",2.9083,3.0627,2.8825,2.9855,726000.0],["2018-10-31",2.9941,3.2171,2.9941,2.9941,635800.0],["2018-11-01",2.9941,3.0541,2.8911,3.0112,742100.0],["2018-11-02",3.0112,3.0112,2.8396,2.874,413300.0],["2018-11-05",2.9426,3.0799,2.8997,2.9855,731200.0],["2018-11-06",2.9941,3.0026,2.8568,2.9083,750300.0],["2018-11-07",2.9512,3.097,2.934,3.0884,1297900.0],["2018-11-08",3.0541,3.1485,2.9254,2.9254,680200.0],["2018-11-09",2.8654,2.9254,2.6852,2.8911,1638400.0],["2018-11-12",2.8997,2.9169,2.8053,2.8311,474200.0],["2018-11-13",2.8053,2.8139,2.4965,2.5394,896500.0],["2018-11-14",2.9426,2.9683,2.5651,2.6766,1588300.0],["2018-11-15",2.711,2.8225,2.6681,2.7796,492800.0],["2018-11-16",2.7882,2.8911,2.7796,2.7967,698400.0],["2018-11-19",2.7882,2.8311,2.7796,2.8139,390500.0],["2018-11-20",2.7882,2.8139,2.6766,2.7195,585700.0],["2018-11-21",2.7453,2.7882,2.7195,2.771,261100.0],["2018-11-22",2.771,2.8482,2.6595,2.6766,233200.0],["2018-11-23",2.6252,2.6509,2.5394,2.5823,556000.0],["2018-11-26",2.6252,2.6681,2.5823,2.5909,516800.0],["2018-11-27",2.7024,2.7539,2.5394,2.5394,1085800.0],["2018-11-28",2.548,2.6252,2.5308,2.6252,675600.0],["2018-11-29",2.6123,2.724,2.6037,2.6638,403100.0],["2018-11-30",2.6381,2.7498,2.5693,2.7326,891200.0],["2018-12-03",2.8357,2.9216,2.6552,2.6982,553700.0],["2018-12-04",2.6896,2.7412,2.5693,2.6123,695000.0],["2018-12-05",2.6123,2.6209,2.5435,2.5865,449500.0],["2018-12-06",2.5178,2.5779,2.4834,2.5349,713000.0],["2018-12-07",2.5951,2.681,2.5779,2.6037,399700.0],["2018-12-10",2.7068,2.7068,2.5349,2.5951,767500.0],["2018-12-11",2.6209,2.7326,2.6123,2.6896,497800.0],["2018-12-12",2.7154,2.8615,2.7068,2.7841,934400.0],["2018-12-13",2.7927,2.9044,2.724,2.8357,715900.0],["2018-12-14",2.767,2.8958,2.7326,2.8443,517900.0],["2018-12-17",2.8185,2.8529,2.7498,2.7755,778900.0],["2018-12-18",2.7755,2.7927,2.6552,2.724,606400.0],["2018-12-19",2.724,2.913,2.724,2.7584,533800.0],["2018-12-20",2.7498,2.8443,2.6638,2.767,605000.0],["2018-12-21",2.767,2.8185,2.6552,2.6638,755200.0],["2018-12-24",2.6295,2.681,2.5521,2.5607,306100.0],["2018-12-27",2.6295,2.681,2.5349,2.6123,587700.0],["2018-12-28",2.6166,2.7973,2.6166,2.7285,468900.0],["2018-12-31",2.7629,2.8834,2.6854,2.7113,381200.0],["2019-01-02",2.6854,2.892,2.6338,2.849,480600.0],["2019-01-03",2.8748,2.9523,2.8318,2.9092,635100.0],["2019-01-04",2.9695,2.9781,2.9092,2.9264,405400.0],["2019-01-07",2.9695,2.9867,2.892,2.9264,242500.0],["2019-01-08",2.9781,2.9781,2.8576,2.8748,340200.0],["2019-01-09",2.9264,3.0383,2.8834,3.0125,442100.0],["2019-01-10",2.9867,3.1416,2.9437,3.0814,327800.0],["2019-01-11",3.0728,3.0986,3.0039,3.0555,294900.0],["2019-01-14",3.0383,3.0814,2.9437,2.9695,412200.0],["2019-01-15",3.0125,3.1416,2.9781,3.1244,600000.0],["2019-01-16",3.1416,3.1588,3.0642,3.09,404000.0],["2019-01-17",3.0555,3.0986,3.0297,3.0555,310800.0],["2019-01-18",3.09,3.0986,3.0039,3.0297,551900.0],["2019-01-21",3.0383,3.0555,2.9437,2.9695,278200.0],["2019-01-22",2.9609,2.9695,2.8318,2.9006,227400.0],["2019-01-23",2.9006,2.9006,2.7285,2.849,461400.0],["2019-01-24",2.8404,2.9006,2.7887,2.8662,217000.0],["2019-01-25",2.8748,2.9092,2.7887,2.8059,276900.0],["2019-01-28",2.7543,2.7629,2.694,2.7285,367500.0],["2019-01-29",2.7543,2.8576,2.7199,2.7715,1162000.0],["2019-01-30",2.7931,2.9741,2.7672,2.9655,557300.0],["2019-01-31",2.9913,3.0,2.8275,2.862,341600.0],["2019-02-01",2.8706,2.8793,2.7758,2.7931,415100.0],["2019-02-04",2.7844,2.7844,2.6207,2.6638,714900.0],["2019-02-05",2.7155,2.7327,2.6293,2.681,627600.0],["2019-02-06",2.6638,2.7586,2.6465,2.7586,512100.0],["2019-02-07",2.7327,2.7586,2.6465,2.6638,461000.0],["2019-02-08",2.6724,2.681,2.6293,2.6551,243600.0],["2019-02-11",2.6379,2.7413,2.612,2.7327,376500.0],["2019-02-12",2.7844,2.7931,2.75,2.7844,233800.0],["2019-02-13",2.7844,2.8362,2.7672,2.7931,447800.0],["2019-02-14",2.8017,2.9569,2.8017,2.931,576500.0],["2019-02-15",2.9655,3.0,2.8448,2.8793,663200.0],["2019-02-19",2.8793,2.9051,2.8534,2.9051,284700.0],["2019-02-20",2.9051,2.931,2.8879,2.8879,1132600.0],["2019-02-21",2.8879,2.8879,2.7672,2.8017,932800.0],["2019-02-22",2.8189,2.8534,2.7844,2.8017,245700.0],["2019-02-25",2.7758,2.8275,2.7241,2.8017,199300.0],["2019-02-26",2.7931,2.8448,2.7931,2.8017,356000.0],["2019-02-27",2.806,2.8233,2.7283,2.7542,391300.0],["2019-02-28",2.7628,2.7628,2.6851,2.7283,334900.0],["2019-03-01",2.7456,2.7628,2.7197,2.7283,234700.0],["2019-03-04",2.7456,2.7456,2.642,2.6938,305300.0],["2019-03-05",2.7197,2.7456,2.6765,2.6938,139100.0],["2019-03-06",2.6851,2.6851,2.642,2.642,337200.0],["2019-03-07",2.6592,2.6765,2.5729,2.5729,1472400.0],["2019-03-08",2.5729,2.5815,2.4952,2.547,1293100.0],["2019-03-11",2.5729,2.6592,2.5729,2.6333,137500.0],["2019-03-12",2.6333,2.6679,2.5384,2.547,319300.0],["2019-03-13",2.5556,2.5643,2.4606,2.5297,2856700.0],["2019-03-14",2.5729,2.6938,2.4865,2.5125,1656700.0],["2019-03-15",2.5038,2.5124,2.4175,2.4434,1626300.0],["2019-03-18",2.4434,2.5211,2.4088,2.5125,1937400.0],["2019-03-19",2.5211,2.6161,2.5211,2.5729,623100.0],["2019-03-20",2.5643,2.5902,2.5211,2.5729,267000.0],["2019-03-21",2.5815,2.642,2.5729,2.5815,1042200.0],["2019-03-22",2.5729,2.5902,2.4779,2.4952,1398200.0],["2019-03-25",2.4693,2.5124,2.4434,2.4434,586100.0],["2019-03-26",2.4693,2.5125,2.4175,2.4175,461500.0],["2019-03-27",2.4606,2.4606,2.3916,2.4088,1156100.0],["2019-03-28",2.4045,2.4218,2.3959,2.3959,386600.0],["2019-03-29",2.4132,2.4564,2.3613,2.3613,1002600.0],["2019-04-01",2.3872,2.4997,2.3786,2.4997,1621800.0],["2019-04-02",2.4997,2.5343,2.4218,2.517,549500.0],["2019-04-03",2.5256,2.5689,2.4651,2.5256,600600.0],["2019-04-04",2.517,2.5516,2.4564,2.5256,485300.0],["2019-04-05",2.5343,2.6121,2.5343,2.5948,546200.0],["2019-04-08",2.5862,2.6467,2.5862,2.6208,391200.0],["2019-04-09",2.6035,2.6381,2.517,2.5256,178900.0],["2019-04-10",2.5256,2.5602,2.4997,2.5083,261700.0],["2019-04-11",2.5083,2.5775,2.4824,2.5256,258900.0],["2019-04-12",2.5429,2.5602,2.4824,2.4824,553700.0],["2019-04-15",2.4824,2.517,2.4564,2.4737,292600.0],["2019-04-16",2.4737,2.4997,2.4564,2.4651,164400.0],["2019-04-17",2.4737,2.491,2.3786,2.3872,323000.0],["2019-04-18",2.3786,2.4132,2.3699,2.3786,280200.0],["2019-04-22",2.4045,2.4391,2.3872,2.3959,549900.0],["2019-04-23",2.4045,2.4218,2.3786,2.3959,608600.0],["2019-04-24",2.4132,2.4132,2.3267,2.3959,385200.0],["2019-04-25",2.3872,2.4305,2.3526,2.3786,218800.0],["2019-04-26",2.3613,2.4132,2.344,2.3959,250800.0],["2019-04-29",2.3829,2.4089,2.3395,2.3829,257400.0],["2019-04-30",2.3915,2.3915,2.2356,2.2616,420000.0],["2019-05-01",2.2529,2.2789,2.1316,2.1576,616600.0],["2019-05-02",2.1489,2.1576,2.0449,2.0709,334900.0],["2019-05-03",2.0623,2.0969,2.0363,2.0536,360400.0],["2019-05-06",2.0449,2.0883,2.0449,2.0536,324600.0],["2019-05-07",2.0536,2.0623,1.9496,1.9583,696200.0],["2019-05-08",1.9843,2.0189,1.9756,1.9843,214500.0],["2019-05-09",1.967,2.0363,1.967,2.0276,201600.0],["2019-05-10",2.1922,2.3655,2.1316,2.2529,840500.0],["2019-05-13",2.2356,2.2356,2.0969,2.1229,389300.0],["2019-05-14",2.1143,2.2096,2.0796,2.0883,433800.0],["2019-05-15",2.0796,2.1403,1.9756,2.1229,683200.0],["2019-05-16",2.1229,2.1489,2.0709,2.1229,110600.0],["2019-05-17",2.1229,2.1403,2.0796,2.0883,246200.0],["2019-05-21",2.0969,2.1229,2.0709,2.0796,1159800.0],["2019-05-22",2.0796,2.0883,1.9756,2.0189,498600.0],["2019-05-23",2.0103,2.0103,1.8976,1.9323,712500.0],["2019-05-24",1.9496,2.0016,1.9063,1.9843,1801000.0],["2019-05-27",1.967,2.0709,1.9496,2.0016,443000.0],["2019-05-28",2.0103,2.0363,1.967,2.0276,888300.0],["2019-05-29",1.9929,2.0449,1.9496,2.0103,538000.0],["2019-05-30",2.0233,2.0494,1.9191,1.9625,758500.0],["2019-05-31",1.9365,1.9365,1.8844,1.9017,332700.0],["2019-06-03",1.9104,1.9538,1.8757,1.893,518600.0],["2019-06-04",1.9017,1.9278,1.9017,1.9104,271100.0],["2019-06-05",1.9104,1.9191,1.8757,1.893,468900.0],["2019-06-06",1.893,1.9452,1.8757,1.9278,283600.0],["2019-06-07",1.9191,1.9799,1.9191,1.9712,307900.0],["2019-06-10",1.9712,2.0059,1.9538,1.9886,385100.0],["2019-06-11",1.9973,2.1015,1.9886,1.9973,736600.0],["2019-06-12",1.9799,2.0146,1.9191,1.9278,378600.0],["2019-06-13",1.9538,1.9886,1.9278,1.9799,348100.0],["2019-06-14",1.9799,1.9799,1.9191,1.9191,330300.0],["2019-06-17",1.9104,2.0233,1.8844,2.0146,1538600.0],["2019-06-18",2.032,2.0667,1.9365,1.9625,1358600.0],["2019-06-19",1.9799,2.058,1.9365,1.9712,1035200.0],["2019-06-20",2.0059,2.0059,1.9365,1.9452,1578900.0],["2019-06-21",1.9451,2.032,1.893,2.0233,8480000.0],["2019-06-24",2.032,2.0667,2.0059,2.0146,1263900.0],["2019-06-25",2.0146,2.0146,1.9104,1.9625,2485600.0],["2019-06-26",1.9625,2.1536,1.9625,2.1362,3823400.0],["2019-06-27",2.1405,2.1492,2.0013,2.097,1855900.0],["2019-06-28",2.1144,2.1318,2.0448,2.1057,506800.0],["2019-07-02",2.1144,2.1405,2.01,2.01,393200.0],["2019-07-03",2.0274,2.0448,1.9404,2.0013,388800.0],["2019-07-04",1.9926,1.9926,1.8708,1.9056,233900.0],["2019-07-05",1.923,1.9839,1.9056,1.9578,263300.0],["2019-07-08",1.9578,2.0448,1.9491,2.0187,366800.0],["2019-07-09",2.01,2.0361,1.8969,1.9056,364300.0],["2019-07-10",1.9143,2.0013,1.9056,1.9665,407300.0],["2019-07-11",1.9752,1.9839,1.9056,1.9143,592200.0],["2019-07-12",1.9143,1.9317,1.8795,1.8969,296300.0],["2019-07-15",1.923,1.9317,1.8708,1.8882,721100.0],["2019-07-16",1.8708,1.8882,1.836,1.836,569900.0],["2019-07-17",1.8534,1.8534,1.7925,1.7925,310700.0],["2019-07-18",1.7925,1.836,1.7664,1.8186,678100.0],["2019-07-19",1.8099,1.8882,1.8012,1.8621,121600.0],["2019-07-22",1.8447,1.8882,1.8447,1.8621,177800.0],["2019-07-23",1.8621,1.8882,1.8534,1.8882,134800.0],["2019-07-24",1.8969,1.9143,1.8447,1.8534,190900.0],["2019-07-25",1.8621,1.8621,1.7925,1.8186,707400.0],["2019-07-26",1.8273,1.836,1.7403,1.749,690800.0],["2019-07-29",1.7577,1.7751,1.6881,1.7229,504300.0],["2019-07-30",1.7011,1.7534,1.6749,1.7185,827300.0],["2019-07-31",1.7098,1.7272,1.64,1.6575,819000.0],["2019-08-01",1.6313,1.6662,1.5615,1.5702,816400.0],["2019-08-02",1.5877,1.5877,1.5528,1.5702,318500.0],["2019-08-06",1.5528,1.5702,1.5092,1.5353,659500.0],["2019-08-07",1.5004,1.544,1.4655,1.5179,942200.0],["2019-08-08",1.5266,1.6138,1.5004,1.6051,416600.0],["2019-08-09",1.7272,1.7796,1.7011,1.736,795900.0],["2019-08-12",1.7447,1.8406,1.7098,1.7796,774300.0],["2019-08-13",1.797,1.8057,1.6836,1.7011,881600.0],["2019-08-14",1.6749,1.7011,1.544,1.5528,390900.0],["2019-08-15",1.5353,1.6051,1.483,1.5789,455000.0],["2019-08-16",1.5964,1.6487,1.5702,1.6226,369000.0],["2019-08-19",1.64,1.7621,1.64,1.7447,346200.0],["2019-08-20",1.7447,1.7709,1.7011,1.7709,819000.0],["2019-08-21",1.7883,1.8755,1.7621,1.8406,1436600.0],["2019-08-22",1.8581,1.8581,1.7621,1.797,347800.0],["2019-08-23",1.7883,1.7883,1.7272,1.7447,325500.0],["2019-08-26",1.7447,1.7534,1.5877,1.6138,569100.0],["2019-08-27",1.6138,1.6138,1.5266,1.5353,449800.0],["2019-08-28",1.5528,1.6138,1.5353,1.544,823600.0],["2019-08-29",1.5747,1.6884,1.5572,1.6621,405800.0],["2019-08-30",1.6971,1.7146,1.6272,1.6884,795200.0],["2019-09-03",1.6796,1.7321,1.6534,1.7146,276500.0],["2019-09-04",1.7496,1.7846,1.6709,1.6971,460300.0],["2019-09-05",1.7146,1.7584,1.6971,1.7146,343600.0],["2019-09-06",1.7146,1.8021,1.6884,1.7759,281800.0],["2019-09-09",1.7934,1.8546,1.7759,1.8546,431200.0],["2019-09-10",1.8546,1.9158,1.8196,1.9071,324900.0],["2019-09-11",1.9246,1.9333,1.8546,1.8634,629900.0],["2019-09-12",1.8459,1.8634,1.7671,1.7759,432200.0],["2019-09-13",1.7846,1.8721,1.7496,1.8021,538700.0],["2019-09-16",1.9508,2.0383,1.8896,1.9596,2086600.0],["2019-09-17",1.9596,1.9596,1.8284,1.8546,691600.0],["2019-09-18",1.8459,1.8459,1.7846,1.8021,1141400.0],["2019-09-19",1.8196,1.8983,1.8021,1.8808,444500.0],["2019-09-20",1.8896,1.8896,1.7846,1.7934,6003800.0],["2019-09-23",1.8109,1.8459,1.7846,1.8284,605400.0],["2019-09-24",1.8371,1.8808,1.7934,1.8021,700500.0],["2019-09-25",1.7934,1.8459,1.7671,1.8196,1079300.0],["2019-09-26",1.8196,1.8196,1.7671,1.7671,671600.0],["2019-09-27",1.754,1.8241,1.7189,1.8066,379100.0],["2019-09-30",1.7978,1.8154,1.7715,1.7978,203200.0],["2019-10-01",1.7978,1.8241,1.7627,1.7803,492500.0],["2019-10-02",1.7978,1.7978,1.675,1.7013,467800.0],["2019-10-03",1.6838,1.7715,1.675,1.7277,728600.0],["2019-10-04",1.7452,1.7627,1.7101,1.7364,220400.0],["2019-10-07",1.7364,1.8066,1.7101,1.7978,643500.0],["2019-10-08",1.7627,1.789,1.7627,1.7803,432500.0],["2019-10-09",1.8066,1.8066,1.7627,1.7715,279300.0],["2019-10-10",1.7715,1.7978,1.7715,1.7978,426700.0],["2019-10-11",1.7978,1.8154,1.789,1.8066,230800.0],["2019-10-15",1.789,1.8329,1.7715,1.8154,240300.0],["2019-10-16",1.8154,1.8504,1.7978,1.7978,169700.0],["2019-10-17",1.7978,1.8154,1.7803,1.8066,89400.0],["2019-10-18",1.8066,1.8241,1.7189,1.7364,263800.0],["2019-10-21",1.7364,1.7627,1.6224,1.6663,439200.0],["2019-10-22",1.6663,1.7189,1.6487,1.6926,171900.0],["2019-10-23",1.7013,1.7101,1.6663,1.6838,182600.0],["2019-10-24",1.6838,1.7101,1.6224,1.6224,247500.0],["2019-10-25",1.6224,1.7101,1.6224,1.6926,850000.0],["2019-10-28",1.7013,1.7013,1.5698,1.5786,400800.0],["2019-10-29",1.5523,1.6049,1.5523,1.6049,275700.0],["2019-10-30",1.6181,1.6181,1.5477,1.5653,279800.0],["2019-10-31",1.5653,1.5917,1.5301,1.5477,185600.0],["2019-11-01",1.5477,1.6005,1.5477,1.5829,320300.0],["2019-11-04",1.6269,1.6445,1.5741,1.6269,632900.0],["2019-11-05",1.6005,1.662,1.6005,1.6445,341900.0],["2019-11-06",1.6532,1.6532,1.6005,1.6093,585700.0],["2019-11-07",1.6269,1.7412,1.6181,1.6708,352700.0],["2019-11-08",1.6445,1.6532,1.5917,1.6093,310600.0],["2019-11-11",1.5917,1.6005,1.5477,1.5829,315400.0],["2019-11-12",1.5829,1.6269,1.5741,1.5741,425600.0],["2019-11-13",1.5565,1.5917,1.5477,1.5829,270100.0],["2019-11-14",1.5917,1.6357,1.5829,1.6005,182000.0],["2019-11-15",1.6708,1.706,1.6357,1.6884,405000.0],["2019-11-18",1.75,1.75,1.6796,1.6884,395300.0],["2019-11-19",1.706,1.706,1.5829,1.6093,474200.0],["2019-11-20",1.6269,1.6884,1.6093,1.6884,354400.0],["2019-11-21",1.6796,1.7148,1.662,1.6796,655100.0],["2019-11-22",1.6884,1.7148,1.6708,1.706,366600.0],["2019-11-25",1.7236,1.7236,1.6181,1.6445,255700.0],["2019-11-26",1.6532,1.662,1.5653,1.5741,829800.0],["2019-11-27",1.5917,1.6357,1.5301,1.6181,336100.0],["2019-11-28",1.6225,1.693,1.6225,1.693,113300.0],["2019-11-29",1.6578,1.6842,1.6313,1.6489,142100.0],["2019-12-02",1.6578,1.6754,1.6489,1.6666,160100.0],["2019-12-03",1.6401,1.6401,1.6048,1.6225,200200.0],["2019-12-04",1.6225,1.693,1.6137,1.693,304600.0],["2019-12-05",1.693,1.7283,1.6754,1.6842,470300.0],["2019-12-06",1.6842,1.7195,1.6842,1.7107,297400.0],["2019-12-09",1.693,1.693,1.6401,1.6842,238100.0],["2019-12-10",1.6754,1.693,1.6666,1.6754,534400.0],["2019-12-11",1.6754,1.7547,1.6754,1.7459,548800.0],["2019-12-12",1.7636,1.7988,1.7636,1.7636,390700.0],["2019-12-13",1.7636,1.8517,1.7636,1.8253,449600.0],["2019-12-16",1.8077,1.8517,1.7988,1.8429,378900.0],["2019-12-17",1.8782,1.9664,1.8341,1.9135,1659800.0],["2019-12-18",1.9311,1.984,1.8782,1.9223,558500.0],["2019-12-19",1.9223,2.1251,1.9223,2.0634,1732900.0],["2019-12-20",2.0898,2.0986,2.0722,2.0898,405800.0],["2019-12-23",2.0986,2.1516,2.0986,2.1427,501300.0],["2019-12-24",2.1427,2.178,2.0898,2.1251,634200.0],["2019-12-27",2.1251,2.1516,2.0634,2.0722,275300.0],["2019-12-30",2.0678,2.0943,2.0236,2.0413,457100.0],["2019-12-31",2.0501,2.0854,2.0059,2.0589,264800.0],["2020-01-02",2.0678,2.0766,1.9794,1.9971,219000.0],["2020-01-03",2.0148,2.0413,1.9617,1.9794,388800.0],["2020-01-06",2.0148,2.0324,1.9529,1.9706,493300.0],["2020-01-07",2.112,2.112,1.9617,1.9882,496700.0],["2020-01-08",1.9706,1.9794,1.8822,1.8999,551600.0],["2020-01-09",1.8999,1.8999,1.785,1.8645,1039200.0],["2020-01-10",1.8734,1.8734,1.8027,1.8115,1660000.0],["2020-01-13",1.8292,1.8292,1.732,1.732,554700.0],["2020-01-14",1.7408,1.7497,1.7055,1.7231,818300.0],["2020-01-15",1.7231,1.8027,1.7231,1.7497,1061700.0],["2020-01-16",1.7585,1.838,1.7585,1.8115,948900.0],["2020-01-17",1.8203,1.8203,1.7673,1.785,748700.0],["2020-01-20",1.8203,1.8645,1.785,1.8557,551600.0],["2020-01-21",1.8469,1.8999,1.8115,1.8999,865300.0],["2020-01-22",1.8822,1.9352,1.8822,1.9175,485300.0],["2020-01-23",1.8999,1.8999,1.838,1.8645,511800.0],["2020-01-24",1.8557,1.8734,1.8115,1.8203,862700.0],["2020-01-27",1.7762,1.8027,1.7497,1.7673,752300.0],["2020-01-28",1.7585,1.8557,1.7585,1.8557,463900.0],["2020-01-29",1.8734,1.8999,1.838,1.8645,373600.0],["2020-01-30",1.8335,1.8601,1.7538,1.7627,400200.0],["2020-01-31",1.7538,1.7804,1.6918,1.7272,456000.0],["2020-02-03",1.7095,1.745,1.7007,1.7361,414500.0],["2020-02-04",1.807,1.807,1.7007,1.7007,534800.0],["2020-02-05",1.745,1.869,1.745,1.8424,615700.0],["2020-02-06",1.8335,1.8335,1.7627,1.7981,231700.0],["2020-02-07",1.7715,1.7804,1.7184,1.7272,238700.0],["2020-02-10",1.7007,1.745,1.6741,1.7361,1477700.0],["2020-02-11",1.7538,1.7715,1.7095,1.7361,638800.0],["2020-02-12",1.7627,1.8158,1.745,1.7804,381800.0],["2020-02-13",1.7627,1.7892,1.745,1.7627,458500.0],["2020-02-14",1.7715,1.7715,1.7095,1.7361,184700.0],["2020-02-18",1.7184,1.7361,1.7095,1.7095,207900.0],["2020-02-19",1.7361,1.7627,1.7361,1.7538,261100.0],["2020-02-20",1.7538,1.7804,1.7538,1.7627,129900.0],["2020-02-21",1.745,1.745,1.7272,1.745,819400.0],["2020-02-24",1.7361,1.745,1.6475,1.7184,1591200.0],["2020-02-25",1.7272,1.7272,1.6829,1.7007,555900.0],["2020-02-26",1.7095,1.7361,1.6829,1.7272,501000.0],["2020-02-27",1.705,1.7672,1.6873,1.7228,697100.0],["2020-02-28",1.6962,1.8382,1.6962,1.8027,922000.0],["2020-03-02",1.8116,1.8205,1.7494,1.8205,183400.0],["2020-03-03",1.8205,1.8294,1.7406,1.7672,318500.0],["2020-03-04",1.7938,1.7938,1.7406,1.7938,1011300.0],["2020-03-05",1.7494,1.785,1.7228,1.7228,330800.0],["2020-03-06",1.6873,1.6962,1.6074,1.6518,885600.0],["2020-03-09",1.0479,1.1545,0.968,1.0656,2453800.0],["2020-03-10",1.0745,1.19,0.9591,1.0479,1859500.0],["2020-03-11",1.0035,1.039,0.8614,0.8703,801100.0],["2020-03-12",0.7371,0.8436,0.7371,0.817,1597900.0],["2020-03-13",0.817,0.8703,0.6927,0.8703,4932400.0],["2020-03-16",0.7904,0.7904,0.6571,0.666,1205400.0],["2020-03-17",0.6749,0.7548,0.6216,0.7104,1221700.0],["2020-03-18",0.666,0.7548,0.6127,0.7104,871400.0],["2020-03-19",0.7726,0.7992,0.6749,0.6838,517000.0],["2020-03-20",0.7193,0.7548,0.6305,0.6749,605400.0],["2020-03-23",0.666,0.6749,0.5772,0.5861,325400.0],["2020-03-24",0.6216,0.6483,0.5417,0.5595,1325800.0],["2020-03-25",0.5683,0.6039,0.5062,0.5772,2283800.0],["2020-03-26",0.5772,0.5861,0.5328,0.5417,669100.0],["2020-03-27",0.5506,0.5683,0.4707,0.5151,747400.0],["2020-03-30",0.5426,0.5782,0.5248,0.5515,230800.0],["2020-03-31",0.5693,0.7206,0.5693,0.7206,728500.0],["2020-04-01",0.685,0.685,0.6049,0.6049,228500.0],["2020-04-02",0.6494,0.7294,0.6316,0.6761,477500.0],["2020-04-03",0.7117,0.8006,0.7117,0.7828,542600.0],["2020-04-06",0.8006,0.8451,0.7561,0.7917,169000.0],["2020-04-07",0.8095,0.854,0.8006,0.8362,262800.0],["2020-04-08",0.8451,0.9963,0.8451,0.9963,384500.0],["2020-04-09",1.0497,1.0497,0.9163,0.9341,242100.0],["2020-04-13",0.9252,0.9874,0.9074,0.9518,394900.0],["2020-04-14",0.9429,0.9429,0.8896,0.9341,365600.0],["2020-04-15",0.8896,0.8896,0.8273,0.8718,766800.0],["2020-04-16",0.8807,0.9074,0.8362,0.8718,272700.0],["2020-04-17",0.8629,0.8718,0.8273,0.8451,532600.0],["2020-04-20",0.8273,0.8451,0.7561,0.8006,447400.0],["2020-04-21",0.765,0.7828,0.6583,0.7294,2660000.0],["2020-04-22",0.7117,0.7561,0.7117,0.7383,331100.0],["2020-04-23",0.765,0.8095,0.7383,0.7472,389800.0],["2020-04-24",0.7739,0.7739,0.7028,0.765,853300.0],["2020-04-27",0.7294,0.765,0.7206,0.7561,469400.0],["2020-04-28",0.7206,0.9074,0.7206,0.9074,382800.0],["2020-04-29",0.9252,1.0052,0.8896,0.9963,250700.0],["2020-04-30",1.0141,1.0586,0.9696,1.0408,612100.0],["2020-05-01",0.9785,1.0052,0.9429,0.9963,196900.0],["2020-05-04",0.9785,1.0052,0.9341,0.9963,109300.0],["2020-05-05",1.023,1.0675,0.9963,1.023,231400.0],["2020-05-06",1.0052,1.0052,0.9074,0.9341,274000.0],["2020-05-07",0.9696,0.9696,0.9341,0.9429,179500.0],["2020-05-08",0.9696,0.9785,0.9429,0.9607,132700.0],["2020-05-11",0.9785,0.9785,0.9341,0.9607,58100.0],["2020-05-12",1.023,1.0408,0.9518,0.9696,479100.0],["2020-05-13",0.9696,0.9696,0.8718,0.8985,250700.0],["2020-05-14",0.9429,0.9429,0.8273,0.8718,292800.0],["2020-05-15",0.9696,0.9696,0.8184,0.8451,761300.0],["2020-05-19",0.9341,0.9429,0.8451,0.8718,259200.0],["2020-05-20",0.9252,0.9874,0.8629,0.8807,850200.0],["2020-05-21",0.9252,0.9518,0.8718,0.9518,527700.0],["2020-05-22",0.9607,0.9607,0.8985,0.9429,384100.0],["2020-05-25",0.9341,0.9785,0.9252,0.9785,171000.0],["2020-05-26",0.9696,1.0675,0.9696,1.0408,644800.0],["2020-05-27",1.0408,1.0408,0.9429,0.9874,585900.0],["2020-05-28",0.9874,1.0141,0.9518,1.0052,207800.0],["2020-05-29",0.9607,0.9963,0.8896,0.8985,4777800.0],["2020-06-01",0.9252,0.9518,0.8896,0.9074,421300.0],["2020-06-02",0.9163,0.9518,0.9074,0.9341,469900.0],["2020-06-03",0.9518,0.9963,0.9429,0.9696,697700.0],["2020-06-04",0.9785,1.0675,0.9518,1.0052,875000.0],["2020-06-05",1.0675,1.1475,1.023,1.1387,1959900.0],["2020-06-08",1.2899,1.2899,1.1298,1.2899,1891800.0],["2020-06-09",1.2098,1.2632,1.1653,1.1742,651000.0],["2020-06-10",1.1564,1.1742,1.0497,1.0853,400000.0],["2020-06-11",0.9785,1.0141,0.9074,0.9429,1029300.0],["2020-06-12",0.9874,1.0319,0.9607,1.023,853700.0],["2020-06-15",0.9341,1.023,0.9341,1.023,596400.0],["2020-06-16",1.112,1.112,0.9785,1.023,727900.0],["2020-06-17",0.9963,1.023,0.9785,1.0052,341100.0],["2020-06-18",1.0052,1.0497,0.9963,0.9963,237300.0],["2020-06-19",1.0319,1.0586,0.9518,0.9607,726000.0],["2020-06-22",0.9696,1.023,0.9696,1.023,179700.0],["2020-06-23",1.0141,1.0586,1.0052,1.023,488400.0],["2020-06-24",0.9963,1.0141,0.9341,0.9607,295300.0],["2020-06-25",0.9163,0.9874,0.9163,0.9785,122100.0],["2020-06-26",0.9963,0.9963,0.9252,0.9696,246500.0],["2020-06-29",0.9607,1.0141,0.9607,0.9696,496300.0],["2020-06-30",0.9607,0.9874,0.9518,0.9607,138500.0],["2020-07-02",0.9785,1.0141,0.9429,0.9785,259800.0],["2020-07-03",0.9874,0.9963,0.9518,0.9607,41000.0],["2020-07-06",0.9696,0.9785,0.9341,0.9518,195200.0],["2020-07-07",0.9518,0.9607,0.8896,0.8896,336200.0],["2020-07-08",0.9163,0.9341,0.8896,0.9163,152600.0],["2020-07-09",0.9074,0.9252,0.8807,0.9252,771800.0],["2020-07-10",0.8896,0.9518,0.8896,0.9429,122900.0],["2020-07-13",0.9429,0.9518,0.9252,0.9341,62900.0],["2020-07-14",0.9341,0.9429,0.9074,0.9429,188200.0],["2020-07-15",0.9252,0.9518,0.8985,0.9518,129600.0],["2020-07-16",0.9341,0.9607,0.9163,0.9341,168100.0],["2020-07-17",0.9252,0.9518,0.9252,0.9518,143000.0],["2020-07-20",0.9518,0.9518,0.9074,0.9163,226900.0],["2020-07-21",0.9163,0.9785,0.9163,0.9607,155500.0],["2020-07-22",0.9607,0.9607,0.9252,0.9429,159100.0],["2020-07-23",0.9341,0.9429,0.8985,0.8985,295200.0],["2020-07-24",0.8985,0.9163,0.854,0.8718,480300.0],["2020-07-27",0.8896,0.8896,0.854,0.8718,229100.0],["2020-07-28",0.8718,0.8718,0.8184,0.854,315000.0],["2020-07-29",0.8629,0.8629,0.8362,0.854,197200.0],["2020-07-30",0.8362,0.8362,0.8184,0.8273,686900.0],["2020-07-31",0.8184,0.8273,0.7917,0.8273,303700.0],["2020-08-04",0.8184,0.8718,0.8184,0.854,187600.0],["2020-08-05",0.8451,0.8807,0.8451,0.8451,319600.0],["2020-08-06",0.854,0.854,0.8451,0.8451,34900.0],["2020-08-07",0.8718,0.8718,0.8451,0.8451,99500.0],["2020-08-10",0.8718,0.8807,0.8451,0.854,1037900.0],["2020-08-11",0.8629,0.8985,0.8629,0.8629,629300.0],["2020-08-12",0.8718,0.8896,0.8629,0.8718,674800.0],["2020-08-13",0.8807,0.8985,0.854,0.854,610000.0],["2020-08-14",0.8629,0.8896,0.854,0.8629,1967200.0],["2020-08-17",0.8718,0.8718,0.8095,0.8362,635100.0],["2020-08-18",0.8184,0.8718,0.8184,0.8362,521200.0],["2020-08-19",0.854,0.854,0.8451,0.8451,357000.0],["2020-08-20",0.8629,0.8629,0.8273,0.8273,300600.0],["2020-08-21",0.8273,0.8629,0.8184,0.8629,579100.0],["2020-08-24",0.8629,0.8985,0.8629,0.8985,195100.0],["2020-08-25",0.8896,0.8896,0.8451,0.8629,312900.0],["2020-08-26",0.8629,0.8807,0.854,0.8807,208000.0],["2020-08-27",0.854,0.8896,0.854,0.8807,184000.0],["2020-08-28",0.8629,0.8718,0.8451,0.8451,221100.0],["2020-08-31",0.8451,0.8629,0.8184,0.8451,300400.0],["2020-09-01",0.8273,0.8362,0.8273,0.8362,157400.0],["2020-09-02",0.8362,0.8451,0.8095,0.8095,247500.0],["2020-09-03",0.8006,0.8273,0.8006,0.8095,402600.0],["2020-09-04",0.8184,0.8273,0.8095,0.8273,266400.0],["2020-09-08",0.8095,0.8095,0.765,0.7828,359400.0],["2020-09-09",0.7739,0.7739,0.765,0.765,142000.0],["2020-09-10",0.7739,0.7739,0.7561,0.7561,673100.0],["2020-09-11",0.7739,0.7739,0.7472,0.7472,138500.0],["2020-09-14",0.7472,0.765,0.7383,0.7383,131300.0],["2020-09-15",0.7383,0.7561,0.7294,0.7294,268600.0],["2020-09-16",0.7383,0.7739,0.7294,0.7472,267500.0],["2020-09-17",0.765,0.7739,0.7383,0.7383,97700.0],["2020-09-18",0.7383,0.7561,0.7294,0.7561,458000.0],["2020-09-21",0.7472,0.7472,0.7028,0.7028,386800.0],["2020-09-22",0.7117,0.7117,0.6939,0.7028,989000.0],["2020-09-23",0.7206,0.7206,0.7028,0.7028,223800.0],["2020-09-24",0.6939,0.7294,0.6939,0.7294,188100.0],["2020-09-25",0.7206,0.7206,0.7028,0.7206,58600.0],["2020-09-28",0.7206,0.7383,0.7117,0.7294,55600.0],["2020-09-29",0.7383,0.7383,0.7028,0.7028,177000.0],["2020-09-30",0.7117,0.7117,0.6939,0.6939,119600.0],["2020-10-01",0.7028,0.7117,0.6583,0.6672,209800.0],["2020-10-02",0.6583,0.6672,0.6494,0.6583,178500.0],["2020-10-05",0.6583,0.685,0.6227,0.6405,266600.0],["2020-10-06",0.6405,0.6583,0.6316,0.6405,156900.0],["2020-10-07",0.6494,0.6583,0.6405,0.6583,36500.0],["2020-10-08",0.6583,0.6583,0.6405,0.6405,191400.0],["2020-10-09",0.6494,0.6583,0.6494,0.6494,306900.0],["2020-10-13",0.6494,0.6672,0.6494,0.6583,152900.0],["2020-10-14",0.6672,0.6672,0.6316,0.6405,340800.0],["2020-10-15",0.6494,0.6672,0.6405,0.6583,581600.0],["2020-10-16",0.6583,0.6583,0.6405,0.6494,208500.0],["2020-10-19",0.6494,0.6583,0.6316,0.6316,130800.0],["2020-10-20",0.6405,0.6583,0.6316,0.6583,276300.0],["2020-10-21",0.6583,0.6583,0.6494,0.6494,134100.0],["2020-10-22",0.6583,0.6583,0.6227,0.6494,1350100.0],["2020-10-23",0.6405,0.6672,0.6316,0.6494,417500.0],["2020-10-26",0.6405,0.6405,0.6049,0.6227,410700.0],["2020-10-27",0.6227,0.6316,0.6138,0.6227,133600.0],["2020-10-28",0.6049,0.6316,0.596,0.6138,1169600.0],["2020-10-29",0.6227,0.6672,0.596,0.6227,543500.0],["2020-10-30",0.6227,0.6227,0.5693,0.5693,645500.0],["2020-11-02",0.5871,0.6049,0.5693,0.6049,233300.0],["2020-11-03",0.6227,0.6227,0.596,0.6049,275500.0],["2020-11-04",0.6049,0.6405,0.6049,0.6405,164600.0],["2020-11-05",0.6494,0.6494,0.6138,0.6227,240300.0],["2020-11-06",0.6227,0.6227,0.596,0.596,498800.0],["2020-11-09",0.6672,0.7917,0.6494,0.7472,589200.0],["2020-11-10",0.7561,0.7561,0.7028,0.7472,425900.0],["2020-11-11",0.7383,0.765,0.7117,0.7383,255000.0],["2020-11-12",0.7472,0.7561,0.7117,0.7294,492900.0],["2020-11-13",0.7917,0.7917,0.7561,0.7739,696300.0],["2020-11-16",0.8006,0.8451,0.8006,0.8184,737600.0],["2020-11-17",0.8184,0.8451,0.8184,0.8451,327400.0],["2020-11-18",0.8451,0.9341,0.8273,0.8807,699000.0],["2020-11-19",0.9074,0.9252,0.7917,0.8718,804200.0],["2020-11-20",0.8807,0.9252,0.8807,0.8985,271400.0],["2020-11-23",0.9252,1.1298,0.9074,0.9785,967500.0],["2020-11-24",1.023,1.0497,1.0052,1.023,454000.0],["2020-11-25",1.0408,1.0497,0.9963,1.0408,336900.0],["2020-11-26",1.0497,1.0675,1.023,1.0586,121400.0],["2020-11-27",1.0586,1.0853,1.0497,1.0853,191700.0],["2020-11-30",1.1031,1.1031,0.9963,1.0052,629100.0],["2020-12-01",1.0497,1.0497,1.0052,1.023,120900.0],["2020-12-02",1.023,1.0586,0.9874,1.0141,674200.0],["2020-12-03",1.0141,1.0586,1.0141,1.0408,369700.0],["2020-12-04",1.0497,1.1387,1.0408,1.0942,636800.0],["2020-12-07",1.0853,1.1475,1.0764,1.1031,393800.0],["2020-12-08",1.0942,1.1475,1.0942,1.1298,278300.0],["2020-12-09",1.1298,1.1387,1.0942,1.1031,385600.0],["2020-12-10",1.1475,1.1653,1.1031,1.112,526600.0],["2020-12-11",1.1209,1.1298,1.0942,1.112,246400.0],["2020-12-14",1.112,1.1298,1.0853,1.1209,294600.0],["2020-12-15",1.1209,1.1209,1.0853,1.0942,170000.0],["2020-12-16",1.0942,1.1031,1.0497,1.0764,238300.0],["2020-12-17",1.0675,1.1298,1.0675,1.1209,381200.0],["2020-12-18",1.0675,1.1475,1.0675,1.1475,439400.0],["2020-12-21",1.0586,1.1475,1.0052,1.1209,512500.0],["2020-12-22",1.1387,1.1653,1.1031,1.1031,574200.0],["2020-12-23",1.0853,1.1564,1.0853,1.1031,384700.0],["2020-12-24",1.1031,1.1564,1.1031,1.1475,221900.0],["2020-12-29",1.112,1.1475,1.1031,1.1298,294700.0],["2020-12-30",1.1298,1.1742,1.1209,1.1209,299100.0],["2020-12-31",1.1209,1.1653,1.1209,1.1387,211600.0],["2021-01-04",1.1475,1.1653,1.1387,1.1475,170700.0],["2021-01-05",1.1475,1.281,1.1475,1.2276,517900.0],["2021-01-06",1.281,1.281,1.2276,1.2543,297800.0],["2021-01-07",1.281,1.3344,1.2543,1.281,301800.0],["2021-01-08",1.281,1.2899,1.2365,1.2365,197000.0],["2021-01-11",1.2276,1.2454,1.2009,1.2276,120700.0],["2021-01-12",1.281,1.281,1.2098,1.2632,198400.0],["2021-01-13",1.2543,1.2899,1.2454,1.2632,151500.0],["2021-01-14",1.3077,1.361,1.2899,1.3433,615100.0],["2021-01-15",1.3788,1.3788,1.3077,1.3255,881100.0],["2021-01-18",1.3166,1.3344,1.2632,1.3077,158400.0],["2021-01-19",1.3522,1.3699,1.3166,1.3344,539600.0],["2021-01-20",1.3433,1.361,1.3255,1.3522,457400.0],["2021-01-21",1.3344,1.361,1.3255,1.3255,300600.0],["2021-01-22",1.2899,1.3877,1.2899,1.3699,1421000.0],["2021-01-25",1.3433,1.361,1.2899,1.3433,1285400.0],["2021-01-26",1.3699,1.3699,1.2721,1.281,181700.0],["2021-01-27",1.2187,1.3166,1.2187,1.3166,263100.0],["2021-01-28",1.2899,1.3344,1.281,1.2899,225800.0],["2021-01-29",1.281,1.2988,1.2276,1.2454,208100.0],["2021-02-01",1.2454,1.3077,1.2365,1.2899,121400.0],["2021-02-02",1.3788,1.3788,1.2899,1.2988,174500.0],["2021-02-03",1.2899,1.3344,1.281,1.3255,3136700.0],["2021-02-04",1.3433,1.3522,1.3166,1.3255,140300.0],["2021-02-05",1.3344,1.3699,1.3255,1.3522,633000.0],["2021-02-08",1.3433,1.4055,1.3433,1.3966,442200.0],["2021-02-09",1.3966,1.4945,1.3699,1.4322,5614600.0],["2021-02-10",1.4411,1.4856,1.4055,1.4144,393900.0],["2021-02-11",1.4055,1.4322,1.3699,1.3877,638900.0],["2021-02-12",1.3788,1.5034,1.3788,1.4945,420700.0],["2021-02-16",1.5123,1.5123,1.4589,1.4767,194400.0],["2021-02-17",1.5034,1.5034,1.3966,1.4411,592300.0],["2021-02-18",1.4233,1.45,1.4055,1.4322,295300.0],["2021-02-19",1.4411,1.4411,1.4144,1.4322,158700.0],["2021-02-22",1.4678,1.4767,1.4144,1.4144,403300.0],["2021-02-23",1.4144,1.4144,1.3433,1.3699,680800.0],["2021-02-24",1.3788,1.45,1.3433,1.4233,550200.0],["2021-02-25",1.4233,1.4233,1.3522,1.3788,289400.0],["2021-02-26",1.3788,1.3966,1.3344,1.3699,717800.0],["2021-03-01",1.3788,1.45,1.361,1.4233,537000.0],["2021-03-02",1.4144,1.4322,1.3699,1.3966,297800.0],["2021-03-03",1.3966,1.45,1.3788,1.4322,544900.0],["2021-03-04",1.4322,1.4678,1.3699,1.4233,499000.0],["2021-03-05",1.4233,1.4678,1.4233,1.4678,783900.0],["2021-03-08",1.4678,1.5745,1.4411,1.5656,874100.0],["2021-03-09",1.5301,1.6457,1.5212,1.6457,921700.0],["2021-03-10",1.6457,1.6991,1.6279,1.6813,296500.0],["2021-03-11",1.6902,1.7258,1.6724,1.708,616100.0],["2021-03-12",1.7347,1.7702,1.6813,1.6902,1142600.0],["2021-03-15",1.6991,1.7347,1.6635,1.7169,649600.0],["2021-03-16",1.6902,1.6902,1.5923,1.6279,593700.0],["2021-03-17",1.6101,1.6457,1.5034,1.5479,821200.0],["2021-03-18",1.539,1.5479,1.3966,1.4589,1049200.0],["2021-03-19",1.45,1.5301,1.4144,1.5212,1560700.0],["2021-03-22",1.5123,1.5479,1.4589,1.5301,545800.0],["2021-03-23",1.5123,1.5301,1.4678,1.4945,1048100.0],["2021-03-24",1.4945,1.539,1.4945,1.5123,340600.0],["2021-03-25",1.4856,1.4856,1.4233,1.4411,279100.0],["2021-03-26",1.4589,1.4678,1.3966,1.4322,274300.0],["2021-03-29",1.4233,1.45,1.4055,1.45,257500.0],["2021-03-30",1.4322,1.4322,1.3966,1.4233,70300.0],["2021-03-31",1.4411,1.4589,1.4233,1.4322,450200.0],["2021-04-01",1.45,1.45,1.4144,1.4411,900100.0],["2021-04-05",1.4233,1.4322,1.3877,1.3877,272900.0],["2021-04-06",1.3877,1.4233,1.3433,1.3877,252800.0],["2021-04-07",1.3877,1.4411,1.3788,1.3966,76000.0],["2021-04-08",1.4233,1.4233,1.3788,1.3877,79300.0],["2021-04-09",1.3966,1.4055,1.3877,1.3877,94500.0],["2021-04-12",1.4055,1.4144,1.3877,1.4055,165300.0],["2021-04-13",1.4055,1.4055,1.3788,1.3966,101900.0],["2021-04-14",1.4144,1.5034,1.4055,1.4589,1387700.0],["2021-04-15",1.4678,1.4678,1.4322,1.4589,135600.0],["2021-04-16",1.4589,1.4856,1.4411,1.4589,179100.0],["2021-04-19",1.45,1.45,1.3877,1.4055,160000.0],["2021-04-20",1.4055,1.4144,1.3344,1.3433,400200.0],["2021-04-21",1.3166,1.3877,1.2899,1.3433,203200.0],["2021-04-22",1.3344,1.3788,1.3077,1.3433,188700.0],["2021-04-23",1.3433,1.3788,1.3255,1.361,102700.0],["2021-04-26",1.3788,1.4144,1.361,1.3699,124900.0],["2021-04-27",1.4144,1.4144,1.3788,1.3877,126000.0],["2021-04-28",1.3877,1.5034,1.361,1.4767,415800.0],["2021-04-29",1.4767,1.5034,1.45,1.4678,223200.0],["2021-04-30",1.4589,1.4678,1.4322,1.4411,84600.0],["2021-05-03",1.4678,1.4678,1.4322,1.4411,81400.0],["2021-05-04",1.45,1.4678,1.4144,1.45,268400.0],["2021-05-05",1.4678,1.5301,1.45,1.5034,705200.0],["2021-05-06",1.4767,1.5034,1.45,1.4856,85900.0],["2021-05-07",1.4678,1.5034,1.4589,1.4945,78500.0],["2021-05-10",1.4945,1.4945,1.4678,1.4767,102000.0],["2021-05-11",1.4322,1.5123,1.3344,1.4945,386500.0],["2021-05-12",1.5123,1.5123,1.4589,1.4678,203000.0],["2021-05-13",1.5123,1.5123,1.4678,1.5123,340200.0],["2021-05-14",1.5301,1.6279,1.5212,1.619,927700.0],["2021-05-17",1.6012,1.6546,1.5212,1.6012,505100.0],["2021-05-18",1.5834,1.5923,1.539,1.539,378300.0],["2021-05-19",1.5301,1.5656,1.5123,1.539,168600.0],["2021-05-20",1.539,1.539,1.4678,1.4767,377100.0],["2021-05-21",1.4945,1.5034,1.4678,1.4856,272300.0],["2021-05-25",1.4856,1.4856,1.45,1.4678,282200.0],["2021-05-26",1.4589,1.4856,1.4589,1.4767,116300.0],["2021-05-27",1.4856,1.5301,1.4856,1.5123,156700.0],["2021-05-28",1.5123,1.5923,1.5123,1.5568,603100.0],["2021-05-31",1.539,1.619,1.539,1.5745,210500.0],["2021-06-01",1.5923,1.6546,1.5923,1.6457,503700.0],["2021-06-02",1.6457,1.6724,1.6368,1.6368,240600.0],["2021-06-03",1.6724,1.6724,1.6279,1.6368,400400.0],["2021-06-04",1.6457,1.7525,1.6457,1.7258,848800.0],["2021-06-07",1.7347,1.7702,1.708,1.7258,221800.0],["2021-06-08",1.7258,1.7347,1.6724,1.6991,309000.0],["2021-06-09",1.6991,1.7347,1.6991,1.7258,70400.0],["2021-06-10",1.7347,1.7436,1.6813,1.6813,243900.0],["2021-06-11",1.6902,1.7614,1.6902,1.7525,481900.0],["2021-06-14",1.7614,1.8236,1.7525,1.7702,727100.0],["2021-06-15",1.8147,1.8147,1.7347,1.7702,476900.0],["2021-06-16",1.7791,1.788,1.7614,1.7614,153100.0],["2021-06-17",1.7614,1.7702,1.6902,1.708,502700.0],["2021-06-18",1.6902,1.7347,1.6724,1.6902,394900.0],["2021-06-21",1.6991,1.7702,1.6991,1.7258,448800.0],["2021-06-22",1.7436,1.7436,1.7169,1.7169,102600.0],["2021-06-23",1.7436,1.8058,1.7169,1.7525,691500.0],["2021-06-24",1.7791,1.7791,1.7347,1.7436,134900.0],["2021-06-25",1.7791,1.788,1.7436,1.7525,162200.0],["2021-06-28",1.7614,1.7614,1.6991,1.7169,291000.0],["2021-06-29",1.7258,1.7436,1.708,1.7347,205900.0],["2021-06-30",1.7258,1.7614,1.7169,1.7169,221100.0],["2021-07-02",1.7525,1.7525,1.7169,1.7347,196200.0],["2021-07-05",1.7525,1.7525,1.6991,1.7347,135900.0],["2021-07-06",1.7169,1.7347,1.6991,1.708,225600.0],["2021-07-07",1.7347,1.7347,1.6279,1.6457,267600.0],["2021-07-08",1.5923,1.619,1.5034,1.5745,503000.0],["2021-07-09",1.619,1.6279,1.5923,1.6101,95400.0],["2021-07-12",1.6279,1.6368,1.5923,1.619,161100.0],["2021-07-13",1.6457,1.6457,1.5923,1.6012,157800.0],["2021-07-14",1.6012,1.6012,1.5123,1.5301,320600.0],["2021-07-15",1.5301,1.5301,1.4589,1.4678,212500.0],["2021-07-16",1.5034,1.5034,1.4144,1.4322,241100.0],["2021-07-19",1.3699,1.4144,1.3344,1.3877,258300.0],["2021-07-20",1.4055,1.4589,1.3877,1.4322,223500.0],["2021-07-21",1.4767,1.5479,1.45,1.4856,289300.0],["2021-07-22",1.5301,1.5301,1.4589,1.4589,154800.0],["2021-07-23",1.4678,1.4678,1.4055,1.4055,183700.0],["2021-07-26",1.4233,1.4945,1.4233,1.4678,183700.0],["2021-07-27",1.5123,1.5301,1.4233,1.4233,74000.0],["2021-07-28",1.45,1.4589,1.3966,1.4322,370400.0],["2021-07-29",1.4322,1.4678,1.4233,1.4589,189400.0],["2021-07-30",1.4322,1.4411,1.4233,1.4411,39900.0],["2021-08-03",1.4322,1.4589,1.4055,1.4055,146600.0],["2021-08-04",1.3966,1.4322,1.3877,1.3966,120600.0],["2021-08-05",1.3877,1.4144,1.3788,1.3877,122900.0],["2021-08-06",1.3966,1.3966,1.3522,1.3788,96300.0],["2021-08-09",1.3966,1.3966,1.3255,1.3522,160300.0],["2021-08-10",1.361,1.3966,1.361,1.3699,150800.0],["2021-08-11",1.3788,1.3966,1.361,1.3699,213900.0],["2021-08-12",1.3699,1.3966,1.361,1.3788,165800.0],["2021-08-13",1.5479,1.5745,1.4055,1.4322,705400.0],["2021-08-16",1.4678,1.4856,1.361,1.3788,367400.0],["2021-08-17",1.3966,1.3966,1.3344,1.3522,434600.0],["2021-08-18",1.3522,1.3522,1.3255,1.3344,294400.0],["2021-08-19",1.3077,1.3166,1.2632,1.2899,483200.0],["2021-08-20",1.2988,1.3077,1.2543,1.2899,238100.0],["2021-08-23",1.3166,1.3344,1.3166,1.3166,221900.0],["2021-08-24",1.3255,1.3699,1.3077,1.3344,325100.0],["2021-08-25",1.3699,1.3699,1.3255,1.3433,142700.0],["2021-08-26",1.3522,1.3522,1.2988,1.3077,268300.0],["2021-08-27",1.3255,1.3433,1.3166,1.3344,312100.0],["2021-08-30",1.3788,1.3788,1.3255,1.3522,394100.0],["2021-08-31",1.3522,1.3522,1.3255,1.3433,280400.0],["2021-09-01",1.3344,1.3433,1.2988,1.3255,97500.0],["2021-09-02",1.3344,1.3699,1.3344,1.3522,173400.0],["2021-09-03",1.3522,1.3788,1.3522,1.3699,261100.0],["2021-09-07",1.3966,1.3966,1.3522,1.3699,163300.0],["2021-09-08",1.3788,1.3788,1.3344,1.3433,150100.0],["2021-09-09",1.3344,1.3433,1.2899,1.3077,364800.0],["2021-09-10",1.3344,1.3522,1.3077,1.3077,155500.0],["2021-09-13",1.3166,1.361,1.3166,1.3433,185400.0],["2021-09-14",1.3522,1.3699,1.3344,1.3344,195100.0],["2021-09-15",1.3788,1.4144,1.3522,1.3699,335100.0],["2021-09-16",1.3699,1.3699,1.3255,1.3344,125100.0],["2021-09-17",1.3255,1.3699,1.2899,1.3077,344300.0],["2021-09-20",1.2988,1.3255,1.2098,1.3255,410700.0],["2021-09-21",1.3344,1.3344,1.2721,1.281,230000.0],["2021-09-22",1.3077,1.361,1.3077,1.3077,213400.0],["2021-09-23",1.3433,1.3788,1.3255,1.361,596300.0],["2021-09-24",1.3788,1.4945,1.3433,1.4678,917800.0],["2021-09-27",1.5034,1.6012,1.5034,1.5745,2338900.0],["2021-09-28",1.571,1.5979,1.544,1.571,1240600.0],["2021-09-29",1.562,1.6248,1.544,1.6158,2123400.0],["2021-09-30",1.6069,1.7325,1.571,1.7056,1503400.0],["2021-10-01",1.7236,1.7236,1.6338,1.6607,1277500.0],["2021-10-04",1.6787,1.7236,1.6607,1.6966,835300.0],["2021-10-05",1.7325,1.7595,1.6966,1.7236,1313400.0],["2021-10-06",1.7146,1.7236,1.6697,1.7146,449200.0],["2021-10-07",1.7236,1.7774,1.7056,1.7774,2192400.0],["2021-10-08",1.7864,1.9121,1.7864,1.8672,5065400.0],["2021-10-12",1.9031,1.9031,1.8492,1.8851,1721300.0],["2021-10-13",1.8851,1.9031,1.8582,1.9031,604400.0],["2021-10-14",1.93,2.0018,1.8851,1.9749,3467100.0],["2021-10-15",2.0108,2.0108,1.939,1.957,616400.0],["2021-10-18",1.9839,1.9839,1.8851,1.9031,656600.0],["2021-10-19",1.9031,1.9211,1.8672,1.8762,294600.0],["2021-10-20",1.8672,1.9211,1.8313,1.9031,429400.0],["2021-10-21",1.8851,1.8941,1.7864,1.8403,391100.0],["2021-10-22",1.8313,1.8672,1.7954,1.8582,404500.0],["2021-10-25",1.8762,1.8851,1.8223,1.8492,448000.0],["2021-10-26",1.8492,1.8492,1.8223,1.8403,283600.0],["2021-10-27",1.8223,1.8223,1.7505,1.7595,511300.0],["2021-10-28",1.7595,1.8223,1.7056,1.8133,444700.0],["2021-10-29",1.8044,1.8044,1.7236,1.7325,487300.0],["2021-11-01",1.7505,1.7954,1.7146,1.7774,660300.0],["2021-11-02",1.7954,1.8403,1.7595,1.8223,414300.0],["2021-11-03",1.8044,1.8492,1.8044,1.8044,369400.0],["2021-11-04",1.8403,1.8403,1.7595,1.7864,273400.0],["2021-11-05",1.7954,1.8582,1.7415,1.8313,475300.0],["2021-11-08",1.8582,1.8762,1.8133,1.8403,480100.0],["2021-11-09",1.8403,1.8492,1.7774,1.8492,320700.0],["2021-11-10",1.8403,1.8403,1.7505,1.7505,443000.0],["2021-11-11",1.7505,1.7774,1.7325,1.7684,347000.0],["2021-11-12",1.8851,1.8941,1.8313,1.8762,972800.0],["2021-11-15",1.8941,1.9211,1.8492,1.8941,510100.0],["2021-11-16",1.9121,1.9211,1.8672,1.8941,272600.0],["2021-11-17",1.8851,1.9031,1.7774,1.7864,550600.0],["2021-11-18",1.8313,1.8313,1.7056,1.7595,644000.0],["2021-11-19",1.7325,1.7415,1.6877,1.7325,498000.0],["2021-11-22",1.7325,1.7684,1.6966,1.7415,352300.0],["2021-11-23",1.7595,1.8313,1.7505,1.7864,1426000.0],["2021-11-24",1.7774,1.8403,1.7684,1.8223,248200.0],["2021-11-25",1.8403,1.8582,1.8223,1.8313,159400.0],["2021-11-26",1.7146,1.7774,1.7056,1.7505,533000.0],["2021-11-29",1.7774,1.8044,1.7146,1.7146,324200.0],["2021-11-30",1.7146,1.7146,1.5979,1.5979,590200.0],["2021-12-01",1.6428,1.7146,1.6158,1.6248,1376800.0],["2021-12-02",1.6158,1.6517,1.5799,1.6069,260600.0],["2021-12-03",1.6248,1.6428,1.553,1.5799,315900.0],["2021-12-06",1.6158,1.6697,1.571,1.6697,473800.0],["2021-12-07",1.6877,1.7325,1.6787,1.6966,302100.0],["2021-12-08",1.6966,1.7146,1.6787,1.7146,105600.0],["2021-12-09",1.6966,1.7236,1.6877,1.7146,425800.0],["2021-12-10",1.7146,1.7236,1.6607,1.6607,269600.0],["2021-12-13",1.6607,1.6607,1.6069,1.6069,191300.0],["2021-12-14",1.5979,1.6428,1.5799,1.6158,235500.0],["2021-12-15",1.6158,1.6248,1.544,1.6069,255700.0],["2021-12-16",1.6338,1.6697,1.5979,1.6069,182600.0],["2021-12-17",1.5889,1.6338,1.571,1.6338,292300.0],["2021-12-20",1.5799,1.6338,1.562,1.6248,303300.0],["2021-12-21",1.6517,1.7236,1.6338,1.7056,244300.0],["2021-12-22",1.7056,1.7684,1.7056,1.7505,188800.0],["2021-12-23",1.7505,1.7954,1.7415,1.7774,287500.0],["2021-12-24",1.7774,1.8313,1.7505,1.8044,193800.0],["2021-12-29",1.8044,1.8403,1.7954,1.8223,361200.0],["2021-12-30",1.8187,1.8458,1.8006,1.8006,104300.0],["2021-12-31",1.8096,1.8639,1.8006,1.8368,450600.0],["2022-01-04",1.873,1.8911,1.8549,1.8911,302100.0],["2022-01-05",1.9001,1.9273,1.8187,1.8277,389900.0],["2022-01-06",1.8458,1.9001,1.8277,1.8639,260800.0],["2022-01-07",1.8639,1.8911,1.8458,1.8639,288600.0],["2022-01-10",1.8639,1.882,1.8277,1.8549,185500.0],["2022-01-11",1.882,1.9454,1.882,1.9182,1801500.0],["2022-01-12",1.9273,1.9906,1.9092,1.9544,1220900.0],["2022-01-13",1.9725,2.0087,1.9273,1.9725,949000.0],["2022-01-14",1.9544,2.1263,1.9544,2.072,1220100.0],["2022-01-17",2.0358,2.2801,2.0358,2.262,792600.0],["2022-01-18",2.262,2.2892,2.1263,2.1716,766200.0],["2022-01-19",2.2078,2.2168,2.0992,2.1625,450500.0],["2022-01-20",2.1625,2.2168,2.1263,2.1444,453100.0],["2022-01-21",2.1173,2.1263,2.0268,2.0811,691900.0],["2022-01-24",1.9906,2.1173,1.9273,2.1082,781200.0],["2022-01-25",2.0811,2.1263,2.0177,2.0992,802000.0],["2022-01-26",2.1444,2.1625,2.0449,2.0811,543400.0],["2022-01-27",2.0992,2.1354,2.0358,2.063,460500.0],["2022-01-28",2.072,2.1263,2.063,2.1173,783800.0],["2022-01-31",2.1354,2.2168,2.1263,2.2078,575200.0],["2022-02-01",2.2078,2.2168,2.1535,2.1897,486600.0],["2022-02-02",2.1897,2.2168,2.1625,2.1897,505000.0],["2022-02-03",2.1806,2.244,2.1625,2.244,495300.0],["2022-02-04",2.253,2.262,2.1716,2.2168,739800.0],["2022-02-07",2.1806,2.1987,2.0992,2.1354,436800.0],["2022-02-08",2.1354,2.1354,2.0449,2.072,428100.0],["2022-02-09",2.0539,2.1263,2.0539,2.1082,291000.0],["2022-02-10",2.0811,2.2168,2.0811,2.1806,4807600.0],["2022-02-11",2.1897,2.3706,2.1806,2.3254,1849100.0],["2022-02-14",2.2982,2.3254,2.253,2.2711,492200.0],["2022-02-15",2.2259,2.2801,2.2168,2.244,372700.0],["2022-02-16",2.262,2.2982,2.1806,2.2168,969200.0],["2022-02-17",2.2168,2.2892,2.2078,2.2711,389200.0],["2022-02-18",2.262,2.2892,2.2168,2.2168,607000.0],["2022-02-22",2.253,2.2801,2.244,2.262,475700.0],["2022-02-23",2.2801,2.3254,2.262,2.262,422500.0],["2022-02-24",2.2982,2.3163,2.2259,2.262,977200.0],["2022-02-25",2.262,2.2892,2.2168,2.253,369700.0],["2022-02-28",2.2711,2.3073,2.2349,2.2982,502100.0],["2022-03-01",2.3525,2.443,2.3254,2.3978,806900.0],["2022-03-02",2.4249,2.4973,2.4159,2.4521,1191600.0],["2022-03-03",2.4611,2.4792,2.262,2.2892,954500.0],["2022-03-04",2.262,2.3525,2.2349,2.3435,601300.0],["2022-03-07",2.3978,2.4883,2.3344,2.3887,1438300.0],["2022-03-08",2.4249,2.6421,2.4068,2.4159,1395100.0],["2022-03-09",2.3887,2.4249,2.3163,2.3525,1966600.0],["2022-03-10",2.3797,2.5063,2.3435,2.4521,775800.0],["2022-03-11",2.5335,2.5606,2.443,2.5335,3681500.0],["2022-03-14",2.5154,2.5335,2.1716,2.1987,2442400.0],["2022-03-15",2.1535,2.1987,2.063,2.1263,1444600.0],["2022-03-16",2.1987,2.2168,2.1354,2.1987,625500.0],["2022-03-17",2.262,2.3163,2.1535,2.2078,1001800.0],["2022-03-18",2.2168,2.2259,2.1444,2.2168,635000.0],["2022-03-21",2.2259,2.2982,2.1535,2.2892,842900.0],["2022-03-22",2.3163,2.3344,2.244,2.3073,623800.0],["2022-03-23",2.3344,2.3344,2.244,2.2892,866600.0],["2022-03-24",2.2982,2.3163,2.2259,2.2349,678400.0],["2022-03-25",2.2349,2.2801,2.2168,2.2349,790400.0],["2022-03-28",2.2349,2.2982,2.2078,2.2349,569200.0],["2022-03-29",2.1897,2.2711,2.1263,2.244,752400.0],["2022-03-30",2.2585,2.3041,2.1948,2.2221,526100.0],["2022-03-31",2.213,2.2858,2.1492,2.1857,554600.0],["2022-04-01",2.1857,2.213,2.1401,2.1857,688600.0],["2022-04-04",2.2039,2.2585,2.1857,2.2585,645000.0],["2022-04-05",2.2585,2.2676,2.1675,2.1948,536100.0],["2022-04-06",2.213,2.213,2.1037,2.131,603900.0],["2022-04-07",2.1401,2.1675,2.0582,2.0673,806800.0],["2022-04-08",2.0855,2.1492,2.0764,2.1037,1211200.0],["2022-04-11",2.0946,2.1219,2.0491,2.0764,798000.0],["2022-04-12",2.0855,2.1401,2.0491,2.0764,1653100.0],["2022-04-13",2.0946,2.2858,2.0764,2.2221,3258200.0],["2022-04-14",2.2221,2.3587,2.1857,2.3041,1602300.0],["2022-04-18",2.3587,2.5317,2.3496,2.4407,2398400.0],["2022-04-19",2.4133,2.5135,2.4042,2.4133,1299100.0],["2022-04-20",2.4407,2.7048,2.3951,2.6501,2368100.0],["2022-04-21",2.7321,2.8232,2.6046,2.6774,2384900.0],["2022-04-22",2.641,2.6865,2.5317,2.5864,1162400.0],["2022-04-25",2.4953,2.5044,2.3223,2.4407,2370600.0],["2022-04-26",2.4862,2.4862,2.3496,2.386,931400.0],["2022-04-27",2.4133,2.4316,2.3041,2.3769,1007800.0],["2022-04-28",2.4133,2.4862,2.295,2.468,1097000.0],["2022-04-29",2.468,2.5226,2.3587,2.3951,879100.0],["2022-05-02",2.3496,2.3496,2.2312,2.3041,1132500.0],["2022-05-03",2.3041,2.386,2.2767,2.3587,694600.0],["2022-05-04",2.4133,2.4953,2.3223,2.4862,1316100.0],["2022-05-05",2.5044,2.5044,2.3223,2.4042,801600.0],["2022-05-06",2.4316,2.4316,2.3132,2.3587,642300.0],["2022-05-09",2.3314,2.3314,2.1675,2.1948,800100.0],["2022-05-10",2.2312,2.2767,2.1219,2.1857,681400.0],["2022-05-11",2.2221,2.2858,2.1766,2.2039,625500.0],["2022-05-12",2.1857,2.213,2.0491,2.1219,822400.0],["2022-05-13",2.3041,2.3496,2.2039,2.2585,1470800.0],["2022-05-16",2.2949,2.4224,2.2676,2.3951,780500.0],["2022-05-17",2.4316,2.5317,2.4224,2.4498,752600.0],["2022-05-18",2.4771,2.4771,2.2585,2.2858,761800.0],["2022-05-19",2.2403,2.3132,2.2221,2.2767,402000.0],["2022-05-20",2.2858,2.3132,2.1766,2.2312,470600.0],["2022-05-24",2.2494,2.3405,2.213,2.3041,720100.0],["2022-05-25",2.3223,2.3951,2.3132,2.3769,713800.0],["2022-05-26",2.4042,2.4224,2.386,2.3951,661600.0],["2022-05-27",2.3951,2.4498,2.386,2.4498,443600.0],["2022-05-30",2.4589,2.5955,2.4316,2.5773,735900.0],["2022-05-31",2.641,2.6774,2.468,2.5317,1319100.0],["2022-06-01",2.5955,2.5955,2.4589,2.5044,1012200.0],["2022-06-02",2.5044,2.5955,2.5044,2.5499,446000.0],["2022-06-03",2.5317,2.5591,2.4862,2.5408,417000.0],["2022-06-06",2.5682,2.5864,2.5135,2.5682,1061100.0],["2022-06-07",2.5682,2.7503,2.5591,2.7412,1459000.0],["2022-06-08",2.7776,2.8323,2.7139,2.7412,2106100.0],["2022-06-09",2.7412,2.7594,2.6228,2.6228,633600.0],["2022-06-10",2.5955,2.6228,2.5226,2.5317,685000.0],["2022-06-13",2.4133,2.4771,2.3132,2.4042,1113200.0],["2022-06-14",2.4407,2.4407,2.2767,2.3496,2567000.0],["2022-06-15",2.3314,2.3678,2.2585,2.295,777500.0],["2022-06-16",2.2403,2.2403,2.1219,2.2039,1104500.0],["2022-06-17",2.1857,2.2221,2.0764,2.1219,873100.0],["2022-06-20",2.1128,2.2221,2.1037,2.2221,397400.0],["2022-06-21",2.2585,2.386,2.2585,2.3587,734900.0],["2022-06-22",2.2039,2.2221,2.131,2.131,632700.0],["2022-06-23",2.131,2.1492,1.9762,1.9944,1248600.0],["2022-06-24",2.0308,2.1037,1.9944,2.0673,523900.0],["2022-06-27",2.0855,2.1766,2.0673,2.1675,886000.0],["2022-06-28",2.1857,2.2403,2.1583,2.2312,614800.0],["2022-06-29",2.255,2.255,2.0809,2.1084,572700.0],["2022-06-30",2.0442,2.145,1.9892,2.1359,1046800.0],["2022-07-04",2.2642,2.2642,2.1267,2.2092,440100.0],["2022-07-05",2.1542,2.1909,2.0259,2.0717,710100.0],["2022-07-06",2.0625,2.1084,1.9434,2.0075,779500.0],["2022-07-07",2.0809,2.2184,2.0809,2.2,595700.0],["2022-07-08",2.2184,2.2184,2.1175,2.1542,116600.0],["2022-07-11",2.1084,2.1267,2.0534,2.09,212300.0],["2022-07-12",2.0075,2.0809,2.0075,2.0259,255500.0],["2022-07-13",2.0075,2.0625,1.9709,2.0534,253000.0],["2022-07-14",1.9617,1.9709,1.8517,1.9342,400200.0],["2022-07-15",1.98,2.0442,1.9342,2.0259,313800.0],["2022-07-18",2.0625,2.1542,2.0625,2.09,302900.0],["2022-07-19",2.1084,2.1725,2.1084,2.1267,392400.0],["2022-07-20",2.1175,2.1542,2.0809,2.145,219100.0],["2022-07-21",2.09,2.1634,2.0442,2.145,350400.0],["2022-07-22",2.1542,2.2734,2.145,2.1634,435100.0],["2022-07-25",2.2,2.3375,2.1634,2.31,541500.0],["2022-07-26",2.3375,2.3742,2.2825,2.3192,607300.0],["2022-07-27",2.3375,2.365,2.2734,2.2917,377700.0],["2022-07-28",2.3284,2.365,2.2642,2.3467,498700.0],["2022-07-29",2.3742,2.4567,2.3742,2.4384,327800.0],["2022-08-02",2.365,2.4567,2.3467,2.4109,282300.0],["2022-08-03",2.4292,2.4384,2.3284,2.3742,552000.0],["2022-08-04",2.3559,2.3742,2.2825,2.2917,253700.0],["2022-08-05",2.2734,2.365,2.2642,2.3009,259500.0],["2022-08-08",2.3009,2.365,2.3009,2.3375,280100.0],["2022-08-09",2.3375,2.3834,2.31,2.365,424100.0],["2022-08-10",2.3834,2.4934,2.365,2.4292,549100.0],["2022-08-11",2.4842,2.585,2.475,2.5575,500400.0],["2022-08-12",2.6309,2.7042,2.5667,2.585,1201200.0],["2022-08-15",2.4842,2.5117,2.3925,2.4384,628000.0],["2022-08-16",2.4475,2.4934,2.42,2.4475,747700.0],["2022-08-17",2.4292,2.4659,2.3834,2.4017,367900.0],["2022-08-18",2.4292,2.4659,2.3834,2.42,617400.0],["2022-08-19",2.42,2.4292,2.365,2.3925,554400.0],["2022-08-22",2.365,2.3834,2.3192,2.3742,222200.0],["2022-08-23",2.4109,2.4842,2.4109,2.4384,261200.0],["2022-08-24",2.4475,2.5209,2.4384,2.475,393700.0],["2022-08-25",2.475,2.5117,2.4292,2.4292,200300.0],["2022-08-26",2.4384,2.4475,2.3834,2.3925,514600.0],["2022-08-29",2.4017,2.42,2.3742,2.4017,861000.0],["2022-08-30",2.365,2.365,2.2642,2.2917,304100.0],["2022-08-31",2.2459,2.3192,2.2,2.2734,308300.0],["2022-09-01",2.2459,2.2642,2.1634,2.1817,262200.0],["2022-09-02",2.2367,2.2459,2.1817,2.2367,200100.0],["2022-09-06",2.2275,2.2459,2.1634,2.1817,201000.0],["2022-09-07",2.1542,2.2,2.0992,2.1817,684200.0],["2022-09-08",2.1817,2.2184,2.1542,2.2092,138300.0],["2022-09-09",2.255,2.3009,2.2275,2.2917,325900.0],["2022-09-12",2.3009,2.3284,2.2642,2.2917,148800.0],["2022-09-13",2.2367,2.31,2.2092,2.2459,320200.0],["2022-09-14",2.2459,2.4109,2.2459,2.3742,448900.0],["2022-09-15",2.365,2.4017,2.3009,2.31,938600.0],["2022-09-16",2.2917,2.31,2.1909,2.1909,638900.0],["2022-09-19",2.1634,2.2642,2.1542,2.1909,365400.0],["2022-09-20",2.1817,2.2184,2.1542,2.1817,487000.0],["2022-09-21",2.2184,2.2367,2.1542,2.1725,363300.0],["2022-09-22",2.1817,2.2,2.09,2.0992,908400.0],["2022-09-23",2.0625,2.0717,1.9434,1.9525,386100.0],["2022-09-26",1.9434,2.0167,1.8975,1.9342,636800.0],["2022-09-27",1.9709,2.0259,1.9434,1.9525,431900.0],["2022-09-28",1.9858,2.0874,1.9581,2.0597,291100.0],["2022-09-29",2.0412,2.0597,1.9581,2.0227,473400.0],["2022-09-30",2.0135,2.0504,1.9673,2.0135,212100.0],["2022-10-03",2.1151,2.1243,2.0689,2.0874,299300.0],["2022-10-04",2.152,2.2167,2.1151,2.1797,439500.0],["2022-10-05",2.1982,2.2536,2.1243,2.2259,602900.0],["2022-10-06",2.2167,2.3368,2.2167,2.309,463400.0],["2022-10-07",2.2998,2.3552,2.2536,2.2536,580900.0],["2022-10-11",2.2167,2.309,2.2074,2.2444,641800.0],["2022-10-12",2.2352,2.2352,2.1613,2.2259,181200.0],["2022-10-13",2.1705,2.309,2.1705,2.2998,397500.0],["2022-10-14",2.309,2.3275,2.2536,2.2721,451200.0],["2022-10-17",2.2998,2.3368,2.2721,2.3275,502400.0],["2022-10-18",2.3275,2.3737,2.2906,2.3737,551200.0],["2022-10-19",2.3737,2.4291,2.3737,2.4014,1126100.0],["2022-10-20",2.4291,2.4291,2.3645,2.4014,515400.0],["2022-10-21",2.4014,2.4384,2.3737,2.3922,710700.0],["2022-10-24",2.4014,2.4845,2.3645,2.4753,2510000.0],["2022-10-25",2.4384,2.4938,2.4384,2.4845,429000.0],["2022-10-26",2.4938,2.6693,2.4845,2.6415,4965800.0],["2022-10-27",2.6785,2.7893,2.6785,2.697,2113700.0],["2022-10-28",2.7247,2.7339,2.6231,2.6231,794600.0],["2022-10-31",2.6046,2.697,2.6046,2.6508,811800.0],["2022-11-01",2.6785,2.7247,2.6231,2.6785,794300.0],["2022-11-02",2.6693,2.7154,2.6231,2.6323,926000.0],["2022-11-03",2.6323,2.7801,2.6231,2.7524,1806300.0],["2022-11-04",2.817,2.8632,2.7709,2.8447,1013800.0],["2022-11-07",2.8632,2.9094,2.817,2.817,530000.0],["2022-11-08",2.8447,2.854,2.7893,2.817,693300.0],["2022-11-09",2.7893,2.817,2.7154,2.7431,690000.0],["2022-11-10",2.7616,2.9371,2.7616,2.9094,2153900.0],["2022-11-11",2.9556,3.0202,2.8078,2.8355,1871300.0],["2022-11-14",2.8263,2.8632,2.7062,2.7154,715000.0],["2022-11-15",2.7339,2.8355,2.6877,2.8263,625500.0],["2022-11-16",2.8078,2.8263,2.6877,2.697,495200.0],["2022-11-17",2.6785,2.697,2.5861,2.66,788700.0],["2022-11-18",2.5492,2.697,2.5492,2.6785,900400.0],["2022-11-21",2.6231,2.6416,2.5215,2.6046,523000.0],["2022-11-22",2.6415,2.7154,2.6323,2.6877,746300.0],["2022-11-23",2.6415,2.7247,2.6415,2.7062,403800.0],["2022-11-24",2.7062,2.7154,2.66,2.7062,90400.0],["2022-11-25",2.7154,2.7247,2.66,2.6785,261300.0],["2022-11-28",2.6323,2.6508,2.54,2.5492,587400.0],["2022-11-29",2.5861,2.6416,2.5584,2.6323,1055900.0],["2022-11-30",2.6415,2.7247,2.6046,2.6508,6195000.0],["2022-12-01",2.6877,2.7154,2.6138,2.66,643600.0],["2022-12-02",2.6508,2.7431,2.6508,2.7062,509700.0],["2022-12-05",2.7524,2.7524,2.6138,2.6323,474200.0],["2022-12-06",2.6231,2.66,2.5215,2.5215,786300.0],["2022-12-07",2.5215,2.5677,2.4661,2.5215,672600.0],["2022-12-08",2.5584,2.6231,2.5584,2.5954,594200.0],["2022-12-09",2.5769,2.5954,2.4845,2.4845,389900.0],["2022-12-12",2.4938,2.5492,2.4661,2.5122,597700.0],["2022-12-13",2.5861,2.6231,2.5492,2.6138,519800.0],["2022-12-14",2.6323,2.6508,2.5861,2.6323,431900.0],["2022-12-15",2.6046,2.6046,2.54,2.6046,255700.0],["2022-12-16",2.5584,2.5677,2.4753,2.503,380400.0],["2022-12-19",2.5122,2.5215,2.4845,2.4938,261000.0],["2022-12-20",2.4938,2.5307,2.4753,2.503,224200.0],["2022-12-21",2.5492,2.6231,2.54,2.6138,469100.0],["2022-12-22",2.5954,2.5954,2.4753,2.54,392400.0],["2022-12-23",2.5677,2.6046,2.5492,2.6046,214800.0],["2022-12-28",2.5861,2.5861,2.503,2.54,199800.0],["2022-12-29",2.5306,2.5865,2.5306,2.5493,205500.0],["2022-12-30",2.5306,2.5772,2.5213,2.5679,129600.0],["2023-01-03",2.5586,2.5772,2.4004,2.4376,432800.0],["2023-01-04",2.3725,2.4469,2.3539,2.4097,230800.0],["2023-01-05",2.3911,2.4934,2.3818,2.4748,287800.0],["2023-01-06",2.5027,2.5213,2.4655,2.4655,150200.0],["2023-01-09",2.4748,2.5493,2.4748,2.4934,336100.0],["2023-01-10",2.4934,2.5027,2.4097,2.4469,556900.0],["2023-01-11",2.4655,2.4655,2.4283,2.4562,278400.0],["2023-01-12",2.4748,2.5493,2.4748,2.5306,516100.0],["2023-01-13",2.5306,2.5865,2.512,2.5865,213600.0],["2023-01-16",2.54,2.5865,2.5213,2.5493,187800.0],["2023-01-17",2.5493,2.633,2.5306,2.6144,271500.0],["2023-01-18",2.633,2.6981,2.5493,2.5493,391100.0],["2023-01-19",2.5586,2.6144,2.5213,2.6144,207000.0],["2023-01-20",2.6051,2.6516,2.5586,2.6144,367500.0],["2023-01-23",2.6144,2.6237,2.5865,2.6237,186100.0],["2023-01-24",2.6237,2.6237,2.5306,2.5772,363500.0],["2023-01-25",2.5493,2.5958,2.5213,2.5865,234600.0],["2023-01-26",2.6051,2.6609,2.5772,2.6423,376200.0],["2023-01-27",2.633,2.6795,2.5865,2.5865,278000.0],["2023-01-30",2.5679,2.6516,2.5306,2.5493,468900.0],["2023-01-31",2.5213,2.7074,2.5213,2.6981,539200.0],["2023-02-01",2.6702,2.6981,2.6051,2.6702,387500.0],["2023-02-02",2.6516,2.6702,2.4562,2.4748,711300.0],["2023-02-03",2.4748,2.5679,2.4748,2.4841,554100.0],["2023-02-06",2.4748,2.5027,2.4376,2.4748,548100.0],["2023-02-07",2.512,2.5772,2.5027,2.5493,165700.0],["2023-02-08",2.5493,2.5865,2.512,2.5679,602900.0],["2023-02-09",2.5679,2.6423,2.5679,2.633,583900.0],["2023-02-10",2.6423,2.6795,2.6237,2.6609,416800.0],["2023-02-13",2.6516,2.6795,2.633,2.6609,156500.0],["2023-02-14",2.633,2.7632,2.633,2.7353,428700.0],["2023-02-15",2.7074,2.7353,2.6609,2.6702,165800.0],["2023-02-16",2.6795,2.7539,2.6795,2.726,302300.0],["2023-02-17",2.6888,2.726,2.6702,2.6888,294200.0],["2023-02-21",2.6702,2.7074,2.6237,2.6702,395500.0],["2023-02-22",2.6516,2.6609,2.54,2.5679,396800.0],["2023-02-23",2.6051,2.6051,2.5213,2.54,351300.0],["2023-02-24",2.5306,2.6609,2.5306,2.6144,397600.0],["2023-02-27",2.6423,2.7446,2.6051,2.726,602300.0],["2023-02-28",2.7074,2.7632,2.6795,2.7446,947800.0],["2023-03-01",2.7353,2.8377,2.7074,2.8005,2434100.0],["2023-03-02",2.8005,2.8191,2.7632,2.7912,750900.0],["2023-03-03",2.7725,2.8563,2.7725,2.8284,560100.0],["2023-03-06",2.8098,2.8098,2.7446,2.7539,386600.0],["2023-03-07",2.7446,2.7632,2.6888,2.6888,179000.0],["2023-03-08",2.6888,2.7353,2.6702,2.6981,494800.0],["2023-03-09",2.6981,2.7353,2.5772,2.5772,401400.0],["2023-03-10",2.6981,2.7167,2.5772,2.6144,660200.0],["2023-03-13",2.5586,2.7167,2.4748,2.6423,650600.0],["2023-03-14",2.6702,2.7167,2.6051,2.633,442800.0],["2023-03-15",2.5586,2.5865,2.3911,2.4841,853600.0],["2023-03-16",2.419,2.4841,2.419,2.4655,291700.0],["2023-03-17",2.4841,2.4841,2.3818,2.3911,1236900.0],["2023-03-20",2.3818,2.512,2.3818,2.512,666800.0],["2023-03-21",2.5213,2.5772,2.4841,2.54,885200.0],["2023-03-22",2.5306,2.5306,2.4283,2.4283,1150300.0],["2023-03-23",2.4562,2.4841,2.3911,2.3911,588000.0],["2023-03-24",2.3632,2.4562,2.3353,2.4004,745000.0],["2023-03-27",2.419,2.4655,2.3911,2.4469,577000.0],["2023-03-28",2.4376,2.5027,2.4283,2.4469,759200.0],["2023-03-29",2.4655,2.5213,2.4655,2.4748,335800.0],["2023-03-30",2.5029,2.5404,2.4936,2.5404,303400.0],["2023-03-31",2.5404,2.5592,2.5123,2.5123,649700.0],["2023-04-03",2.5686,2.6248,2.5592,2.5779,846800.0],["2023-04-04",2.6061,2.6248,2.5029,2.5404,671200.0],["2023-04-05",2.5311,2.5779,2.5123,2.5404,586800.0],["2023-04-06",2.5404,2.5779,2.5311,2.5404,489500.0],["2023-04-10",2.5498,2.5967,2.5311,2.5498,295200.0],["2023-04-11",2.5592,2.6436,2.5592,2.6248,326600.0],["2023-04-12",2.6436,2.6436,2.5873,2.5873,183400.0],["2023-04-13",2.5967,2.6248,2.5873,2.5967,129900.0],["2023-04-14",2.5873,2.6061,2.5404,2.5592,184800.0],["2023-04-17",2.5498,2.5592,2.5123,2.5311,198600.0],["2023-04-18",2.5498,2.5779,2.5123,2.5592,226400.0],["2023-04-19",2.5498,2.5686,2.5029,2.5592,307900.0],["2023-04-20",2.5217,2.5404,2.4748,2.5217,271100.0],["2023-04-21",2.5311,2.5311,2.428,2.4655,1030700.0],["2023-04-24",2.4561,2.5311,2.4467,2.4842,1703400.0],["2023-04-25",2.4842,2.5311,2.4655,2.5029,511500.0],["2023-04-26",2.5029,2.5404,2.4748,2.5029,362900.0],["2023-04-27",2.4842,2.5123,2.428,2.4561,990800.0],["2023-04-28",2.4561,2.5404,2.4561,2.5217,557800.0],["2023-05-01",2.5123,2.5311,2.3905,2.4186,496900.0],["2023-05-02",2.4092,2.4186,2.3248,2.3248,368900.0],["2023-05-03",2.3061,2.3342,2.2873,2.3155,432200.0],["2023-05-04",2.3061,2.3342,2.2498,2.2592,305100.0],["2023-05-05",2.2967,2.3436,2.2686,2.3342,957400.0],["2023-05-08",2.3623,2.3623,2.3248,2.3342,150700.0],["2023-05-09",2.3155,2.3342,2.3061,2.3061,640300.0],["2023-05-10",2.3155,2.3155,2.2123,2.2592,641400.0],["2023-05-11",2.2405,2.2498,2.1936,2.2217,482900.0],["2023-05-12",2.3342,2.3905,2.2311,2.2592,649300.0],["2023-05-15",2.2592,2.3061,2.2592,2.2592,494000.0],["2023-05-16",2.2498,2.278,2.1842,2.2123,279000.0],["2023-05-17",2.2311,2.2592,2.1936,2.2592,309200.0],["2023-05-18",2.2405,2.2498,2.1936,2.2311,418500.0],["2023-05-19",2.2405,2.278,2.203,2.2311,320800.0],["2023-05-23",2.2311,2.278,2.2311,2.2498,266200.0],["2023-05-24",2.2686,2.2873,2.2405,2.278,319200.0],["2023-05-25",2.2592,2.2592,2.2123,2.2123,183600.0],["2023-05-26",2.2217,2.2592,2.203,2.2217,314100.0],["2023-05-29",2.203,2.2686,2.203,2.2498,43600.0],["2023-05-30",2.2123,2.2592,2.1842,2.203,224900.0],["2023-05-31",2.1842,2.2217,2.1561,2.2123,593000.0],["2023-06-01",2.2123,2.3155,2.203,2.2686,549000.0],["2023-06-02",2.3061,2.3717,2.2686,2.3623,304300.0],["2023-06-05",2.3811,2.3811,2.2498,2.2498,325100.0],["2023-06-06",2.2405,2.2873,2.2311,2.2686,71000.0],["2023-06-07",2.2873,2.3436,2.2686,2.3248,1685100.0],["2023-06-08",2.3342,2.353,2.2873,2.3342,1308200.0],["2023-06-09",2.3342,2.3436,2.2873,2.3155,82900.0],["2023-06-12",2.2967,2.3061,2.2686,2.278,204800.0],["2023-06-13",2.3155,2.3623,2.2873,2.3155,240500.0],["2023-06-14",2.3342,2.3436,2.2686,2.2873,173800.0],["2023-06-15",2.2498,2.353,2.2498,2.3342,186500.0],["2023-06-16",2.3342,2.3436,2.2873,2.3342,568600.0],["2023-06-19",2.3342,2.3342,2.2873,2.2873,81300.0],["2023-06-20",2.278,2.3061,2.2498,2.2873,104100.0],["2023-06-21",2.2686,2.3998,2.2686,2.3998,427600.0],["2023-06-22",2.3717,2.3811,2.3155,2.3342,220700.0],["2023-06-23",2.3061,2.3248,2.2592,2.278,289800.0],["2023-06-26",2.2686,2.3248,2.2686,2.278,141600.0],["2023-06-27",2.278,2.3623,2.2686,2.3623,253300.0],["2023-06-28",2.353,2.3623,2.3248,2.353,103200.0],["2023-06-29",2.3482,2.4524,2.3388,2.4429,303900.0],["2023-06-30",2.4429,2.4903,2.4334,2.4808,362500.0],["2023-07-04",2.4618,2.5281,2.4429,2.4524,293400.0],["2023-07-05",2.4524,2.4713,2.4334,2.4429,166300.0],["2023-07-06",2.424,2.4808,2.3861,2.4808,720200.0],["2023-07-07",2.4524,2.5376,2.4524,2.5376,373200.0],["2023-07-10",2.5092,2.5565,2.4997,2.5376,171100.0],["2023-07-11",2.5471,2.5755,2.5376,2.5471,364400.0],["2023-07-12",2.5755,2.6133,2.566,2.5755,260100.0],["2023-07-13",2.5755,2.5849,2.5376,2.5471,176400.0],["2023-07-14",2.5376,2.5565,2.5187,2.5187,171000.0],["2023-07-17",2.5092,2.5092,2.4618,2.4808,259400.0],["2023-07-18",2.4997,2.5944,2.4997,2.5281,763000.0],["2023-07-19",2.5471,2.5944,2.5471,2.5565,239300.0],["2023-07-20",2.5755,2.5944,2.5471,2.5471,260900.0],["2023-07-21",2.5565,2.5849,2.5471,2.5565,161900.0],["2023-07-24",2.5565,2.566,2.5281,2.5376,324400.0],["2023-07-25",2.5471,2.6418,2.5471,2.6039,366200.0],["2023-07-26",2.5755,2.6133,2.5755,2.5944,185700.0],["2023-07-27",2.5944,2.6323,2.5755,2.5755,213000.0],["2023-07-28",2.5755,2.6607,2.5565,2.6323,247900.0],["2023-07-31",2.6418,2.6702,2.6418,2.6607,62700.0],["2023-08-01",2.6418,2.6986,2.6039,2.6891,174000.0],["2023-08-02",2.6986,2.708,2.6512,2.6986,533300.0],["2023-08-03",2.6891,2.7554,2.6796,2.727,245400.0],["2023-08-04",2.7459,2.7648,2.7175,2.7459,150600.0],["2023-08-08",2.727,2.7743,2.727,2.7459,701000.0],["2023-08-09",2.7838,2.8595,2.7648,2.8406,1096100.0],["2023-08-10",2.8406,2.8501,2.7838,2.8311,889900.0],["2023-08-11",2.8974,3.0678,2.8879,3.0394,1473500.0],["2023-08-14",3.0394,3.2004,3.0016,3.1815,1585700.0],["2023-08-15",3.1909,3.2383,3.1625,3.2193,1148600.0],["2023-08-16",3.2193,3.3235,3.2193,3.3046,1837000.0],["2023-08-17",3.3235,3.3898,3.2951,3.3614,1426100.0],["2023-08-18",3.3614,3.3614,3.2667,3.2762,577800.0],["2023-08-21",3.2951,3.3424,3.2572,3.2667,423500.0],["2023-08-22",3.2667,3.3992,3.2667,3.3614,1929000.0],["2023-08-23",3.3614,3.4087,3.333,3.3708,558000.0],["2023-08-24",3.3614,3.4182,3.314,3.4087,1088900.0],["2023-08-25",3.4182,3.475,3.3803,3.4087,711700.0],["2023-08-28",3.3992,3.4561,3.3803,3.4182,257800.0],["2023-08-29",3.4466,3.5129,3.4371,3.4561,386400.0],["2023-08-30",3.4561,3.5034,3.4561,3.4939,181700.0],["2023-08-31",3.4845,3.5034,3.4655,3.4845,611600.0],["2023-09-01",3.5034,3.5129,3.4845,3.5034,320800.0],["2023-09-05",3.5034,3.5697,3.4939,3.5507,673900.0],["2023-09-06",3.5318,3.6265,3.5318,3.6265,956700.0],["2023-09-07",3.6076,3.6928,3.6076,3.6928,675700.0],["2023-09-08",3.7022,3.7591,3.6738,3.7496,375000.0],["2023-09-11",3.7591,3.7685,3.7306,3.7591,361400.0],["2023-09-12",3.7875,3.9295,3.778,3.9106,775800.0],["2023-09-13",3.9011,3.9011,3.7117,3.7496,455100.0],["2023-09-14",3.7875,3.8632,3.7496,3.7591,644800.0],["2023-09-15",3.7401,3.778,3.6454,3.6454,788500.0],["2023-09-18",3.6549,3.7496,3.6549,3.6928,287100.0],["2023-09-19",3.6833,3.7401,3.6265,3.6644,434900.0],["2023-09-20",3.6454,3.7496,3.617,3.6928,578800.0],["2023-09-21",3.7022,3.7212,3.5981,3.5981,369900.0],["2023-09-22",3.6076,3.6644,3.6076,3.636,267200.0],["2023-09-25",3.6076,3.6549,3.5886,3.6265,297500.0],["2023-09-26",3.5791,3.6265,3.5223,3.5507,234200.0],["2023-09-27",3.5507,3.7685,3.5507,3.7306,820500.0],["2023-09-28",3.764,3.7735,3.7164,3.7259,306700.0],["2023-09-29",3.7449,3.7449,3.6592,3.6687,318900.0],["2023-10-02",3.7259,3.7259,3.5067,3.5353,579800.0],["2023-10-03",3.5258,3.5448,3.44,3.4686,486700.0],["2023-10-04",3.4686,3.4686,3.3733,3.3828,484900.0],["2023-10-05",3.3828,3.4972,3.3828,3.4305,395300.0],["2023-10-06",3.4495,3.4972,3.421,3.4591,326800.0],["2023-10-10",3.5353,3.6211,3.4781,3.5925,473500.0],["2023-10-11",3.5734,3.5925,3.5067,3.5734,282300.0],["2023-10-12",3.5162,3.5925,3.5067,3.5162,326500.0],["2023-10-13",3.5162,3.5544,3.5067,3.5544,153800.0],["2023-10-16",3.5544,3.5544,3.4972,3.5162,195800.0],["2023-10-17",3.5162,3.5829,3.5067,3.5448,175900.0],["2023-10-18",3.5448,3.5448,3.4877,3.5067,151700.0],["2023-10-19",3.4781,3.5734,3.4591,3.5544,262600.0],["2023-10-20",3.5067,3.5544,3.4591,3.5448,365400.0],["2023-10-23",3.4972,3.5258,3.4305,3.4686,214900.0],["2023-10-24",3.4495,3.5067,3.4305,3.4305,211300.0],["2023-10-25",3.4019,3.4495,3.4019,3.4209,165600.0],["2023-10-26",3.3828,3.4209,3.2971,3.3924,267900.0],["2023-10-27",3.3828,3.4495,3.3542,3.3924,195900.0],["2023-10-30",3.4019,3.4305,3.3447,3.3733,329400.0],["2023-10-31",3.3924,3.4686,3.3733,3.4591,397800.0],["2023-11-01",3.4591,3.5544,3.44,3.5353,309100.0],["2023-11-02",3.5544,3.5734,3.5162,3.5448,283800.0],["2023-11-03",3.5544,3.5925,3.5162,3.5639,219100.0],["2023-11-06",3.5639,3.5639,3.4019,3.4495,295800.0],["2023-11-07",3.4019,3.4019,3.3257,3.3447,200000.0],["2023-11-08",3.3352,3.3447,3.259,3.3352,221900.0],["2023-11-09",3.3447,3.3828,3.2971,3.3828,338100.0],["2023-11-10",3.5067,3.6973,3.3924,3.6878,813000.0],["2023-11-13",3.6878,3.6973,3.5448,3.6115,254500.0],["2023-11-14",3.5829,3.6878,3.5829,3.6496,454500.0],["2023-11-15",3.6401,3.6592,3.5734,3.5829,443300.0],["2023-11-16",3.5734,3.5734,3.3733,3.4019,382000.0],["2023-11-17",3.4305,3.5162,3.421,3.4686,205800.0],["2023-11-20",3.4686,3.5353,3.4686,3.4686,196000.0],["2023-11-21",3.4591,3.4781,3.3828,3.3924,267200.0],["2023-11-22",3.4114,3.4114,3.2875,3.3257,291400.0],["2023-11-23",3.3638,3.4019,3.3447,3.3924,53900.0],["2023-11-24",3.3257,3.3828,3.3257,3.3352,99800.0],["2023-11-27",3.3447,3.3638,3.2208,3.259,381700.0],["2023-11-28",3.2494,3.3257,3.2494,3.2685,146900.0],["2023-11-29",3.2971,3.3066,3.2494,3.2971,117000.0],["2023-11-30",3.3066,3.3924,3.2685,3.2875,669000.0],["2023-12-01",3.3066,3.3542,3.2875,3.3066,185600.0],["2023-12-04",3.2875,3.3447,3.259,3.2685,169300.0],["2023-12-05",3.2494,3.3161,3.2113,3.2208,223100.0],["2023-12-06",3.2208,3.278,3.1255,3.1541,251400.0],["2023-12-07",3.1541,3.2113,3.1351,3.1923,342200.0],["2023-12-08",3.2018,3.4019,3.2018,3.3542,435300.0],["2023-12-11",3.3447,3.3447,3.2399,3.2399,353600.0],["2023-12-12",3.2208,3.2208,3.1541,3.1637,197400.0],["2023-12-13",3.1446,3.2685,3.1446,3.2399,171500.0],["2023-12-14",3.278,3.278,3.2494,3.2685,214900.0],["2023-12-15",3.278,3.2875,3.2304,3.2875,537500.0],["2023-12-18",3.2875,3.3447,3.278,3.278,173700.0],["2023-12-19",3.2971,3.3924,3.2875,3.3542,205000.0],["2023-12-20",3.3542,3.3828,3.3257,3.3447,201700.0],["2023-12-21",3.3352,3.3828,3.3352,3.3447,98600.0],["2023-12-22",3.3733,3.4305,3.3447,3.4114,218000.0],["2023-12-27",3.421,3.4305,3.3447,3.3733,245300.0],["2023-12-28",3.3685,3.4165,3.3109,3.3301,338500.0],["2023-12-29",3.3205,3.3493,3.3109,3.3109,41400.0],["2024-01-02",3.3397,3.3973,3.2821,3.3013,282300.0],["2024-01-03",3.2821,3.3205,3.2533,3.3205,187600.0],["2024-01-04",3.3397,3.3685,3.3013,3.3397,168400.0],["2024-01-05",3.3493,3.3877,3.3397,3.3877,107500.0],["2024-01-08",3.3301,3.3493,3.3013,3.3109,129500.0],["2024-01-09",3.3109,3.3301,3.2917,3.2917,231000.0],["2024-01-10",3.2917,3.3589,3.2917,3.3589,189000.0],["2024-01-11",3.3589,3.4165,3.3301,3.3877,244000.0],["2024-01-12",3.4261,3.4549,3.4165,3.4453,196700.0],["2024-01-15",3.4549,3.618,3.4549,3.6084,173200.0],["2024-01-16",3.6372,3.6372,3.5604,3.5604,222500.0],["2024-01-17",3.5508,3.5604,3.5125,3.5508,176500.0],["2024-01-18",3.5413,3.6468,3.5317,3.618,249200.0],["2024-01-19",3.6372,3.6372,3.5508,3.6084,151000.0],["2024-01-22",3.6084,3.6756,3.5892,3.666,165600.0],["2024-01-23",3.6468,3.7812,3.6468,3.7716,333400.0],["2024-01-24",3.7812,3.8771,3.7812,3.8675,232900.0],["2024-01-25",3.8963,3.9827,3.8579,3.9635,249100.0],["2024-01-26",3.9635,4.0115,3.9251,3.9731,239800.0],["2024-01-29",4.0115,4.0595,3.9347,3.9731,421700.0],["2024-01-30",3.9443,3.9539,3.8388,3.9251,361400.0],["2024-01-31",3.9251,3.9635,3.8388,3.8771,406600.0],["2024-02-01",3.8963,3.8963,3.8388,3.8484,431100.0],["2024-02-02",3.8771,3.8963,3.7908,3.8196,329700.0],["2024-02-05",3.7812,3.7812,3.6468,3.6468,260200.0],["2024-02-06",3.666,3.8867,3.666,3.8484,309400.0],["2024-02-07",3.8579,3.9347,3.8579,3.9155,720600.0],["2024-02-08",3.9347,4.0499,3.9347,3.9827,319000.0],["2024-02-09",3.9923,4.0019,3.9443,3.9539,117600.0],["2024-02-12",3.9539,4.0403,3.9251,4.0307,201800.0],["2024-02-13",4.0211,4.0211,3.8771,3.8963,135600.0],["2024-02-14",3.9155,3.9539,3.8579,3.8675,151300.0],["2024-02-15",3.8771,4.0115,3.8771,3.9923,125000.0],["2024-02-16",3.9827,4.0115,3.9539,4.0115,127200.0],["2024-02-20",4.0115,4.0115,3.9155,3.9923,120500.0],["2024-02-21",3.9827,4.0499,3.9443,4.0019,192700.0],["2024-02-22",4.0019,4.0499,3.9443,3.9635,179300.0],["2024-02-23",3.9443,4.0019,3.9347,4.0019,230400.0],["2024-02-26",3.9827,4.1171,3.9827,4.0499,178800.0],["2024-02-27",4.0979,4.1938,4.0499,4.1459,414900.0],["2024-02-28",4.1938,4.213,4.0499,4.0787,248900.0],["2024-02-29",4.0787,4.1938,4.0691,4.0979,534200.0],["2024-03-01",4.213,4.6161,4.213,4.5777,1147100.0],["2024-03-04",4.5777,4.6737,4.5489,4.6161,405500.0],["2024-03-05",4.6353,4.6833,4.5585,4.6449,502200.0],["2024-03-06",4.6065,4.6833,4.453,4.4817,802900.0],["2024-03-07",4.5105,4.6257,4.4817,4.5681,352400.0],["2024-03-08",4.5969,4.5969,4.4913,4.5489,214700.0],["2024-03-11",4.5105,4.5585,4.4913,4.5201,232700.0],["2024-03-12",4.5201,4.6065,4.5009,4.5393,217400.0],["2024-03-13",4.5489,4.5873,4.453,4.4626,435700.0],["2024-03-14",4.4817,4.5873,4.4817,4.5393,521900.0],["2024-03-15",4.5585,4.6641,4.5297,4.5393,437600.0],["2024-03-18",4.5585,4.5969,4.4913,4.5585,247900.0],["2024-03-19",4.5489,4.5585,4.5201,4.5585,231300.0],["2024-03-20",4.5297,4.5489,4.4913,4.5393,168700.0],["2024-03-21",4.5105,4.5297,4.4913,4.4913,133700.0],["2024-03-22",4.5201,4.5201,4.453,4.4817,380700.0],["2024-03-25",4.4817,4.5873,4.4626,4.5297,209900.0],["2024-03-26",4.5777,4.5873,4.4242,4.4817,480300.0],["2024-03-27",4.5204,4.5397,4.4334,4.5107,326500.0],["2024-03-28",4.559,4.6653,4.53,4.5494,317100.0],["2024-04-01",4.5783,4.6749,4.5107,4.6556,298400.0],["2024-04-02",4.7329,5.1675,4.7329,5.0806,1566500.0],["2024-04-03",5.1579,5.2641,5.0709,5.2448,1016900.0],["2024-04-04",5.2931,5.409,5.1386,5.3704,884000.0],["2024-04-05",5.351,5.5249,5.3414,5.467,1024300.0],["2024-04-08",5.4863,5.4863,5.2062,5.3607,942400.0],["2024-04-09",5.3414,5.3414,5.2062,5.2641,767900.0],["2024-04-10",5.2158,5.4573,5.2158,5.4283,409500.0],["2024-04-11",5.438,5.5153,5.3704,5.467,449400.0],["2024-04-12",5.5153,5.5539,5.409,5.4187,490100.0],["2024-04-15",5.4573,5.6022,5.4283,5.5732,627700.0],["2024-04-16",5.5442,5.5442,5.3993,5.409,425200.0],["2024-04-17",5.3993,5.3993,5.1965,5.2062,370200.0],["2024-04-18",5.2255,5.2834,5.1096,5.1579,419900.0],["2024-04-19",5.2158,5.3993,5.1772,5.3317,269900.0],["2024-04-22",5.2931,5.3317,5.2158,5.2448,382400.0],["2024-04-23",5.1965,5.3607,5.1965,5.2448,393500.0],["2024-04-24",5.2641,5.2738,5.2062,5.2158,247100.0],["2024-04-25",5.2062,5.2834,5.1965,5.2158,370000.0],["2024-04-26",5.2834,5.5442,5.2545,5.4863,380500.0],["2024-04-29",5.5056,5.6118,5.438,5.6118,594700.0],["2024-04-30",5.5829,5.6312,5.4766,5.4766,350600.0],["2024-05-01",5.4766,5.5346,5.3993,5.4766,881400.0],["2024-05-02",5.5056,5.6118,5.409,5.5925,430000.0],["2024-05-03",5.5539,5.5925,5.4283,5.4573,271900.0],["2024-05-06",5.4959,5.6312,5.4959,5.5442,271700.0],["2024-05-07",5.5539,5.7181,5.5346,5.6988,465100.0],["2024-05-08",5.6408,5.7954,5.6022,5.7954,702300.0],["2024-05-09",6.1044,6.4425,6.0851,6.2107,1841100.0],["2024-05-10",6.3363,6.3459,6.2204,6.3073,851400.0],["2024-05-13",6.3749,6.4135,6.23,6.4135,528800.0],["2024-05-14",6.4232,6.5391,6.3266,6.5198,730700.0],["2024-05-15",6.6164,6.7226,6.4522,6.6453,794300.0],["2024-05-16",6.6453,6.713,6.4618,6.5294,426700.0],["2024-05-17",6.5294,6.6067,6.4811,6.5584,307300.0],["2024-05-21",6.5681,6.7226,6.5681,6.6647,802300.0],["2024-05-22",6.655,6.7033,6.4908,6.4908,320900.0],["2024-05-23",6.5681,6.5777,6.4522,6.4618,238200.0],["2024-05-24",6.5198,6.5584,6.4715,6.5198,455800.0],["2024-05-27",6.5391,6.5488,6.4908,6.5005,121300.0],["2024-05-28",6.5198,6.6647,6.5005,6.6164,1053100.0],["2024-05-29",6.5971,6.6164,6.5198,6.5681,481400.0],["2024-05-30",6.5488,6.7419,6.5391,6.713,892600.0],["2024-05-31",6.7516,6.9931,6.7033,6.9737,1197800.0],["2024-06-03",6.9641,6.9834,6.684,6.7419,948600.0],["2024-06-04",6.684,6.8482,6.5101,6.5584,760300.0],["2024-06-05",6.5777,6.6647,6.5391,6.5874,409600.0],["2024-06-06",6.626,6.7033,6.5874,6.655,395300.0],["2024-06-07",6.6647,6.7033,6.5874,6.6164,332300.0],["2024-06-10",6.626,6.9641,6.5681,6.8578,1205700.0],["2024-06-11",6.8675,6.8675,6.7226,6.7806,499600.0],["2024-06-12",6.8675,6.9737,6.8192,6.9448,571600.0],["2024-06-13",6.8965,6.9931,6.8578,6.9061,551600.0],["2024-06-14",6.8482,6.9448,6.7033,6.7516,435900.0],["2024-06-17",6.7516,6.8385,6.6743,6.7806,1280700.0],["2024-06-18",6.7709,6.8482,6.655,6.713,730500.0],["2024-06-19",6.7806,6.7806,6.6453,6.7033,236600.0],["2024-06-20",6.6936,6.7902,6.655,6.7323,906600.0],["2024-06-21",6.7033,6.7516,6.5294,6.5391,8085000.0],["2024-06-24",6.6164,6.9351,6.5488,6.9158,1267900.0],["2024-06-25",6.8868,6.8868,6.713,6.7902,478700.0],["2024-06-26",6.7613,6.9158,6.7613,6.9158,342300.0],["2024-06-27",6.9255,7.2249,6.7709,7.1766,794600.0],["2024-06-28",7.2251,7.4966,7.1184,7.4675,1829500.0],["2024-07-02",7.4966,7.4966,7.2154,7.2639,793300.0],["2024-07-03",7.2639,7.3705,7.2445,7.3027,450200.0],["2024-07-04",7.3318,7.419,7.3027,7.3802,114500.0],["2024-07-05",7.3996,7.3996,7.196,7.2736,336700.0],["2024-07-08",7.2639,7.4093,7.2542,7.3802,447100.0],["2024-07-09",7.3415,7.3609,7.2251,7.2833,400500.0],["2024-07-10",7.3221,7.6227,7.2833,7.5645,674300.0],["2024-07-11",7.5839,7.5839,7.1281,7.1669,767400.0],["2024-07-12",7.2251,7.2639,7.0505,7.2542,560200.0],["2024-07-15",7.2736,7.3996,7.196,7.3318,523900.0],["2024-07-16",7.3027,7.4481,7.2445,7.3802,615600.0],["2024-07-17",7.3899,7.6324,7.3899,7.4481,461600.0],["2024-07-18",7.4384,7.6712,7.4287,7.6518,701400.0],["2024-07-19",7.5645,7.8458,7.4772,7.6615,677800.0],["2024-07-22",7.613,7.7682,7.5645,7.6518,356500.0],["2024-07-23",7.6227,7.7391,7.5354,7.6033,519200.0],["2024-07-24",7.6324,7.6421,7.4093,7.4093,637300.0],["2024-07-25",7.6615,7.807,7.4578,7.7779,873900.0],["2024-07-26",7.807,7.9136,7.7197,7.8458,466200.0],["2024-07-29",7.8652,7.9718,7.7294,7.8167,533500.0],["2024-07-30",7.807,8.0106,7.807,7.9524,519700.0],["2024-07-31",8.0009,8.0397,7.9039,8.0106,636900.0],["2024-08-01",8.0106,8.0979,7.9039,7.9524,1114000.0],["2024-08-02",7.8555,7.9136,7.4093,7.5354,1761700.0],["2024-08-06",7.1863,7.293,6.3716,7.0505,1157100.0],["2024-08-07",7.1572,7.293,7.0117,7.0796,1055500.0],["2024-08-08",7.1378,7.3512,7.0893,7.293,709000.0],["2024-08-09",7.8167,7.9524,7.0893,7.4384,988100.0],["2024-08-12",7.4578,7.7488,7.4578,7.6227,793900.0],["2024-08-13",7.6227,7.6227,7.2736,7.4287,850000.0],["2024-08-14",7.3996,7.516,7.3802,7.4578,520400.0],["2024-08-15",7.5063,7.7003,7.4287,7.6324,802400.0],["2024-08-16",7.5354,7.6033,7.3899,7.5839,836200.0],["2024-08-19",7.5839,7.7391,7.5451,7.6227,668700.0],["2024-08-20",7.6227,7.6712,7.4093,7.4384,593600.0],["2024-08-21",7.4384,7.5257,7.3705,7.419,580500.0],["2024-08-22",7.4772,7.4869,7.3899,7.419,462700.0],["2024-08-23",7.4578,7.6324,7.4578,7.5548,485600.0],["2024-08-26",7.5645,7.9039,7.516,7.8942,790400.0],["2024-08-27",7.7973,7.807,7.6227,7.6809,795000.0],["2024-08-28",7.6227,7.7003,7.5354,7.6227,560700.0],["2024-08-29",7.7197,7.8748,7.5936,7.8458,585000.0],["2024-08-30",7.7876,7.807,7.516,7.7585,725100.0],["2024-09-03",7.6227,7.6615,7.2639,7.3318,768500.0],["2024-09-04",7.3221,7.4675,7.293,7.3899,439700.0],["2024-09-05",7.4675,7.5257,7.3415,7.5063,585400.0],["2024-09-06",7.4578,7.516,6.905,6.9438,676200.0],["2024-09-09",6.7887,7.1184,6.6917,6.9729,897400.0],["2024-09-10",6.9729,6.9923,6.7208,6.9826,808500.0],["2024-09-11",6.9826,7.0214,6.7499,6.9729,622100.0],["2024-09-12",7.0214,7.099,6.8953,6.9923,364200.0],["2024-09-13",7.0699,7.1863,6.9729,7.0214,581600.0],["2024-09-16",7.0796,7.1281,6.9341,7.0893,534700.0],["2024-09-17",7.1087,7.1281,7.0117,7.1087,702800.0],["2024-09-18",7.1184,7.2445,7.0699,7.1087,643200.0],["2024-09-19",7.2251,7.3124,7.1669,7.3124,498400.0],["2024-09-20",7.3318,7.4384,7.196,7.3899,1037900.0],["2024-09-23",7.3802,7.5354,7.3124,7.4481,449300.0],["2024-09-24",7.4869,7.6615,7.4384,7.613,392300.0],["2024-09-25",7.5645,7.5936,7.3899,7.4675,498500.0],["2024-09-26",7.3705,7.4481,6.8662,7.0117,1004600.0],["2024-09-27",7.0604,7.3039,7.0312,7.2649,658400.0],["2024-09-30",7.226,7.3915,7.0994,7.2844,657900.0],["2024-10-01",7.2162,7.4402,7.2065,7.3234,683800.0],["2024-10-02",7.3915,7.45,7.2162,7.4305,610600.0],["2024-10-03",7.4305,7.6739,7.4305,7.5863,896000.0],["2024-10-04",7.5863,7.6642,7.5376,7.6447,467400.0],["2024-10-07",7.6739,7.8298,7.6545,7.6934,771900.0],["2024-10-08",7.596,7.635,7.4207,7.596,596600.0],["2024-10-09",7.5571,7.6252,7.5084,7.5863,316300.0],["2024-10-10",7.6058,7.7713,7.596,7.7421,890800.0],["2024-10-11",7.7226,7.8103,7.6934,7.7811,433100.0],["2024-10-15",7.596,7.596,7.3818,7.5279,802500.0],["2024-10-16",7.5766,7.6642,7.4889,7.6058,659400.0],["2024-10-17",7.6252,7.7518,7.5863,7.5863,272100.0],["2024-10-18",7.5376,7.6447,7.411,7.4792,636700.0],["2024-10-21",7.5279,7.6545,7.4207,7.4305,462700.0],["2024-10-22",7.45,7.6155,7.3234,7.3623,578000.0],["2024-10-23",7.3234,7.3331,7.1286,7.1481,442700.0],["2024-10-24",7.1091,7.596,7.1091,7.5376,594800.0],["2024-10-25",7.4792,7.6837,7.4792,7.6545,591600.0],["2024-10-28",7.4207,7.4986,7.2357,7.3915,671400.0],["2024-10-29",7.372,7.4597,7.1578,7.2454,520000.0],["2024-10-30",7.2552,7.635,7.2162,7.5571,947300.0],["2024-10-31",7.5473,7.8395,7.5181,7.7713,949100.0],["2024-11-01",7.7908,8.044,7.7421,7.8395,614700.0],["2024-11-04",7.8395,8.044,7.8395,7.9369,644400.0],["2024-11-05",7.8979,8.1706,7.8103,7.9564,899300.0],["2024-11-06",7.9369,8.3556,7.9271,8.268,1406700.0],["2024-11-07",8.3264,9.1834,8.2388,9.0958,1658800.0],["2024-11-08",9.0763,9.1639,8.716,8.7841,899800.0],["2024-11-11",8.901,8.9886,8.7452,8.9497,523700.0],["2024-11-12",8.9399,9.0471,8.7549,8.8426,695900.0],["2024-11-13",8.8133,8.8523,8.638,8.7452,444400.0],["2024-11-14",8.7257,8.8815,8.6867,8.8328,537800.0],["2024-11-15",8.8426,8.9302,8.716,8.7744,435700.0],["2024-11-18",8.7452,8.8913,8.7062,8.7257,363300.0],["2024-11-19",8.638,8.8523,8.5309,8.7646,694900.0],["2024-11-20",8.7939,9.2905,8.7646,9.2808,2659200.0],["2024-11-21",9.4269,9.4756,9.2516,9.4756,718400.0],["2024-11-22",9.4658,9.5243,9.3197,9.5145,631100.0],["2024-11-25",9.5243,9.5243,9.2029,9.2418,708200.0],["2024-11-26",9.2029,9.2711,9.1347,9.2126,480800.0],["2024-11-27",9.2516,9.3587,9.1055,9.2418,459700.0],["2024-11-28",9.2516,9.4171,9.2516,9.3684,152100.0],["2024-11-29",9.3977,9.4658,9.31,9.4074,366000.0],["2024-12-02",9.4074,9.5437,9.2126,9.534,665300.0],["2024-12-03",9.5924,9.6314,9.4756,9.5924,588000.0],["2024-12-04",9.6119,9.7288,9.4561,9.5243,709700.0],["2024-12-05",9.534,9.719,9.5145,9.534,417100.0],["2024-12-06",9.534,9.534,9.125,9.1931,512000.0],["2024-12-09",9.2418,9.3684,9.1931,9.3003,497300.0],["2024-12-10",9.2126,9.4269,9.1542,9.2418,842600.0],["2024-12-11",9.2905,9.4658,9.2418,9.3782,1195600.0],["2024-12-12",9.3879,9.4463,9.2516,9.3879,441300.0],["2024-12-13",9.3977,9.3977,9.0763,9.2516,473600.0],["2024-12-16",9.2516,9.349,9.1639,9.2224,394700.0],["2024-12-17",9.1152,9.1347,8.8523,9.1152,647700.0],["2024-12-18",9.1055,9.31,9.0179,9.0958,694600.0],["2024-12-19",9.1152,9.2711,9.086,9.2516,551000.0],["2024-12-20",9.1834,9.3879,9.1445,9.2711,1020500.0],["2024-12-23",9.2808,9.4269,9.1152,9.3977,824200.0],["2024-12-24",9.4853,9.5632,9.3684,9.4853,276500.0],["2024-12-27",9.5048,9.5437,9.3684,9.4463,758600.0],["2024-12-30",9.4366,9.6022,9.4074,9.4561,323200.0],["2024-12-31",9.4756,9.7101,9.4756,9.6905,510000.0],["2025-01-02",9.7198,9.9054,9.6319,9.7687,813400.0],["2025-01-03",9.8468,9.8468,9.7003,9.7687,633300.0],["2025-01-06",9.9641,9.9641,9.4952,9.5342,669000.0],["2025-01-07",9.6026,9.6612,9.2119,9.5342,584200.0],["2025-01-08",9.4365,9.5245,9.3486,9.4952,632100.0],["2025-01-09",9.5342,9.7101,9.3877,9.5538,304600.0],["2025-01-10",9.5831,9.6515,9.3877,9.4463,497800.0],["2025-01-13",9.417,9.4952,9.3389,9.3682,573800.0],["2025-01-14",9.3584,9.5147,9.3584,9.4756,422900.0],["2025-01-15",9.2509,9.4952,9.2509,9.3486,419600.0],["2025-01-16",9.3291,9.3877,9.0165,9.036,600100.0],["2025-01-17",9.0556,9.1239,8.9774,9.0165,627500.0],["2025-01-20",8.9481,9.1239,8.8895,9.0165,289100.0],["2025-01-21",8.9286,8.9579,8.6746,8.7527,526100.0],["2025-01-22",8.7234,9.0653,8.7234,9.036,565000.0],["2025-01-23",9.036,9.1923,8.8602,9.0067,737600.0],["2025-01-24",8.997,9.0849,8.8602,8.8895,573000.0],["2025-01-27",8.7918,8.9481,8.5769,8.6062,520300.0],["2025-01-28",8.6062,8.7918,8.4304,8.5867,395100.0],["2025-01-29",8.4694,8.6551,8.4499,8.5378,303000.0],["2025-01-30",8.5867,8.6941,8.5281,8.6746,406900.0],["2025-01-31",8.6551,8.6551,8.4108,8.4108,1083900.0],["2025-02-03",8.108,8.4206,8.0592,8.362,626200.0],["2025-02-04",8.3425,8.4597,8.2545,8.3718,362000.0],["2025-02-05",8.4011,8.7527,8.2838,8.7039,731700.0],["2025-02-06",8.782,8.87,8.5867,8.6551,542100.0],["2025-02-07",8.6062,8.7527,8.2741,8.4597,443300.0],["2025-02-10",8.5378,8.7039,8.4401,8.6355,624500.0],["2025-02-11",8.616,8.6941,8.5085,8.6355,307500.0],["2025-02-12",8.5964,8.8504,8.5867,8.7137,443800.0],["2025-02-13",8.7039,8.7527,8.616,8.7039,290100.0],["2025-02-14",8.6941,8.7625,8.489,8.4988,189400.0],["2025-02-18",8.5281,8.7234,8.4206,8.6941,329400.0],["2025-02-19",8.6844,8.782,8.6257,8.6453,243100.0],["2025-02-20",8.6844,8.6844,8.362,8.489,457400.0],["2025-02-21",8.5183,8.5183,8.1764,8.1959,576000.0],["2025-02-24",8.1862,8.3425,8.1568,8.2643,397900.0],["2025-02-25",8.2838,8.2838,7.9029,7.9322,354000.0],["2025-02-26",7.9126,8.0592,7.6977,7.7173,764700.0],["2025-02-27",7.7856,8.0005,7.7075,7.9029,661300.0],["2025-02-28",7.9126,7.9126,7.6977,7.8149,635800.0],["2025-03-03",7.8638,7.9615,7.2679,7.3851,904600.0],["2025-03-04",7.2777,7.3754,6.926,7.0921,1000000.0],["2025-03-05",7.0725,7.307,7.053,7.2484,476800.0],["2025-03-06",7.1604,7.1995,6.9162,6.9846,427300.0],["2025-03-07",7.0334,7.5317,6.7404,6.8478,1606300.0],["2025-03-10",6.8381,6.8576,6.5743,6.799,1346800.0],["2025-03-11",6.8381,6.8381,6.5841,6.7111,1282400.0],["2025-03-12",6.7892,7.1311,6.7599,7.0921,1054000.0],["2025-03-13",7.0628,7.1214,6.9065,7.0628,934700.0],["2025-03-14",7.2093,7.2191,6.9944,7.0432,830800.0],["2025-03-17",7.053,7.1702,6.9944,7.0335,876800.0],["2025-03-18",7.0921,7.0921,6.9162,6.9455,1295000.0],["2025-03-19",6.9944,7.2777,6.9651,7.2191,1239700.0],["2025-03-20",7.1604,7.307,7.1214,7.2191,523400.0],["2025-03-21",7.1702,7.2191,7.1116,7.1995,819900.0],["2025-03-24",7.2484,7.3363,7.2093,7.2581,752200.0],["2025-03-25",7.2777,7.3265,7.1702,7.2386,794700.0],["2025-03-26",7.3265,7.3656,7.1897,7.1995,595800.0],["2025-03-27",7.2191,7.3558,7.1116,7.3167,748600.0],["2025-03-28",7.2581,7.4047,7.2484,7.3754,948300.0],["2025-03-31",7.2899,7.4765,7.2506,7.2702,1400400.0],["2025-04-01",7.2801,7.4569,7.2309,7.3783,660000.0],["2025-04-02",7.2899,7.4962,7.2408,7.4667,702400.0],["2025-04-03",7.1425,7.2211,6.6808,6.7201,987500.0],["2025-04-04",6.3762,6.4744,5.6688,6.0225,1917900.0],["2025-04-07",5.6983,6.1306,5.5902,5.9734,1456500.0],["2025-04-08",6.1993,6.1993,5.6,5.6885,864900.0],["2025-04-09",5.6099,6.4351,5.492,6.2878,784000.0],["2025-04-10",6.1699,6.1699,5.7474,5.7965,895100.0],["2025-04-11",5.8358,6.0716,5.7278,5.993,720400.0],["2025-04-14",6.1502,6.16,5.8653,5.9046,487300.0],["2025-04-15",5.9439,5.9636,5.8555,5.8948,526500.0],["2025-04-16",5.8555,6.1404,5.8555,6.1404,785300.0],["2025-04-17",6.1895,6.3172,6.1699,6.2878,583100.0],["2025-04-21",6.1699,6.1699,5.8948,5.9144,531100.0],["2025-04-22",5.9832,6.1797,5.9537,6.0225,255300.0],["2025-04-23",6.1011,6.1797,5.9341,5.9832,473900.0],["2025-04-24",6.0422,6.1502,6.0127,6.0323,390500.0],["2025-04-25",5.993,6.1306,5.9734,6.0814,516800.0],["2025-04-28",6.1306,6.1306,5.9636,6.0323,490000.0],["2025-04-29",6.0323,6.1797,5.9243,6.0716,563900.0],["2025-04-30",5.9537,6.0029,5.8064,5.9734,585000.0],["2025-05-01",5.9636,6.1306,5.9341,5.9734,543800.0],["2025-05-02",6.0323,6.2092,5.9734,6.1404,473900.0],["2025-05-05",6.1404,6.1895,6.0618,6.1109,378000.0],["2025-05-06",6.1109,6.1797,5.8948,5.9046,566700.0],["2025-05-07",5.9243,5.9636,5.8162,5.9243,502600.0],["2025-05-08",5.9832,6.1109,5.8948,6.0422,717300.0],["2025-05-09",5.9341,5.9439,5.6492,5.8948,1225000.0],["2025-05-12",6.1306,6.2386,5.9832,6.0814,660900.0],["2025-05-13",6.1207,6.2878,6.1207,6.1895,884700.0],["2025-05-14",6.219,6.2878,6.1306,6.1502,726200.0],["2025-05-15",6.1502,6.1699,6.0323,6.1306,390500.0],["2025-05-16",6.1404,6.16,6.052,6.052,351100.0],["2025-05-20",6.052,6.1993,6.0127,6.0323,487900.0],["2025-05-21",5.993,6.1306,5.993,6.0716,557600.0],["2025-05-22",6.0225,6.0323,5.9144,5.9636,369000.0],["2025-05-23",5.9341,6.0618,5.8653,6.0225,610700.0],["2025-05-26",6.052,6.1404,6.0422,6.1306,408400.0],["2025-05-27",6.1306,6.16,6.0716,6.1404,575000.0],["2025-05-28",6.1797,6.1993,6.0422,6.1109,831000.0],["2025-05-29",6.1502,6.1797,6.0913,6.1404,561600.0],["2025-05-30",6.1404,6.1699,6.052,6.1404,788100.0],["2025-06-02",6.1993,6.2583,6.1109,6.1797,738500.0],["2025-06-03",6.1993,6.5629,6.1404,6.5137,882300.0],["2025-06-04",6.4351,6.612,6.3565,6.4057,1042100.0],["2025-06-05",6.445,6.445,6.3271,6.3467,542600.0],["2025-06-06",6.3762,6.5629,6.3762,6.4155,266000.0],["2025-06-09",6.4155,6.6513,6.386,6.553,457300.0],["2025-06-10",6.553,6.7593,6.553,6.6513,696800.0],["2025-06-11",6.6906,6.779,6.6415,6.7692,392300.0],["2025-06-12",6.7201,6.7299,6.6415,6.6709,438200.0],["2025-06-13",6.8183,6.8674,6.6709,6.7986,404300.0],["2025-06-16",6.7986,6.8379,6.6709,6.8281,587300.0],["2025-06-17",6.8478,6.9165,6.779,6.8183,340500.0],["2025-06-18",6.8576,6.9067,6.6808,6.7004,375400.0],["2025-06-19",6.6808,6.7692,6.6808,6.7102,88000.0],["2025-06-20",6.7004,6.7299,6.5923,6.6906,508000.0],["2025-06-23",6.7299,6.8281,6.4351,6.4843,688200.0],["2025-06-24",6.386,6.5432,6.3762,6.4253,420700.0],["2025-06-25",6.445,6.5432,6.4351,6.4941,469800.0],["2025-06-26",6.4744,6.553,6.4351,6.5236,494300.0],["2025-06-27",6.5236,6.6316,6.445,6.5236,505600.0],["2025-06-30",6.5067,6.5859,6.4375,6.5562,430800.0],["2025-07-02",6.5859,6.8034,6.5859,6.6847,656300.0],["2025-07-03",6.8924,7.1198,6.8924,6.9715,878700.0],["2025-07-04",6.9715,7.0111,6.8825,6.8825,261200.0],["2025-07-07",6.932,6.9814,6.754,6.754,407800.0],["2025-07-08",6.7737,7.0506,6.7342,6.9913,804100.0],["2025-07-09",7.0012,7.11,6.9418,7.0803,590100.0],["2025-07-10",7.0704,7.199,7.0605,7.1396,679800.0],["2025-07-11",7.11,7.288,7.11,7.2682,574200.0],["2025-07-14",7.2682,7.3077,7.1495,7.2286,671900.0],["2025-07-15",7.2385,7.3077,7.1693,7.2286,815100.0],["2025-07-16",7.2088,7.3374,7.1891,7.2978,732200.0],["2025-07-17",7.2978,7.377,7.2682,7.3374,406900.0],["2025-07-18",7.4264,7.4462,7.3572,7.4066,417100.0],["2025-07-21",7.4659,7.5747,7.3374,7.3374,720700.0],["2025-07-22",7.3176,7.3967,7.2286,7.3374,629200.0],["2025-07-23",7.3671,7.4857,7.3473,7.4066,269700.0],["2025-07-24",7.4659,7.5253,7.3671,7.4363,373100.0],["2025-07-25",7.4659,7.4659,7.2187,7.2385,310400.0],["2025-07-28",7.288,7.4857,7.2484,7.4758,360300.0],["2025-07-29",7.4758,7.5352,7.3176,7.4462,334200.0],["2025-07-30",7.3967,7.4561,7.2978,7.3868,604100.0],["2025-07-31",7.3473,7.3967,7.1693,7.1693,587300.0],["2025-08-01",7.1396,7.1693,6.9616,7.1297,540000.0],["2025-08-05",7.1693,7.2385,7.0605,7.1693,637700.0],["2025-08-06",7.2187,7.3176,7.1297,7.1792,520000.0],["2025-08-07",7.2583,7.3176,7.1792,7.2088,335500.0],["2025-08-08",7.2978,7.3473,7.0803,7.2088,704000.0],["2025-08-11",7.2978,7.4066,7.2484,7.3671,425900.0],["2025-08-12",7.3671,7.8417,7.3671,7.8121,949000.0],["2025-08-13",7.7923,7.8318,7.5747,7.7329,473300.0],["2025-08-14",7.6736,7.7527,7.6143,7.7329,570000.0],["2025-08-15",7.7329,7.7725,7.6538,7.6538,610400.0],["2025-08-18",7.6934,7.9999,7.6341,7.9802,626300.0],["2025-08-19",7.9802,8.0098,7.6835,7.7428,648800.0],["2025-08-20",7.7231,7.8417,7.7132,7.7725,488500.0],["2025-08-21",7.7824,7.99,7.7725,7.9703,446200.0],["2025-08-22",8.0098,8.2768,8.0098,8.2768,1006000.0],["2025-08-25",8.2373,8.257,7.9999,8.1087,923700.0],["2025-08-26",8.1285,8.2274,8.0494,8.1087,581000.0],["2025-08-27",8.1087,8.2274,8.0889,8.168,436700.0],["2025-08-28",8.2373,8.2373,8.1087,8.1483,545800.0],["2025-08-29",8.1977,8.2669,8.1483,8.1977,509300.0],["2025-09-02",8.1483,8.3658,8.1087,8.3559,479800.0],["2025-09-03",8.2966,8.3757,8.2076,8.2768,628600.0],["2025-09-04",8.257,8.3955,8.2175,8.2966,321800.0],["2025-09-05",8.2768,8.346,8.0988,8.1779,710300.0],["2025-09-08",8.1186,8.2472,8.1087,8.2175,320500.0],["2025-09-09",8.2175,8.346,8.2175,8.3065,401800.0],["2025-09-10",8.2966,8.4845,8.2966,8.4746,349900.0],["2025-09-11",8.3658,8.4845,8.3658,8.4449,409800.0],["2025-09-12",8.4746,8.5438,8.435,8.5043,310500.0],["2025-09-15",8.5141,8.6229,8.4548,8.6031,337400.0],["2025-09-16",8.6328,8.702,8.524,8.5339,601300.0],["2025-09-17",8.5141,8.7317,8.5141,8.6031,322700.0],["2025-09-18",8.6229,8.7614,8.6229,8.6921,555800.0],["2025-09-19",8.7317,8.7317,8.5141,8.5735,1252000.0],["2025-09-22",8.5735,8.7119,8.524,8.702,885000.0],["2025-09-23",8.7119,8.9493,8.702,8.8306,727900.0],["2025-09-24",8.8899,9.0086,8.8009,8.88,990300.0],["2025-09-25",8.8207,9.0086,8.7416,8.969,538200.0],["2025-09-26",8.9987,9.1174,8.9295,8.9493,838500.0],["2025-09-29",8.9522,9.2503,8.9324,9.2404,548500.0],["2025-09-30",9.2006,9.3497,9.1211,9.3298,690100.0],["2025-10-01",9.3199,9.5881,9.2602,9.4292,759500.0],["2025-10-02",9.4292,9.5086,9.2503,9.3397,375100.0],["2025-10-03",9.3894,9.4391,9.2702,9.4192,519500.0],["2025-10-06",9.4093,9.4888,9.3397,9.4292,288400.0],["2025-10-07",9.3993,9.4391,9.2106,9.3199,673400.0],["2025-10-08",9.4192,9.4192,9.2404,9.3397,705000.0],["2025-10-09",9.3894,9.5384,9.2801,9.2901,675200.0],["2025-10-10",9.2901,9.5086,8.8032,8.833,1082600.0],["2025-10-14",8.8628,9.0615,8.8628,9.0118,515000.0],["2025-10-15",8.992,9.1509,8.9721,8.9721,415100.0],["2025-10-16",8.9522,8.9721,8.6144,8.7336,663200.0],["2025-10-17",8.6641,8.7734,8.5747,8.5846,359800.0],["2025-10-20",8.5945,8.7933,8.5945,8.7535,362700.0],["2025-10-21",8.7237,8.7734,8.5945,8.6939,280200.0],["2025-10-22",8.7436,9.1708,8.7336,9.1311,789000.0],["2025-10-23",9.2503,9.4987,9.1211,9.4788,593700.0],["2025-10-24",9.5086,9.6577,9.4689,9.4888,660600.0],["2025-10-27",9.5583,9.5583,9.3298,9.4391,414700.0],["2025-10-28",9.3894,9.5285,9.3596,9.4093,318100.0],["2025-10-29",9.4987,9.5683,9.4391,9.5484,544900.0],["2025-10-30",9.5086,9.608,9.4391,9.459,473400.0],["2025-10-31",9.5384,9.5782,9.3894,9.5484,528700.0],["2025-11-03",9.7074,9.7074,9.3795,9.3894,683800.0],["2025-11-04",9.3199,9.3199,9.1112,9.2702,563200.0],["2025-11-05",9.2901,9.5583,9.2702,9.4391,702600.0],["2025-11-06",9.3795,9.5285,9.3,9.3993,387100.0],["2025-11-07",9.3993,9.4788,9.2404,9.459,566600.0],["2025-11-10",9.5086,9.8763,9.4888,9.8663,643200.0],["2025-11-11",9.8663,10.0054,9.8167,9.8564,554300.0],["2025-11-12",9.8067,9.8365,9.6477,9.757,743800.0],["2025-11-13",9.7968,9.7968,9.3795,9.4689,662000.0],["2025-11-14",9.7471,11.2176,9.3894,11.0189,2065700.0],["2025-11-17",10.9394,11.1282,10.4724,10.6513,839300.0],["2025-11-18",10.532,11.1779,10.532,11.1481,2770500.0],["2025-11-19",11.1083,11.5455,11.0288,11.5256,3336600.0],["2025-11-20",11.6349,12.0224,11.5256,11.5952,3892700.0],["2025-11-21",11.615,11.6747,11.3468,11.4263,789400.0],["2025-11-24",11.4561,11.6051,11.2772,11.307,1174600.0],["2025-11-25",11.2872,11.5852,11.1779,11.5256,820000.0],["2025-11-26",11.5157,11.8138,11.5157,11.7542,422100.0],["2025-11-27",11.7243,11.9429,11.7243,11.9032,185800.0],["2025-11-28",11.9231,12.3006,11.9131,12.2112,508300.0],["2025-12-01",12.1715,12.4695,12.1715,12.241,580000.0],["2025-12-02",12.2509,12.5093,12.2509,12.4199,531000.0],["2025-12-03",12.4199,12.7179,12.3106,12.4695,637200.0],["2025-12-04",12.549,12.7775,12.3404,12.5987,599300.0],["2025-12-05",12.6384,12.9365,12.5987,12.867,605400.0],["2025-12-08",12.8272,13.1551,12.8272,12.8372,1928000.0],["2025-12-09",12.8272,13.1054,12.8272,12.8868,579700.0],["2025-12-10",12.8968,13.016,12.8173,12.9067,1536000.0],["2025-12-11",12.7179,12.9862,12.708,12.9166,417700.0],["2025-12-12",12.9266,12.9763,12.559,12.6683,397100.0],["2025-12-15",12.6981,12.7875,12.4993,12.6384,761200.0],["2025-12-16",12.5192,12.5192,12.0025,12.0423,1499800.0],["2025-12-17",12.1118,12.2708,12.0224,12.2509,690600.0],["2025-12-18",12.2708,12.3602,12.1218,12.1416,509200.0],["2025-12-19",12.1715,12.1715,12.082,12.1715,782300.0],["2025-12-22",12.2808,12.4199,12.0522,12.092,1058800.0],["2025-12-23",12.1118,12.1715,12.0622,12.1715,556000.0],["2025-12-24",12.1715,12.1715,12.0721,12.1118,165000.0],["2025-12-29",12.0721,12.3503,12.0622,12.241,678800.0],["2025-12-30",12.2013,12.39,12.2013,12.3304,407400.0],["2025-12-31",12.3733,12.3733,12.1938,12.2337,245000.0],["2026-01-02",12.2237,12.4331,12.1839,12.3135,609200.0],["2026-01-05",12.4331,12.5229,11.8848,11.9446,922000.0],["2026-01-06",11.9845,12.0642,11.7452,11.815,616400.0],["2026-01-07",11.8249,11.8648,11.466,11.6156,866900.0],["2026-01-08",11.6255,11.9845,11.5158,11.9047,832600.0],["2026-01-09",11.9944,12.2138,11.8748,12.144,986100.0],["2026-01-12",12.144,12.5827,12.0642,12.5129,991600.0],["2026-01-13",12.5827,12.9616,12.5328,12.9416,2633400.0],["2026-01-14",12.9616,13.5,12.9117,13.3903,960300.0],["2026-01-15",13.3006,13.7193,13.2208,13.5,691400.0],["2026-01-16",13.6096,13.6296,13.4501,13.5199,684700.0],["2026-01-19",13.4501,13.7393,13.4501,13.7293,164000.0],["2026-01-20",13.829,14.1082,13.7492,13.8689,802600.0],["2026-01-21",13.9486,14.6067,13.8689,14.487,711400.0],["2026-01-22",14.4771,14.5469,14.2378,14.2577,580000.0],["2026-01-23",14.497,14.5469,14.0982,14.148,520400.0],["2026-01-26",14.168,14.168,13.6096,13.9486,628500.0],["2026-01-27",13.9387,14.0284,13.7393,14.0284,514000.0],["2026-01-28",14.1979,14.2278,13.5498,13.7592,524900.0],["2026-01-29",13.9586,14.2178,13.7093,14.2079,1099700.0],["2026-01-30",14.0284,14.3275,13.9985,14.158,1227300.0],["2026-02-02",13.8888,14.7861,13.8888,14.6067,763900.0],["2026-02-03",14.6765,14.9457,14.5369,14.9158,854800.0],["2026-02-04",14.9158,15.0853,14.4172,14.7861,647800.0],["2026-02-05",14.7762,15.0254,14.5469,14.5768,615400.0],["2026-02-06",14.5867,15.2847,14.5867,15.185,570000.0],["2026-02-09",15.2548,15.4243,15.0454,15.1052,881100.0],["2026-02-10",15.2747,15.4243,14.9058,15.2448,395100.0],["2026-02-11",15.4143,15.5838,15.0952,15.514,618900.0],["2026-02-12",15.5938,16.0125,15.2248,15.4841,806400.0],["2026-02-13",15.4043,16.4313,15.4043,16.4014,836400.0],["2026-02-17",16.4213,16.521,15.8929,16.3216,1209900.0],["2026-02-18",16.4512,16.6706,16.3515,16.5609,854500.0],["2026-02-19",16.6606,16.9198,16.4213,16.6406,895000.0],["2026-02-20",16.4911,16.6307,15.863,16.0923,557900.0],["2026-02-23",16.1022,16.3814,16.1022,16.2219,621400.0],["2026-02-24",16.2319,16.4612,16.1222,16.3914,453500.0],["2026-02-25",16.4911,16.6805,16.1521,16.2618,577900.0],["2026-02-26",16.1122,16.8999,15.863,16.7703,699600.0],["2026-02-27",16.7104,17.0395,16.6706,16.7802,1279300.0],["2026-03-02",16.9497,17.199,16.6406,16.85,747500.0],["2026-03-03",16.9098,16.9497,16.2219,16.5409,885300.0],["2026-03-04",16.4712,17.1791,16.4712,17.0395,718900.0],["2026-03-05",16.8799,17.189,16.6805,16.8799,760900.0],["2026-03-06",16.7603,17.0793,16.6706,16.9098,655700.0],["2026-03-09",16.7005,17.1093,16.511,17.0395,1272200.0],["2026-03-10",16.9198,18.0764,16.7104,17.7573,999300.0],["2026-03-11",18.3057,18.9338,18.1063,18.1861,2206200.0],["2026-03-12",18.4652,18.7643,18.1063,18.2658,1642200.0],["2026-03-13",18.2858,18.4254,17.857,18.216,1349800.0],["2026-03-16",18.3755,18.4453,18.0465,18.206,1291900.0],["2026-03-17",18.2957,18.6447,18.1761,18.3556,949900.0],["2026-03-18",18.3057,18.6547,18.1861,18.2957,969700.0],["2026-03-19",18.196,18.4553,18.0465,18.1562,912000.0],["2026-03-20",18.2559,18.6447,18.196,18.555,12439400.0],["2026-03-23",18.4652,18.7344,18.0963,18.3356,1028500.0],["2026-03-24",18.196,18.6248,18.196,18.3256,1043900.0],["2026-03-25",18.196,18.4453,18.1462,18.2858,845200.0],["2026-03-26",18.206,18.7843,18.0864,18.4154,1073900.0],["2026-03-27",18.3954,19.213,18.3954,19.1233,983600.0],["2026-03-30",19.3327,19.5221,18.5151,18.545,1625900.0],["2026-03-31",18.76,19.12,18.08,18.41,745000.0],["2026-04-01",18.25,18.36,17.4,17.49,895100.0],["2026-04-02",17.99,18.42,17.65,17.67,663800.0],["2026-04-06",17.58,17.82,17.24,17.64,1642900.0],["2026-04-07",17.7,18.17,17.44,17.69,1395700.0],["2026-04-08",17.28,17.9,16.6,17.79,1467300.0],["2026-04-09",17.84,18.2,17.53,17.75,875600.0],["2026-04-10",17.68,17.97,17.65,17.93,619900.0],["2026-04-13",18.14,18.52,18.01,18.29,353200.0],["2026-04-14",18.17,18.17,17.45,17.67,500100.0],["2026-04-15",17.75,18.08,17.54,17.99,482100.0],["2026-04-16",17.91,18.38,17.91,18.1,419100.0],["2026-04-17",17.64,17.66,16.9,17.17,562900.0],["2026-04-20",17.25,17.62,17.2,17.57,382000.0],["2026-04-21",17.58,17.74,17.31,17.62,294300.0],["2026-04-22",17.88,18.35,17.88,18.33,454000.0],["2026-04-23",18.44,18.88,18.44,18.67,542600.0],["2026-04-24",18.61,19.22,18.45,19.06,703300.0],["2026-04-27",19.07,19.47,18.83,18.98,678300.0],["2026-04-28",19.2,19.39,18.86,19.01,462700.0],["2026-04-29",19.22,19.27,18.97,19.2,1547200.0],["2026-04-30",19.0,19.39,18.87,19.34,511300.0],["2026-05-01",19.3,19.36,18.9,19.24,412100.0],["2026-05-04",19.34,19.39,18.78,18.92,639600.0],["2026-05-05",18.93,19.26,18.77,19.11,361600.0],["2026-05-06",18.73,19.12,18.13,18.55,963500.0],["2026-05-07",18.38,18.56,17.89,18.0,1326000.0],["2026-05-08",19.32,19.33,17.75,17.79,710000.0],["2026-05-11",17.95,18.08,17.69,17.81,609600.0],["2026-05-12",17.94,18.02,17.35,17.66,839600.0],["2026-05-13",17.73,17.9,17.48,17.7,355100.0],["2026-05-14",17.66,18.0,17.66,17.86,543300.0],["2026-05-15",17.78,18.54,17.62,18.4,729100.0],["2026-05-19",18.6,19.09,18.5,18.93,785500.0],["2026-05-20",18.88,19.15,18.63,18.89,546900.0],["2026-05-21",19.0,19.31,18.85,18.98,467700.0],["2026-05-22",18.89,19.01,18.65,18.7,415300.0],["2026-05-25",18.38,18.46,17.77,17.79,201600.0],["2026-05-26",17.79,18.37,17.79,18.21,249400.0],["2026-05-27",17.99,18.25,17.48,17.55,494700.0],["2026-05-28",17.56,17.9,16.94,17.16,794600.0],["2026-05-29",17.15,17.32,17.06,17.32,464300.0],["2026-06-01",17.49,17.78,17.32,17.5,481900.0],["2026-06-02",17.6,17.88,17.6,17.67,276700.0],["2026-06-03",17.67,18.25,17.62,17.82,701500.0],["2026-06-04",17.72,18.35,17.62,18.25,320200.0],["2026-06-05",18.14,18.29,17.16,17.24,591800.0],["2026-06-08",17.46,17.73,17.27,17.49,583800.0],["2026-06-09",17.49,17.52,16.75,17.25,322700.0],["2026-06-10",17.2,17.55,16.81,16.83,371400.0],["2026-06-11",16.81,17.11,16.54,16.73,569500.0],["2026-06-12",16.6,17.0,16.53,16.81,278700.0],["2026-06-15",16.5,16.5,15.88,16.37,263700.0],["2026-06-16",16.13,16.19,15.61,15.79,443000.0],["2026-06-17",15.76,15.8,15.32,15.32,470200.0],["2026-06-18",15.26,15.39,14.93,15.24,528000.0],["2026-06-19",15.1,15.49,15.1,15.41,378300.0],["2026-06-22",15.2,15.49,14.99,15.4,446000.0],["2026-06-23",15.31,15.95,15.22,15.87,616200.0],["2026-06-24",16.59,16.97,15.97,16.23,680100.0],["2026-06-25",16.0,16.57,16.0,16.32,433500.0],["2026-06-26",16.19,16.7,16.06,16.65,656600.0],["2026-06-29",16.61,16.9,16.6,16.66,776624.0],["2026-06-30",16.73,16.94,16.29,16.57,523700],["2026-07-02",16.27,16.49,16.16,16.37,576700],["2026-07-03",16.42,16.64,16.42,16.54,116100],["2026-07-06",16.42,16.7,15.99,16.03,635300],["2026-07-07",16.17,16.29,15.85,16.14,777550],["2026-07-08",16.32,16.69,16.32,16.62,400901],["2026-07-09",16.49,16.6,16.145,16.21,469981],["2026-07-10",16.19,16.46,16.09,16.35,586005],["2026-07-13",16.61,16.72,16.51,16.65,342971],["2026-07-14",16.72,16.86,16.15,16.3,332041],["2026-07-15",16.31,16.4,15.98,16.15,448343],["2026-07-16",16.26,16.41,16.0,16.23,468050],["2026-07-17",16.49,16.58,16.02,16.41,846209],["2026-07-20",16.31,16.94,16.31,16.59,799363],["2026-07-21",16.69,17.29,16.69,17.26,550937],["2026-07-22",17.27,17.59,17.11,17.13,437267],["2026-07-23",17.24,17.43,16.98,17.35,505899],["2026-07-24",17.28,17.54,17.17,17.28,478397],["2026-07-27",17.15,17.37,16.99,17.35,402965],["2026-07-28",17.28,17.28,16.79,17.1,675482],["2026-07-29",17.34,17.49,16.17,16.25,729870],["2026-07-30",16.24,16.72,16.08,16.24,301139],["2026-07-31",16.38,16.6,16.24,16.34,463141],["2026-08-04",15.91,16.74,15.82,16.63,551123],["2026-08-05",16.64,16.64,16.2,16.33,391688],["2026-08-06",16.51,16.64,16.29,16.44,355025],["2026-08-07",18.0,18.85,16.7,18.33,2008447],["2026-08-10",18.38,18.78,18.05,18.63,145488],["2026-08-11",18.93,19.45,18.93,19.24,1337449],["2026-08-12",19.25,19.64,19.08,19.1,499158],["2026-08-13",19.05,19.24,18.93,19.05,334397],["2026-08-14",19.1,19.32,19.0,19.1,264918],["2026-08-17",19.17,19.43,19.08,19.3,346212],["2026-08-18",19.3,19.43,19.06,19.1,352927],["2026-08-19",19.2,19.22,18.34,18.54,669315],["2026-08-20",18.67,19.13,18.65,19.01,629499],["2026-08-21",18.97,19.46,18.95,19.15,850205],["2026-08-24",19.01,19.23,18.58,18.68,655603],["2026-08-25",18.57,18.93,18.35,18.35,253778],["2026-08-26",18.08,18.6,17.935,18.38,375631],["2026-08-27",18.4,18.485,18.06,18.38,471699],["2026-08-28",18.4,18.5,18.0,18.28,267929],["2026-08-31",18.37,18.68,18.31,18.57,402678],["2026-09-01",18.8,19.02,18.41,18.98,288986],["2026-09-02",18.92,19.24,18.61,18.9,285452],["2026-09-03",18.76,19.17,18.68,18.96,422998],["2026-09-04",18.97,19.12,18.68,19.03,362745],["2026-09-08",19.03,19.33,18.98,19.22,887730],["2026-09-09",19.35,19.86,18.98,19.05,455652],["2026-09-10",19.13,19.49,18.91,19.3,499459],["2026-09-11",19.22,20.15,19.04,20.09,611657],["2026-09-14",20.25,20.38,19.02,19.07,1202785],["2026-09-15",19.22,19.59,19.09,19.54,276580],["2026-09-16",19.35,19.99,19.18,19.28,714836],["2026-09-17",19.14,19.63,18.98,19.04,295067],["2026-09-18",19.07,19.08,18.8,18.98,886927],["2026-09-21",18.94,18.98,18.53,18.84,752365],["2026-09-22",18.6,18.82,18.25,18.41,394570],["2026-09-23",18.53,18.73,18.42,18.55,761913],["2026-09-24",18.64,18.85,18.43,18.47,532193],["2026-09-25",18.33,18.53,18.2,18.28,366778],["2026-09-28",18.45,18.64,18.0,18.03,435279],["2026-09-29",17.79,18.16,17.57,18.0,445579],["2026-09-30",18.1,18.3,17.87,17.9,376735],["2026-10-01",17.8,18.525,17.8,18.23,631801],["2026-10-02",17.93,18.24,17.64,17.89,738174],["2026-10-05",17.89,18.84,17.77,18.48,361983],["2026-10-06",18.37,18.4,17.83,18.24,631241],["2026-10-07",18.12,18.47,17.75,18.05,390496],["2026-10-08",18.31,18.67,18.09,18.67,386700],["2026-10-09",18.7,19.38,18.7,19.09,391600],["2026-10-13",19.2,20.13,19.2,20.06,1382440],["2026-10-14",19.99,20.31,19.7,19.76,1618219],["2026-10-15",19.61,19.985,19.55,19.77,700754],["2026-10-16",19.58,20.325,19.58,20.2,963974],["2026-10-19",20.16,20.45,19.99,20.34,405600],["2026-10-20",20.34,20.63,19.99,20.3,838800],["2026-10-21",20.3,20.83,20.22,20.54,501500],["2026-10-22",20.51,20.54,19.28,19.76,940200],["2026-10-23",19.87,20.53,19.85,20.04,596500],["2026-10-26",19.79,20.76,19.79,20.53,324032],["2026-10-27",20.38,20.76,20.38,20.5,251200],["2026-10-28",20.67,21.16,20.67,20.88,461156],["2026-10-29",20.98,21.14,20.55,20.84,260100]],"session_anchor":{"v":1,"date":"2011-06-29","index":0,"basis":"feed"}}