{"t":"FF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-03-23",2.1404,2.2841,2.1404,2.1726,39500.0],["2011-03-24",2.1983,2.2305,2.1768,2.209,50600.0],["2011-03-25",2.2176,2.2305,2.2176,2.2197,3800.0],["2011-03-28",2.2326,2.2326,2.1983,2.1983,6900.0],["2011-03-29",2.2197,2.2197,2.1768,2.1983,6900.0],["2011-03-30",2.209,2.3055,2.2004,2.3055,26200.0],["2011-03-31",2.3055,2.3055,2.2755,2.3055,3400.0],["2011-04-01",2.3377,2.3591,2.3377,2.3591,2200.0],["2011-04-04",2.3806,2.4128,2.2841,2.3977,33100.0],["2011-04-05",2.3956,2.402,2.2648,2.3956,14200.0],["2011-04-06",2.4128,2.4128,2.3956,2.4106,13700.0],["2011-04-07",2.4321,2.4642,2.3977,2.4449,29300.0],["2011-04-08",2.4557,2.4835,2.4557,2.4792,9800.0],["2011-04-11",2.4878,2.743,2.4878,2.7044,21000.0],["2011-04-12",2.7259,2.743,2.6808,2.7087,32300.0],["2011-04-13",2.7259,2.7323,2.6186,2.728,24900.0],["2011-04-14",2.7195,2.7302,2.7023,2.7302,25300.0],["2011-04-15",2.7323,2.7774,2.6658,2.6658,153900.0],["2011-04-18",2.6422,2.668,2.4707,2.5822,37600.0],["2011-04-19",2.6036,2.7152,2.6036,2.6723,19800.0],["2011-04-20",2.743,2.7581,2.6723,2.7087,19500.0],["2011-04-21",2.7216,2.7623,2.7173,2.7623,15700.0],["2011-04-25",2.7881,2.8331,2.7881,2.7881,29900.0],["2011-04-26",2.7902,2.8224,2.7902,2.7967,17700.0],["2011-04-27",2.7967,3.0004,2.7881,2.8288,70700.0],["2011-04-28",2.8202,2.8267,2.7774,2.7774,7600.0],["2011-04-29",2.7795,2.7795,2.6851,2.7216,8900.0],["2011-05-02",2.7044,2.7044,2.6851,2.698,10000.0],["2011-05-03",2.7087,2.7087,2.6808,2.7001,11000.0],["2011-05-04",2.7001,2.7195,2.6808,2.7195,12000.0],["2011-05-05",2.7023,2.7623,2.7023,2.7581,22500.0],["2011-05-06",2.7645,2.7645,2.7388,2.7388,9600.0],["2011-05-09",2.7173,2.7323,2.683,2.698,4100.0],["2011-05-10",2.698,2.7345,2.698,2.7345,15200.0],["2011-05-11",2.7345,2.7623,2.7066,2.7473,6800.0],["2011-05-12",2.7623,2.7816,2.743,2.7666,44000.0],["2011-05-13",2.7623,2.7795,2.7237,2.7623,9700.0],["2011-05-16",2.7774,2.7774,2.728,2.7774,7300.0],["2011-05-17",2.7559,2.7774,2.7559,2.7752,8300.0],["2011-05-18",2.7623,2.7924,2.7559,2.7924,20200.0],["2011-05-19",2.7774,2.8417,2.7688,2.8331,18700.0],["2011-05-20",2.7774,2.8846,2.7538,2.7816,57500.0],["2011-05-23",2.7988,2.8224,2.7816,2.8224,10400.0],["2011-05-24",2.831,2.831,2.8267,2.831,1700.0],["2011-05-25",2.8203,2.8631,2.8117,2.8481,13500.0],["2011-05-26",2.7838,2.8631,2.7774,2.8631,15800.0],["2011-05-27",2.861,2.8912,2.861,2.8848,12500.0],["2011-05-31",2.8848,2.9474,2.8761,2.9453,21200.0],["2011-06-01",2.9561,2.9561,2.9193,2.9496,8100.0],["2011-06-02",2.9712,2.9712,2.9388,2.9582,23000.0],["2011-06-03",2.928,2.9647,2.9172,2.9323,33500.0],["2011-06-06",2.9539,2.9604,2.8048,2.8502,46900.0],["2011-06-07",2.8891,2.8891,2.593,2.807,42300.0],["2011-06-08",2.8242,2.8502,2.7897,2.8286,32700.0],["2011-06-09",2.8091,2.8286,2.7551,2.7897,33000.0],["2011-06-10",2.807,2.8091,2.6449,2.727,477100.0],["2011-06-13",2.7508,2.8178,2.7162,2.7875,77500.0],["2011-06-14",2.7335,2.7745,2.6254,2.6471,496200.0],["2011-06-15",2.6492,2.7011,2.6492,2.7011,45600.0],["2011-06-16",2.7205,2.7486,2.6687,2.6968,39900.0],["2011-06-17",2.7054,2.7162,2.6233,2.6946,261300.0],["2011-06-20",2.6946,2.7421,2.6665,2.7335,57400.0],["2011-06-21",2.7335,2.7594,2.6535,2.6989,55300.0],["2011-06-22",2.7011,2.7335,2.6751,2.6795,52000.0],["2011-06-23",2.6579,2.7097,2.552,2.6471,156600.0],["2011-06-24",2.6471,2.7637,2.5866,2.5866,1791600.0],["2011-06-27",2.6146,2.6449,2.5649,2.6146,88800.0],["2011-06-28",2.6298,2.6471,2.6276,2.6449,53500.0],["2011-06-29",2.6579,2.6881,2.5844,2.593,49800.0],["2011-06-30",2.606,2.6492,2.6017,2.6168,97600.0],["2011-07-01",2.6254,2.6254,2.5952,2.6038,31300.0],["2011-07-05",2.6038,2.6471,2.593,2.6038,25300.0],["2011-07-06",2.6298,2.781,2.5844,2.619,80300.0],["2011-07-07",2.6384,2.7335,2.6384,2.7054,56100.0],["2011-07-08",2.686,2.7162,2.6687,2.6989,22800.0],["2011-07-11",2.6968,2.7248,2.6881,2.7054,30200.0],["2011-07-12",2.7076,2.7767,2.7076,2.7443,119500.0],["2011-07-13",2.7551,2.7681,2.7465,2.7529,112400.0],["2011-07-14",2.7529,2.7551,2.7162,2.7184,46000.0],["2011-07-15",2.714,2.714,2.6643,2.6708,29600.0],["2011-07-18",2.6687,2.6795,2.5779,2.6665,58500.0],["2011-07-19",2.673,2.7097,2.66,2.6946,30500.0],["2011-07-20",2.6881,2.714,2.6449,2.6579,30400.0],["2011-07-21",2.673,2.7205,2.6687,2.7184,14100.0],["2011-07-22",2.7248,2.7248,2.6643,2.7011,11600.0],["2011-07-25",2.6838,2.7119,2.6579,2.6665,39000.0],["2011-07-26",2.6751,2.6751,2.5974,2.6233,33800.0],["2011-07-27",2.6038,2.6146,2.593,2.6017,62700.0],["2011-07-28",2.5909,2.6427,2.5909,2.6298,26100.0],["2011-07-29",2.6276,2.6838,2.6168,2.6492,105500.0],["2011-08-01",2.6795,2.6903,2.6103,2.6535,78300.0],["2011-08-02",2.6557,2.6816,2.5952,2.5974,26800.0],["2011-08-03",2.6082,2.6579,2.5822,2.6406,30000.0],["2011-08-04",2.6298,2.6795,2.5887,2.5887,47800.0],["2011-08-05",2.5974,2.6557,2.5498,2.6298,37700.0],["2011-08-08",2.6082,2.6903,2.5282,2.5282,90000.0],["2011-08-09",2.5866,2.6816,2.3705,2.526,97000.0],["2011-08-10",2.593,2.593,2.284,2.2905,76400.0],["2011-08-11",2.31,2.3748,2.2689,2.2819,74000.0],["2011-08-12",2.2905,2.4504,2.2516,2.3856,141800.0],["2011-08-15",2.3856,2.4461,2.3424,2.3856,28100.0],["2011-08-16",2.3748,2.3813,2.2689,2.2948,32300.0],["2011-08-17",2.3078,2.4094,2.297,2.3964,21400.0],["2011-08-18",2.3813,2.3964,2.1609,2.1781,61800.0],["2011-08-19",2.1652,2.2905,2.1609,2.2257,49100.0],["2011-08-22",2.2581,2.297,2.1328,2.1868,68900.0],["2011-08-23",2.2019,2.3229,2.1738,2.3164,47500.0],["2011-08-24",2.3121,2.3769,2.2797,2.3705,20800.0],["2011-08-25",2.3705,2.3834,2.2495,2.2581,28500.0],["2011-08-26",2.2624,2.3251,2.2149,2.3056,18300.0],["2011-08-29",2.3164,2.4266,2.3164,2.4245,28300.0],["2011-08-30",2.4179,2.4964,2.3874,2.4899,14400.0],["2011-08-31",2.4964,2.4964,2.4201,2.4616,27700.0],["2011-09-01",2.4725,2.5357,2.3809,2.3918,42900.0],["2011-09-02",2.3656,2.3656,2.1585,2.1672,59500.0],["2011-09-06",2.1301,2.2762,2.1301,2.2108,56200.0],["2011-09-07",2.2326,2.3438,2.2326,2.3351,48900.0],["2011-09-08",2.3155,2.3874,2.2631,2.3329,36600.0],["2011-09-09",2.3133,2.3656,2.2544,2.274,54900.0],["2011-09-12",2.2566,2.274,2.2021,2.2566,23400.0],["2011-09-13",2.2697,2.3133,2.2566,2.3024,16100.0],["2011-09-14",2.3177,2.3613,2.2588,2.3547,70600.0],["2011-09-15",2.3678,2.3983,2.2675,2.3765,35700.0],["2011-09-16",2.3852,2.431,2.3678,2.4179,107900.0],["2011-09-19",2.3874,2.407,2.3656,2.3678,16800.0],["2011-09-20",2.3678,2.407,2.322,2.3264,34300.0],["2011-09-21",2.3264,2.4507,2.2152,2.2261,35600.0],["2011-09-22",2.1912,2.2239,2.128,2.1607,74600.0],["2011-09-23",2.165,2.4158,2.165,2.3591,57600.0],["2011-09-26",2.3613,2.431,2.3155,2.4158,23600.0],["2011-09-27",2.4725,2.4834,2.3656,2.4812,54000.0],["2011-09-28",2.4964,2.4964,2.3307,2.3416,30000.0],["2011-09-29",2.3852,2.3852,2.2915,2.346,16400.0],["2011-09-30",2.3198,2.3591,2.2522,2.2675,50500.0],["2011-10-03",2.2566,2.3656,2.0865,2.104,48100.0],["2011-10-04",2.0996,2.3351,2.0887,2.3068,79700.0],["2011-10-05",2.3242,2.3242,2.2544,2.3111,19500.0],["2011-10-06",2.3133,2.3133,2.2457,2.2871,48000.0],["2011-10-07",2.2937,2.3133,2.237,2.261,66300.0],["2011-10-10",2.2784,2.3547,2.274,2.3329,62700.0],["2011-10-11",2.3155,2.3329,2.2937,2.3286,28400.0],["2011-10-12",2.3395,2.4114,2.3111,2.3896,40400.0],["2011-10-13",2.3722,2.4507,2.3722,2.4463,23600.0],["2011-10-14",2.4659,2.5771,2.4659,2.5684,31000.0],["2011-10-17",2.5553,2.5837,2.4463,2.4528,27900.0],["2011-10-18",2.4834,2.5357,2.3983,2.503,46300.0],["2011-10-19",2.503,2.503,2.4201,2.4288,21100.0],["2011-10-20",2.4288,2.4288,2.2065,2.2522,28600.0],["2011-10-21",2.298,2.3329,2.2326,2.3242,50500.0],["2011-10-24",2.3569,2.3852,2.3547,2.3787,45800.0],["2011-10-25",2.37,2.3809,2.2849,2.2959,36600.0],["2011-10-26",2.3286,2.4398,2.2828,2.4179,30300.0],["2011-10-27",2.4768,2.5902,2.4746,2.5902,101700.0],["2011-10-28",2.5924,2.612,2.5073,2.5684,55500.0],["2011-10-31",2.54,2.54,2.4616,2.4637,33300.0],["2011-11-01",2.4201,2.4332,2.274,2.2849,40200.0],["2011-11-02",2.3373,2.3525,2.2435,2.346,42500.0],["2011-11-03",2.3613,2.4637,2.3613,2.4419,33600.0],["2011-11-04",2.4397,2.4834,2.4005,2.4158,19300.0],["2011-11-07",2.4092,2.455,2.4005,2.407,11800.0],["2011-11-08",2.4114,2.4528,2.394,2.4376,27800.0],["2011-11-09",2.3983,2.4419,2.2588,2.2762,44200.0],["2011-11-10",2.346,2.54,2.3068,2.5139,44100.0],["2011-11-11",2.5357,2.6382,2.3482,2.6382,64100.0],["2011-11-14",2.6382,2.6861,2.6142,2.6774,72300.0],["2011-11-15",2.6818,2.7014,2.6752,2.6839,66500.0],["2011-11-16",2.66,2.66,2.4114,2.5509,32000.0],["2011-11-17",2.5662,2.5662,2.4986,2.5161,29000.0],["2011-11-18",2.4986,2.5662,2.4986,2.5618,36300.0],["2011-11-21",2.5313,2.5706,2.4354,2.4397,28200.0],["2011-11-22",2.4507,2.4921,2.4201,2.4288,19000.0],["2011-11-23",2.4158,2.4507,2.2544,2.261,45700.0],["2011-11-25",2.2937,2.346,2.2283,2.2283,26400.0],["2011-11-28",2.3089,2.4354,2.2326,2.3133,52400.0],["2011-11-29",2.3111,2.4167,2.2693,2.2737,16900.0],["2011-11-30",2.3727,2.8239,2.3595,2.7843,62000.0],["2011-12-01",2.7447,2.7513,2.6655,2.6831,84400.0],["2011-12-02",2.7139,2.7623,2.6963,2.7139,26700.0],["2011-12-05",2.7447,2.7909,2.7051,2.7359,56000.0],["2011-12-06",2.7227,2.7601,2.7227,2.7315,85900.0],["2011-12-07",2.7161,2.7403,2.7161,2.7227,77700.0],["2011-12-08",2.7029,2.7095,2.5642,2.5752,40200.0],["2011-12-09",2.5884,2.7689,2.5884,2.7425,51000.0],["2011-12-12",2.7161,2.7271,2.6655,2.7161,24900.0],["2011-12-13",2.7271,2.7953,2.639,2.6412,34100.0],["2011-12-14",2.6126,2.7623,2.5994,2.7535,45600.0],["2011-12-15",2.8041,2.8041,2.7359,2.7513,37900.0],["2011-12-16",2.7645,2.7777,2.6765,2.7051,186900.0],["2011-12-19",2.7557,2.7623,2.6346,2.6457,42500.0],["2011-12-20",2.7381,2.7931,2.7271,2.7733,61900.0],["2011-12-21",2.7733,2.8283,2.7733,2.7997,26600.0],["2011-12-22",2.8283,2.8283,2.7733,2.7865,21600.0],["2011-12-23",2.8129,2.8129,2.7711,2.7821,11400.0],["2011-12-27",2.7733,2.7777,2.6963,2.7073,33100.0],["2011-12-28",2.7095,2.7711,2.5532,2.5576,24200.0],["2011-12-29",2.5862,2.7381,2.562,2.7271,31200.0],["2011-12-30",2.7007,2.7403,2.7007,2.7337,21600.0],["2012-01-03",2.8636,2.8834,2.7931,2.7953,50200.0],["2012-01-04",2.7711,2.8393,2.7161,2.7227,15100.0],["2012-01-05",2.6941,2.7139,2.6016,2.7007,21800.0],["2012-01-06",2.7095,2.7095,2.606,2.6346,34200.0],["2012-01-09",2.6589,2.7359,2.6479,2.6699,34100.0],["2012-01-10",2.7513,2.7843,2.7381,2.7403,63500.0],["2012-01-11",2.7403,2.7601,2.7073,2.7161,26300.0],["2012-01-12",2.7315,2.7425,2.6677,2.7095,22300.0],["2012-01-13",2.6655,2.7205,2.6567,2.6743,28400.0],["2012-01-17",2.7227,2.7513,2.6985,2.7095,42700.0],["2012-01-18",2.7095,2.7359,2.6457,2.7249,27800.0],["2012-01-19",2.7249,2.7249,2.6677,2.6787,11300.0],["2012-01-20",2.6699,2.6853,2.6523,2.6721,22500.0],["2012-01-23",2.6611,2.6743,2.6567,2.6655,17200.0],["2012-01-24",2.6368,2.7249,2.6368,2.6897,40400.0],["2012-01-25",2.6809,2.7315,2.6809,2.6919,18300.0],["2012-01-26",2.7139,2.7293,2.6897,2.6963,20000.0],["2012-01-27",2.6765,2.7051,2.6765,2.6963,14900.0],["2012-01-30",2.6412,2.6721,2.6214,2.6214,19700.0],["2012-01-31",2.6457,2.6457,2.595,2.6258,21500.0],["2012-02-01",2.6567,2.6567,2.5972,2.6346,59000.0],["2012-02-02",2.6457,2.7073,2.6412,2.6765,32700.0],["2012-02-03",2.7337,2.7337,2.6919,2.7029,54300.0],["2012-02-06",2.6765,2.6985,2.6214,2.639,19600.0],["2012-02-07",2.6479,2.6589,2.6016,2.617,23000.0],["2012-02-08",2.6368,2.6963,2.6324,2.6897,18500.0],["2012-02-09",2.6897,2.6897,2.6611,2.6633,9100.0],["2012-02-10",2.617,2.628,2.5862,2.5906,19400.0],["2012-02-13",2.628,2.628,2.4696,2.496,36200.0],["2012-02-14",2.507,2.5224,2.4211,2.441,23500.0],["2012-02-15",2.463,2.518,2.3595,2.3683,28300.0],["2012-02-16",2.3705,2.4894,2.3705,2.4608,39600.0],["2012-02-17",2.4806,2.5114,2.3925,2.4366,38700.0],["2012-02-21",2.4432,2.4894,2.4211,2.4321,28200.0],["2012-02-22",2.4388,2.4938,2.4388,2.463,24700.0],["2012-02-23",2.474,2.6412,2.474,2.6346,55600.0],["2012-02-24",2.6302,2.6611,2.6104,2.6236,34800.0],["2012-02-27",2.5928,2.6523,2.5818,2.6346,13100.0],["2012-02-28",2.6457,2.6591,2.6213,2.6213,7800.0],["2012-02-29",2.6413,2.6524,2.4504,2.4526,33000.0],["2012-03-01",2.4726,2.6413,2.4726,2.5858,37000.0],["2012-03-02",2.5969,2.6324,2.3195,2.3616,39600.0],["2012-03-05",2.3772,2.3949,2.3195,2.3927,30800.0],["2012-03-06",2.355,2.406,2.3039,2.315,25800.0],["2012-03-07",2.3328,2.3772,2.3239,2.3594,21700.0],["2012-03-08",2.3772,2.4815,2.3417,2.4526,20200.0],["2012-03-09",2.446,2.5148,2.4105,2.5037,29600.0],["2012-03-12",2.5037,2.5259,2.4793,2.5037,15100.0],["2012-03-13",2.537,2.5925,2.5325,2.5836,28000.0],["2012-03-14",2.5858,2.588,2.5126,2.5237,12800.0],["2012-03-15",2.5725,2.6524,2.4904,2.5281,50200.0],["2012-03-16",2.5503,2.5503,2.4082,2.4193,59500.0],["2012-03-19",2.4282,2.5148,2.4282,2.4415,28100.0],["2012-03-20",2.4282,2.4304,2.3838,2.4016,29200.0],["2012-03-21",2.4038,2.4171,2.3195,2.3239,57100.0],["2012-03-22",2.3195,2.3417,2.3172,2.3261,35000.0],["2012-03-23",2.3372,2.4149,2.3283,2.3816,33600.0],["2012-03-26",2.4149,2.4748,2.4105,2.4748,55000.0],["2012-03-27",2.4859,2.4926,2.4637,2.4637,33500.0],["2012-03-28",2.4682,2.5103,2.4438,2.4593,25600.0],["2012-03-29",2.4327,2.4704,2.4193,2.4504,12100.0],["2012-03-30",2.4948,2.4948,2.4304,2.4371,39300.0],["2012-04-02",2.4038,2.5459,2.3816,2.5348,68500.0],["2012-04-03",2.5148,2.5392,2.4238,2.4349,36600.0],["2012-04-04",2.4016,2.4549,2.3971,2.3971,30400.0],["2012-04-05",2.3816,2.4549,2.3772,2.4105,26300.0],["2012-04-09",2.3572,2.4238,2.3528,2.3705,42400.0],["2012-04-10",2.3838,2.3949,2.3195,2.3439,48900.0],["2012-04-11",2.375,2.4615,2.3261,2.4349,36300.0],["2012-04-12",2.4216,2.4504,2.355,2.4193,39700.0],["2012-04-13",2.4016,2.4127,2.3195,2.3195,29500.0],["2012-04-16",2.3394,2.3816,2.3195,2.3705,9000.0],["2012-04-17",2.3683,2.3949,2.3195,2.3394,47200.0],["2012-04-18",2.3217,2.3639,2.3195,2.3195,28600.0],["2012-04-19",2.3195,2.3505,2.2751,2.2773,20900.0],["2012-04-20",2.315,2.3949,2.284,2.2995,54600.0],["2012-04-23",2.2751,2.3328,2.1818,2.1863,74400.0],["2012-04-24",2.1929,2.2351,2.1929,2.224,19700.0],["2012-04-25",2.2529,2.2573,2.2151,2.2373,24200.0],["2012-04-26",2.224,2.2751,2.1996,2.2063,22100.0],["2012-04-27",2.2129,2.2373,2.2063,2.2285,14800.0],["2012-04-30",2.2196,2.2396,2.1752,2.1841,23000.0],["2012-05-01",2.1841,2.2396,2.1419,2.1419,57200.0],["2012-05-02",2.1552,2.1929,2.1552,2.1863,65000.0],["2012-05-03",2.1929,2.2196,2.1863,2.1996,55000.0],["2012-05-04",2.1818,2.1952,2.1241,2.1352,50500.0],["2012-05-07",2.1552,2.1818,2.133,2.1397,45000.0],["2012-05-08",2.1308,2.1663,2.1308,2.1508,29900.0],["2012-05-09",2.133,2.1685,2.133,2.153,62700.0],["2012-05-10",2.1841,2.2706,2.1574,2.2196,111900.0],["2012-05-11",2.1952,2.2396,2.1685,2.2373,52000.0],["2012-05-14",2.2085,2.2418,2.1974,2.1974,44400.0],["2012-05-15",2.1929,2.2085,2.1663,2.1863,39000.0],["2012-05-16",2.2063,2.2307,2.1841,2.1907,56700.0],["2012-05-17",2.1952,2.224,2.1685,2.1752,36600.0],["2012-05-18",2.1663,2.204,2.1663,2.1841,51600.0],["2012-05-21",2.1863,2.2063,2.1685,2.1885,33300.0],["2012-05-22",2.1885,2.1929,2.1175,2.1419,65100.0],["2012-05-23",2.1241,2.2218,2.1241,2.2018,41000.0],["2012-05-24",2.2063,2.2218,2.1463,2.1974,28900.0],["2012-05-25",2.2196,2.2218,2.1996,2.2151,37600.0],["2012-05-29",2.244,2.2618,2.204,2.2129,51100.0],["2012-05-30",2.2197,2.3273,2.2197,2.2735,77400.0],["2012-05-31",2.2869,2.2869,2.1748,2.2062,69800.0],["2012-06-01",2.1322,2.1546,2.0201,2.0246,105900.0],["2012-06-04",2.0448,2.0806,2.0448,2.0515,32300.0],["2012-06-05",2.0448,2.13,2.0448,2.0829,34200.0],["2012-06-06",2.1075,2.204,2.1075,2.1905,40800.0],["2012-06-07",2.2241,2.2645,2.1972,2.2219,57800.0],["2012-06-08",2.2197,2.3093,2.195,2.2869,48700.0],["2012-06-11",2.2712,2.2892,2.0515,2.0627,76800.0],["2012-06-12",2.0739,2.2084,2.0739,2.1681,53700.0],["2012-06-13",2.1703,2.2174,2.0896,2.1345,35400.0],["2012-06-14",2.1457,2.2219,2.1457,2.2152,29400.0],["2012-06-15",2.2264,2.2712,2.1815,2.251,62400.0],["2012-06-18",2.2443,2.26,2.2129,2.2241,29300.0],["2012-06-19",2.2353,2.334,2.2353,2.3205,34200.0],["2012-06-20",2.3138,2.3138,2.2421,2.2824,10600.0],["2012-06-21",2.2847,2.2869,2.1524,2.1524,28900.0],["2012-06-22",2.1748,2.2757,2.1748,2.26,320600.0],["2012-06-25",2.2197,2.2936,2.1995,2.2623,16900.0],["2012-06-26",2.2735,2.2802,2.2241,2.26,27500.0],["2012-06-27",2.2623,2.3542,2.2466,2.3542,25600.0],["2012-06-28",2.3407,2.3407,2.204,2.2398,20800.0],["2012-06-29",2.2936,2.3564,2.269,2.3564,75800.0],["2012-07-02",2.3564,2.3699,2.3318,2.3676,58200.0],["2012-07-03",2.3587,2.3721,2.3273,2.3564,31000.0],["2012-07-05",2.3474,2.3631,2.334,2.3385,30800.0],["2012-07-06",2.3093,2.3542,2.3093,2.3474,23400.0],["2012-07-09",2.334,2.3654,2.3228,2.3519,23400.0],["2012-07-10",2.3744,2.399,2.3228,2.3474,49600.0],["2012-07-11",2.3564,2.3744,2.334,2.3362,52200.0],["2012-07-12",2.3183,2.3497,2.2533,2.3273,42600.0],["2012-07-13",2.3362,2.3474,2.3161,2.334,29700.0],["2012-07-16",2.3161,2.3161,2.2421,2.2757,33500.0],["2012-07-17",2.2914,2.3205,2.2645,2.3071,17900.0],["2012-07-18",2.3071,2.325,2.2936,2.3228,38500.0],["2012-07-19",2.3295,2.3295,2.2779,2.2824,13000.0],["2012-07-20",2.2667,2.269,2.1995,2.2331,32900.0],["2012-07-23",2.1883,2.2421,2.1771,2.2152,32600.0],["2012-07-24",2.2286,2.2533,2.1457,2.1591,38300.0],["2012-07-25",2.1793,2.1927,2.1322,2.1479,31000.0],["2012-07-26",2.1927,2.1927,2.1501,2.1771,22600.0],["2012-07-27",2.1927,2.2084,2.1636,2.195,36000.0],["2012-07-30",2.1905,2.1995,2.1815,2.1883,16400.0],["2012-07-31",2.1883,2.2084,2.1748,2.1815,44300.0],["2012-08-01",2.1883,2.1883,2.0919,2.1053,54600.0],["2012-08-02",2.0963,2.1636,2.0739,2.1255,38600.0],["2012-08-03",2.1681,2.2084,2.0874,2.1457,65400.0],["2012-08-06",2.1591,2.2309,2.1591,2.1883,44800.0],["2012-08-07",2.2129,2.2241,2.1771,2.1905,39400.0],["2012-08-08",2.1726,2.2331,2.13,2.1838,27200.0],["2012-08-09",2.1905,2.2084,2.1546,2.204,38300.0],["2012-08-10",2.1995,2.1995,2.1614,2.1681,26500.0],["2012-08-13",2.1726,2.195,2.1614,2.1703,26500.0],["2012-08-14",2.1771,2.1771,2.1412,2.1501,47600.0],["2012-08-15",2.1479,2.1636,2.121,2.1277,37400.0],["2012-08-16",2.1232,2.2555,2.1232,2.251,52600.0],["2012-08-17",2.2331,2.2353,2.2264,2.2331,54000.0],["2012-08-20",2.2331,2.2533,2.2241,2.2533,31500.0],["2012-08-21",2.26,2.26,2.2309,2.2376,48000.0],["2012-08-22",2.2398,2.3004,2.2376,2.2802,21800.0],["2012-08-23",2.2735,2.3138,2.2623,2.2981,69600.0],["2012-08-24",2.3026,2.3542,2.2981,2.3497,47600.0],["2012-08-27",2.3542,2.3721,2.3138,2.3161,537900.0],["2012-08-28",2.3228,2.3609,2.3138,2.3228,157400.0],["2012-08-29",2.3183,2.3318,2.2959,2.3093,77300.0],["2012-08-30",2.2957,2.3207,2.2957,2.3116,74200.0],["2012-08-31",2.341,2.3659,2.332,2.3365,146700.0],["2012-09-04",2.3456,2.3569,2.3116,2.3546,46600.0],["2012-09-05",2.3478,2.3773,2.3456,2.3501,354100.0],["2012-09-06",2.375,2.3773,2.341,2.3546,372400.0],["2012-09-07",2.3546,2.3795,2.3433,2.3727,179400.0],["2012-09-10",2.3818,2.3954,2.3478,2.3546,241600.0],["2012-09-11",2.3546,2.3682,2.3388,2.3433,126400.0],["2012-09-12",2.341,2.3546,2.3161,2.3207,183600.0],["2012-09-13",2.3161,2.341,2.3071,2.3207,297800.0],["2012-09-14",2.3207,2.3546,2.3184,2.3342,357500.0],["2012-09-17",2.3297,2.4497,2.3297,2.4474,245500.0],["2012-09-18",2.4542,2.5969,2.418,2.5901,198500.0],["2012-09-19",2.6037,2.6761,2.5697,2.6738,123500.0],["2012-09-20",2.6467,2.6852,2.6172,2.6761,71800.0],["2012-09-21",2.7123,2.8957,2.6965,2.8618,287600.0],["2012-09-24",2.7803,2.8663,2.7735,2.8142,85700.0],["2012-09-25",2.8074,2.8618,2.7667,2.7667,88500.0],["2012-09-26",2.7712,2.8052,2.7531,2.7757,46600.0],["2012-09-27",2.7984,2.8482,2.7848,2.821,61800.0],["2012-09-28",2.7961,2.8233,2.7418,2.7418,55700.0],["2012-10-01",2.7712,2.812,2.7486,2.8052,133700.0],["2012-10-02",2.8097,2.8165,2.7893,2.8142,125700.0],["2012-10-03",2.821,2.821,2.7803,2.7848,92600.0],["2012-10-04",2.7984,2.812,2.7916,2.8006,122900.0],["2012-10-05",2.812,2.821,2.7938,2.7938,134000.0],["2012-10-08",2.778,2.7848,2.7486,2.7667,92200.0],["2012-10-09",2.7644,2.7757,2.7304,2.7327,104700.0],["2012-10-10",2.7418,2.7576,2.7418,2.7554,43600.0],["2012-10-11",2.7644,2.7735,2.7327,2.7418,53400.0],["2012-10-12",2.7418,2.7508,2.7055,2.7123,86100.0],["2012-10-15",2.7101,2.7146,2.6829,2.6965,82700.0],["2012-10-16",2.7101,2.7486,2.701,2.7327,60900.0],["2012-10-17",2.7463,2.7757,2.7463,2.7667,39300.0],["2012-10-18",2.7644,2.7735,2.7463,2.7531,64400.0],["2012-10-19",2.7282,2.7282,2.6489,2.6806,95200.0],["2012-10-22",2.6852,2.6942,2.6399,2.6874,31400.0],["2012-10-23",2.6716,2.7055,2.6354,2.6829,39000.0],["2012-10-24",2.6897,2.6988,2.6399,2.658,22300.0],["2012-10-25",2.6852,2.701,2.658,2.6761,114600.0],["2012-10-26",2.6829,2.6942,2.6331,2.6557,56000.0],["2012-10-31",2.6784,2.6829,2.6286,2.6693,83900.0],["2012-11-01",2.6671,2.6716,2.6105,2.6535,121400.0],["2012-11-02",2.6671,2.6784,2.615,2.6263,86200.0],["2012-11-05",2.6354,2.6784,2.6263,2.6671,98400.0],["2012-11-06",2.6806,2.6806,2.6512,2.6603,59200.0],["2012-11-07",2.6263,2.6535,2.5516,2.5901,91500.0],["2012-11-08",2.5154,2.6172,2.4927,2.5742,97400.0],["2012-11-09",2.5765,2.6218,2.5742,2.5969,73900.0],["2012-11-12",2.5991,2.6308,2.572,2.6195,49100.0],["2012-11-13",2.6127,2.6444,2.5855,2.5991,41800.0],["2012-11-14",2.6082,2.6784,2.581,2.5991,232900.0],["2012-11-15",2.6037,2.6354,2.5991,2.6082,188600.0],["2012-11-16",2.5969,2.6444,2.5878,2.6399,579200.0],["2012-11-19",2.6784,2.7146,2.6512,2.6693,384400.0],["2012-11-20",2.6693,2.7169,2.6557,2.6603,301900.0],["2012-11-21",2.6738,2.7372,2.6444,2.658,274100.0],["2012-11-23",2.6806,2.6942,2.6648,2.6671,191900.0],["2012-11-26",2.6716,2.6784,2.6286,2.6354,577400.0],["2012-11-27",2.6286,2.6489,2.615,2.6263,537200.0],["2012-11-28",2.6286,2.6467,2.6172,2.6308,713500.0],["2012-11-29",2.6742,2.845,2.6257,2.8297,662800.0],["2012-11-30",2.8475,2.9214,2.8297,2.8934,444600.0],["2012-12-03",2.9189,2.9801,2.9189,2.9571,528200.0],["2012-12-04",2.9546,2.9928,2.9316,2.9648,373900.0],["2012-12-05",2.9571,3.0515,2.9571,3.0464,235300.0],["2012-12-06",3.0693,3.0769,3.0056,3.0081,226200.0],["2012-12-07",3.026,3.0336,2.9852,2.9928,110200.0],["2012-12-10",3.0005,3.0107,2.9826,2.9928,195500.0],["2012-12-11",2.9928,3.0285,2.9928,3.0209,163400.0],["2012-12-12",3.0311,3.0566,3.0081,3.026,195300.0],["2012-12-13",3.0285,3.0464,3.0132,3.0209,183000.0],["2012-12-14",3.0183,3.0795,3.0005,3.0566,164400.0],["2012-12-17",3.1356,3.1458,3.0718,3.0973,300400.0],["2012-12-18",3.0922,3.105,3.026,3.0744,197100.0],["2012-12-19",3.0795,3.0846,3.0234,3.0515,148800.0],["2012-12-20",3.0387,3.0515,3.0158,3.0336,328300.0],["2012-12-21",2.9979,3.0336,2.9622,2.9928,359200.0],["2012-12-24",2.9928,3.0056,2.9826,2.9877,29100.0],["2012-12-26",3.003,3.0107,2.9597,2.9673,48500.0],["2012-12-27",2.9673,2.9852,2.9316,2.9724,78300.0],["2012-12-28",2.9418,2.9801,2.9342,2.9597,73600.0],["2012-12-31",2.9648,3.0515,2.9648,3.0183,188800.0],["2013-01-02",3.0693,3.1764,3.0693,3.1687,447700.0],["2013-01-03",3.1636,3.1993,3.1279,3.1407,192200.0],["2013-01-04",3.1636,3.1713,3.1126,3.1152,399100.0],["2013-01-07",3.0871,3.1305,3.0871,3.0897,182200.0],["2013-01-08",3.0948,3.1228,3.0795,3.0846,254700.0],["2013-01-09",3.1228,3.1254,3.1024,3.1075,357400.0],["2013-01-10",3.1152,3.1228,3.0973,3.1101,411100.0],["2013-01-11",3.1381,3.1381,3.0846,3.105,389300.0],["2013-01-14",3.105,3.1254,3.0871,3.0999,363300.0],["2013-01-15",3.0846,3.133,3.0846,3.1177,327500.0],["2013-01-16",3.1177,3.1254,3.0948,3.1101,298400.0],["2013-01-17",3.1254,3.1585,3.1254,3.1432,485800.0],["2013-01-18",3.1483,3.1917,3.1203,3.1458,302900.0],["2013-01-22",3.1509,3.2376,3.1509,3.2146,314400.0],["2013-01-23",3.2274,3.2452,3.1815,3.1993,205500.0],["2013-01-24",3.2019,3.263,3.1891,3.2146,210700.0],["2013-01-25",3.2325,3.263,3.2121,3.2146,280700.0],["2013-01-28",3.2223,3.2681,3.2223,3.2503,374000.0],["2013-01-29",3.2477,3.2605,3.2146,3.2299,219500.0],["2013-01-30",3.2376,3.2962,3.235,3.2503,273000.0],["2013-01-31",3.235,3.2834,3.2248,3.2503,287300.0],["2013-02-01",3.2579,3.3676,3.2528,3.3217,355800.0],["2013-02-04",3.2962,3.3191,3.2758,3.2936,195000.0],["2013-02-05",3.314,3.3344,3.3038,3.3191,158500.0],["2013-02-06",3.3064,3.4007,3.3038,3.3803,765400.0],["2013-02-07",3.3854,3.4542,3.3395,3.444,292400.0],["2013-02-08",3.4568,3.4619,3.416,3.4517,290600.0],["2013-02-11",3.4517,3.5588,3.4517,3.5358,431800.0],["2013-02-12",3.546,3.5588,3.5205,3.5333,343300.0],["2013-02-13",3.5384,3.569,3.4491,3.5052,324400.0],["2013-02-14",3.5001,3.5435,3.4644,3.5282,303100.0],["2013-02-15",3.5435,3.5613,3.5078,3.5282,306700.0],["2013-02-19",3.5384,3.569,3.5205,3.5486,142600.0],["2013-02-20",3.546,3.5639,3.4568,3.4593,183900.0],["2013-02-21",3.4389,3.4415,3.2274,3.3166,354600.0],["2013-02-22",3.3268,3.4364,3.3089,3.4211,249700.0],["2013-02-25",3.4415,3.4415,3.337,3.3421,175000.0],["2013-02-26",3.3472,3.3829,3.337,3.3599,231700.0],["2013-02-27",3.3728,3.4036,3.3522,3.3779,41000.0],["2013-02-28",3.3779,3.3908,3.3471,3.3702,178000.0],["2013-03-01",3.3496,3.4165,3.3342,3.3882,132400.0],["2013-03-04",3.3933,3.419,3.3702,3.3985,251400.0],["2013-03-05",3.4165,3.473,3.4088,3.419,117200.0],["2013-03-06",3.437,3.4705,3.4293,3.4499,60400.0],["2013-03-07",3.4576,3.5296,3.4345,3.4987,139800.0],["2013-03-08",3.5296,3.563,3.4987,3.5399,168000.0],["2013-03-11",3.5424,3.5501,3.5116,3.5347,120200.0],["2013-03-12",3.527,3.6016,3.5167,3.5784,186400.0],["2013-03-13",3.5861,3.6196,3.5527,3.5759,134000.0],["2013-03-14",3.5887,3.6016,3.545,3.5938,254200.0],["2013-03-15",3.5861,3.5939,3.5681,3.5707,240400.0],["2013-03-18",3.5424,3.6093,3.4885,3.5116,638900.0],["2013-03-19",3.3291,3.3933,3.1337,3.1877,841600.0],["2013-03-20",3.1645,3.2699,3.1645,3.2262,398000.0],["2013-03-21",3.2134,3.2494,3.2134,3.2237,236800.0],["2013-03-22",3.2417,3.2494,3.1388,3.1723,248600.0],["2013-03-25",3.1645,3.1774,3.144,3.1517,172800.0],["2013-03-26",3.1697,3.1697,3.144,3.1543,150200.0],["2013-03-27",3.1543,3.162,3.1414,3.1491,115500.0],["2013-03-28",3.1491,3.1594,3.1131,3.1234,205000.0],["2013-04-01",3.1234,3.1234,3.0232,3.1003,190600.0],["2013-04-02",3.1183,3.1388,3.0848,3.1028,170800.0],["2013-04-03",3.1028,3.1028,3.018,3.0411,183800.0],["2013-04-04",3.0669,3.0977,3.0463,3.072,115100.0],["2013-04-05",3.0283,3.0848,3.0052,3.0771,109200.0],["2013-04-08",3.0848,3.108,3.0386,3.0617,139200.0],["2013-04-09",3.0771,3.2108,3.0669,3.1363,232400.0],["2013-04-10",3.144,3.1825,3.1234,3.18,196900.0],["2013-04-11",3.1825,3.3034,3.1825,3.2982,243200.0],["2013-04-12",3.2905,3.3034,3.2597,3.2699,197000.0],["2013-04-15",3.234,3.2494,3.0874,3.1208,229400.0],["2013-04-16",3.1465,3.216,3.1388,3.2134,157800.0],["2013-04-17",3.198,3.198,3.126,3.1465,98600.0],["2013-04-18",3.1723,3.1723,3.0797,3.1028,138700.0],["2013-04-19",3.1054,3.1543,3.0977,3.1234,74200.0],["2013-04-22",3.1286,3.1671,3.0669,3.162,61000.0],["2013-04-23",3.1851,3.2134,3.1414,3.2134,67800.0],["2013-04-24",3.2262,3.2674,3.2211,3.2442,57400.0],["2013-04-25",3.2751,3.2828,3.234,3.2391,72000.0],["2013-04-26",3.2417,3.2699,3.1286,3.1311,74600.0],["2013-04-29",3.1491,3.198,3.1286,3.1851,43800.0],["2013-04-30",3.198,3.2237,3.1234,3.1491,90200.0],["2013-05-01",3.1517,3.1517,3.0874,3.0874,106400.0],["2013-05-02",3.0771,3.2314,3.0617,3.2262,116000.0],["2013-05-03",3.2648,3.3059,3.2391,3.2931,93400.0],["2013-05-06",3.3342,3.3342,3.2545,3.2751,84000.0],["2013-05-07",3.2879,3.3753,3.2519,3.3753,99800.0],["2013-05-08",3.5501,3.6761,3.4756,3.509,397600.0],["2013-05-09",3.5219,3.5656,3.4653,3.5347,143300.0],["2013-05-10",3.5373,3.5861,3.5347,3.5656,131200.0],["2013-05-13",3.5759,3.5938,3.4782,3.4987,118100.0],["2013-05-14",3.5322,3.5861,3.5064,3.5553,218400.0],["2013-05-15",3.5553,3.5887,3.5373,3.5424,145400.0],["2013-05-16",3.5424,3.5887,3.4653,3.4705,198300.0],["2013-05-17",3.4962,3.5733,3.473,3.5424,93300.0],["2013-05-20",3.5424,3.6633,3.5424,3.6504,160100.0],["2013-05-21",3.6607,3.8046,3.6504,3.7507,232300.0],["2013-05-22",3.7609,3.7738,3.6838,3.7121,317200.0],["2013-05-23",3.7018,3.7584,3.7018,3.7327,334300.0],["2013-05-24",3.7301,3.7584,3.707,3.7455,155200.0],["2013-05-28",3.7867,3.8072,3.6453,3.671,161800.0],["2013-05-29",3.6633,3.7044,3.617,3.6453,114200.0],["2013-05-30",3.6764,3.6945,3.6556,3.6582,19000.0],["2013-05-31",3.6686,3.6686,3.6012,3.6219,333000.0],["2013-06-03",3.6245,3.71,3.6038,3.6971,153600.0],["2013-06-04",3.7023,3.7567,3.6375,3.7463,395700.0],["2013-06-05",3.7619,3.7748,3.6712,3.6893,126300.0],["2013-06-06",3.6919,3.7515,3.6919,3.7437,164600.0],["2013-06-07",3.767,3.7722,3.6971,3.7204,102800.0],["2013-06-10",3.7515,3.7696,3.7178,3.7593,140000.0],["2013-06-11",3.7256,3.7385,3.6738,3.7074,163700.0],["2013-06-12",3.7385,3.7411,3.6764,3.6997,88200.0],["2013-06-13",3.7126,3.7826,3.653,3.7696,99600.0],["2013-06-14",3.7385,3.7878,3.6971,3.7178,110400.0],["2013-06-17",3.7152,3.8033,3.7152,3.7696,144700.0],["2013-06-18",3.7852,3.8188,3.7748,3.8085,142100.0],["2013-06-19",3.8163,3.8603,3.7826,3.7955,217000.0],["2013-06-20",3.7722,3.7955,3.723,3.7618,260300.0],["2013-06-21",3.7644,3.9147,3.7593,3.8059,412900.0],["2013-06-24",3.7955,3.8111,3.5753,3.5753,144800.0],["2013-06-25",3.6064,3.6349,3.4795,3.5157,126200.0],["2013-06-26",3.5468,3.5934,3.5261,3.5572,156200.0],["2013-06-27",3.5831,3.6401,3.5727,3.6297,107600.0],["2013-06-28",3.6297,3.6945,3.6271,3.6712,351900.0],["2013-07-01",3.7049,3.723,3.6375,3.6453,127200.0],["2013-07-02",3.6349,3.653,3.5934,3.6168,82200.0],["2013-07-03",3.6194,3.6893,3.6194,3.6712,35900.0],["2013-07-05",3.7204,3.7282,3.6427,3.7049,76200.0],["2013-07-08",3.7308,3.7774,3.7126,3.7567,79400.0],["2013-07-09",3.7748,3.78,3.7334,3.7722,89600.0],["2013-07-10",3.7774,3.8188,3.767,3.8007,61500.0],["2013-07-11",3.8344,3.837,3.7826,3.8085,146700.0],["2013-07-12",3.8137,3.8707,3.8085,3.8422,188300.0],["2013-07-15",3.8344,3.8603,3.8137,3.824,105600.0],["2013-07-16",3.8214,3.9484,3.8188,3.9406,195500.0],["2013-07-17",3.951,3.9898,3.9354,3.9847,109600.0],["2013-07-18",3.9898,4.008,3.9743,3.9898,112600.0],["2013-07-19",3.9743,4.065,3.9743,4.0494,71500.0],["2013-07-22",4.0805,4.109,3.9976,4.0313,165200.0],["2013-07-23",4.052,4.0935,4.0313,4.0883,98800.0],["2013-07-24",4.1064,4.1064,4.0417,4.0805,99500.0],["2013-07-25",4.0624,4.1272,4.0468,4.1168,139100.0],["2013-07-26",4.0831,4.0935,4.0468,4.0831,60200.0],["2013-07-29",4.0883,4.0883,4.0287,4.0391,57000.0],["2013-07-30",4.0546,4.0935,4.0157,4.0805,87300.0],["2013-07-31",4.0935,4.1064,4.065,4.0909,90900.0],["2013-08-01",4.1168,4.1531,4.0727,4.0779,72300.0],["2013-08-02",4.0753,4.0935,4.0494,4.0727,50200.0],["2013-08-05",4.0805,4.1608,4.0805,4.1608,90800.0],["2013-08-06",4.1401,4.1842,4.1116,4.1194,65200.0],["2013-08-07",4.1116,4.1116,4.0676,4.0961,51400.0],["2013-08-08",4.1012,4.2256,4.0753,4.2101,174300.0],["2013-08-09",4.3189,4.6686,4.3189,4.4536,499400.0],["2013-08-12",4.508,4.6142,4.4484,4.4536,217500.0],["2013-08-13",4.4588,4.521,4.4329,4.4562,130900.0],["2013-08-14",4.4691,4.4899,4.35,4.3577,135200.0],["2013-08-15",4.3059,4.3396,4.2126,4.2308,148300.0],["2013-08-16",4.2127,4.3059,4.1997,4.2256,155400.0],["2013-08-19",4.2282,4.2904,4.2282,4.2334,112000.0],["2013-08-20",4.2334,4.3655,4.2334,4.28,148400.0],["2013-08-21",4.2826,4.3526,4.236,4.2748,109500.0],["2013-08-22",4.3033,4.4147,4.2852,4.3681,85500.0],["2013-08-23",4.3577,4.3966,4.3007,4.3551,100200.0],["2013-08-26",4.3422,4.3914,4.3266,4.3785,86200.0],["2013-08-27",4.3318,4.4277,4.3137,4.3292,115600.0],["2013-08-28",4.3215,4.3681,4.3189,4.3266,70100.0],["2013-08-29",4.3345,4.4544,4.3293,4.3684,101600.0],["2013-08-30",4.384,4.4075,4.2093,4.2093,116900.0],["2013-09-03",4.2771,4.3971,4.2536,4.3605,158400.0],["2013-09-04",4.3684,4.4597,4.3684,4.431,229000.0],["2013-09-05",4.4362,4.4597,4.3866,4.4179,83600.0],["2013-09-06",4.4518,4.4518,4.3136,4.3501,149800.0],["2013-09-09",4.3684,4.5301,4.3553,4.5118,123700.0],["2013-09-10",4.5379,4.6005,4.3866,4.4336,158700.0],["2013-09-11",4.4362,4.564,4.4127,4.5249,97700.0],["2013-09-12",4.517,4.5509,4.4049,4.4049,84900.0],["2013-09-13",4.431,4.6813,4.4049,4.5901,229000.0],["2013-09-16",4.6631,4.783,4.6448,4.6944,220600.0],["2013-09-17",4.71,4.7205,4.6657,4.6813,119800.0],["2013-09-18",4.6944,4.8248,4.6813,4.8222,154900.0],["2013-09-19",4.843,4.8691,4.6944,4.7074,142700.0],["2013-09-20",4.7335,4.8013,4.7022,4.7022,281800.0],["2013-09-23",4.7205,4.757,4.6787,4.7413,84400.0],["2013-09-24",4.7517,4.8404,4.7178,4.7674,125500.0],["2013-09-25",4.7726,4.8404,4.7674,4.8065,112700.0],["2013-09-26",4.8274,4.9082,4.757,4.757,184800.0],["2013-09-27",4.7257,4.7857,4.7257,4.7361,99900.0],["2013-09-30",4.7126,4.7439,4.6605,4.6839,165400.0],["2013-10-01",4.6944,4.8169,4.6813,4.7544,98000.0],["2013-10-02",4.7439,4.7517,4.71,4.7257,85600.0],["2013-10-03",4.7361,4.7439,4.6109,4.7048,78900.0],["2013-10-04",4.6892,4.7909,4.6735,4.7622,64900.0],["2013-10-07",4.7439,4.757,4.6605,4.6605,47800.0],["2013-10-08",4.6526,4.6787,4.5275,4.5457,62800.0],["2013-10-09",4.5457,4.6605,4.5249,4.6135,56800.0],["2013-10-10",4.6787,4.7074,4.6526,4.6865,63200.0],["2013-10-11",4.6631,4.6944,4.6031,4.6292,90000.0],["2013-10-14",4.6292,4.6422,4.6031,4.6292,81200.0],["2013-10-15",4.6266,4.6396,4.5874,4.6292,98700.0],["2013-10-16",4.6292,4.7074,4.624,4.6839,103000.0],["2013-10-17",4.6865,4.7361,4.6657,4.6813,121600.0],["2013-10-18",4.7231,4.9239,4.7074,4.903,126000.0],["2013-10-21",4.916,4.9786,4.7804,4.7935,121200.0],["2013-10-22",4.8196,4.8926,4.7726,4.783,96400.0],["2013-10-23",4.7804,4.8117,4.6396,4.6683,123000.0],["2013-10-24",4.6839,4.8848,4.6579,4.8717,93400.0],["2013-10-25",4.89,4.903,4.5588,4.5796,105800.0],["2013-10-28",4.564,4.6422,4.4753,4.5431,223400.0],["2013-10-29",4.5561,4.5718,4.4857,4.504,193500.0],["2013-10-30",4.5196,4.5327,4.4466,4.4544,266600.0],["2013-10-31",4.6057,4.6344,4.5353,4.5405,680400.0],["2013-11-01",4.5405,4.7335,4.5379,4.6996,472100.0],["2013-11-04",4.7257,4.7935,4.7022,4.7648,3056100.0],["2013-11-05",4.7413,4.7804,4.6944,4.7074,437100.0],["2013-11-06",4.7413,4.7517,4.6631,4.6683,361300.0],["2013-11-07",4.6892,4.7309,4.5353,4.5509,397100.0],["2013-11-08",4.5535,4.6683,3.972,4.1337,875500.0],["2013-11-11",4.2432,4.4753,4.2301,4.2953,352200.0],["2013-11-12",4.2849,4.2849,4.2015,4.2223,198900.0],["2013-11-13",4.2119,4.3945,4.2067,4.3579,198600.0],["2013-11-14",4.3605,4.457,4.3527,4.4179,255200.0],["2013-11-15",4.4023,4.5196,4.3579,4.3918,299700.0],["2013-11-18",4.371,4.4597,4.3658,4.4518,332500.0],["2013-11-19",4.4597,4.4883,4.3971,4.4075,403700.0],["2013-11-20",4.4049,4.4049,4.1728,4.2015,514700.0],["2013-11-21",4.2614,4.3971,4.2432,4.3397,286200.0],["2013-11-22",4.3553,4.3892,4.2641,4.3684,167400.0],["2013-11-25",4.3814,4.4805,4.3814,4.4336,200400.0],["2013-11-26",4.4257,4.4883,4.3501,4.4362,269800.0],["2013-11-27",4.4468,4.5401,4.3589,4.3749,209000.0],["2013-11-29",4.3989,4.4735,4.3776,4.4548,66900.0],["2013-12-02",4.4388,4.4415,4.2124,4.2497,327600.0],["2013-12-03",4.2417,4.2896,4.1058,4.1884,372700.0],["2013-12-04",4.1671,4.2843,4.1058,4.1538,340400.0],["2013-12-05",4.1511,4.231,4.1378,4.1884,242500.0],["2013-12-06",4.239,4.239,4.1697,4.223,143900.0],["2013-12-09",4.207,4.2204,4.1165,4.1431,155900.0],["2013-12-10",4.1244,4.2097,4.1165,4.1724,176500.0],["2013-12-11",4.1831,4.1911,4.0179,4.0365,198400.0],["2013-12-12",4.0365,4.1484,4.0125,4.1005,219000.0],["2013-12-13",4.1005,4.1538,4.0578,4.0898,117600.0],["2013-12-16",4.1298,4.1298,4.0658,4.0685,136800.0],["2013-12-17",4.0658,4.1271,4.0365,4.0792,114500.0],["2013-12-18",4.0792,4.1298,3.9326,4.1031,447600.0],["2013-12-19",4.0925,4.1165,4.0525,4.1005,154600.0],["2013-12-20",4.1298,4.2017,4.0605,4.1777,432700.0],["2013-12-23",4.215,4.2337,4.1484,4.1777,187700.0],["2013-12-24",4.1937,4.255,4.1564,4.2257,43600.0],["2013-12-26",4.263,4.2683,4.1884,4.1937,85400.0],["2013-12-27",4.2097,4.2364,4.1884,4.2177,86900.0],["2013-12-30",4.1991,4.2337,4.1511,4.1991,91200.0],["2013-12-31",4.2097,4.2523,4.1831,4.2097,111900.0],["2014-01-02",4.2124,4.3269,4.1857,4.2603,209500.0],["2014-01-03",4.279,4.303,4.2364,4.2417,161600.0],["2014-01-06",4.2657,4.295,4.1857,4.2017,216600.0],["2014-01-07",4.2097,4.2737,4.2097,4.2603,169800.0],["2014-01-08",4.2683,4.3136,4.2124,4.2497,494800.0],["2014-01-09",4.255,4.2896,4.1964,4.287,236300.0],["2014-01-10",4.287,4.3429,4.2257,4.3243,185900.0],["2014-01-13",4.3323,4.3323,4.2044,4.2257,177500.0],["2014-01-14",4.2523,4.3323,4.2523,4.3189,110300.0],["2014-01-15",4.3136,4.3696,4.3136,4.3216,103500.0],["2014-01-16",4.3216,4.3589,4.3189,4.3589,69600.0],["2014-01-17",4.3642,4.4042,4.3589,4.4015,97300.0],["2014-01-21",4.4175,4.4788,4.4095,4.4788,162200.0],["2014-01-22",4.4895,4.5055,4.3909,4.4708,89800.0],["2014-01-23",4.4628,4.4921,4.3856,4.4921,171700.0],["2014-01-24",4.4628,4.4815,4.3456,4.3776,147700.0],["2014-01-27",4.3669,4.4042,4.303,4.3269,145100.0],["2014-01-28",4.3323,4.3749,4.311,4.3349,179100.0],["2014-01-29",4.3163,4.3749,4.3083,4.3269,103500.0],["2014-01-30",4.3456,4.4388,4.3323,4.3429,144500.0],["2014-01-31",4.3163,4.3696,4.2923,4.3589,132400.0],["2014-02-03",4.3642,4.4015,4.1085,4.1191,209600.0],["2014-02-04",4.1378,4.1671,4.0498,4.0765,192800.0],["2014-02-05",4.0525,4.1058,3.9379,4.0658,168500.0],["2014-02-06",4.0898,4.1511,4.0818,4.1271,100200.0],["2014-02-07",4.1564,4.1724,4.1165,4.1458,107000.0],["2014-02-10",4.1538,4.1991,4.1138,4.1911,112600.0],["2014-02-11",4.2017,4.2257,4.1484,4.1964,155700.0],["2014-02-12",4.215,4.3136,4.1777,4.3083,174700.0],["2014-02-13",4.295,4.4735,4.2896,4.4522,183900.0],["2014-02-14",4.4575,4.4575,4.3642,4.4175,87200.0],["2014-02-18",4.4468,4.5081,4.3936,4.4548,209300.0],["2014-02-19",4.4362,4.4815,4.4282,4.4309,119700.0],["2014-02-20",4.4548,4.5641,4.4548,4.5507,121300.0],["2014-02-21",4.5747,4.62,4.5321,4.5587,187300.0],["2014-02-24",4.5774,4.6467,4.5747,4.6333,121300.0],["2014-02-25",4.6547,4.6627,4.5321,4.5481,117600.0],["2014-02-26",4.5481,4.6627,4.5481,4.6227,99800.0],["2014-02-27",4.6227,4.6737,4.5851,4.6522,105200.0],["2014-02-28",4.6415,4.7032,4.5932,4.6549,121200.0],["2014-03-03",4.5985,4.6254,4.502,4.6012,129500.0],["2014-03-04",4.6495,4.7381,4.6281,4.6441,263000.0],["2014-03-05",4.6442,4.6763,4.569,4.5744,104000.0],["2014-03-06",4.569,4.6146,4.5368,4.612,150900.0],["2014-03-07",4.6415,4.679,4.6227,4.6576,76500.0],["2014-03-10",4.6602,4.679,4.6039,4.6549,97600.0],["2014-03-11",4.6683,4.722,4.5717,4.6173,147100.0],["2014-03-12",4.6093,4.6924,4.6039,4.6629,99100.0],["2014-03-13",4.6737,4.7005,4.5824,4.6281,118100.0],["2014-03-14",4.6281,4.6817,4.62,4.6629,103900.0],["2014-03-17",4.6629,4.7354,4.6602,4.7112,409600.0],["2014-03-18",5.6422,5.6985,5.3337,5.5402,2350900.0],["2014-03-19",5.5671,5.9695,5.5671,5.6342,1073300.0],["2014-03-20",5.6637,5.8327,5.6476,5.7093,560400.0],["2014-03-21",5.7281,5.7683,5.6449,5.6959,481000.0],["2014-03-24",5.7093,5.7415,5.5859,5.6556,353400.0],["2014-03-25",5.6663,5.6959,5.4276,5.5376,308200.0],["2014-03-26",5.5483,5.6046,5.3363,5.339,384900.0],["2014-03-27",5.339,5.3578,5.17,5.3042,327400.0],["2014-03-28",5.3068,5.3981,5.2639,5.2988,505000.0],["2014-03-31",5.3256,5.5859,5.3256,5.4463,496200.0],["2014-04-01",5.4785,5.6556,5.339,5.6476,477800.0],["2014-04-02",5.6663,5.6771,5.5671,5.5751,237600.0],["2014-04-03",5.5724,5.5912,5.441,5.4517,265300.0],["2014-04-04",5.4598,5.4678,5.2398,5.2746,292200.0],["2014-04-07",5.2639,5.2746,4.9902,5.0359,696000.0],["2014-04-08",5.0278,5.2076,5.0224,5.1834,279700.0],["2014-04-09",5.2156,5.382,5.1673,5.3256,233700.0],["2014-04-10",5.3363,5.3551,5.1002,5.1673,175200.0],["2014-04-11",5.1083,5.1861,5.0198,5.1539,208600.0],["2014-04-14",5.1968,5.3256,5.1485,5.229,202900.0],["2014-04-15",5.2585,5.2961,5.1003,5.2076,158000.0],["2014-04-16",5.2612,5.3095,5.2183,5.2827,121400.0],["2014-04-17",5.2478,5.3176,5.1593,5.3042,170800.0],["2014-04-21",5.3149,5.4115,5.2773,5.39,211300.0],["2014-04-22",5.4088,5.4946,5.3444,5.4732,163200.0],["2014-04-23",5.4785,5.5483,5.4463,5.5242,156300.0],["2014-04-24",5.5644,5.5671,5.4598,5.5,139700.0],["2014-04-25",5.4678,5.5161,5.4302,5.4463,185800.0],["2014-04-28",5.492,5.5,5.3229,5.4195,261300.0],["2014-04-29",5.4195,5.4624,5.339,5.3444,190800.0],["2014-04-30",5.3229,5.4007,5.2961,5.3846,220800.0],["2014-05-01",5.3954,5.6154,5.3256,5.5134,407400.0],["2014-05-02",5.5295,5.6073,5.4732,5.5671,195600.0],["2014-05-05",5.5644,5.8005,5.4866,5.7522,336700.0],["2014-05-06",5.7307,5.7549,5.6073,5.6073,254900.0],["2014-05-07",5.6342,5.6932,5.4356,5.5751,342600.0],["2014-05-08",5.559,5.6261,5.3954,5.449,340700.0],["2014-05-09",4.7461,4.7676,4.2363,4.3732,1476800.0],["2014-05-12",4.3839,4.6871,4.3759,4.6334,602000.0],["2014-05-13",4.6468,4.6763,4.4885,4.5422,494300.0],["2014-05-14",4.502,4.5181,4.3839,4.4,316900.0],["2014-05-15",4.3705,4.3893,4.2632,4.3651,249400.0],["2014-05-16",4.4,4.4563,4.3302,4.3866,278700.0],["2014-05-19",4.3517,4.3839,4.3088,4.341,396600.0],["2014-05-20",4.3437,4.3651,4.2363,4.2793,298300.0],["2014-05-21",4.2793,4.3598,4.2685,4.3329,355300.0],["2014-05-22",4.3437,4.4027,4.3249,4.3839,197900.0],["2014-05-23",4.3759,4.4805,4.3544,4.4644,147200.0],["2014-05-27",4.4832,4.6415,4.4617,4.6307,371000.0],["2014-05-28",4.62,4.7085,4.6173,4.6683,254400.0],["2014-05-29",4.6953,4.7061,4.6494,4.6764,245700.0],["2014-05-30",4.6818,4.6899,4.6035,4.6413,242100.0],["2014-06-02",4.6575,4.6575,4.4603,4.4927,267300.0],["2014-06-03",4.4765,4.5062,4.3792,4.4684,220800.0],["2014-06-04",4.4576,4.5386,4.4035,4.4927,154500.0],["2014-06-05",4.5116,4.571,4.4089,4.5386,179700.0],["2014-06-06",4.5737,4.617,4.5467,4.5791,118000.0],["2014-06-09",4.5764,4.6224,4.5467,4.5845,118200.0],["2014-06-10",4.5737,4.5791,4.5116,4.5737,184300.0],["2014-06-11",4.5467,4.5764,4.4954,4.5197,183800.0],["2014-06-12",4.5035,4.571,4.4819,4.4981,128300.0],["2014-06-13",4.5251,4.5278,4.463,4.5116,125000.0],["2014-06-16",4.517,4.5629,4.4792,4.544,129500.0],["2014-06-17",4.5278,4.6224,4.5008,4.5467,151600.0],["2014-06-18",4.5575,4.5872,4.49,4.5548,126000.0],["2014-06-19",4.5602,4.5683,4.436,4.4954,212000.0],["2014-06-20",4.5008,4.5737,4.4792,4.5494,248700.0],["2014-06-23",4.5602,4.5602,4.5089,4.5332,120900.0],["2014-06-24",4.5143,4.5737,4.4576,4.4738,145700.0],["2014-06-25",4.4549,4.4927,4.4143,4.4846,93800.0],["2014-06-26",4.49,4.5116,4.4062,4.4576,105300.0],["2014-06-27",4.4279,4.4711,4.4035,4.4522,204400.0],["2014-06-30",4.4387,4.4954,4.4116,4.4819,265800.0],["2014-07-01",4.4981,4.6494,4.4981,4.5873,235900.0],["2014-07-02",4.5872,4.6575,4.5764,4.5981,139700.0],["2014-07-03",4.6224,4.6602,4.6197,4.6413,100100.0],["2014-07-07",4.6278,4.6278,4.4711,4.5467,168800.0],["2014-07-08",4.5278,4.5386,4.3981,4.4603,496700.0],["2014-07-09",4.4846,4.5143,4.4089,4.4387,245700.0],["2014-07-10",4.4062,4.4306,4.3441,4.3576,180500.0],["2014-07-11",4.3468,4.3684,4.2793,4.282,169000.0],["2014-07-14",4.3387,4.4657,4.3279,4.4468,137400.0],["2014-07-15",4.4603,4.4765,4.3144,4.3603,202100.0],["2014-07-16",4.3981,4.4711,4.363,4.4225,158000.0],["2014-07-17",4.3954,4.4576,4.3603,4.3765,102400.0],["2014-07-18",4.3711,4.4441,4.3576,4.4306,122600.0],["2014-07-21",4.4035,4.4035,4.336,4.3684,130400.0],["2014-07-22",4.3954,4.4576,4.3549,4.4333,62200.0],["2014-07-23",4.4576,4.4711,4.3981,4.4062,64100.0],["2014-07-24",4.4279,4.4441,4.3225,4.3279,92500.0],["2014-07-25",4.3063,4.3522,4.3036,4.3225,105100.0],["2014-07-28",4.3198,4.3225,4.1874,4.2442,184000.0],["2014-07-29",4.2604,4.3738,4.255,4.3144,107600.0],["2014-07-30",4.3279,4.4089,4.3144,4.3792,117800.0],["2014-07-31",4.3225,4.363,4.2117,4.2577,167000.0],["2014-08-01",4.2577,4.3387,4.2144,4.2414,189600.0],["2014-08-04",4.2577,4.3873,4.2387,4.3495,138000.0],["2014-08-05",4.3117,4.39,4.2685,4.309,99000.0],["2014-08-06",4.2198,4.4116,4.2198,4.3603,79100.0],["2014-08-07",4.3846,4.3981,4.209,4.2442,134400.0],["2014-08-08",4.0253,4.0253,3.6039,3.8605,604900.0],["2014-08-11",3.8902,4.0983,3.8848,4.0929,309700.0],["2014-08-12",4.055,4.0713,3.8254,3.8443,507700.0],["2014-08-13",3.8416,3.9092,3.8092,3.8254,203900.0],["2014-08-14",3.8389,3.8957,3.7876,3.8632,271800.0],["2014-08-15",3.9038,3.9416,3.8254,3.8362,223900.0],["2014-08-18",3.8578,3.9092,3.8281,3.8659,205000.0],["2014-08-19",3.8578,3.9092,3.8146,3.8308,190700.0],["2014-08-20",3.8119,3.8308,3.6903,3.6957,320100.0],["2014-08-21",3.6957,3.7822,3.6066,3.7471,460600.0],["2014-08-22",3.7336,3.874,3.6984,3.8497,275700.0],["2014-08-25",3.8659,3.8686,3.7146,3.7633,249600.0],["2014-08-26",3.7552,3.847,3.7363,3.7525,196000.0],["2014-08-27",3.7525,3.8146,3.7417,3.7633,160500.0],["2014-08-28",3.7387,3.8151,3.7306,3.8069,119200.0],["2014-08-29",3.8232,3.8478,3.7796,3.7932,104300.0],["2014-09-02",3.7987,3.8368,3.7605,3.815,138800.0],["2014-09-03",3.8259,3.8614,3.736,3.7742,306500.0],["2014-09-04",3.7742,3.8232,3.6897,3.6979,167100.0],["2014-09-05",3.6924,3.7932,3.6488,3.7387,239100.0],["2014-09-08",3.7387,3.8232,3.7088,3.7633,151900.0],["2014-09-09",3.7633,3.8096,3.6488,3.6488,193700.0],["2014-09-10",3.657,3.7333,3.6434,3.7224,124500.0],["2014-09-11",3.7088,3.7415,3.6652,3.6761,108300.0],["2014-09-12",3.6842,3.6842,3.5916,3.6079,115200.0],["2014-09-15",3.6161,3.6216,3.5453,3.5916,170700.0],["2014-09-16",3.5916,3.5916,3.5344,3.5398,178300.0],["2014-09-17",3.5344,3.5507,3.4417,3.4526,193000.0],["2014-09-18",3.469,3.4935,3.4335,3.4335,169600.0],["2014-09-19",3.439,3.4662,3.2646,3.3082,441300.0],["2014-09-22",3.2946,3.4036,3.2809,3.3872,172000.0],["2014-09-23",3.3763,3.3927,3.3273,3.3491,166800.0],["2014-09-24",3.3572,3.4989,3.3572,3.4744,207600.0],["2014-09-25",3.4608,3.4744,3.3491,3.3736,116000.0],["2014-09-26",3.3872,3.488,3.3736,3.4662,217400.0],["2014-09-29",3.4172,3.4444,3.3463,3.3491,120000.0],["2014-09-30",3.3545,3.3681,3.2319,3.2401,232700.0],["2014-10-01",3.2373,3.2673,3.1692,3.1774,166600.0],["2014-10-02",3.1692,3.2973,3.1638,3.251,207800.0],["2014-10-03",3.2918,3.2973,3.221,3.2401,146800.0],["2014-10-06",3.251,3.2809,3.1801,3.2264,164900.0],["2014-10-07",3.2183,3.251,3.161,3.2019,244800.0],["2014-10-08",3.191,3.2946,3.1501,3.2891,196400.0],["2014-10-09",3.2918,3.2973,3.2074,3.2264,182000.0],["2014-10-10",3.2046,3.2809,3.1747,3.1856,191200.0],["2014-10-13",3.1747,3.2755,3.1638,3.1937,138300.0],["2014-10-14",3.2319,3.3491,3.1774,3.2319,147300.0],["2014-10-15",3.1992,3.3409,3.1719,3.3191,175900.0],["2014-10-16",3.2564,3.3654,3.251,3.2918,154200.0],["2014-10-17",3.3409,3.3654,3.2155,3.2319,183300.0],["2014-10-20",3.2319,3.2864,3.2237,3.2673,117200.0],["2014-10-21",3.2918,3.3436,3.2537,3.3191,119900.0],["2014-10-22",3.3327,3.3327,3.2046,3.2128,101300.0],["2014-10-23",3.251,3.3245,3.2237,3.3055,201900.0],["2014-10-24",3.3218,3.3354,3.2237,3.2755,142400.0],["2014-10-27",3.2891,3.2946,3.1719,3.251,258500.0],["2014-10-28",3.27,3.4744,3.2673,3.4744,145200.0],["2014-10-29",3.469,3.4935,3.409,3.4417,85800.0],["2014-10-30",3.4199,3.5289,3.4199,3.5044,101000.0],["2014-10-31",3.5589,3.6515,3.5344,3.6297,181300.0],["2014-11-03",3.6243,3.6515,3.5425,3.5752,165800.0],["2014-11-04",3.5562,3.6025,3.4662,3.5425,126100.0],["2014-11-05",3.5752,3.5752,3.4935,3.518,98000.0],["2014-11-06",3.5289,3.5698,3.469,3.5698,164100.0],["2014-11-07",3.5834,3.7551,3.5425,3.6842,197500.0],["2014-11-10",3.6924,3.706,3.5207,3.5562,122600.0],["2014-11-11",3.5562,3.5671,3.379,3.4063,202200.0],["2014-11-12",3.3954,3.4145,3.3818,3.4063,153200.0],["2014-11-13",3.4063,3.4363,3.3136,3.3191,163600.0],["2014-11-14",3.3191,3.3981,3.2809,3.3845,171600.0],["2014-11-17",3.3818,3.3818,3.2864,3.3245,116800.0],["2014-11-18",3.3327,3.3518,3.2864,3.3382,175200.0],["2014-11-19",3.3436,3.3681,3.2455,3.3,131200.0],["2014-11-20",3.2891,3.3164,3.2728,3.2973,119800.0],["2014-11-21",3.3354,3.3409,3.2891,3.2946,142200.0],["2014-11-24",3.3082,3.3382,3.2918,3.3245,92800.0],["2014-11-25",3.3218,3.3382,3.2237,3.2292,107800.0],["2014-11-26",3.2264,3.2677,3.2237,3.2567,97600.0],["2014-11-28",3.2539,3.2539,3.0723,3.0723,88600.0],["2014-12-01",3.064,3.0695,2.9098,3.0227,211900.0],["2014-12-02",3.0778,3.2044,3.0392,3.1356,336700.0],["2014-12-03",3.1548,3.4274,3.1108,3.3998,507300.0],["2014-12-04",3.3723,3.3723,3.2182,3.2512,231100.0],["2014-12-05",3.2457,3.3861,3.2457,3.342,123100.0],["2014-12-08",3.3255,3.4026,3.3118,3.3338,163100.0],["2014-12-09",3.265,3.4962,3.2539,3.4962,144600.0],["2014-12-10",3.4852,3.4934,3.3145,3.3173,187800.0],["2014-12-11",3.3255,3.4659,3.3255,3.4081,121700.0],["2014-12-12",3.3751,3.3943,3.2374,3.2732,198600.0],["2014-12-15",3.2787,3.331,3.1686,3.1989,167700.0],["2014-12-16",3.086,3.2594,3.0585,3.2264,237600.0],["2014-12-17",3.2484,3.4797,3.2099,3.4714,153900.0],["2014-12-18",3.521,3.576,3.4439,3.5375,210200.0],["2014-12-19",3.5375,3.6311,3.4934,3.6228,440200.0],["2014-12-22",3.6338,3.6559,3.4522,3.5953,342900.0],["2014-12-23",3.6421,3.6724,3.5237,3.5402,141100.0],["2014-12-24",3.554,3.6393,3.5375,3.6036,90800.0],["2014-12-26",3.6311,3.6834,3.5788,3.5843,61700.0],["2014-12-29",3.5788,3.6449,3.5733,3.6146,70900.0],["2014-12-30",3.5926,3.6889,3.5926,3.6504,118900.0],["2014-12-31",3.6504,3.6724,3.5815,3.5843,119500.0],["2015-01-02",3.5843,3.6256,3.4466,3.5705,139700.0],["2015-01-05",3.5402,3.5623,3.3475,3.4136,121400.0],["2015-01-06",3.4219,3.4466,3.2787,3.32,131700.0],["2015-01-07",3.342,3.3751,3.2787,3.32,114000.0],["2015-01-08",3.3558,3.4411,3.3448,3.3971,103900.0],["2015-01-09",3.4109,3.4109,3.3035,3.3255,80900.0],["2015-01-12",3.3365,3.3586,3.2539,3.2952,81400.0],["2015-01-13",3.3255,3.3998,3.2429,3.3145,138600.0],["2015-01-14",3.2677,3.331,3.2099,3.3118,89300.0],["2015-01-15",3.3393,3.3586,3.2264,3.2539,94300.0],["2015-01-16",3.2374,3.32,3.1824,3.2457,174800.0],["2015-01-20",3.2209,3.2429,3.1108,3.1658,117800.0],["2015-01-21",3.1493,3.2319,3.1438,3.1603,56800.0],["2015-01-22",3.1879,3.2952,3.1521,3.276,92000.0],["2015-01-23",3.276,3.276,3.1906,3.1989,46300.0],["2015-01-26",3.1879,3.2347,3.1108,3.1631,112900.0],["2015-01-27",3.1163,3.1989,3.1163,3.1769,83700.0],["2015-01-28",3.1824,3.1906,3.0337,3.0392,87000.0],["2015-01-29",3.0337,3.1521,3.0172,3.1218,115300.0],["2015-01-30",3.0888,3.1135,3.0172,3.0255,73100.0],["2015-02-02",3.031,3.1163,2.9979,3.1025,88100.0],["2015-02-03",3.1438,3.2347,3.1356,3.1851,115900.0],["2015-02-04",3.1356,3.1796,3.0915,3.1438,86700.0],["2015-02-05",3.1493,3.2484,3.1493,3.2374,72100.0],["2015-02-06",3.2539,3.287,3.2071,3.265,81300.0],["2015-02-09",3.265,3.32,3.2319,3.2402,73100.0],["2015-02-10",3.3062,3.3062,3.1796,3.2374,86900.0],["2015-02-11",3.2209,3.276,3.1879,3.2567,56000.0],["2015-02-12",3.2732,3.2732,3.1851,3.2182,65800.0],["2015-02-13",3.2264,3.3365,3.2016,3.331,104100.0],["2015-02-17",3.331,3.4164,3.3035,3.3943,86000.0],["2015-02-18",3.3641,3.4136,3.3641,3.4026,85800.0],["2015-02-19",3.4026,3.5017,3.3861,3.4466,89700.0],["2015-02-20",3.4466,3.4466,3.3833,3.4274,73900.0],["2015-02-23",3.4136,3.4136,3.331,3.3723,73200.0],["2015-02-24",3.3641,3.3861,3.3393,3.3861,44400.0],["2015-02-25",3.3751,3.4274,3.3475,3.4274,66800.0],["2015-02-26",3.4135,3.4938,3.3859,3.4716,73000.0],["2015-02-27",3.455,3.4827,3.3942,3.4025,56200.0],["2015-03-02",3.408,3.4163,3.3416,3.3748,58600.0],["2015-03-03",3.3582,3.3748,3.2918,3.2946,46300.0],["2015-03-04",3.2918,3.3914,3.2752,3.3804,78400.0],["2015-03-05",3.3776,3.3804,3.3001,3.3361,43200.0],["2015-03-06",3.2946,3.3278,3.231,3.2503,69900.0],["2015-03-09",3.2614,3.2974,3.2088,3.2946,55400.0],["2015-03-10",3.2586,3.2586,3.1176,3.1425,78700.0],["2015-03-11",3.1425,3.2005,3.1148,3.195,86400.0],["2015-03-12",3.2227,3.3167,3.1978,3.3084,79700.0],["2015-03-13",3.5463,3.5989,3.3555,3.5159,193200.0],["2015-03-16",3.5187,3.5546,3.3389,3.3776,201100.0],["2015-03-17",3.325,3.3638,3.2642,3.2808,150100.0],["2015-03-18",3.2891,3.4799,3.2891,3.4606,159800.0],["2015-03-19",3.4191,3.4799,3.3886,3.4467,92800.0],["2015-03-20",3.4606,3.4855,3.4025,3.4246,190900.0],["2015-03-23",3.4135,3.5436,3.4135,3.5408,130800.0],["2015-03-24",3.4882,3.5463,3.4329,3.5325,123200.0],["2015-03-25",3.5574,3.5574,3.444,3.4606,95200.0],["2015-03-26",3.2116,3.3112,3.1839,3.2946,134100.0],["2015-03-27",3.1978,3.2061,2.9405,2.9931,200700.0],["2015-03-30",3.018,3.018,2.8022,2.8603,198700.0],["2015-03-31",2.8465,2.8548,2.7496,2.8409,149400.0],["2015-04-01",2.8188,2.9295,2.8188,2.9239,112700.0],["2015-04-02",2.9156,2.9682,2.9046,2.9295,118800.0],["2015-04-06",2.9156,2.9986,2.9073,2.9378,103000.0],["2015-04-07",2.946,3.065,2.946,3.0318,118600.0],["2015-04-08",3.0373,3.231,3.0373,3.0788,238300.0],["2015-04-09",3.0788,3.0954,3.0041,3.018,122700.0],["2015-04-10",3.018,3.0733,2.9682,3.0041,179500.0],["2015-04-13",3.0041,3.0429,2.9958,3.0069,89500.0],["2015-04-14",3.0069,3.0401,2.9792,2.9875,105700.0],["2015-04-15",3.0014,3.0567,2.9792,2.9848,197200.0],["2015-04-16",2.982,3.029,2.9626,2.9709,104200.0],["2015-04-17",2.946,3.0097,2.9267,2.9848,83900.0],["2015-04-20",2.9931,3.0816,2.9931,3.0263,81500.0],["2015-04-21",3.0373,3.0871,2.9931,3.0152,66300.0],["2015-04-22",3.029,3.1342,2.9986,3.1065,63500.0],["2015-04-23",3.1065,3.1535,3.0761,3.0844,59000.0],["2015-04-24",3.0844,3.1259,3.0678,3.0927,62100.0],["2015-04-27",3.112,3.2005,3.0982,3.1065,92200.0],["2015-04-28",3.112,3.2199,3.112,3.2061,87800.0],["2015-04-29",3.1812,3.195,3.0844,3.0899,69400.0],["2015-04-30",3.0927,3.0927,2.982,3.0069,105700.0],["2015-05-01",3.0124,3.0373,2.8935,2.9101,103100.0],["2015-05-04",2.9239,3.0124,2.9212,2.9322,86000.0],["2015-05-05",2.9212,2.9599,2.8409,2.8686,64700.0],["2015-05-06",2.8852,2.9212,2.8409,2.8935,99500.0],["2015-05-07",2.8852,2.9239,2.8216,2.9073,105700.0],["2015-05-08",2.9239,2.9488,2.8326,2.8548,88100.0],["2015-05-11",2.8603,2.9378,2.8409,2.8575,118300.0],["2015-05-12",2.7745,2.9848,2.7718,2.9543,115900.0],["2015-05-13",2.982,3.1286,2.9599,3.0899,108800.0],["2015-05-14",3.1148,3.1203,2.9765,3.0567,77100.0],["2015-05-15",3.0678,3.1037,3.0097,3.0954,57800.0],["2015-05-18",3.0954,3.1093,3.018,3.0539,167000.0],["2015-05-19",3.0567,3.1784,3.0456,3.1701,197000.0],["2015-05-20",3.1812,3.2697,3.1342,3.2642,129300.0],["2015-05-21",3.2697,3.3001,3.2448,3.2642,80500.0],["2015-05-22",3.2642,3.2642,3.2171,3.231,55300.0],["2015-05-26",3.2144,3.2531,3.1286,3.1922,120600.0],["2015-05-27",3.195,3.2227,3.1591,3.2144,91000.0],["2015-05-28",3.2033,3.2366,3.1977,3.2311,43600.0],["2015-05-29",3.2672,3.3395,3.1504,3.3367,240100.0],["2015-06-01",3.3395,3.5175,3.2811,3.4841,256000.0],["2015-06-02",3.4813,3.5397,3.4452,3.5369,96200.0],["2015-06-03",3.5397,3.6009,3.498,3.5369,121500.0],["2015-06-04",3.5147,3.562,3.4897,3.5536,86700.0],["2015-06-05",3.5536,3.6481,3.5453,3.6231,116600.0],["2015-06-08",3.6259,3.6926,3.5981,3.6064,196000.0],["2015-06-09",3.6148,3.7483,3.6064,3.7232,174000.0],["2015-06-10",3.7232,3.8122,3.5925,3.6092,287000.0],["2015-06-11",3.6259,3.6871,3.6203,3.6871,165400.0],["2015-06-12",3.6871,3.7093,3.637,3.6454,96700.0],["2015-06-15",3.6676,3.6899,3.5842,3.6648,144000.0],["2015-06-16",3.6481,3.6982,3.5675,3.6732,94400.0],["2015-06-17",3.6871,3.7677,3.6871,3.7343,98600.0],["2015-06-18",3.7455,3.7649,3.6871,3.701,101800.0],["2015-06-19",3.7093,3.7316,3.6148,3.6176,187100.0],["2015-06-22",3.6454,3.6732,3.6231,3.6593,42000.0],["2015-06-23",3.637,3.7427,3.6287,3.7371,105200.0],["2015-06-24",3.7204,3.7538,3.6426,3.6982,70400.0],["2015-06-25",3.6982,3.7371,3.676,3.7121,69900.0],["2015-06-26",3.7232,3.7538,3.6676,3.7065,226100.0],["2015-06-29",3.6704,3.6982,3.5369,3.5425,64000.0],["2015-06-30",3.5842,3.5981,3.5175,3.5786,73200.0],["2015-07-01",3.6037,3.6732,3.587,3.6593,86400.0],["2015-07-02",3.676,3.6815,3.5703,3.6398,73800.0],["2015-07-06",3.5925,3.5925,3.4396,3.5091,150100.0],["2015-07-07",3.5175,3.5258,3.4507,3.4646,108700.0],["2015-07-08",3.4285,3.4897,3.4062,3.4201,260700.0],["2015-07-09",3.4785,3.498,3.3896,3.4062,98500.0],["2015-07-10",3.4035,3.5314,3.3951,3.5175,87900.0],["2015-07-13",3.5341,3.5814,3.4869,3.5647,91600.0],["2015-07-14",3.5508,3.5759,3.5314,3.562,52100.0],["2015-07-15",3.5536,3.5731,3.4452,3.4646,46000.0],["2015-07-16",3.4785,3.5008,3.4424,3.4785,67600.0],["2015-07-17",3.473,3.473,3.3757,3.4146,55100.0],["2015-07-20",3.4035,3.434,3.3478,3.3506,33700.0],["2015-07-21",3.3423,3.4035,3.3423,3.3868,47900.0],["2015-07-22",3.3645,3.3812,3.3451,3.3645,47400.0],["2015-07-23",3.3673,3.3673,3.2422,3.3506,59900.0],["2015-07-24",3.3423,3.3423,3.1254,3.1615,93600.0],["2015-07-27",3.0976,3.2227,3.0837,3.1949,50100.0],["2015-07-28",3.1921,3.2561,3.1087,3.2311,70200.0],["2015-07-29",3.2172,3.2477,3.1421,3.1449,54300.0],["2015-07-30",3.1365,3.1782,3.092,3.1727,77500.0],["2015-07-31",3.1532,3.2033,3.1421,3.181,52700.0],["2015-08-03",3.1643,3.1754,3.0281,3.0698,67300.0],["2015-08-04",3.0531,3.1087,3.0142,3.0781,41900.0],["2015-08-05",3.0642,3.1115,2.9919,3.0142,51900.0],["2015-08-06",3.0114,3.0197,2.9613,2.9891,57300.0],["2015-08-07",2.9641,3.0559,2.9641,3.0225,62500.0],["2015-08-10",3.0225,3.0726,3.017,3.0642,109600.0],["2015-08-11",2.9252,2.9669,2.7333,2.8223,86400.0],["2015-08-12",2.7834,2.9224,2.7834,2.8918,108100.0],["2015-08-13",2.8807,2.9057,2.6555,2.661,113100.0],["2015-08-14",2.661,2.7111,2.5999,2.6193,83000.0],["2015-08-17",2.611,2.7528,2.5331,2.7472,144300.0],["2015-08-18",2.7445,2.7695,2.6861,2.7584,72400.0],["2015-08-19",2.7333,2.7723,2.6916,2.7222,68100.0],["2015-08-20",2.6944,2.7027,2.6583,2.6666,70200.0],["2015-08-21",2.6193,2.9419,2.5999,2.9002,193600.0],["2015-08-24",2.775,2.8835,2.7222,2.8084,157700.0],["2015-08-25",2.9029,2.9029,2.5804,2.586,84200.0],["2015-08-26",2.6277,2.6555,2.5415,2.6304,99600.0],["2015-08-27",2.6416,2.7695,2.6082,2.7083,87800.0],["2015-08-28",2.6887,2.823,2.6887,2.7978,79100.0],["2015-08-31",2.7894,2.8622,2.7615,2.8202,96600.0],["2015-09-01",2.7447,2.8006,2.7223,2.7307,87800.0],["2015-09-02",2.7838,2.7866,2.6859,2.7531,71700.0],["2015-09-03",2.7587,2.9545,2.7559,2.8034,242400.0],["2015-09-04",2.781,2.8146,2.7083,2.7699,93200.0],["2015-09-08",2.8174,2.8846,2.8174,2.8622,80100.0],["2015-09-09",2.8902,2.9014,2.8062,2.8118,85900.0],["2015-09-10",2.8146,2.8594,2.7922,2.8538,50100.0],["2015-09-11",2.8398,2.8454,2.6971,2.7615,87200.0],["2015-09-14",2.7559,2.7559,2.6607,2.7027,106300.0],["2015-09-15",2.7027,2.8062,2.7027,2.7811,79500.0],["2015-09-16",2.7922,2.8818,2.7755,2.8622,56600.0],["2015-09-17",2.8678,2.8958,2.8398,2.8734,74800.0],["2015-09-18",2.837,2.8762,2.8118,2.8734,124100.0],["2015-09-21",2.8958,2.8958,2.8034,2.8174,58700.0],["2015-09-22",2.7978,2.8062,2.7419,2.7587,69400.0],["2015-09-23",2.7699,2.7838,2.6719,2.7307,87400.0],["2015-09-24",2.7139,2.795,2.6719,2.7894,119400.0],["2015-09-25",2.823,2.851,2.7027,2.8342,83400.0],["2015-09-28",2.809,2.8118,2.7055,2.7195,87400.0],["2015-09-29",2.7279,2.7615,2.7055,2.7335,47300.0],["2015-09-30",2.7475,2.7894,2.7223,2.7643,49800.0],["2015-10-01",2.7727,2.8538,2.7727,2.8006,102200.0],["2015-10-02",2.8202,3.3238,2.8202,3.2987,291600.0],["2015-10-05",3.3434,3.4273,3.2119,3.2763,280300.0],["2015-10-06",3.2735,3.5896,3.2623,3.4637,191300.0],["2015-10-07",3.4861,3.5812,3.4805,3.5812,174900.0],["2015-10-08",3.5952,3.5952,3.4805,3.4945,263200.0],["2015-10-09",3.4749,3.5253,3.4749,3.4917,147000.0],["2015-10-12",3.5001,3.6288,3.4973,3.5924,189700.0],["2015-10-13",3.584,3.7743,3.5728,3.7239,151200.0],["2015-10-14",3.7071,3.7743,3.6428,3.6931,174200.0],["2015-10-15",3.7295,3.7911,3.7099,3.7855,150800.0],["2015-10-16",3.7967,3.7967,3.7463,3.7715,112400.0],["2015-10-19",3.7379,3.9505,3.7351,3.8862,315700.0],["2015-10-20",3.8862,4.0177,3.875,4.0009,205000.0],["2015-10-21",4.0009,4.0345,3.861,3.9338,171800.0],["2015-10-22",3.9729,4.0317,3.9477,3.9925,132400.0],["2015-10-23",4.0289,4.138,3.9869,4.1324,124300.0],["2015-10-26",4.0848,4.1576,4.0429,4.0653,115300.0],["2015-10-27",4.0401,4.0904,3.8862,3.9282,156700.0],["2015-10-28",3.931,4.152,3.903,4.1464,181100.0],["2015-10-29",4.1296,4.3338,4.1296,4.2583,177700.0],["2015-10-30",4.2443,4.3674,4.1996,4.3115,176500.0],["2015-11-02",4.3171,4.4066,4.2331,4.401,208600.0],["2015-11-03",4.3954,4.4989,4.2975,4.429,199500.0],["2015-11-04",4.4234,4.4346,4.2807,4.3087,108100.0],["2015-11-05",4.3003,4.3255,4.2443,4.2863,56800.0],["2015-11-06",4.2611,4.3059,4.2555,4.2779,133200.0],["2015-11-09",4.2975,4.3227,4.2191,4.2611,128500.0],["2015-11-10",3.9813,4.1912,3.8722,3.9897,267800.0],["2015-11-11",4.0093,4.096,3.9729,4.0457,120800.0],["2015-11-12",4.0737,4.1604,3.9114,3.9981,194700.0],["2015-11-13",3.9645,4.1492,3.9422,4.082,198700.0],["2015-11-16",4.0653,4.2331,4.0485,4.1632,160400.0],["2015-11-17",4.1576,4.1576,4.0541,4.0597,146100.0],["2015-11-18",4.0485,4.096,4.0037,4.0681,194200.0],["2015-11-19",4.0233,4.0848,3.9897,4.0233,95400.0],["2015-11-20",4.0205,4.0373,3.9449,3.9701,96200.0],["2015-11-23",3.9394,4.0149,3.9394,3.9785,153900.0],["2015-11-24",3.945,4.0121,3.917,3.9813,163300.0],["2015-11-25",3.9282,4.0149,3.9282,3.9869,136100.0],["2015-11-27",3.9757,4.0824,3.9054,4.0824,52600.0],["2015-11-30",4.0796,4.0796,3.9701,4.0234,243500.0],["2015-12-01",4.0234,4.074,4.0234,4.0487,158800.0],["2015-12-02",4.0459,4.1021,4.0403,4.0544,85300.0],["2015-12-03",4.0543,4.1134,3.9532,3.9757,129300.0],["2015-12-04",3.9672,4.1049,3.9504,4.0487,84500.0],["2015-12-07",4.0291,4.0712,3.8998,3.9813,108400.0],["2015-12-08",3.956,4.0066,3.9111,3.9167,77400.0],["2015-12-09",3.9139,3.9897,3.8492,3.8858,109200.0],["2015-12-10",3.8521,3.8689,3.7931,3.8268,121300.0],["2015-12-11",3.7678,3.8492,3.734,3.7481,93400.0],["2015-12-14",3.734,3.8352,3.7284,3.779,103700.0],["2015-12-15",3.8296,3.8605,3.7846,3.8183,73300.0],["2015-12-16",3.8802,3.9701,3.8324,3.897,129100.0],["2015-12-17",3.8914,3.9673,3.8324,3.8436,103500.0],["2015-12-18",3.8211,4.0375,3.8211,3.9588,490500.0],["2015-12-21",4.001,4.0234,3.8717,3.9504,97700.0],["2015-12-22",3.9504,4.0178,3.9139,4.0094,56900.0],["2015-12-23",4.0263,4.06,3.9729,3.9953,54300.0],["2015-12-24",3.9925,4.015,3.9588,3.9953,32800.0],["2015-12-28",3.9925,3.9925,3.8858,3.9476,43700.0],["2015-12-29",3.9644,4.0628,3.9082,3.9813,89400.0],["2015-12-30",3.9504,3.9729,3.8436,3.8464,54800.0],["2015-12-31",3.8436,3.883,3.765,3.7931,124800.0],["2016-01-04",3.7031,3.7369,3.5711,3.6526,146600.0],["2016-01-05",3.6779,3.6863,3.5992,3.6722,87200.0],["2016-01-06",3.6076,3.6975,3.5121,3.5318,147200.0],["2016-01-07",3.4334,3.5093,3.4109,3.4727,98700.0],["2016-01-08",3.484,3.5149,3.3632,3.3913,162800.0],["2016-01-11",3.38,3.4194,3.2929,3.3463,138000.0],["2016-01-12",3.3885,3.4671,3.262,3.3351,105600.0],["2016-01-13",3.3351,3.3856,3.1693,3.1834,141500.0],["2016-01-14",3.2058,3.3604,3.2002,3.3014,92200.0],["2016-01-15",3.1974,3.3126,3.0934,3.3042,147600.0],["2016-01-19",3.3519,3.3519,3.1721,3.2311,121300.0],["2016-01-20",3.1777,3.3463,3.1187,3.3014,95400.0],["2016-01-21",3.2648,3.3351,3.2424,3.2733,71100.0],["2016-01-22",3.3407,3.3716,3.2592,3.3126,70000.0],["2016-01-25",3.2733,3.3154,3.2171,3.2339,61600.0],["2016-01-26",3.2311,3.2705,3.1693,3.1918,75600.0],["2016-01-27",3.189,3.3014,3.1412,3.2761,105600.0],["2016-01-28",3.3014,3.4278,3.3014,3.3491,74800.0],["2016-01-29",3.3519,3.5233,3.3519,3.5177,123200.0],["2016-02-01",3.484,3.5458,3.4531,3.5233,67000.0],["2016-02-02",3.4671,3.4868,3.3323,3.366,104900.0],["2016-02-03",3.3997,3.4559,3.3435,3.4334,51000.0],["2016-02-04",3.425,3.5093,3.4194,3.4306,58800.0],["2016-02-05",3.4334,3.4671,3.3154,3.366,90300.0],["2016-02-08",3.3182,3.3856,3.262,3.3126,55100.0],["2016-02-09",3.2676,3.3997,3.262,3.366,44300.0],["2016-02-10",3.3463,3.4643,3.2985,3.3098,61500.0],["2016-02-11",3.2452,3.3379,3.2171,3.2929,52900.0],["2016-02-12",3.3379,3.3547,3.2929,3.307,43700.0],["2016-02-16",3.3547,3.4025,3.2311,3.3604,95600.0],["2016-02-17",3.3744,3.439,3.3323,3.3379,61500.0],["2016-02-18",3.3491,3.3491,3.2564,3.3014,62000.0],["2016-02-19",3.2929,3.4306,3.2929,3.3913,66400.0],["2016-02-22",3.4166,3.5627,3.3744,3.4166,153100.0],["2016-02-23",3.4137,3.5851,3.3772,3.425,112600.0],["2016-02-24",3.3828,3.5711,3.3828,3.5683,45200.0],["2016-02-25",3.5542,3.6132,3.5093,3.5458,28800.0],["2016-02-26",3.5458,3.6248,3.5345,3.5599,36300.0],["2016-02-29",3.5514,3.7095,3.5458,3.6192,170200.0],["2016-03-01",3.639,3.7604,3.6333,3.7519,66800.0],["2016-03-02",3.7378,3.7688,3.6728,3.7265,82600.0],["2016-03-03",3.7378,3.8253,3.6757,3.814,69000.0],["2016-03-04",3.8253,3.9156,3.7688,3.8507,70300.0],["2016-03-07",3.845,4.1048,3.8338,4.1048,108500.0],["2016-03-08",4.0568,4.1048,3.9777,3.9834,105200.0],["2016-03-09",4.0116,4.1782,3.9551,4.054,130200.0],["2016-03-10",4.085,4.085,3.9269,3.9862,99300.0],["2016-03-11",3.9862,4.085,3.5994,3.6446,197500.0],["2016-03-14",3.6136,3.6248,3.4131,3.4329,166000.0],["2016-03-15",3.4301,3.4301,3.3058,3.3143,109100.0],["2016-03-16",3.3171,3.399,3.2578,3.3595,83100.0],["2016-03-17",3.3567,3.4809,3.303,3.4639,85200.0],["2016-03-18",3.4837,3.4837,3.2494,3.3312,204500.0],["2016-03-21",3.3171,3.3369,3.1844,3.3115,133800.0],["2016-03-22",3.2748,3.303,3.2211,3.2776,76300.0],["2016-03-23",3.2861,3.3171,3.2268,3.2833,119100.0],["2016-03-24",3.272,3.4046,3.2466,3.3369,81000.0],["2016-03-28",3.3341,3.351,3.2127,3.2183,95600.0],["2016-03-29",3.2042,3.2861,3.1534,3.2409,123000.0],["2016-03-30",3.2437,3.3143,3.2127,3.2466,107700.0],["2016-03-31",3.2437,3.3679,3.2409,3.3284,325800.0],["2016-04-01",3.3002,3.3143,3.1816,3.2014,130400.0],["2016-04-04",3.176,3.2324,3.176,3.1929,163700.0],["2016-04-05",3.176,3.1873,2.9699,2.9812,176700.0],["2016-04-06",2.9925,3.0066,2.8541,2.8937,137400.0],["2016-04-07",2.8683,2.9388,2.857,2.888,441900.0],["2016-04-08",2.9275,3.0066,2.8598,2.8937,117100.0],["2016-04-11",2.905,2.9699,2.8965,2.9021,71300.0],["2016-04-12",2.9275,3.0151,2.9191,3.0038,87000.0],["2016-04-13",3.0348,3.0574,2.9642,3.0433,125000.0],["2016-04-14",3.032,3.0743,2.9897,3.0602,108600.0],["2016-04-15",3.0518,3.1308,3.0518,3.0885,73600.0],["2016-04-18",3.0885,3.1619,3.0631,3.1506,70000.0],["2016-04-19",3.1675,3.2748,3.159,3.1873,70300.0],["2016-04-20",3.2127,3.2127,3.159,3.1844,92200.0],["2016-04-21",3.1929,3.2381,3.1506,3.1929,60400.0],["2016-04-22",3.1901,3.2381,3.1421,3.1816,89800.0],["2016-04-25",3.1647,3.1816,3.0602,3.1703,106400.0],["2016-04-26",3.1647,3.2155,3.0885,3.1901,91600.0],["2016-04-27",3.1816,3.2324,3.1506,3.207,77000.0],["2016-04-28",3.224,3.3538,3.1844,3.3087,133600.0],["2016-04-29",3.3058,3.3284,3.1675,3.1732,97600.0],["2016-05-02",3.1929,3.3425,3.1703,3.32,194200.0],["2016-05-03",3.2804,3.3171,3.2014,3.207,181700.0],["2016-05-04",3.1957,3.272,3.1732,3.2211,125600.0],["2016-05-05",3.2437,3.2917,3.1534,3.1619,92400.0],["2016-05-06",3.1449,3.2296,3.1393,3.2042,80200.0],["2016-05-09",3.1957,3.2211,3.1365,3.176,74500.0],["2016-05-10",3.1703,3.2409,3.1534,3.2296,90000.0],["2016-05-11",3.2748,3.6164,3.2437,3.4922,204700.0],["2016-05-12",3.4865,3.4893,3.0885,3.0969,289300.0],["2016-05-13",3.0885,3.1195,2.984,3.0292,152500.0],["2016-05-16",3.0405,3.1026,3.0009,3.0687,135800.0],["2016-05-17",3.0489,3.159,2.9671,2.984,152900.0],["2016-05-18",2.9755,3.0969,2.9755,3.0659,102800.0],["2016-05-19",3.0743,3.0969,2.9219,3.032,177700.0],["2016-05-20",3.0518,3.1393,3.0376,3.1336,150500.0],["2016-05-23",3.1195,3.1788,3.1026,3.1308,165300.0],["2016-05-24",3.1534,3.2437,3.1449,3.2014,107700.0],["2016-05-25",3.1986,3.2183,3.1308,3.1534,98000.0],["2016-05-26",3.1788,3.2127,3.1365,3.1534,140500.0],["2016-05-27",3.1506,3.196,3.1335,3.1875,95000.0],["2016-05-31",3.196,3.23,3.1364,3.1591,182400.0],["2016-06-01",3.1364,3.2272,3.1364,3.1931,146500.0],["2016-06-02",3.1903,3.2243,3.1364,3.1761,136300.0],["2016-06-03",3.1591,3.1931,3.125,3.1278,107300.0],["2016-06-06",3.1222,3.1875,3.1222,3.1307,163500.0],["2016-06-07",3.1222,3.1619,3.1222,3.1364,148300.0],["2016-06-08",3.1506,3.1761,3.0938,3.0995,182000.0],["2016-06-09",3.0995,3.1562,2.9973,3.0001,267700.0],["2016-06-10",2.9888,3.0796,2.9575,3.037,112500.0],["2016-06-13",3.054,3.0853,3.0313,3.0626,133100.0],["2016-06-14",3.054,3.1193,3.0512,3.1137,174800.0],["2016-06-15",3.1364,3.1562,3.108,3.1137,111200.0],["2016-06-16",3.1051,3.1051,3.0115,3.0171,140800.0],["2016-06-17",3.0115,3.0597,2.9462,2.9661,209100.0],["2016-06-20",3.003,3.0768,2.9916,3.0313,77700.0],["2016-06-21",3.0512,3.0569,2.9348,2.949,113500.0],["2016-06-22",2.9689,2.9888,2.9235,2.9263,113300.0],["2016-06-23",2.9462,3.1108,2.9348,3.0853,143200.0],["2016-06-24",2.9632,3.0115,2.9206,2.9604,283600.0],["2016-06-27",2.9235,2.9434,2.7731,2.7958,136600.0],["2016-06-28",2.8412,2.8809,2.7759,2.7872,119400.0],["2016-06-29",2.8298,2.932,2.8298,2.9235,153700.0],["2016-06-30",2.9235,3.1137,2.9206,3.0881,276600.0],["2016-07-01",3.1051,3.1591,3.0427,3.0654,116200.0],["2016-07-05",3.0257,3.0966,3.0172,3.0597,137600.0],["2016-07-06",3.0512,3.0796,3.0115,3.0711,153700.0],["2016-07-07",3.0569,3.1051,2.9661,3.0484,170600.0],["2016-07-08",3.0597,3.1789,3.0512,3.1761,160100.0],["2016-07-11",3.1931,3.1988,3.1506,3.1761,95100.0],["2016-07-12",3.2073,3.2811,3.1846,3.2499,119300.0],["2016-07-13",3.2698,3.301,3.2243,3.2612,216400.0],["2016-07-14",3.3067,3.3095,3.2556,3.2612,118700.0],["2016-07-15",3.2896,3.2896,3.2272,3.2726,113800.0],["2016-07-18",3.2726,3.3067,3.2612,3.2641,74000.0],["2016-07-19",3.2641,3.301,3.2471,3.2641,73100.0],["2016-07-20",3.2868,3.3095,3.2414,3.2499,36800.0],["2016-07-21",3.2754,3.2754,3.2272,3.2385,111700.0],["2016-07-22",3.2329,3.2612,3.2215,3.2471,75800.0],["2016-07-25",3.2584,3.2584,3.1278,3.1449,54100.0],["2016-07-26",3.1449,3.213,3.1449,3.1875,65400.0],["2016-07-27",3.213,3.335,3.2016,3.3265,85500.0],["2016-07-28",3.3095,3.3209,3.2754,3.2811,83200.0],["2016-07-29",3.2811,3.2811,3.2045,3.2527,107600.0],["2016-08-01",3.2698,3.2698,3.1874,3.2612,66500.0],["2016-08-02",3.2669,3.3294,3.2612,3.2641,68100.0],["2016-08-03",3.2442,3.2953,3.2442,3.2556,87400.0],["2016-08-04",3.2641,3.301,3.2499,3.2499,60100.0],["2016-08-05",3.284,3.3407,3.2499,3.3237,95200.0],["2016-08-08",3.3379,3.3379,3.2868,3.2925,68100.0],["2016-08-09",3.3095,3.335,3.2414,3.2953,81000.0],["2016-08-10",3.3407,3.3407,3.2073,3.2385,143000.0],["2016-08-11",3.2499,3.3549,3.2471,3.3464,166200.0],["2016-08-12",3.3407,3.4032,3.3123,3.3663,64700.0],["2016-08-15",3.3833,3.4145,3.3265,3.3436,74600.0],["2016-08-16",3.3322,3.3719,3.3209,3.3606,72800.0],["2016-08-17",3.3436,3.4088,3.318,3.4088,114400.0],["2016-08-18",3.3861,3.4401,3.3521,3.3975,151100.0],["2016-08-19",3.3946,3.3975,3.3549,3.3549,81400.0],["2016-08-22",3.3549,3.4315,3.3549,3.3918,117700.0],["2016-08-23",3.406,3.4117,3.3606,3.3719,103300.0],["2016-08-24",3.3663,3.406,3.3436,3.3549,219700.0],["2016-08-25",3.3492,3.3833,3.3237,3.3549,115200.0],["2016-08-26",3.3634,3.406,3.3095,3.3549,106600.0],["2016-08-29",3.3464,3.3805,3.3436,3.3549,98100.0],["2016-08-30",3.3464,3.392,3.3292,3.3606,81900.0],["2016-08-31",3.3435,3.3663,3.3178,3.3349,76800.0],["2016-09-01",3.3378,3.3378,3.2379,3.3036,83200.0],["2016-09-02",3.3292,3.3464,3.3235,3.3378,60400.0],["2016-09-06",3.3435,3.3435,3.275,3.2893,118600.0],["2016-09-07",3.2864,3.3321,3.2465,3.2665,117900.0],["2016-09-08",3.275,3.2864,3.2322,3.2437,98600.0],["2016-09-09",3.2294,3.2322,3.1039,3.1067,99800.0],["2016-09-12",3.0896,3.1381,3.0639,3.1295,91100.0],["2016-09-13",3.0839,3.1238,3.0012,3.0126,70500.0],["2016-09-14",3.0354,3.0354,2.9441,2.9783,59800.0],["2016-09-15",2.9869,3.0154,2.947,2.9783,61900.0],["2016-09-16",2.9669,3.0183,2.9384,3.0069,269600.0],["2016-09-19",3.0297,3.1352,3.0211,3.1181,114500.0],["2016-09-20",3.1238,3.1238,3.0725,3.0782,79200.0],["2016-09-21",3.0782,3.1666,3.0782,3.1495,121600.0],["2016-09-22",3.178,3.2551,3.1695,3.2522,102000.0],["2016-09-23",3.2437,3.2579,3.1837,3.2265,75100.0],["2016-09-26",3.2265,3.2322,3.101,3.1067,94800.0],["2016-09-27",3.1039,3.1695,3.0867,3.1581,55400.0],["2016-09-28",3.1552,3.2151,3.1324,3.2066,54500.0],["2016-09-29",3.218,3.2351,3.1267,3.1467,45000.0],["2016-09-30",3.1552,3.2494,3.1495,3.218,119600.0],["2016-10-03",3.2151,3.2579,3.2009,3.2408,88400.0],["2016-10-04",3.2408,3.2665,3.2094,3.2294,72900.0],["2016-10-05",3.2494,3.315,3.2437,3.2693,84600.0],["2016-10-06",3.2864,3.3578,3.2665,3.3349,65400.0],["2016-10-07",3.3435,3.3606,3.2722,3.3093,75400.0],["2016-10-10",3.3292,3.4262,3.3292,3.4091,106600.0],["2016-10-11",3.4034,3.4034,3.3093,3.3321,64600.0],["2016-10-12",3.3406,3.3777,3.3093,3.372,56000.0],["2016-10-13",3.3349,3.3378,3.2437,3.2522,61900.0],["2016-10-14",3.275,3.3235,3.2437,3.2722,116000.0],["2016-10-17",3.2693,3.3121,3.2494,3.2922,41100.0],["2016-10-18",3.3264,3.3406,3.295,3.3036,55300.0],["2016-10-19",3.315,3.3606,3.2807,3.3235,81800.0],["2016-10-20",3.3007,3.372,3.3007,3.3378,56800.0],["2016-10-21",3.3036,3.3378,3.2864,3.315,50800.0],["2016-10-24",3.3378,3.4034,3.3036,3.3064,68000.0],["2016-10-25",3.3121,3.3235,3.2579,3.275,37700.0],["2016-10-26",3.2551,3.275,3.1894,3.1894,63600.0],["2016-10-27",3.2151,3.2151,3.1495,3.1524,35700.0],["2016-10-28",3.1438,3.1666,3.0925,3.1039,50000.0],["2016-10-31",3.1153,3.1267,3.0668,3.1267,57800.0],["2016-11-01",3.1238,3.1295,3.0611,3.1039,60200.0],["2016-11-02",3.0982,3.1295,3.0639,3.0696,35300.0],["2016-11-03",3.044,3.1039,3.0383,3.0468,60600.0],["2016-11-04",3.0554,3.1181,3.0468,3.0497,66400.0],["2016-11-07",3.1153,3.1866,3.044,3.1609,95200.0],["2016-11-08",3.1666,3.2807,3.1039,3.2465,59300.0],["2016-11-09",3.0896,3.3578,2.9213,3.3578,140900.0],["2016-11-10",3.2094,3.4177,3.1894,3.3891,162500.0],["2016-11-11",3.3891,3.6659,3.3777,3.5575,200800.0],["2016-11-14",3.566,3.7743,3.3036,3.7457,511000.0],["2016-11-15",3.7429,3.8713,3.703,3.8542,211100.0],["2016-11-16",3.8798,3.9968,3.8798,3.9312,326700.0],["2016-11-17",3.9312,4.0025,3.8798,3.8884,170800.0],["2016-11-18",3.9169,3.9683,3.8313,3.8627,188900.0],["2016-11-21",3.8684,3.9426,3.8684,3.9255,190100.0],["2016-11-22",3.9768,3.9968,3.9055,3.9597,250100.0],["2016-11-23",3.9512,4.0453,3.9512,3.9882,182300.0],["2016-11-25",3.9426,4.0881,3.9426,4.031,156500.0],["2016-11-28",4.0396,4.0424,3.8656,3.9084,191400.0],["2016-11-29",3.9256,4.0172,3.9227,3.9284,154600.0],["2016-11-30",3.9771,3.9972,3.9198,3.9341,131200.0],["2016-12-01",4.1548,4.2923,4.0488,4.2551,467300.0],["2016-12-02",4.2579,4.2952,4.1261,4.2121,245600.0],["2016-12-05",4.3267,4.384,4.2837,4.3066,321800.0],["2016-12-06",4.3697,4.513,4.3181,4.427,245200.0],["2016-12-07",4.533,4.6132,4.4241,4.4814,350000.0],["2016-12-08",4.5359,4.6849,4.4986,4.682,367100.0],["2016-12-09",4.7508,4.7508,4.5903,4.6419,352300.0],["2016-12-12",4.6849,4.7279,4.49,4.5187,450300.0],["2016-12-13",4.5989,4.6791,4.4786,4.576,465700.0],["2016-12-14",4.5626,4.576,4.4288,4.4623,456600.0],["2016-12-15",4.4322,4.6262,4.4322,4.5726,380300.0],["2016-12-16",4.5961,4.7232,4.5626,4.7232,773700.0],["2016-12-19",4.7499,4.8101,4.673,4.7098,259700.0],["2016-12-20",4.7131,4.8904,4.683,4.8168,256900.0],["2016-12-21",4.7968,4.8035,4.7198,4.7332,113800.0],["2016-12-22",4.8135,4.8135,4.5994,4.6161,213100.0],["2016-12-23",4.6228,4.6964,4.5961,4.6529,105200.0],["2016-12-27",4.6228,4.7633,4.6195,4.6998,117600.0],["2016-12-28",4.6964,4.7633,4.6864,4.7566,173100.0],["2016-12-29",4.7499,4.8269,4.6998,4.7533,137500.0],["2016-12-30",4.7533,4.7533,4.6161,4.6496,121300.0],["2017-01-03",4.6998,4.7466,4.6195,4.6663,142800.0],["2017-01-04",4.7031,4.7968,4.683,4.7533,198400.0],["2017-01-05",4.7265,4.7299,4.5492,4.6094,149000.0],["2017-01-06",4.6429,4.6697,4.586,4.6027,106000.0],["2017-01-09",4.5793,4.5894,4.4924,4.5292,123700.0],["2017-01-10",4.566,4.6395,4.5459,4.6061,112300.0],["2017-01-11",4.6061,4.6462,4.5593,4.6128,123500.0],["2017-01-12",4.5927,4.5961,4.4188,4.4857,123200.0],["2017-01-13",4.5225,4.6998,4.5057,4.5158,179900.0],["2017-01-17",4.5091,4.5225,4.4388,4.4489,168200.0],["2017-01-18",4.4489,4.4991,4.4489,4.4857,107300.0],["2017-01-19",4.4991,4.4991,4.4154,4.4455,87600.0],["2017-01-20",4.4623,4.5024,4.4355,4.4589,95500.0],["2017-01-23",4.4623,4.4924,4.4489,4.4689,92200.0],["2017-01-24",4.4656,4.5961,4.4656,4.5492,82300.0],["2017-01-25",4.5526,4.5526,4.4422,4.5158,207600.0],["2017-01-26",4.5158,4.5325,4.4422,4.5024,89000.0],["2017-01-27",4.5024,4.5091,4.4556,4.4857,80900.0],["2017-01-30",4.4489,4.4489,4.3218,4.3552,112200.0],["2017-01-31",4.3786,4.4154,4.3184,4.3452,105600.0],["2017-02-01",4.3719,4.4455,4.3586,4.4188,112000.0],["2017-02-02",4.3719,4.392,4.2917,4.295,124100.0],["2017-02-03",4.3084,4.4054,4.3084,4.392,91300.0],["2017-02-06",4.3485,4.4188,4.3184,4.3385,101400.0],["2017-02-07",4.3586,4.3786,4.2716,4.3786,160200.0],["2017-02-08",4.3452,4.382,4.2415,4.3117,85300.0],["2017-02-09",4.3017,4.3853,4.2984,4.3351,86700.0],["2017-02-10",4.3753,4.4288,4.3351,4.4188,81000.0],["2017-02-13",4.4355,4.5191,4.3719,4.3887,102300.0],["2017-02-14",4.3719,4.4121,4.2917,4.4054,137400.0],["2017-02-15",4.4087,4.4255,4.3485,4.4154,87100.0],["2017-02-16",4.4087,4.4288,4.3686,4.4154,84100.0],["2017-02-17",4.4154,4.4455,4.3853,4.4422,122000.0],["2017-02-21",4.4756,4.4924,4.4288,4.4489,83100.0],["2017-02-22",4.4522,4.4823,4.4087,4.4355,100900.0],["2017-02-23",4.4623,4.4656,4.3285,4.4221,122400.0],["2017-02-24",4.4154,4.5626,4.3887,4.5526,177400.0],["2017-02-27",4.5694,4.6164,4.5391,4.603,266500.0],["2017-02-28",4.5895,4.5929,4.4081,4.4451,154500.0],["2017-03-01",4.5324,4.5929,4.519,4.5761,147200.0],["2017-03-02",4.5727,4.5862,4.4887,4.5291,83000.0],["2017-03-03",4.5257,4.5761,4.4921,4.519,73800.0],["2017-03-06",4.4955,4.4988,4.4014,4.4182,91800.0],["2017-03-07",4.4014,4.4283,4.3779,4.4148,54000.0],["2017-03-08",4.435,4.4686,4.4081,4.4182,63000.0],["2017-03-09",4.4215,4.4417,4.3443,4.3543,106400.0],["2017-03-10",4.3913,4.4081,4.3207,4.3476,93500.0],["2017-03-13",4.3476,4.4215,4.3476,4.4148,65600.0],["2017-03-14",4.3711,4.4283,4.3207,4.3846,46600.0],["2017-03-15",4.4182,4.4988,4.3913,4.4383,83500.0],["2017-03-16",4.4619,4.4619,4.4047,4.4551,74500.0],["2017-03-17",4.4551,4.9289,4.4417,4.7575,523600.0],["2017-03-20",4.781,4.8785,4.7542,4.7945,165300.0],["2017-03-21",4.7945,4.8415,4.5055,4.5089,174300.0],["2017-03-22",4.5055,4.6164,4.4854,4.5727,131200.0],["2017-03-23",4.5828,4.734,4.5358,4.6634,124800.0],["2017-03-24",4.6735,4.7474,4.4988,4.5391,122700.0],["2017-03-27",4.4854,4.6399,4.4619,4.603,65600.0],["2017-03-28",4.5828,4.6769,4.5627,4.6265,73000.0],["2017-03-29",4.6198,4.7273,4.603,4.697,112300.0],["2017-03-30",4.697,4.8348,4.6769,4.7777,155100.0],["2017-03-31",4.771,4.8012,4.697,4.7642,117100.0],["2017-04-03",4.7642,4.781,4.7138,4.7306,164700.0],["2017-04-04",4.734,4.8247,4.734,4.7945,121500.0],["2017-04-05",4.8382,4.8818,4.697,4.7138,180200.0],["2017-04-06",4.7172,4.7374,4.6534,4.7071,110400.0],["2017-04-07",4.697,4.8079,4.6467,4.7978,89400.0],["2017-04-10",4.818,4.855,4.7306,4.7676,62400.0],["2017-04-11",4.7508,4.9087,4.7273,4.9054,144600.0],["2017-04-12",4.8818,4.8818,4.7306,4.781,84000.0],["2017-04-13",4.7676,4.8012,4.687,4.7206,64700.0],["2017-04-17",4.7206,4.8482,4.7071,4.818,89400.0],["2017-04-18",4.7878,4.8617,4.7676,4.8415,101900.0],["2017-04-19",4.8684,4.8751,4.8012,4.8415,59400.0],["2017-04-20",4.8684,4.9692,4.8314,4.9356,105600.0],["2017-04-21",4.9255,4.9927,4.902,4.9759,87100.0],["2017-04-24",5.0767,5.1674,4.9961,5.0767,162300.0],["2017-04-25",5.1372,5.2313,5.1002,5.2178,115800.0],["2017-04-26",5.201,5.2413,5.1439,5.1943,109700.0],["2017-04-27",5.2077,5.322,5.1876,5.3119,91700.0],["2017-04-28",5.3052,5.3052,5.1809,5.1943,89600.0],["2017-05-01",5.1909,5.2716,5.1641,5.2279,91000.0],["2017-05-02",5.2514,5.2514,5.1473,5.2111,82000.0],["2017-05-03",5.1876,5.2313,5.1338,5.2077,65200.0],["2017-05-04",5.2313,5.2313,5.1305,5.1842,51700.0],["2017-05-05",5.2145,5.4329,5.2077,5.4261,323100.0],["2017-05-08",5.4194,5.4765,5.3421,5.4698,118000.0],["2017-05-09",5.4664,5.5068,5.4295,5.4933,139600.0],["2017-05-10",5.2077,5.2077,4.8886,5.1137,289300.0],["2017-05-11",5.07,5.07,4.9994,5.0465,159100.0],["2017-05-12",5.0297,5.1237,4.9558,5.0431,101400.0],["2017-05-15",5.0565,5.1338,5.0196,5.033,91700.0],["2017-05-16",5.033,5.0431,4.9289,4.939,100100.0],["2017-05-17",4.939,4.939,4.7105,4.7508,115200.0],["2017-05-18",4.7306,4.8046,4.7071,4.7441,69300.0],["2017-05-19",4.7407,4.8012,4.7071,4.7138,65500.0],["2017-05-22",4.7172,4.7575,4.6735,4.734,67800.0],["2017-05-23",4.7609,4.7609,4.6702,4.7407,54900.0],["2017-05-24",4.7306,4.7878,4.6668,4.687,44500.0],["2017-05-25",4.687,4.7206,4.566,4.6668,45800.0],["2017-05-26",4.6467,4.7038,4.6231,4.6836,51700.0],["2017-05-30",4.6802,4.7376,4.5959,4.6195,68800.0],["2017-05-31",4.6296,4.6296,4.5081,4.5689,81300.0],["2017-06-01",4.5959,4.6161,4.5149,4.6094,108600.0],["2017-06-02",4.6094,4.9603,4.5925,4.7545,95900.0],["2017-06-05",4.7342,4.8253,4.714,4.7545,84700.0],["2017-06-06",4.6971,4.8253,4.6971,4.7713,61700.0],["2017-06-07",4.7578,4.7916,4.7072,4.7443,89800.0],["2017-06-08",4.741,4.9063,4.6735,4.822,70800.0],["2017-06-09",4.8388,5.0345,4.795,4.9873,112000.0],["2017-06-12",4.9873,5.1256,4.9434,4.9907,69400.0],["2017-06-13",5.0042,5.0413,4.9097,5.0379,110700.0],["2017-06-14",5.048,5.048,4.8928,4.9502,49900.0],["2017-06-15",4.8928,5.0143,4.8388,4.9907,165000.0],["2017-06-16",4.9164,4.994,4.9029,4.9738,210600.0],["2017-06-19",5.0075,5.021,4.9603,5.0075,114300.0],["2017-06-20",5.0042,5.0109,4.8894,5.0075,90300.0],["2017-06-21",5.0109,5.0109,4.9164,4.9468,65300.0],["2017-06-22",4.9637,5.0109,4.9131,4.9738,63600.0],["2017-06-23",4.9806,5.0447,4.8962,5.0075,215400.0],["2017-06-26",4.994,5.0109,4.9603,5.0075,64200.0],["2017-06-27",5.0075,5.0278,4.9671,4.9974,90100.0],["2017-06-28",5.0109,5.0615,4.9873,5.0582,113800.0],["2017-06-29",5.0615,5.1122,5.0042,5.102,84900.0],["2017-06-30",5.1088,5.1493,4.9839,5.0919,68700.0],["2017-07-03",5.1054,5.1358,4.9907,5.0953,42200.0],["2017-07-05",5.0885,5.0885,4.9468,4.9873,112700.0],["2017-07-06",4.9536,5.0413,4.9063,5.0143,97500.0],["2017-07-07",5.021,5.1088,4.9367,5.0953,65200.0],["2017-07-10",5.0615,5.0987,5.021,5.0278,112000.0],["2017-07-11",5.0447,5.0548,4.9401,5.0008,116000.0],["2017-07-12",5.021,5.0953,5.0075,5.0379,47100.0],["2017-07-13",5.0345,5.0885,4.9704,5.0818,63000.0],["2017-07-14",5.075,5.1122,4.9772,5.075,63300.0],["2017-07-17",5.0615,5.1358,5.0143,5.075,98900.0],["2017-07-18",5.0379,5.0885,5.0075,5.048,44400.0],["2017-07-19",5.0447,5.1054,5.0244,5.048,69300.0],["2017-07-20",5.0379,5.048,4.9063,4.9704,37200.0],["2017-07-21",5.0683,5.0683,4.9401,4.9806,63800.0],["2017-07-24",4.9839,5.0548,4.9367,5.0075,49600.0],["2017-07-25",5.0177,5.1358,4.9806,5.0379,71000.0],["2017-07-26",5.0345,5.048,4.9198,4.9333,64500.0],["2017-07-27",4.9333,5.0177,4.8962,4.9434,34100.0],["2017-07-28",4.9468,5.0177,4.9164,4.9974,36500.0],["2017-07-31",4.9873,4.9873,4.9063,4.9131,84300.0],["2017-08-01",4.9131,5.0548,4.9131,5.0244,83000.0],["2017-08-02",5.0109,5.0109,4.9434,4.9569,38300.0],["2017-08-03",4.9671,4.9907,4.8962,4.9131,32700.0],["2017-08-04",4.9434,4.9873,4.9097,4.9198,43100.0],["2017-08-07",4.9164,5.0379,4.8962,5.0278,103800.0],["2017-08-08",5.0244,5.1088,4.9198,5.0075,85900.0],["2017-08-09",4.9468,4.994,4.8962,4.9164,82700.0],["2017-08-10",4.8928,4.9401,4.4204,4.4204,125700.0],["2017-08-11",4.3867,4.5183,4.3529,4.4238,136000.0],["2017-08-14",4.4339,4.5756,4.417,4.5318,99400.0],["2017-08-15",4.5284,4.5824,4.498,4.552,77900.0],["2017-08-16",4.5655,4.5925,4.4946,4.4946,62700.0],["2017-08-17",4.4879,4.5351,4.39,4.3968,63300.0],["2017-08-18",4.3529,4.4778,4.3529,4.4575,73000.0],["2017-08-21",4.4474,4.4474,4.3765,4.4137,57300.0],["2017-08-22",4.4204,4.525,4.4204,4.5048,42900.0],["2017-08-23",4.471,4.5554,4.4272,4.4474,72900.0],["2017-08-24",4.4575,4.4913,4.3698,4.471,42100.0],["2017-08-25",4.4879,4.5588,4.4811,4.5486,26900.0],["2017-08-28",4.5486,4.5486,4.471,4.4913,65000.0],["2017-08-29",4.4609,4.5318,4.4204,4.4845,61900.0],["2017-08-30",4.4744,4.6201,4.4642,4.5828,57600.0],["2017-08-31",4.6065,4.6777,4.5659,4.5693,95000.0],["2017-09-01",4.5794,4.6337,4.5591,4.6235,51700.0],["2017-09-05",4.6235,4.7116,4.5625,4.6506,83300.0],["2017-09-06",4.6676,4.7455,4.5964,4.6879,75300.0],["2017-09-07",4.6642,4.7557,4.5964,4.7218,70300.0],["2017-09-08",4.7048,4.8676,4.7048,4.8201,84100.0],["2017-09-11",4.8642,4.9387,4.8642,4.9184,73500.0],["2017-09-12",4.9286,4.9896,4.8574,4.8676,84300.0],["2017-09-13",4.8574,5.0167,4.8574,5.0031,139900.0],["2017-09-14",4.993,5.0709,4.976,5.0201,104600.0],["2017-09-15",5.0336,5.0879,4.8981,5.0709,516600.0],["2017-09-18",5.0642,5.1625,5.0404,5.054,115600.0],["2017-09-19",5.0472,5.1218,5.0438,5.0947,98300.0],["2017-09-20",5.0845,5.1455,5.0709,5.0913,82700.0],["2017-09-21",5.0709,5.1252,5.0709,5.0845,51800.0],["2017-09-22",5.0879,5.193,5.0709,5.1862,61800.0],["2017-09-25",5.1625,5.2235,5.1286,5.1963,57200.0],["2017-09-26",5.2201,5.298,5.2031,5.2574,70500.0],["2017-09-27",5.2811,5.4167,5.2608,5.3862,85400.0],["2017-09-28",5.3828,5.4099,5.2946,5.4031,69300.0],["2017-09-29",5.3862,5.3963,5.3184,5.3353,76000.0],["2017-10-02",5.3387,5.4912,5.3252,5.4845,99700.0],["2017-10-03",5.4913,5.498,5.4235,5.498,83600.0],["2017-10-04",5.4912,5.4912,5.3828,5.4099,68200.0],["2017-10-05",5.4201,5.4302,5.3523,5.3692,74200.0],["2017-10-06",5.3285,5.3455,5.2269,5.2574,79900.0],["2017-10-09",5.2811,5.2946,5.2269,5.2574,79300.0],["2017-10-10",5.3048,5.3692,5.237,5.2506,58900.0],["2017-10-11",5.2438,5.2946,5.1862,5.1997,96400.0],["2017-10-12",5.1726,5.2608,5.1726,5.2201,65000.0],["2017-10-13",5.2336,5.2574,5.1658,5.2167,72000.0],["2017-10-16",5.2235,5.3014,5.2099,5.2404,47700.0],["2017-10-17",5.237,5.2709,5.1591,5.1828,42900.0],["2017-10-18",5.2031,5.2302,5.176,5.1794,52000.0],["2017-10-19",5.1523,5.1726,5.0235,5.0811,83600.0],["2017-10-20",5.1319,5.176,5.1319,5.1692,79200.0],["2017-10-23",5.193,5.1963,5.1048,5.1116,36900.0],["2017-10-24",5.1523,5.1997,5.1116,5.1319,58000.0],["2017-10-25",5.1218,5.2031,5.1048,5.1963,49800.0],["2017-10-26",5.2269,5.254,5.1591,5.176,46400.0],["2017-10-27",5.1997,5.2506,5.1421,5.1625,58800.0],["2017-10-30",5.1726,5.1794,5.0065,5.0167,56600.0],["2017-10-31",5.0608,5.1658,5.0438,5.1455,66000.0],["2017-11-01",5.2031,5.2065,5.0472,5.1353,34800.0],["2017-11-02",5.1184,5.1828,5.0947,5.1387,47100.0],["2017-11-03",5.1387,5.1557,5.0743,5.1116,26700.0],["2017-11-06",5.098,5.1828,5.098,5.1014,34500.0],["2017-11-07",5.0845,5.1319,4.9828,5.0201,43900.0],["2017-11-08",4.9997,5.0574,4.976,5.0269,35900.0],["2017-11-09",4.9659,4.9828,4.8031,4.8404,66700.0],["2017-11-10",4.8133,5.0065,4.8065,4.8811,47300.0],["2017-11-13",4.8574,4.8845,4.776,4.7998,68000.0],["2017-11-14",4.7693,4.8506,4.7693,4.8235,52600.0],["2017-11-15",4.793,4.8506,4.793,4.8167,41500.0],["2017-11-16",4.8303,4.9896,4.8303,4.9286,45700.0],["2017-11-17",4.9048,4.9625,4.8743,4.9116,33800.0],["2017-11-20",4.915,4.9896,4.9014,4.9726,32000.0],["2017-11-21",5.0099,5.098,4.9353,5.0947,76500.0],["2017-11-22",5.0879,5.1455,5.0506,5.0845,45000.0],["2017-11-24",5.1116,5.254,5.0845,5.2438,31700.0],["2017-11-27",5.2269,5.2438,5.0913,5.1048,42400.0],["2017-11-28",5.1048,5.2438,5.098,5.237,58400.0],["2017-11-29",5.2404,5.3082,5.193,5.2065,52200.0],["2017-11-30",5.2337,5.2474,5.0908,5.1078,113200.0],["2017-12-01",5.1044,5.1044,4.8526,4.9751,65000.0],["2017-12-04",5.0398,5.1487,5.0057,5.0194,66600.0],["2017-12-05",5.0194,5.0262,4.9445,4.9751,62800.0],["2017-12-06",4.9649,5.016,4.9309,4.9819,44200.0],["2017-12-07",4.9853,5.0228,4.9139,4.9513,46700.0],["2017-12-08",4.9785,5.0194,4.8628,4.8662,72400.0],["2017-12-11",4.8696,4.9309,4.8628,4.8866,55500.0],["2017-12-12",4.8832,4.9615,4.8832,4.9241,52500.0],["2017-12-13",4.9241,5.0602,4.8934,4.8968,140600.0],["2017-12-14",4.9105,4.9785,4.8152,4.8288,71700.0],["2017-12-15",4.8526,4.9581,4.822,4.8594,295900.0],["2017-12-18",4.89,5.0534,4.89,4.9309,72100.0],["2017-12-19",4.9309,4.9887,4.8866,4.9003,67300.0],["2017-12-20",4.9309,5.0057,4.8594,4.8594,80200.0],["2017-12-21",4.8662,4.9649,4.8662,4.9377,74200.0],["2017-12-22",4.9037,4.9479,4.822,4.839,85100.0],["2017-12-26",4.8152,4.9071,4.8152,4.839,55300.0],["2017-12-27",4.8254,4.9105,4.8152,4.856,87900.0],["2017-12-28",4.8492,4.8832,4.8152,4.8628,59000.0],["2017-12-29",4.89,4.9207,4.7846,4.7948,91600.0],["2018-01-02",4.7982,4.9071,4.7743,4.788,111700.0],["2018-01-03",4.7709,4.8118,4.6178,4.6246,147400.0],["2018-01-04",4.6348,4.7165,4.6348,4.6791,136300.0],["2018-01-05",4.6791,4.7573,4.662,4.7471,83500.0],["2018-01-08",4.7539,4.8118,4.6961,4.7641,74000.0],["2018-01-09",4.7675,4.805,4.628,4.6314,68200.0],["2018-01-10",4.6042,4.6586,4.5872,4.6348,178300.0],["2018-01-11",4.6484,4.8866,4.645,4.8798,67600.0],["2018-01-12",4.8798,4.9207,4.7709,4.822,207100.0],["2018-01-16",4.8492,4.9207,4.7539,4.7573,83500.0],["2018-01-17",4.7641,4.9479,4.7505,4.9275,192600.0],["2018-01-18",4.9071,4.9581,4.7471,4.7505,145100.0],["2018-01-19",4.7437,4.9445,4.7165,4.9003,95300.0],["2018-01-22",4.8934,4.9241,4.7131,4.7471,187500.0],["2018-01-23",4.7369,4.788,4.6825,4.7233,75300.0],["2018-01-24",4.7437,4.7812,4.6791,4.6927,71600.0],["2018-01-25",4.7267,4.805,4.6689,4.7982,106300.0],["2018-01-26",4.8016,4.873,4.6689,4.7131,43600.0],["2018-01-29",4.6961,4.7335,4.6212,4.6859,136900.0],["2018-01-30",4.6348,4.6552,4.5974,4.6314,61300.0],["2018-01-31",4.6552,4.6689,4.56,4.56,88700.0],["2018-02-01",4.5429,4.577,4.4579,4.5634,145900.0],["2018-02-02",4.5191,4.5566,4.4443,4.4715,68200.0],["2018-02-05",4.4238,4.4749,4.2401,4.2469,83800.0],["2018-02-06",4.1516,4.3149,4.1516,4.2979,115300.0],["2018-02-07",4.2877,4.366,4.2673,4.3047,53800.0],["2018-02-08",4.2979,4.2979,4.1584,4.1618,88300.0],["2018-02-09",4.1958,4.3388,4.155,4.2605,123000.0],["2018-02-12",4.2537,4.3149,4.1754,4.2707,66000.0],["2018-02-13",4.2639,4.3694,4.2639,4.3183,58400.0],["2018-02-14",4.2639,4.3796,4.2639,4.349,54100.0],["2018-02-15",4.3796,4.3796,4.332,4.349,53800.0],["2018-02-16",4.3286,4.417,4.3218,4.3694,67900.0],["2018-02-20",4.349,4.4136,4.3149,4.3592,52800.0],["2018-02-21",4.366,4.4647,4.3252,4.3592,63900.0],["2018-02-22",4.3864,4.417,4.2877,4.3115,45100.0],["2018-02-23",4.3456,4.3626,4.3149,4.3456,45400.0],["2018-02-26",4.3524,4.3524,4.2707,4.3149,41400.0],["2018-02-27",4.3013,4.349,4.2026,4.2026,50500.0],["2018-02-28",4.2061,4.2437,4.0932,4.1001,68400.0],["2018-03-01",4.0864,4.1582,4.0419,4.1172,106000.0],["2018-03-02",4.0727,4.2163,4.0727,4.1992,41100.0],["2018-03-05",4.1753,4.3087,4.1308,4.2745,50800.0],["2018-03-06",4.3018,4.3907,4.2163,4.3463,67400.0],["2018-03-07",4.3052,4.4249,4.3052,4.401,42000.0],["2018-03-08",4.4112,4.4454,4.3463,4.442,40700.0],["2018-03-09",4.4625,4.572,4.4352,4.5651,61700.0],["2018-03-12",4.5651,4.6301,4.5549,4.6062,42000.0],["2018-03-13",4.6198,4.6404,4.5651,4.5822,28800.0],["2018-03-14",4.6027,4.6404,4.5138,4.5241,62500.0],["2018-03-15",4.5514,4.6062,4.5241,4.5583,72400.0],["2018-03-16",4.5514,4.6814,4.5104,4.6335,238200.0],["2018-03-19",4.5309,4.6096,4.4728,4.4899,74300.0],["2018-03-20",4.4933,4.4933,4.4147,4.4249,64200.0],["2018-03-21",4.4215,4.5207,4.401,4.4796,34400.0],["2018-03-22",4.4352,4.5172,4.377,4.3805,39200.0],["2018-03-23",4.3805,4.3941,4.23,4.23,73900.0],["2018-03-26",4.2984,4.3907,4.2505,4.3668,74800.0],["2018-03-27",4.3873,4.4078,4.2163,4.2232,81700.0],["2018-03-28",4.2266,4.2779,4.1924,4.2197,92200.0],["2018-03-29",4.2505,4.2642,4.083,4.1001,241800.0],["2018-04-02",4.1035,4.1377,3.9975,4.0351,86800.0],["2018-04-03",4.0659,4.0659,3.9838,4.0317,76100.0],["2018-04-04",3.9667,4.0351,3.8709,4.018,59600.0],["2018-04-05",4.0317,4.0864,4.0146,4.0624,187900.0],["2018-04-06",4.0556,4.0932,3.9086,3.9257,68900.0],["2018-04-09",3.9633,3.9872,3.9017,3.9291,177700.0],["2018-04-10",3.977,4.0693,3.9393,4.0351,46000.0],["2018-04-11",3.9975,4.1103,3.9975,4.1035,61200.0],["2018-04-12",4.1172,4.1206,4.0419,4.0898,68200.0],["2018-04-13",4.0966,4.1137,4.0522,4.0932,57400.0],["2018-04-16",4.1172,4.1992,4.1172,4.165,41200.0],["2018-04-17",4.189,4.2163,4.1035,4.1958,69000.0],["2018-04-18",4.2061,4.2676,4.1924,4.2061,54700.0],["2018-04-19",4.2061,4.2368,4.165,4.1787,27800.0],["2018-04-20",4.165,4.1855,4.1137,4.1445,40500.0],["2018-04-23",4.165,4.165,4.0522,4.0898,50500.0],["2018-04-24",4.1001,4.1206,4.0214,4.0453,32400.0],["2018-04-25",4.0351,4.0659,3.9838,4.0419,26100.0],["2018-04-26",4.0419,4.0693,4.0112,4.0488,29400.0],["2018-04-27",4.0556,4.0659,3.9838,3.9906,28700.0],["2018-04-30",3.9941,4.1069,3.9941,4.0009,166300.0],["2018-05-01",3.9941,4.018,3.8778,4.0112,45000.0],["2018-05-02",3.9906,4.0864,3.9804,4.0659,30800.0],["2018-05-03",4.0624,4.1411,3.9633,3.9701,55300.0],["2018-05-04",3.9462,4.0624,3.9428,4.0043,40600.0],["2018-05-07",4.0112,4.0727,3.9804,3.9906,33900.0],["2018-05-08",3.9633,4.0693,3.953,3.9975,61200.0],["2018-05-09",4.018,4.0624,3.9872,4.0419,38500.0],["2018-05-10",4.0522,4.0727,3.8778,3.9257,84600.0],["2018-05-11",3.9325,3.9701,3.8812,3.9496,42300.0],["2018-05-14",3.9599,4.0795,3.9496,4.0693,144900.0],["2018-05-15",4.0659,4.3976,4.0659,4.3428,140100.0],["2018-05-16",4.3394,4.4215,4.3223,4.377,68700.0],["2018-05-17",4.3839,4.5959,4.3839,4.5856,77500.0],["2018-05-18",4.6096,4.6574,4.5685,4.6198,116000.0],["2018-05-21",4.6506,4.6985,4.5788,4.6233,58100.0],["2018-05-22",4.654,4.6916,4.6027,4.6164,66200.0],["2018-05-23",4.6096,4.7053,4.5993,4.6985,57200.0],["2018-05-24",4.6985,4.7874,4.6951,4.784,76000.0],["2018-05-25",4.7771,4.7874,4.678,4.7293,41600.0],["2018-05-29",4.7053,4.7635,4.678,4.6985,62800.0],["2018-05-30",4.7293,4.7874,4.7293,4.7498,87700.0],["2018-05-31",4.7463,4.7566,4.6227,4.6261,55900.0],["2018-06-01",4.6467,4.688,4.5849,4.609,85300.0],["2018-06-04",4.6399,4.7189,4.6158,4.6948,86400.0],["2018-06-05",4.7051,4.7807,4.6983,4.767,168400.0],["2018-06-06",4.767,4.8082,4.7498,4.8047,85300.0],["2018-06-07",4.8047,4.8082,4.7154,4.7841,52900.0],["2018-06-08",4.7704,4.7841,4.7086,4.767,64200.0],["2018-06-11",4.7704,4.894,4.7669,4.8769,108100.0],["2018-06-12",4.8665,4.9318,4.8082,4.8459,49800.0],["2018-06-13",4.8494,4.8494,4.7326,4.7944,46500.0],["2018-06-14",4.8013,4.8047,4.7189,4.767,50600.0],["2018-06-15",4.7635,4.8116,4.7086,4.8047,143700.0],["2018-06-18",4.7669,4.8975,4.7566,4.8906,75600.0],["2018-06-19",4.8665,4.9215,4.8013,4.8734,59000.0],["2018-06-20",4.9043,4.949,4.8391,4.9455,51200.0],["2018-06-21",4.9455,4.9524,4.8769,4.9043,140800.0],["2018-06-22",4.9215,4.973,4.9043,4.949,137000.0],["2018-06-25",4.9043,4.9284,4.8253,4.9146,53600.0],["2018-06-26",4.9352,5.0692,4.9146,5.0623,57000.0],["2018-06-27",5.0554,5.0692,4.9696,4.973,64600.0],["2018-06-28",4.9627,4.9627,4.8631,4.8803,60300.0],["2018-06-29",4.8906,4.9318,4.7807,4.8116,134100.0],["2018-07-02",4.8013,4.8631,4.7566,4.8494,86000.0],["2018-07-03",4.8356,4.949,4.8047,4.9009,47800.0],["2018-07-05",4.9318,5.0039,4.8769,4.9936,64500.0],["2018-07-06",4.9799,5.0211,4.9421,4.9558,34900.0],["2018-07-09",4.9764,4.9764,4.894,4.9078,41400.0],["2018-07-10",4.9284,4.973,4.8631,4.8906,33600.0],["2018-07-11",4.8803,4.8837,4.6914,4.7154,59400.0],["2018-07-12",4.7532,4.7704,4.6777,4.7189,39000.0],["2018-07-13",4.6983,4.7807,4.6983,4.7292,28300.0],["2018-07-16",4.7257,4.7292,4.6296,4.6914,46100.0],["2018-07-17",4.6811,4.7773,4.6811,4.7223,43600.0],["2018-07-18",4.712,4.7292,4.6467,4.657,28100.0],["2018-07-19",4.6502,4.6948,4.6261,4.6674,40200.0],["2018-07-20",4.657,4.6742,4.6193,4.6296,32300.0],["2018-07-23",4.6399,4.657,4.5815,4.6296,33700.0],["2018-07-24",4.6399,4.6605,4.5746,4.5849,36500.0],["2018-07-25",4.5746,4.5815,4.4785,4.5815,47100.0],["2018-07-26",4.5781,4.736,4.5781,4.7154,36700.0],["2018-07-27",4.7223,4.7257,4.6021,4.6124,31700.0],["2018-07-30",4.6124,4.6914,4.6021,4.6055,25600.0],["2018-07-31",4.6261,4.7601,4.6227,4.7257,50000.0],["2018-08-01",4.736,4.7738,4.5712,4.712,72100.0],["2018-08-02",4.7051,4.7773,4.6639,4.7704,45800.0],["2018-08-03",4.767,4.8665,4.7395,4.8047,49000.0],["2018-08-06",4.8082,4.8494,4.7807,4.8322,30200.0],["2018-08-07",4.8322,4.9112,4.815,4.8769,35800.0],["2018-08-08",4.8769,4.8769,4.7395,4.7635,28300.0],["2018-08-09",4.7566,4.7669,4.5059,4.6021,72700.0],["2018-08-10",4.6605,4.7738,4.5197,4.6055,91400.0],["2018-08-13",4.6158,4.6536,4.5265,4.6124,48000.0],["2018-08-14",4.6193,4.7154,4.6158,4.6674,74800.0],["2018-08-15",4.6364,4.7017,4.5815,4.6433,46400.0],["2018-08-16",4.7051,4.8665,4.7051,4.8562,28000.0],["2018-08-17",4.8391,5.0074,4.7944,4.9764,70300.0],["2018-08-20",5.0005,5.0348,4.9696,5.0039,102200.0],["2018-08-21",5.0039,5.1447,5.0039,5.0623,92600.0],["2018-08-22",5.0623,5.1516,5.0486,5.1482,59600.0],["2018-08-23",5.1344,5.2203,5.0967,5.1825,250700.0],["2018-08-24",5.1928,5.2615,5.1619,5.2169,34500.0],["2018-08-27",5.2409,5.2993,5.1447,5.1482,32100.0],["2018-08-28",5.155,5.2203,5.1035,5.1138,43900.0],["2018-08-29",5.1173,5.131,5.0417,5.0863,32200.0],["2018-08-30",5.0726,5.0967,4.9902,5.0863,40500.0],["2018-08-31",5.0726,5.1346,5.0277,5.1139,46500.0],["2018-09-04",5.1139,5.1346,5.0519,5.1139,68500.0],["2018-09-05",5.1243,5.3036,5.0932,5.2795,255200.0],["2018-09-06",5.2829,5.345,5.2346,5.3036,57500.0],["2018-09-07",5.2726,5.2726,5.0795,5.1139,47900.0],["2018-09-10",5.145,5.207,5.0967,5.1967,50800.0],["2018-09-11",5.176,5.2553,5.1346,5.2174,211000.0],["2018-09-12",5.2105,5.3898,5.2001,5.3105,120300.0],["2018-09-13",5.3381,5.5071,5.3174,5.5071,311000.0],["2018-09-14",5.5346,5.5346,5.3933,5.4691,101000.0],["2018-09-17",5.4864,6.2519,5.4795,6.1967,417700.0],["2018-09-18",6.3381,6.5416,5.9622,6.014,304100.0],["2018-09-19",5.9967,6.345,5.7243,6.0519,662800.0],["2018-09-20",6.0898,6.1967,6.0553,6.0898,71700.0],["2018-09-21",6.0829,6.1209,5.845,5.9588,477500.0],["2018-09-24",5.9312,5.9829,5.7898,5.9691,217100.0],["2018-09-25",5.9864,6.1278,5.9657,6.0967,128600.0],["2018-09-26",6.1036,6.2278,6.0381,6.1657,213400.0],["2018-09-27",6.2691,6.5416,6.0795,6.1553,518200.0],["2018-09-28",6.145,6.5347,6.1036,6.3933,235400.0],["2018-10-01",6.4381,6.4967,6.2347,6.3554,203600.0],["2018-10-02",6.3588,6.3588,6.1657,6.176,163200.0],["2018-10-03",6.1795,6.2002,6.0829,6.1622,369500.0],["2018-10-04",6.1588,6.1726,6.0105,6.0381,131100.0],["2018-10-05",5.8622,6.0346,5.7312,5.9484,207400.0],["2018-10-08",5.9243,6.1209,5.9002,6.0726,188800.0],["2018-10-09",6.0588,6.0588,5.7105,5.8002,201600.0],["2018-10-10",5.7622,5.8346,5.676,5.6864,197900.0],["2018-10-11",5.6553,5.8346,5.6105,5.7588,181600.0],["2018-10-12",5.8346,5.8346,5.4657,5.4967,137800.0],["2018-10-15",5.4967,5.7071,5.4553,5.6519,100600.0],["2018-10-16",5.6691,5.7484,5.6105,5.745,72700.0],["2018-10-17",5.7415,5.7967,5.5381,5.6484,175700.0],["2018-10-18",5.6381,5.7071,5.5139,5.5829,81300.0],["2018-10-19",5.5795,5.6829,5.5036,5.5346,50400.0],["2018-10-22",5.5691,5.6105,5.445,5.5691,69700.0],["2018-10-23",5.5002,5.6277,5.4243,5.5519,133600.0],["2018-10-24",5.5174,5.6588,5.5174,5.5484,197700.0],["2018-10-25",5.5898,5.7036,5.5726,5.6657,150300.0],["2018-10-26",5.5933,5.7312,5.5243,5.6415,70400.0],["2018-10-29",5.7174,5.7174,5.4519,5.5105,131000.0],["2018-10-30",5.5208,5.7243,5.5071,5.7208,73600.0],["2018-10-31",5.7829,5.8864,5.6415,5.6553,172700.0],["2018-11-01",5.7002,5.8691,5.6622,5.814,121800.0],["2018-11-02",5.8278,5.9519,5.7864,5.8864,274300.0],["2018-11-05",5.914,6.0071,5.7208,5.7381,163800.0],["2018-11-06",5.7243,5.8105,5.6243,5.8036,62800.0],["2018-11-07",5.8312,5.8691,5.7174,5.8657,77200.0],["2018-11-08",5.845,5.8484,5.714,5.8346,86500.0],["2018-11-09",5.8209,5.8209,5.6933,5.7071,182600.0],["2018-11-12",5.7071,6.2174,5.5829,6.1174,207000.0],["2018-11-13",6.1416,6.2829,6.1174,6.1933,141100.0],["2018-11-14",6.2243,6.3519,6.1484,6.2071,135600.0],["2018-11-15",6.1898,6.245,5.9933,6.0347,133600.0],["2018-11-16",6.014,6.0864,5.9588,6.0691,109200.0],["2018-11-19",6.0726,6.1657,6.0174,6.0967,276600.0],["2018-11-20",6.045,6.2209,5.9933,6.1553,86900.0],["2018-11-21",6.1347,6.176,5.945,5.9898,164700.0],["2018-11-23",5.9726,6.045,5.9105,5.9967,46000.0],["2018-11-26",6.0174,6.0691,5.9519,6.0036,89100.0],["2018-11-27",5.9795,6.0553,5.9484,6.014,110800.0],["2018-11-28",6.0415,6.1347,5.8346,6.0967,88300.0],["2018-11-29",6.0622,6.1381,6.0071,6.0519,111500.0],["2018-11-30",6.0173,6.0657,5.9066,5.9758,146400.0],["2018-12-03",6.0277,6.0277,5.8166,5.8823,98600.0],["2018-12-04",5.865,5.9066,5.647,5.6574,96600.0],["2018-12-06",5.6021,5.6401,5.519,5.6021,125200.0],["2018-12-07",5.5951,5.6782,5.3979,5.4048,327300.0],["2018-12-10",5.4429,5.6124,5.4048,5.5917,174500.0],["2018-12-11",5.6713,5.7059,5.5432,5.5848,86000.0],["2018-12-12",5.654,5.654,5.4152,5.436,261200.0],["2018-12-13",5.4533,5.4983,5.3668,5.3772,245800.0],["2018-12-14",5.3356,5.4913,5.3356,5.4118,145200.0],["2018-12-17",5.4118,5.4775,5.2768,5.308,372200.0],["2018-12-18",5.3806,5.4879,5.308,5.4602,162800.0],["2018-12-19",5.481,5.5571,5.3841,5.4671,168800.0],["2018-12-20",5.4256,5.4844,5.3079,5.3841,143700.0],["2018-12-21",5.3841,5.4256,5.1695,5.2595,637600.0],["2018-12-24",5.218,5.2906,5.1972,5.2111,40900.0],["2018-12-26",5.2768,5.4221,5.1903,5.4187,111700.0],["2018-12-27",5.3564,5.4152,5.2284,5.3979,88400.0],["2018-12-28",5.3668,5.4637,5.3183,5.3841,153000.0],["2018-12-31",5.4048,5.5017,5.3183,5.4879,94800.0],["2019-01-02",5.4879,5.6747,5.3979,5.6747,209600.0],["2019-01-03",5.6332,5.6436,5.3495,5.4152,205100.0],["2019-01-04",5.4325,5.6367,5.3426,5.6367,194600.0],["2019-01-07",5.6228,5.6574,5.5052,5.5363,165000.0],["2019-01-08",5.5882,5.7301,5.5536,5.7301,168600.0],["2019-01-09",5.7405,5.8062,5.7197,5.7405,75500.0],["2019-01-10",5.6955,5.7509,5.5294,5.6297,181600.0],["2019-01-11",5.5778,5.8028,5.5778,5.737,119900.0],["2019-01-14",5.6851,5.7993,5.654,5.6955,71500.0],["2019-01-15",5.6955,5.7647,5.6263,5.7543,80200.0],["2019-01-16",5.7958,5.8754,5.699,5.7543,232000.0],["2019-01-17",5.7266,5.8927,5.7266,5.8927,175300.0],["2019-01-18",5.9135,5.9931,5.8789,5.91,177100.0],["2019-01-22",5.8823,5.9446,5.8028,5.865,84700.0],["2019-01-23",5.8789,5.8893,5.737,5.8201,65700.0],["2019-01-24",5.8097,5.8512,5.7439,5.7785,45300.0],["2019-01-25",5.7924,5.9031,5.7924,5.8477,80000.0],["2019-01-28",5.8201,5.8927,5.8062,5.8443,57200.0],["2019-01-29",5.8512,6.2422,5.8512,6.1488,274800.0],["2019-01-30",6.2007,6.263,6.0554,6.1799,119900.0],["2019-01-31",6.1488,6.3356,6.0381,6.3356,176300.0],["2019-02-01",6.3356,6.4602,6.2387,6.2941,125600.0],["2019-02-04",6.3218,6.3218,6.1626,6.2353,74700.0],["2019-02-05",6.2387,6.2664,6.1765,6.2353,57400.0],["2019-02-06",6.2491,6.2491,6.1246,6.1453,114100.0],["2019-02-07",6.1246,6.1695,6.0138,6.0865,72600.0],["2019-02-08",6.0692,6.128,5.9446,6.0277,62600.0],["2019-02-11",6.0554,6.0554,5.9792,6.0208,46500.0],["2019-02-12",6.045,6.1349,6.0,6.1211,207700.0],["2019-02-13",6.128,6.2041,6.1246,6.2007,105200.0],["2019-02-14",6.1522,6.3599,6.1522,6.3079,127500.0],["2019-02-15",6.3564,6.481,6.3287,6.4775,137600.0],["2019-02-19",6.474,6.6297,6.4637,6.5536,169300.0],["2019-02-20",6.564,6.609,6.5225,6.5848,137400.0],["2019-02-21",6.564,6.5848,6.481,6.5744,82900.0],["2019-02-22",6.609,6.6816,6.6021,6.6401,68800.0],["2019-02-25",6.6401,6.6747,6.5571,6.5986,99500.0],["2019-02-26",6.5882,6.609,6.4706,6.4706,60500.0],["2019-02-27",6.4464,6.4637,6.3841,6.4187,53900.0],["2019-02-28",6.4395,6.4603,6.384,6.4013,62800.0],["2019-03-01",6.4638,6.4846,6.3701,6.4395,74600.0],["2019-03-04",6.4569,6.5055,6.4048,6.4464,106300.0],["2019-03-05",6.4464,6.5471,6.4395,6.4534,84700.0],["2019-03-06",6.4569,6.4638,6.2486,6.3076,101400.0],["2019-03-07",6.3215,6.3215,6.0819,6.1375,116500.0],["2019-03-08",6.1201,6.1583,6.0854,6.0889,42400.0],["2019-03-11",6.1132,6.2173,6.0785,6.2104,80900.0],["2019-03-12",6.2173,6.2277,6.0993,6.1305,181500.0],["2019-03-13",6.1618,6.1618,6.0924,6.1167,153100.0],["2019-03-14",6.1201,6.2382,6.1097,6.2347,141500.0],["2019-03-15",6.2347,6.2798,6.1514,6.1965,289800.0],["2019-03-18",6.0264,6.0264,4.7489,4.8982,702800.0],["2019-03-19",4.9329,5.0197,4.7975,4.9607,337500.0],["2019-03-20",4.9641,5.0093,4.8739,4.9364,250900.0],["2019-03-21",4.9017,5.0127,4.8496,4.8843,245200.0],["2019-03-22",4.86,4.8635,4.5476,4.5788,198700.0],["2019-03-25",4.5337,4.6621,4.5233,4.617,136500.0],["2019-03-26",4.6587,4.6795,4.5684,4.5996,128200.0],["2019-03-27",4.5927,4.7524,4.5927,4.7107,117100.0],["2019-03-28",4.7454,4.8114,4.7003,4.7316,102600.0],["2019-03-29",4.7559,4.7836,4.6066,4.6517,164600.0],["2019-04-01",4.6656,4.683,4.5476,4.5996,174900.0],["2019-04-02",4.5996,4.6482,4.5545,4.5927,138000.0],["2019-04-03",4.6309,4.6968,4.5996,4.6378,102600.0],["2019-04-04",4.6621,4.7871,4.6448,4.7732,96600.0],["2019-04-05",4.7732,4.8079,4.7177,4.7489,89800.0],["2019-04-08",4.735,4.9398,4.735,4.8149,156200.0],["2019-04-09",4.8114,4.8496,4.7559,4.794,104100.0],["2019-04-10",4.794,4.8878,4.735,4.8808,151400.0],["2019-04-11",4.9017,4.985,4.8253,4.9225,144600.0],["2019-04-12",4.9364,4.9641,4.9017,4.9294,88200.0],["2019-04-15",4.9468,4.9954,4.9329,4.978,89000.0],["2019-04-16",4.985,5.1134,4.9572,5.0961,121600.0],["2019-04-17",5.1134,5.1204,4.9711,4.978,105100.0],["2019-04-18",4.978,5.0613,4.9503,5.0093,89000.0],["2019-04-22",5.0336,5.0336,4.9398,4.9815,89000.0],["2019-04-23",4.9815,5.0787,4.9537,5.0544,96300.0],["2019-04-24",5.0683,5.0961,5.0197,5.0752,122800.0],["2019-04-25",5.0475,5.0475,4.9468,4.985,65200.0],["2019-04-26",4.9815,5.0752,4.9711,5.0718,48900.0],["2019-04-29",5.0752,5.1377,5.0613,5.0891,54900.0],["2019-04-30",5.0891,5.1308,5.0544,5.0995,250500.0],["2019-05-01",5.1169,5.1412,4.9711,4.9815,256400.0],["2019-05-02",4.9711,5.0509,4.9051,4.9711,93700.0],["2019-05-03",4.9884,5.037,4.9503,5.0093,238200.0],["2019-05-06",5.0093,5.0683,4.9329,5.0509,106200.0],["2019-05-07",5.0058,5.0336,4.8253,4.8774,101500.0],["2019-05-08",4.8982,4.9607,4.8496,4.8774,226200.0],["2019-05-09",4.8496,4.8565,4.7732,4.8218,177400.0],["2019-05-10",4.8114,4.86,4.735,4.86,120500.0],["2019-05-13",4.6795,4.6795,3.7596,3.8741,375900.0],["2019-05-14",3.9678,4.1136,3.9297,4.072,249700.0],["2019-05-15",4.0512,4.0824,3.9956,4.0338,111300.0],["2019-05-16",4.0512,4.0685,3.954,3.9852,84000.0],["2019-05-17",3.9435,3.9817,3.8637,3.8776,108100.0],["2019-05-20",3.8463,3.9262,3.8151,3.8811,208300.0],["2019-05-21",3.888,3.9644,3.8533,3.9331,86700.0],["2019-05-22",3.9192,3.9262,3.8116,3.829,75000.0],["2019-05-23",3.8116,3.8602,3.7283,3.7977,151100.0],["2019-05-24",3.8151,3.8984,3.7665,3.7943,80500.0],["2019-05-28",3.7839,3.8116,3.7387,3.7457,161300.0],["2019-05-29",3.7318,3.7561,3.6901,3.7318,99700.0],["2019-05-30",3.7318,3.7804,3.6589,3.7491,227400.0],["2019-05-31",3.6898,3.6898,3.6165,3.6235,129000.0],["2019-06-03",3.6095,3.7038,3.606,3.6863,129200.0],["2019-06-04",3.7107,3.819,3.7107,3.7561,141500.0],["2019-06-05",3.7596,3.7596,3.5955,3.6235,116000.0],["2019-06-06",3.6235,3.6828,3.5676,3.6654,128300.0],["2019-06-07",3.6758,3.7457,3.6619,3.7003,77000.0],["2019-06-10",3.7177,3.8015,3.7177,3.7247,75500.0],["2019-06-11",3.7491,3.7631,3.6758,3.6933,246000.0],["2019-06-12",3.6619,3.7596,3.6374,3.7282,80400.0],["2019-06-13",3.7422,3.805,3.7422,3.7526,100300.0],["2019-06-14",3.7491,3.7771,3.7003,3.7107,62600.0],["2019-06-17",3.7107,3.7387,3.6828,3.7317,64100.0],["2019-06-18",3.7771,3.8748,3.7422,3.7945,84800.0],["2019-06-19",3.7945,3.8434,3.7736,3.812,95200.0],["2019-06-20",3.8574,3.8748,3.8155,3.8469,76700.0],["2019-06-21",3.819,3.976,3.7945,3.9691,237900.0],["2019-06-24",3.9691,4.0144,3.8225,3.8259,154500.0],["2019-06-25",3.819,3.8504,3.7806,3.8294,140200.0],["2019-06-26",3.8364,3.9376,3.8364,3.8853,70200.0],["2019-06-27",3.8923,4.0843,3.8923,4.0843,110100.0],["2019-06-28",4.0912,4.1506,4.0668,4.0808,256100.0],["2019-07-01",4.1331,4.2169,4.1122,4.1995,144600.0],["2019-07-02",4.203,4.2239,4.1017,4.1401,140500.0],["2019-07-03",4.1436,4.1436,4.0389,4.0598,29700.0],["2019-07-05",4.0214,4.0912,3.99,4.0912,34500.0],["2019-07-08",4.0738,4.1087,4.0598,4.0982,79100.0],["2019-07-09",4.0912,4.1052,4.0389,4.0982,77200.0],["2019-07-10",4.1227,4.1646,4.0912,4.1471,78300.0],["2019-07-11",4.1506,4.1611,4.0249,4.0773,67700.0],["2019-07-12",4.0738,4.1646,4.0738,4.1401,72100.0],["2019-07-15",4.1436,4.1576,3.9446,4.1087,106200.0],["2019-07-16",4.1052,4.1785,4.0843,4.1296,94800.0],["2019-07-17",4.1192,4.1227,4.0494,4.1122,81700.0],["2019-07-18",4.1087,4.175,4.0843,4.1506,92600.0],["2019-07-19",4.1296,4.2379,4.0738,4.1855,104800.0],["2019-07-22",4.1855,4.2309,4.0738,4.0773,210000.0],["2019-07-23",4.0878,4.2169,4.0808,4.196,92200.0],["2019-07-24",4.196,4.2798,4.189,4.2518,103100.0],["2019-07-25",4.2518,4.2518,4.0773,4.1052,97700.0],["2019-07-26",4.1227,4.168,4.0912,4.1506,84200.0],["2019-07-29",4.1436,4.1646,4.0249,4.0494,89700.0],["2019-07-30",4.0179,4.1192,3.9726,4.0738,144800.0],["2019-07-31",4.0738,4.196,4.0389,4.0668,137000.0],["2019-08-01",4.0668,4.1401,4.0214,4.0354,110500.0],["2019-08-02",4.0179,4.0179,3.8888,3.9446,94600.0],["2019-08-05",3.8643,3.9132,3.7875,3.8225,124500.0],["2019-08-06",3.8469,3.8853,3.7352,3.798,60000.0],["2019-08-07",3.7491,3.8155,3.6828,3.7841,89600.0],["2019-08-08",3.812,3.976,3.8015,3.9691,84200.0],["2019-08-09",3.9481,4.011,3.8923,3.8923,89700.0],["2019-08-12",3.7247,3.7631,3.5676,3.6828,143100.0],["2019-08-13",3.6723,3.812,3.6654,3.7457,63700.0],["2019-08-14",3.6654,3.7073,3.62,3.6305,84800.0],["2019-08-15",3.6374,3.6479,3.5537,3.5886,70600.0],["2019-08-16",3.62,3.7736,3.62,3.7666,108500.0],["2019-08-19",3.812,3.8992,3.5537,3.8259,183100.0],["2019-08-20",3.8225,3.8329,3.7596,3.7841,92600.0],["2019-08-21",3.8015,3.8574,3.798,3.8259,65100.0],["2019-08-22",3.8434,3.8539,3.7875,3.7875,61800.0],["2019-08-23",3.7701,3.805,3.5851,3.613,117400.0],["2019-08-26",3.6549,3.7073,3.606,3.6933,52600.0],["2019-08-27",3.7247,3.7457,3.6235,3.6339,75000.0],["2019-08-28",3.6025,3.7457,3.6025,3.6968,65000.0],["2019-08-29",3.7457,3.8259,3.7457,3.7596,79600.0],["2019-08-30",3.7807,3.8158,3.735,3.7842,53800.0],["2019-09-03",3.7491,3.8474,3.6403,3.6473,97700.0],["2019-09-04",3.6929,3.6999,3.5701,3.6368,161400.0],["2019-09-05",3.7105,3.9141,3.7105,3.8228,118800.0],["2019-09-06",3.8193,3.8895,3.8017,3.8017,57100.0],["2019-09-09",3.8228,3.9773,3.8123,3.9738,67000.0],["2019-09-10",3.9632,4.1177,3.9597,4.051,89300.0],["2019-09-11",4.072,4.223,4.0334,4.2089,65900.0],["2019-09-12",4.2265,4.2897,4.1071,4.2686,115500.0],["2019-09-13",4.3248,4.3318,4.2686,4.2932,66300.0],["2019-09-16",4.2721,4.3318,4.216,4.2405,96300.0],["2019-09-17",4.2125,4.2756,4.1984,4.2405,58300.0],["2019-09-18",4.23,4.2616,4.1598,4.1844,252600.0],["2019-09-19",4.1809,4.2686,4.1352,4.1422,79000.0],["2019-09-20",4.1458,4.237,4.0159,4.0791,450200.0],["2019-09-23",4.044,4.1774,4.044,4.1387,70100.0],["2019-09-24",4.1387,4.1598,4.0089,4.0369,109000.0],["2019-09-25",4.0053,4.1774,4.0053,4.1633,108300.0],["2019-09-26",4.1563,4.1774,4.0545,4.0615,39800.0],["2019-09-27",4.0334,4.1809,4.0334,4.1563,138700.0],["2019-09-30",4.1458,4.2054,4.1177,4.1914,108400.0],["2019-10-01",4.2054,4.3072,4.0931,4.0966,81200.0],["2019-10-02",4.0931,4.0931,3.9106,3.9878,116800.0],["2019-10-03",3.9808,4.0264,3.9141,3.9913,65900.0],["2019-10-04",3.9843,4.065,3.9737,4.0334,46700.0],["2019-10-07",4.0159,4.0756,4.0053,4.0229,59700.0],["2019-10-08",3.9773,3.9773,3.9,3.9176,87200.0],["2019-10-09",3.9738,4.0369,3.9316,3.9913,51700.0],["2019-10-10",4.0089,4.051,3.9913,3.9913,47700.0],["2019-10-11",4.0826,4.1879,4.0826,4.1071,68500.0],["2019-10-14",4.072,4.1282,4.0475,4.1177,37400.0],["2019-10-15",4.1247,4.1949,4.1107,4.1914,53000.0],["2019-10-16",4.1668,4.2651,4.1668,4.2054,44000.0],["2019-10-17",4.1984,4.2827,4.1984,4.2827,85800.0],["2019-10-18",4.2405,4.2932,4.1703,4.1914,54200.0],["2019-10-21",4.2616,4.3353,4.2581,4.3353,82200.0],["2019-10-22",4.3318,4.3318,4.2089,4.2756,50600.0],["2019-10-23",4.2756,4.3318,4.2581,4.3248,53400.0],["2019-10-24",4.3459,4.3599,4.2862,4.3143,39000.0],["2019-10-25",4.3107,4.3985,4.2651,4.3774,43700.0],["2019-10-28",4.3985,4.5179,4.3985,4.4898,64800.0],["2019-10-29",4.4582,4.4898,4.4055,4.4371,98200.0],["2019-10-30",4.4301,4.4301,4.3353,4.3915,57600.0],["2019-10-31",4.395,4.395,4.2862,4.3283,57300.0],["2019-11-01",4.381,4.4441,4.3529,4.4125,64200.0],["2019-11-04",4.4792,4.4933,4.409,4.4828,73400.0],["2019-11-05",4.5038,4.5565,4.4336,4.4371,108500.0],["2019-11-06",4.4336,4.4547,4.2932,4.3143,107800.0],["2019-11-07",4.3845,4.388,4.2405,4.2581,74900.0],["2019-11-08",4.2581,4.3072,4.23,4.2932,74300.0],["2019-11-11",4.3774,4.4757,4.3107,4.3318,69800.0],["2019-11-12",4.3353,4.395,4.2546,4.2827,53400.0],["2019-11-13",4.23,4.3002,4.223,4.2476,78700.0],["2019-11-14",4.2335,4.3388,4.1528,4.2019,102500.0],["2019-11-15",4.244,4.2721,4.1809,4.2125,75900.0],["2019-11-18",4.1949,4.1949,4.0194,4.0229,89800.0],["2019-11-19",4.0089,4.051,4.0018,4.0159,53700.0],["2019-11-20",4.0089,4.0264,3.9246,3.9386,74000.0],["2019-11-21",3.9457,3.9667,3.8719,3.9422,39100.0],["2019-11-22",3.9527,3.9527,3.9,3.9176,28400.0],["2019-11-25",3.9422,4.058,3.9176,4.044,57000.0],["2019-11-26",4.0264,4.058,3.9176,3.9281,58100.0],["2019-11-27",3.9632,3.9843,3.8825,3.9632,34100.0],["2019-11-29",3.942,3.9667,3.9279,3.9597,31300.0],["2019-12-02",3.9562,3.9879,3.8856,3.8891,58600.0],["2019-12-03",3.8538,3.8785,3.7832,3.8538,119400.0],["2019-12-04",3.8997,4.0903,3.8644,4.0585,101500.0],["2019-12-05",4.0762,4.115,4.0303,4.0479,106200.0],["2019-12-06",4.1114,4.1961,4.1114,4.1503,97100.0],["2019-12-09",4.1291,4.1644,4.0832,4.0903,77200.0],["2019-12-10",4.0832,4.0938,3.9703,3.9773,66500.0],["2019-12-11",3.995,4.055,3.9597,3.995,63400.0],["2019-12-12",3.9915,4.1044,3.9915,4.0444,94600.0],["2019-12-13",4.0444,4.1503,4.0444,4.1256,101400.0],["2019-12-16",4.1326,4.2632,4.1326,4.1785,125300.0],["2019-12-17",4.3302,4.7361,4.2667,4.6761,632400.0],["2019-12-18",4.669,4.6973,4.4926,4.5102,197500.0],["2019-12-19",4.542,4.5702,4.4608,4.4961,258500.0],["2019-12-20",4.5314,4.5561,4.362,4.3797,693000.0],["2019-12-23",4.3691,4.4044,4.2985,4.3197,147500.0],["2019-12-24",4.3302,4.3514,4.2914,4.3444,49800.0],["2019-12-26",4.3514,4.4255,4.3444,4.4044,132900.0],["2019-12-27",4.4079,4.4114,4.3338,4.3726,141300.0],["2019-12-30",4.3691,4.4361,4.3479,4.3691,106400.0],["2019-12-31",4.3479,4.4397,4.3479,4.3726,111900.0],["2020-01-02",4.4079,4.4079,4.2385,4.2844,119900.0],["2020-01-03",4.2103,4.2844,4.2032,4.2561,150400.0],["2020-01-06",4.1961,4.3091,4.1961,4.2738,109000.0],["2020-01-07",4.2491,4.3338,4.2385,4.2773,103700.0],["2020-01-08",4.2879,4.3514,4.2703,4.2773,123000.0],["2020-01-09",4.3161,4.3161,4.1714,4.1714,95400.0],["2020-01-10",4.1609,4.1926,4.1009,4.1079,82500.0],["2020-01-13",4.0973,4.1361,4.0903,4.115,60500.0],["2020-01-14",4.0797,4.1503,4.0232,4.0797,175100.0],["2020-01-15",4.0726,4.1467,4.0479,4.0585,92500.0],["2020-01-16",4.0938,4.182,4.0656,4.0726,125900.0],["2020-01-17",4.1114,4.1538,4.1044,4.1361,125800.0],["2020-01-21",4.1114,4.1467,4.0091,4.0409,114800.0],["2020-01-22",4.0409,4.055,3.9985,4.0162,75900.0],["2020-01-23",4.0091,4.0973,3.9456,4.0762,160600.0],["2020-01-24",4.0762,4.1044,4.0338,4.0832,122700.0],["2020-01-27",3.9738,4.0762,3.9526,4.0197,108800.0],["2020-01-28",4.0409,4.1044,4.0091,4.0091,80300.0],["2020-01-29",4.0091,4.0479,3.9738,4.002,65000.0],["2020-01-30",3.9491,4.0373,3.9491,4.0303,81200.0],["2020-01-31",3.995,4.0091,3.8362,3.8679,120800.0],["2020-02-03",3.8962,4.0056,3.8926,3.9703,132000.0],["2020-02-04",4.0373,4.0867,4.0303,4.055,114700.0],["2020-02-05",4.1185,4.1714,4.0938,4.1609,107300.0],["2020-02-06",4.1961,4.2103,4.1538,4.1609,127300.0],["2020-02-07",4.1467,4.1679,3.995,4.0303,102100.0],["2020-02-10",4.0197,4.062,3.9915,3.995,105100.0],["2020-02-11",4.0409,4.0973,4.0303,4.062,87100.0],["2020-02-12",4.1185,4.1609,4.062,4.0656,122200.0],["2020-02-13",4.0444,4.1432,4.0303,4.1326,110100.0],["2020-02-14",4.1326,4.2208,4.115,4.2032,98800.0],["2020-02-18",4.2067,4.2632,4.1503,4.175,75300.0],["2020-02-19",4.1856,4.2561,4.1785,4.2385,64900.0],["2020-02-20",4.2208,4.302,4.2208,4.2526,63000.0],["2020-02-21",4.2456,4.2561,4.1503,4.1679,72500.0],["2020-02-24",4.002,4.0585,3.9773,4.0162,65900.0],["2020-02-25",4.0162,4.055,3.8503,3.8715,94400.0],["2020-02-26",3.9103,3.942,3.8503,3.8679,99500.0],["2020-02-27",3.755,3.875,3.6597,3.6597,131700.0],["2020-02-28",3.5532,3.681,3.5035,3.61,163800.0],["2020-03-02",3.6207,3.7165,3.5852,3.7094,106800.0],["2020-03-03",3.6952,3.7982,3.5674,3.6278,124200.0],["2020-03-04",3.6988,3.7165,3.5497,3.7094,141900.0],["2020-03-05",3.6029,3.681,3.5497,3.6491,112400.0],["2020-03-06",3.5,3.6633,3.5,3.6455,142300.0],["2020-03-09",3.5,3.571,3.2196,3.2586,144800.0],["2020-03-10",3.3615,3.4006,3.2373,3.4006,111800.0],["2020-03-11",3.2941,3.358,3.2338,3.3402,112600.0],["2020-03-12",3.1628,3.4254,3.106,3.2089,259400.0],["2020-03-13",3.3864,3.6384,3.2373,3.6384,297700.0],["2020-03-16",3.3154,3.7875,3.3154,3.6739,195000.0],["2020-03-17",3.7094,4.2561,3.5319,4.2454,222100.0],["2020-03-18",4.0679,4.1638,3.6491,3.7165,146800.0],["2020-03-19",3.7201,3.8691,3.5532,3.7343,181600.0],["2020-03-20",3.6917,3.7343,3.3722,3.5142,195500.0],["2020-03-23",3.468,3.5887,3.3686,3.4503,170300.0],["2020-03-24",3.6278,4.004,3.6171,3.6881,298700.0],["2020-03-25",3.7982,3.862,3.61,3.6633,249000.0],["2020-03-26",3.6704,4.0786,3.6668,4.0111,298900.0],["2020-03-27",3.8372,4.0431,3.8088,3.9614,164000.0],["2020-03-30",4.0715,4.2064,3.7591,4.1993,235900.0],["2020-03-31",4.2419,4.2419,3.9401,4.0005,211900.0],["2020-04-01",3.894,4.2738,3.8514,4.2738,205300.0],["2020-04-02",4.2454,4.4122,4.2241,4.3625,166900.0],["2020-04-03",4.3058,4.4051,4.1141,4.1993,198600.0],["2020-04-06",4.288,4.4939,4.1993,4.4832,208700.0],["2020-04-07",4.6146,4.6146,4.4442,4.5045,440500.0],["2020-04-08",4.5684,4.611,4.4726,4.5258,226900.0],["2020-04-09",4.6146,4.6856,4.4584,4.5294,329700.0],["2020-04-13",4.5258,4.5329,4.3874,4.4406,192800.0],["2020-04-14",4.4868,4.5329,4.3164,4.3661,214800.0],["2020-04-15",4.2738,4.2987,4.1176,4.1496,270700.0],["2020-04-16",4.2241,4.2916,4.0466,4.0786,379500.0],["2020-04-17",4.2312,4.5045,4.2312,4.4371,641700.0],["2020-04-20",4.4838,4.6379,4.339,4.4838,497600.0],["2020-04-21",4.3157,4.5912,4.283,4.5492,440400.0],["2020-04-22",4.5959,4.722,4.5072,4.6846,247000.0],["2020-04-23",4.7127,4.9088,4.6986,4.7874,169300.0],["2020-04-24",4.7967,4.8995,4.6846,4.7687,130400.0],["2020-04-27",4.7874,4.9368,4.7173,4.9135,128400.0],["2020-04-28",4.9976,5.0209,4.8574,4.9649,143100.0],["2020-04-29",5.0209,5.1517,5.0022,5.1143,165300.0],["2020-04-30",5.0209,5.0209,4.8388,4.8481,167400.0],["2020-05-01",4.7734,4.8668,4.6986,4.8528,120700.0],["2020-05-04",4.7547,4.7967,4.6006,4.7033,99500.0],["2020-05-05",4.7921,4.8341,4.6753,4.7033,213000.0],["2020-05-06",4.708,4.7874,4.6566,4.68,130600.0],["2020-05-07",4.7127,4.75,4.6239,4.7267,174100.0],["2020-05-08",4.8201,5.0069,4.68,5.0069,209700.0],["2020-05-11",5.0209,5.133,4.9228,5.0349,230100.0],["2020-05-12",5.0162,5.105,4.9509,4.9695,270300.0],["2020-05-13",4.8948,4.9509,4.778,4.9322,219000.0],["2020-05-14",4.8248,5.0069,4.7173,4.9929,256800.0],["2020-05-15",5.0303,5.3385,4.9602,5.3245,346500.0],["2020-05-18",5.4413,5.6141,5.4413,5.5627,438600.0],["2020-05-19",5.502,5.7635,5.4459,5.6001,291500.0],["2020-05-20",5.7495,5.7542,5.4133,5.4973,206100.0],["2020-05-21",5.46,5.6561,5.46,5.6094,192100.0],["2020-05-22",5.6561,5.7215,5.5814,5.7168,129000.0],["2020-05-26",5.8149,5.9177,5.7495,5.7962,133400.0],["2020-05-27",5.9083,6.0485,5.8009,6.0344,225900.0],["2020-05-28",6.0251,6.268,5.9924,6.1419,257800.0],["2020-05-29",6.0433,6.1982,5.9823,6.1372,220000.0],["2020-06-01",6.1137,6.4515,6.0621,6.292,213900.0],["2020-06-02",6.3389,6.5642,6.3342,6.5125,294800.0],["2020-06-03",6.5688,6.5688,6.4093,6.4656,275400.0],["2020-06-04",6.353,6.5501,6.2826,6.5454,240700.0],["2020-06-05",6.5688,6.9771,6.5642,6.7143,301600.0],["2020-06-08",6.8175,6.8175,6.5266,6.6768,192300.0],["2020-06-09",6.6017,6.7612,6.4422,6.6768,195900.0],["2020-06-10",6.7284,6.7284,6.1747,6.2076,215400.0],["2020-06-11",6.0011,6.0246,5.743,5.7477,218000.0],["2020-06-12",5.9354,5.973,5.5741,5.743,202900.0],["2020-06-15",5.5882,5.8697,5.5648,5.804,147000.0],["2020-06-16",6.0152,6.1137,5.865,5.9917,230900.0],["2020-06-17",5.973,5.973,5.6539,5.6821,186600.0],["2020-06-18",5.6117,5.7149,5.5319,5.6351,207600.0],["2020-06-19",5.6445,5.79,5.4334,5.4662,277600.0],["2020-06-22",5.4568,5.5788,5.3724,5.4709,170800.0],["2020-06-23",5.546,5.5554,5.3208,5.3958,258500.0],["2020-06-24",5.3114,5.3442,5.119,5.1519,356700.0],["2020-06-25",5.119,5.2645,4.9923,5.2457,272900.0],["2020-06-26",5.1941,5.3489,5.0721,5.2926,293300.0],["2020-06-29",5.3395,5.7149,5.3348,5.6164,208700.0],["2020-06-30",5.5647,5.6492,5.4287,5.607,185700.0],["2020-07-01",5.607,5.6492,5.302,5.3348,128300.0],["2020-07-02",5.4099,5.5554,5.3489,5.3911,133300.0],["2020-07-06",5.485,5.6023,5.4287,5.485,141500.0],["2020-07-07",5.4146,5.546,5.3958,5.424,181800.0],["2020-07-08",5.4052,5.5178,5.3583,5.4099,166300.0],["2020-07-09",5.3911,5.4146,5.2035,5.3208,158900.0],["2020-07-10",5.3161,5.4428,5.2926,5.4193,96600.0],["2020-07-13",5.4991,5.5507,5.4005,5.4005,138500.0],["2020-07-14",5.4193,5.5084,5.3489,5.4897,232300.0],["2020-07-15",5.6257,5.987,5.6117,5.9213,275600.0],["2020-07-16",5.926,5.9448,5.7243,5.8369,139000.0],["2020-07-17",5.8322,5.9823,5.7853,5.9589,143300.0],["2020-07-20",5.9401,6.109,5.9026,6.0762,196700.0],["2020-07-21",6.1513,6.2639,6.0668,6.1043,248400.0],["2020-07-22",6.1043,6.1043,5.8369,5.9167,117100.0],["2020-07-23",5.8744,6.0949,5.8744,6.0809,150700.0],["2020-07-24",6.1043,6.1466,5.9683,6.1043,263300.0],["2020-07-27",6.1231,6.4469,6.1231,6.3436,282300.0],["2020-07-28",6.3577,6.3577,6.0715,6.1278,175500.0],["2020-07-29",6.1466,6.3389,6.1466,6.3061,161000.0],["2020-07-30",6.2076,6.3342,6.2076,6.2779,144100.0],["2020-07-31",6.2263,6.3108,6.0996,6.1841,144400.0],["2020-08-03",6.2123,6.2826,6.1841,6.2076,118400.0],["2020-08-04",6.1794,6.1982,6.1231,6.1653,105100.0],["2020-08-05",6.231,6.3014,6.2169,6.2639,112100.0],["2020-08-06",6.2686,6.5032,6.2498,6.4328,275600.0],["2020-08-07",6.5219,6.7847,6.4422,6.7096,308500.0],["2020-08-10",6.1606,6.6674,6.1559,6.3812,237800.0],["2020-08-11",6.4469,6.6861,6.3952,6.6205,213800.0],["2020-08-12",6.7237,6.7988,6.597,6.658,173700.0],["2020-08-13",6.6064,6.7378,6.5407,6.6627,187700.0],["2020-08-14",6.6298,6.7706,6.597,6.6627,186300.0],["2020-08-17",6.7049,6.7753,6.5125,6.5829,183400.0],["2020-08-18",6.5688,6.5782,6.2592,6.353,172200.0],["2020-08-19",6.3624,6.3859,6.1278,6.1419,193500.0],["2020-08-20",6.0996,6.109,5.8416,5.9354,263100.0],["2020-08-21",5.8791,5.9167,5.7477,5.7853,275600.0],["2020-08-24",5.8228,5.987,5.8087,5.9589,111000.0],["2020-08-25",5.9917,6.0011,5.8744,5.8932,86600.0],["2020-08-26",5.8744,5.9495,5.851,5.926,123200.0],["2020-08-27",5.9026,5.987,5.7853,5.7853,103900.0],["2020-08-28",5.8134,5.851,5.7196,5.8369,100500.0],["2020-08-31",5.8652,5.8652,5.7002,5.7049,148500.0],["2020-09-01",5.6672,5.8086,5.587,5.8039,103700.0],["2020-09-02",5.8275,5.8793,5.6813,5.7992,83200.0],["2020-09-03",5.7756,5.8746,5.5964,5.6483,132800.0],["2020-09-04",5.752,5.7567,5.5776,5.6672,108700.0],["2020-09-08",5.6247,5.6247,5.3513,5.3937,192500.0],["2020-09-09",5.4408,5.4927,5.356,5.4503,145700.0],["2020-09-10",5.4927,5.4927,5.2098,5.3088,261100.0],["2020-09-11",5.3371,5.4408,5.2947,5.3607,132100.0],["2020-09-14",5.389,5.5399,5.3466,5.4974,129900.0],["2020-09-15",5.521,5.62,5.4833,5.62,118000.0],["2020-09-16",5.6577,5.7284,5.6247,5.686,206800.0],["2020-09-17",5.6719,5.752,5.554,5.7049,167900.0],["2020-09-18",5.752,5.9406,5.7379,5.9076,456100.0],["2020-09-21",5.8416,6.0019,5.7332,5.9972,251800.0],["2020-09-22",6.0679,6.1009,5.9265,5.9925,238300.0],["2020-09-23",6.0349,6.0632,5.4267,5.4267,211900.0],["2020-09-24",5.4456,5.554,5.257,5.2758,161700.0],["2020-09-25",5.2381,5.3513,5.1297,5.1344,99400.0],["2020-09-28",5.191,5.4267,5.1391,5.3796,138800.0],["2020-09-29",5.3796,5.4173,5.2664,5.3371,110300.0],["2020-09-30",5.3748,5.455,5.3513,5.3607,138900.0],["2020-10-01",5.4408,5.455,5.2287,5.2853,126900.0],["2020-10-02",5.2004,5.5069,5.2004,5.3701,119100.0],["2020-10-05",5.4833,5.6106,5.4597,5.5493,154400.0],["2020-10-06",5.6389,5.6389,5.4408,5.4456,161700.0],["2020-10-07",5.488,5.5681,5.4031,5.521,152200.0],["2020-10-08",5.6247,5.6247,5.4503,5.488,123500.0],["2020-10-09",5.5399,5.6059,5.4503,5.5634,105900.0],["2020-10-12",5.5776,5.587,5.455,5.5163,90600.0],["2020-10-13",5.4597,5.5163,5.3984,5.4644,81900.0],["2020-10-14",5.5163,5.5257,5.4408,5.4456,72000.0],["2020-10-15",5.3701,5.5964,5.3324,5.5823,108600.0],["2020-10-16",5.5446,5.6342,5.5257,5.5776,71800.0],["2020-10-19",5.6247,5.7143,5.5964,5.6436,108600.0],["2020-10-20",5.686,5.8322,5.6624,5.8086,91100.0],["2020-10-21",5.8275,5.8935,5.7332,5.8699,115200.0],["2020-10-22",5.8935,6.0066,5.6907,6.0019,212400.0],["2020-10-23",6.0396,6.1622,5.8605,5.8887,97700.0],["2020-10-26",5.818,5.8369,5.6342,5.6577,63400.0],["2020-10-27",5.6294,5.6907,5.5917,5.6436,81800.0],["2020-10-28",5.5351,5.6577,5.5163,5.554,89700.0],["2020-10-29",5.5399,5.686,5.3937,5.6577,75900.0],["2020-10-30",5.653,5.686,5.4927,5.6059,84500.0],["2020-11-02",5.6672,5.7992,5.6483,5.752,64700.0],["2020-11-03",5.8652,5.8935,5.752,5.8133,99900.0],["2020-11-04",5.6813,5.6813,5.4833,5.5681,108200.0],["2020-11-05",5.6153,5.9123,5.6153,5.8699,67500.0],["2020-11-06",5.9076,5.9076,5.7567,5.7709,50000.0],["2020-11-09",6.1858,6.2895,5.8133,5.8369,164700.0],["2020-11-10",5.8935,5.95,5.6624,5.851,169100.0],["2020-11-11",5.8746,6.1811,5.8746,5.9972,184900.0],["2020-11-12",5.9406,5.9406,5.5493,5.6294,165900.0],["2020-11-13",5.7237,5.8605,5.7049,5.7945,129300.0],["2020-11-16",5.8982,5.8982,5.5964,5.7237,134900.0],["2020-11-17",5.719,5.7615,5.5681,5.7096,91000.0],["2020-11-18",5.7096,5.7284,5.4927,5.4927,123000.0],["2020-11-19",5.5304,5.5304,5.2853,5.3984,189500.0],["2020-11-20",5.422,5.6247,5.2853,5.5964,157000.0],["2020-11-23",5.6059,5.7709,5.5587,5.752,151500.0],["2020-11-24",5.8133,5.8369,5.62,5.7332,107000.0],["2020-11-25",5.7002,5.785,5.6294,5.7143,89100.0],["2020-11-27",5.719,5.8369,5.6153,5.7992,77600.0],["2020-11-30",5.7328,5.7992,5.6191,5.6807,146400.0],["2020-12-01",5.7944,5.9839,5.6855,5.9697,256000.0],["2020-12-02",5.965,6.1071,5.8702,5.9413,198200.0],["2020-12-03",5.9555,5.965,5.6286,5.6665,145700.0],["2020-12-04",5.7139,5.7707,5.6144,5.7234,79000.0],["2020-12-07",5.7707,5.7707,5.6523,5.6712,63800.0],["2020-12-08",5.6523,5.7992,5.6476,5.7992,76700.0],["2020-12-09",5.8039,5.8418,5.6997,5.7376,93300.0],["2020-12-10",5.7044,5.7234,5.5386,5.6191,89300.0],["2020-12-11",5.6144,5.7565,5.6144,5.7139,83300.0],["2020-12-14",5.7139,5.7423,5.6239,5.6286,107300.0],["2020-12-15",5.6997,5.8797,5.6428,5.8702,113500.0],["2020-12-16",5.8418,5.875,5.7186,5.7423,117500.0],["2020-12-17",5.7755,5.7755,5.6428,5.7518,109300.0],["2020-12-18",5.7992,6.0313,5.6902,5.7186,803500.0],["2020-12-21",5.6523,5.7139,5.5433,5.657,125800.0],["2020-12-22",5.6855,5.7802,5.6144,5.6902,161100.0],["2020-12-23",5.7707,5.8702,5.7092,5.8513,139600.0],["2020-12-24",5.8939,5.9176,5.7565,5.9081,57500.0],["2020-12-28",5.9366,6.0455,5.8655,5.8892,116300.0],["2020-12-29",5.9034,5.9081,5.7376,5.8845,134600.0],["2020-12-30",5.8987,6.0313,5.8987,6.0076,103600.0],["2020-12-31",5.9887,6.1024,5.965,6.0171,104400.0],["2021-01-04",6.1071,6.2872,6.0645,6.254,166200.0],["2021-01-05",6.2777,6.4719,6.2777,6.4151,160000.0],["2021-01-06",6.5572,6.96,6.5525,6.6994,391300.0],["2021-01-07",6.7657,6.8368,6.6378,6.6994,105600.0],["2021-01-08",6.7136,6.7278,6.344,6.4483,116200.0],["2021-01-11",6.2682,6.4767,6.254,6.4672,102000.0],["2021-01-12",6.5099,6.7231,6.4246,6.7183,89800.0],["2021-01-13",6.6994,6.742,6.5951,6.6567,89100.0],["2021-01-14",6.6804,6.8178,6.6567,6.7231,266500.0],["2021-01-15",6.5857,6.6567,6.3961,6.5714,140900.0],["2021-01-19",6.562,6.8605,6.4435,6.8557,216100.0],["2021-01-20",6.9173,7.0879,6.742,6.7752,320400.0],["2021-01-21",6.8131,6.8462,6.562,6.5904,136000.0],["2021-01-22",6.5904,6.8936,6.4435,6.8747,228100.0],["2021-01-25",7.0358,7.0358,6.5525,6.7752,236000.0],["2021-01-26",6.8415,6.8415,6.5857,6.6283,147600.0],["2021-01-27",6.434,6.5335,6.3014,6.4814,147000.0],["2021-01-28",6.5288,6.562,6.3061,6.434,168700.0],["2021-01-29",6.4483,6.5999,6.2872,6.3014,238500.0],["2021-02-01",6.4577,6.633,6.3488,6.6093,159700.0],["2021-02-02",6.6804,6.7657,6.5572,6.7088,129200.0],["2021-02-03",6.6852,6.8131,6.5999,6.7704,139000.0],["2021-02-04",6.7752,6.941,6.6852,6.9363,218200.0],["2021-02-05",6.9884,7.0026,6.7752,6.8936,150700.0],["2021-02-08",6.9457,7.5001,6.9315,7.4811,324400.0],["2021-02-09",7.6375,7.7464,7.2963,7.5854,297600.0],["2021-02-10",7.6754,7.936,7.5475,7.808,291700.0],["2021-02-11",7.9075,8.405,7.8933,8.3766,391000.0],["2021-02-12",8.4287,8.4619,8.116,8.3102,262700.0],["2021-02-16",8.3671,8.405,7.5522,7.5854,345400.0],["2021-02-17",7.5854,7.6564,7.1826,7.1921,247000.0],["2021-02-18",7.1921,7.2679,7.0215,7.0594,173700.0],["2021-02-19",7.1163,7.3721,7.0973,7.32,193700.0],["2021-02-22",7.5522,7.5617,7.2727,7.5427,215300.0],["2021-02-23",7.4859,7.4859,7.1068,7.1874,217300.0],["2021-02-24",7.2774,7.4622,7.2774,7.4006,138100.0],["2021-02-25",7.429,7.4574,7.1353,7.1684,111200.0],["2021-02-26",7.197,7.2683,6.9829,6.9829,188400.0],["2021-03-01",7.1161,7.2921,7.1018,7.2826,106600.0],["2021-03-02",7.2731,7.3825,7.2112,7.2636,122700.0],["2021-03-03",7.3539,7.3777,7.1399,7.2112,113700.0],["2021-03-04",7.2303,7.2303,6.7498,6.864,167300.0],["2021-03-05",7.0114,7.1446,6.7498,7.1304,196300.0],["2021-03-08",7.1494,7.4253,7.1494,7.4158,159800.0],["2021-03-09",7.5061,7.5537,7.3825,7.43,118900.0],["2021-03-10",7.4776,7.5585,7.3872,7.5347,128000.0],["2021-03-11",7.5965,7.5965,7.411,7.568,105000.0],["2021-03-12",7.5537,7.725,7.5442,7.6869,137700.0],["2021-03-15",7.7297,7.7297,7.392,7.4443,220000.0],["2021-03-16",7.5394,7.5394,7.1637,7.1637,145200.0],["2021-03-17",7.2303,7.2588,6.8878,7.1874,210700.0],["2021-03-18",7.1684,7.2873,6.9591,6.9829,166200.0],["2021-03-19",6.9734,6.9829,6.6832,6.8783,561600.0],["2021-03-22",6.8783,6.9686,6.6594,6.707,189600.0],["2021-03-23",6.6261,6.6594,6.355,6.3883,155200.0],["2021-03-24",6.4169,6.7213,6.4169,6.4692,199200.0],["2021-03-25",6.4169,6.7498,6.3645,6.7118,159600.0],["2021-03-26",6.8164,6.9258,6.6927,6.864,148000.0],["2021-03-29",6.7736,6.9353,6.6404,6.6785,140300.0],["2021-03-30",6.669,6.9211,6.6214,6.8307,116600.0],["2021-03-31",6.8402,7.0067,6.7451,6.9116,311600.0],["2021-04-01",6.9258,6.9258,6.7879,6.8783,97400.0],["2021-04-05",6.9686,6.9829,6.7784,6.845,145200.0],["2021-04-06",6.845,6.9306,6.7498,6.7546,93000.0],["2021-04-07",6.7689,6.8212,6.6357,6.669,130600.0],["2021-04-08",6.7165,6.7165,6.5643,6.6024,117300.0],["2021-04-09",6.6404,6.669,6.5691,6.5738,89400.0],["2021-04-12",6.5929,6.6832,6.5786,6.6357,85800.0],["2021-04-13",6.6309,6.6404,6.4597,6.5215,143000.0],["2021-04-14",6.5072,6.6547,6.4834,6.512,103800.0],["2021-04-15",6.5405,6.6214,6.4597,6.5025,96500.0],["2021-04-16",6.5548,6.6024,6.4216,6.4692,113300.0],["2021-04-19",6.4216,6.4739,6.1647,6.1838,181900.0],["2021-04-20",6.2076,6.2218,5.9745,6.0316,127200.0],["2021-04-21",6.0553,6.1505,6.022,6.0506,141000.0],["2021-04-22",6.0839,6.141,6.003,6.0458,115500.0],["2021-04-23",6.0934,6.1695,6.0601,6.0982,114900.0],["2021-04-26",6.1172,6.2694,6.1077,6.2171,113500.0],["2021-04-27",6.2551,6.2551,6.1124,6.179,88400.0],["2021-04-28",6.141,6.2218,6.1267,6.1933,101000.0],["2021-04-29",6.2456,6.2456,6.0934,6.1077,100700.0],["2021-04-30",6.0553,6.1267,6.0125,6.0411,128200.0],["2021-05-03",6.1077,6.2456,6.0981,6.198,166400.0],["2021-05-04",6.1314,6.2741,6.1314,6.2456,100900.0],["2021-05-05",6.2789,6.374,6.2171,6.2932,72200.0],["2021-05-06",6.3122,6.3693,6.198,6.3312,156900.0],["2021-05-07",6.3312,6.3312,6.2361,6.2979,105800.0],["2021-05-10",6.1124,6.1124,5.2847,5.3371,582400.0],["2021-05-11",5.8365,6.7784,5.7129,6.7641,2102500.0],["2021-05-12",6.8069,7.3254,6.3978,6.4311,955100.0],["2021-05-13",6.4169,7.04,6.3836,7.0114,489400.0],["2021-05-14",7.0733,7.1684,6.8354,7.0923,411800.0],["2021-05-17",7.2255,7.8296,7.197,7.7059,917500.0],["2021-05-18",7.7345,7.8439,7.6108,7.6774,607000.0],["2021-05-19",7.5252,7.6346,7.2445,7.5823,805100.0],["2021-05-20",7.6217,7.6669,6.6006,6.6458,1118200.0],["2021-05-21",6.7473,6.8094,6.5047,6.5724,569500.0],["2021-05-24",6.5104,6.5442,6.0929,6.1662,682100.0],["2021-05-25",6.2565,6.3185,5.8221,5.8447,662300.0],["2021-05-26",5.8785,6.0421,5.8221,5.997,457100.0],["2021-05-27",6.0703,6.1211,5.9067,5.9124,395000.0],["2021-05-28",5.9294,5.9804,5.7421,5.8272,401800.0],["2021-06-01",5.8613,5.935,5.7535,5.8556,447400.0],["2021-06-02",5.8159,5.9464,5.7535,5.8726,347600.0],["2021-06-03",5.8556,5.918,5.7819,5.8953,261400.0],["2021-06-04",5.8953,6.0939,5.8499,5.8556,327700.0],["2021-06-07",5.8556,5.9634,5.7421,5.8216,349500.0],["2021-06-08",5.8556,5.8556,5.7138,5.8216,409000.0],["2021-06-09",5.8329,5.9407,5.7592,5.918,409200.0],["2021-06-10",5.8897,5.9691,5.7478,5.7535,340400.0],["2021-06-11",5.8386,5.8499,5.7138,5.7989,274900.0],["2021-06-14",5.8499,5.8783,5.6911,5.7194,297800.0],["2021-06-15",5.7308,5.8216,5.6116,5.7365,341200.0],["2021-06-16",5.7138,5.7819,5.6457,5.7365,404800.0],["2021-06-17",5.7365,5.7989,5.5322,5.5776,477600.0],["2021-06-18",5.5322,5.5833,5.396,5.4414,793900.0],["2021-06-21",5.5152,5.6911,5.5038,5.64,592700.0],["2021-06-22",5.6116,5.657,5.5492,5.6287,397200.0],["2021-06-23",5.6287,5.6911,5.5719,5.5833,253700.0],["2021-06-24",5.674,5.6911,5.5379,5.6116,471300.0],["2021-06-25",5.6173,5.7024,5.606,5.606,449500.0],["2021-06-28",5.6116,5.6116,5.4187,5.4868,535600.0],["2021-06-29",5.5095,5.5379,5.4244,5.4244,191700.0],["2021-06-30",5.4301,5.4868,5.4017,5.4471,241200.0],["2021-07-01",5.5152,5.5152,5.4301,5.4471,184500.0],["2021-07-02",5.4698,5.4698,5.3563,5.4187,211000.0],["2021-07-06",5.396,5.4017,5.2315,5.3223,319500.0],["2021-07-07",5.2712,5.3279,5.2031,5.2258,387300.0],["2021-07-08",5.1066,5.1974,5.0669,5.1861,238900.0],["2021-07-09",5.2428,5.3279,5.2031,5.3223,182200.0],["2021-07-12",5.3052,5.3903,5.2655,5.3733,208100.0],["2021-07-13",5.3676,5.3847,5.1747,5.1917,379500.0],["2021-07-14",5.2088,5.2598,5.1123,5.118,204900.0],["2021-07-15",5.1066,5.1861,5.0612,5.1464,211300.0],["2021-07-16",5.1634,5.1747,5.0045,5.0215,196700.0],["2021-07-19",5.0102,5.0102,4.84,4.9194,265200.0],["2021-07-20",4.9421,5.0499,4.8683,4.9534,228800.0],["2021-07-21",4.9932,5.0726,4.9705,5.0329,250100.0],["2021-07-22",5.0272,5.0272,4.891,4.9137,213300.0],["2021-07-23",4.9364,4.9591,4.84,4.8854,218300.0],["2021-07-26",4.9307,4.9648,4.8627,4.9194,149200.0],["2021-07-27",4.8627,4.8967,4.7662,4.8116,224200.0],["2021-07-28",4.8229,4.9137,4.7378,4.8456,241300.0],["2021-07-29",4.9024,4.9421,4.8456,4.857,126900.0],["2021-07-30",4.8967,4.9137,4.7832,4.8229,170300.0],["2021-08-02",4.857,4.9364,4.7946,4.8173,205100.0],["2021-08-03",4.8116,4.9818,4.7378,4.9194,254900.0],["2021-08-04",4.8683,4.8797,4.7435,4.7662,172600.0],["2021-08-05",4.8059,4.857,4.7719,4.7889,217500.0],["2021-08-06",4.8343,4.9194,4.7946,4.9194,156500.0],["2021-08-09",4.874,4.9591,4.8229,4.9591,174100.0],["2021-08-10",4.9364,4.9478,4.6187,4.8343,320900.0],["2021-08-11",4.8456,4.908,4.7946,4.8967,175500.0],["2021-08-12",4.8967,4.8967,4.7662,4.7946,163500.0],["2021-08-13",4.7946,4.8513,4.7492,4.8002,158000.0],["2021-08-16",4.7832,4.8286,4.5903,4.6016,263000.0],["2021-08-17",4.5506,4.6017,4.4598,4.5903,352700.0],["2021-08-18",4.5676,4.6754,4.5222,4.5563,262200.0],["2021-08-19",4.5563,4.7322,4.5506,4.579,355000.0],["2021-08-20",4.5676,4.6811,4.5619,4.6414,220700.0],["2021-08-23",4.6641,4.6981,4.5449,4.5846,213100.0],["2021-08-24",4.5903,4.6584,4.5619,4.6243,270900.0],["2021-08-25",4.6527,4.7265,4.579,4.6754,115300.0],["2021-08-26",4.6754,4.6754,4.5563,4.5563,168200.0],["2021-08-27",4.5733,4.7208,4.5733,4.6754,239800.0],["2021-08-30",4.7095,4.7151,4.6016,4.6527,191500.0],["2021-08-31",4.647,4.6584,4.5727,4.5784,204200.0],["2021-09-01",4.607,4.6813,4.5441,4.647,152800.0],["2021-09-02",4.6641,4.7042,4.6241,4.6641,169500.0],["2021-09-03",4.6413,4.7156,4.5898,4.7042,252900.0],["2021-09-07",4.6641,4.6756,4.5613,4.5841,302100.0],["2021-09-08",4.5727,4.6127,4.4755,4.4927,445100.0],["2021-09-09",4.4927,4.5956,4.4755,4.4812,316700.0],["2021-09-10",4.4984,4.5098,4.3898,4.4012,320000.0],["2021-09-13",4.4184,4.4927,4.3784,4.4755,299400.0],["2021-09-14",4.5041,4.5155,4.3383,4.3498,245800.0],["2021-09-15",4.3269,4.3669,4.2755,4.3669,457300.0],["2021-09-16",4.3612,4.4126,4.2583,4.3555,372000.0],["2021-09-17",4.3669,4.3669,4.2526,4.2869,1167200.0],["2021-09-20",4.2183,4.2755,4.1497,4.2698,380700.0],["2021-09-21",4.304,4.3212,4.1554,4.2297,378300.0],["2021-09-22",4.2526,4.3498,4.2297,4.2297,181400.0],["2021-09-23",4.2412,4.304,4.2297,4.2698,162200.0],["2021-09-24",4.2412,4.2812,4.184,4.184,161900.0],["2021-09-27",4.2012,4.3269,4.184,4.264,192500.0],["2021-09-28",4.2526,4.2983,4.1726,4.1897,244100.0],["2021-09-29",4.2012,4.2126,4.0983,4.104,171400.0],["2021-09-30",4.1383,4.1726,4.0697,4.0754,186100.0],["2021-10-01",4.0868,4.184,4.064,4.1612,180800.0],["2021-10-04",4.1554,4.184,4.0926,4.1783,177400.0],["2021-10-05",4.184,4.2869,4.1326,4.2526,366900.0],["2021-10-06",4.2126,4.224,4.1383,4.1954,95500.0],["2021-10-07",4.2012,4.304,4.184,4.2583,153100.0],["2021-10-08",4.2755,4.2983,4.2412,4.2755,75000.0],["2021-10-11",4.2755,4.3669,4.2755,4.3269,145700.0],["2021-10-12",4.3326,4.4584,4.3269,4.4298,162100.0],["2021-10-13",4.4412,4.4641,4.3669,4.4527,266500.0],["2021-10-14",4.487,4.527,4.3784,4.4755,262700.0],["2021-10-15",4.5327,4.5498,4.4755,4.4755,157600.0],["2021-10-18",4.4527,4.5213,4.4355,4.4698,183300.0],["2021-10-19",4.4927,4.4984,4.4298,4.4927,114200.0],["2021-10-20",4.5098,4.5498,4.4469,4.5384,109400.0],["2021-10-21",4.5384,4.5727,4.4527,4.5041,200700.0],["2021-10-22",4.4984,4.5384,4.4012,4.4184,135900.0],["2021-10-25",4.4298,4.4527,4.3898,4.4012,215700.0],["2021-10-26",4.3898,4.3898,4.2526,4.264,344500.0],["2021-10-27",4.304,4.304,4.0697,4.0697,282200.0],["2021-10-28",4.0868,4.2126,4.0868,4.1783,236600.0],["2021-10-29",4.1726,4.1954,4.024,4.0354,395800.0],["2021-11-01",4.0754,4.3669,4.0754,4.3441,334500.0],["2021-11-02",4.3269,4.3383,4.224,4.2812,181300.0],["2021-11-03",4.3212,4.5555,4.3098,4.4927,255500.0],["2021-11-04",4.4812,4.487,4.3612,4.3726,137900.0],["2021-11-05",4.4298,4.5327,4.3784,4.4641,153200.0],["2021-11-08",4.5041,4.5727,4.4469,4.4812,190900.0],["2021-11-09",4.4469,4.4698,4.3612,4.3669,237100.0],["2021-11-10",4.6299,5.0814,4.5555,4.9499,843600.0],["2021-11-11",4.9671,5.2529,4.9671,5.2415,474000.0],["2021-11-12",5.2529,5.2872,5.0757,5.0928,286100.0],["2021-11-15",5.0814,5.1443,4.9614,5.1328,305000.0],["2021-11-16",5.1614,5.1957,5.0014,5.0357,213100.0],["2021-11-17",4.9614,5.0014,4.8413,4.8871,222200.0],["2021-11-18",4.8585,4.8585,4.7327,4.8013,211000.0],["2021-11-19",4.727,4.807,4.6584,4.7042,366700.0],["2021-11-22",4.7156,4.8756,4.6927,4.7099,234700.0],["2021-11-23",4.687,4.7499,4.6413,4.7213,124400.0],["2021-11-24",4.6699,4.7156,4.607,4.6184,150900.0],["2021-11-26",4.4527,4.4755,4.3212,4.4755,143500.0],["2021-11-29",4.527,4.5613,4.4184,4.4755,221400.0],["2021-11-30",4.4467,4.5043,4.32,4.343,471600.0],["2021-12-01",4.4755,4.5965,4.4122,4.4582,223000.0],["2021-12-02",4.487,4.5734,4.4352,4.5389,162200.0],["2021-12-03",4.5504,4.585,4.3891,4.4122,121000.0],["2021-12-06",4.4294,4.4986,4.3776,4.3834,183500.0],["2021-12-07",4.4064,4.4813,4.3718,4.4237,195400.0],["2021-12-08",4.4755,4.5216,4.4352,4.4813,107700.0],["2021-12-09",4.4352,4.441,4.3718,4.4122,141900.0],["2021-12-10",4.4179,4.4525,4.2912,4.3027,251600.0],["2021-12-13",4.3603,4.3718,4.2624,4.3142,273200.0],["2021-12-14",4.32,4.32,4.2394,4.2451,542500.0],["2021-12-15",4.199,4.2854,4.1184,4.2451,510500.0],["2021-12-16",4.2797,4.3315,4.2394,4.2624,246400.0],["2021-12-17",4.2912,4.3718,4.2163,4.3546,1058500.0],["2021-12-20",4.2854,4.2912,4.0608,4.1933,336700.0],["2021-12-21",4.2394,4.297,4.2163,4.2624,158800.0],["2021-12-22",4.2451,4.2797,4.1818,4.199,127800.0],["2021-12-23",4.2394,4.3776,4.199,4.3718,186200.0],["2021-12-27",4.3661,4.5043,4.3258,4.4698,156400.0],["2021-12-28",4.4467,4.5158,4.3546,4.3546,138900.0],["2021-12-29",4.3546,4.3891,4.2797,4.3488,133400.0],["2021-12-30",4.3315,4.4582,4.3315,4.343,148600.0],["2021-12-31",4.3373,4.4237,4.3027,4.4006,558000.0],["2022-01-03",4.4525,4.5562,4.4525,4.4813,140300.0],["2022-01-04",4.4928,4.6541,4.4698,4.5619,178900.0],["2022-01-05",4.6022,4.7405,4.5446,4.5734,176100.0],["2022-01-06",4.5907,4.7462,4.5734,4.585,187200.0],["2022-01-07",4.6253,4.6944,4.5562,4.6714,184600.0],["2022-01-10",4.6886,4.7578,4.6195,4.6829,185800.0],["2022-01-11",4.7347,4.873,4.7232,4.8326,191900.0],["2022-01-12",4.873,4.9421,4.6944,4.7059,206700.0],["2022-01-13",4.6944,4.7635,4.608,4.6195,83200.0],["2022-01-14",4.6368,4.6829,4.5389,4.6714,108400.0],["2022-01-18",4.6886,4.7808,4.5965,4.7174,171500.0],["2022-01-19",4.7232,4.752,4.5965,4.6829,116200.0],["2022-01-20",4.6771,4.6886,4.4179,4.4352,147400.0],["2022-01-21",4.4006,4.4755,4.3315,4.3315,163800.0],["2022-01-24",4.2739,4.4928,4.2451,4.4813,144200.0],["2022-01-25",4.4006,4.5619,4.3027,4.4986,132200.0],["2022-01-26",4.7232,4.7232,4.3373,4.3834,134800.0],["2022-01-27",4.3776,4.464,4.2854,4.32,103300.0],["2022-01-28",4.297,4.3718,4.2394,4.3718,135900.0],["2022-01-31",4.343,4.4928,4.2912,4.4928,129500.0],["2022-02-01",4.5101,4.5101,4.3718,4.4582,144500.0],["2022-02-02",4.441,4.4582,4.297,4.441,269000.0],["2022-02-03",4.4352,4.441,4.2682,4.3027,314600.0],["2022-02-04",4.3373,4.464,4.2682,4.3373,164600.0],["2022-02-07",4.3373,4.4122,4.2854,4.2912,174900.0],["2022-02-08",4.32,4.3488,4.199,4.2451,146500.0],["2022-02-09",4.2739,4.3085,4.199,4.2106,441700.0],["2022-02-10",4.1818,4.343,4.1818,4.199,231100.0],["2022-02-11",4.1875,4.2451,4.1242,4.1818,192800.0],["2022-02-14",4.153,4.297,4.1414,4.2854,287800.0],["2022-02-15",4.3027,4.4064,4.3027,4.3949,146600.0],["2022-02-16",4.3776,4.4006,4.297,4.3315,100800.0],["2022-02-17",4.297,4.3142,4.2394,4.3142,325200.0],["2022-02-18",4.3027,4.3142,4.2163,4.2221,130500.0],["2022-02-22",4.2106,4.2509,4.0954,4.1357,199500.0],["2022-02-23",4.176,4.2221,4.0954,4.0954,163800.0],["2022-02-24",4.0493,4.1702,3.9456,4.1472,240500.0],["2022-02-25",4.153,4.2682,4.153,4.2394,122800.0],["2022-02-28",4.1987,4.28,4.1697,4.2742,224600.0],["2022-03-01",4.3032,4.3323,4.1697,4.2394,173600.0],["2022-03-02",4.2684,4.4833,4.2452,4.4659,264400.0],["2022-03-03",4.4891,4.6226,4.4717,4.611,247800.0],["2022-03-04",4.582,4.6226,4.4833,4.5123,312100.0],["2022-03-07",4.553,4.7853,4.4891,4.6923,431200.0],["2022-03-08",4.7272,4.8143,4.6749,4.7562,402400.0],["2022-03-09",4.8143,4.8491,4.7562,4.8491,271600.0],["2022-03-10",4.8085,4.9014,4.7446,4.8782,131200.0],["2022-03-11",4.8666,5.064,4.8143,4.8782,206100.0],["2022-03-14",4.9304,4.9304,4.7098,4.8143,207200.0],["2022-03-15",4.8201,4.9246,4.733,4.9072,425900.0],["2022-03-16",5.2789,5.4241,5.0524,5.2498,651700.0],["2022-03-17",5.2034,5.4124,5.2034,5.3892,360300.0],["2022-03-18",5.4008,5.6389,5.4008,5.6157,767300.0],["2022-03-21",5.6564,5.7493,5.5054,5.7086,311500.0],["2022-03-22",5.726,5.8596,5.5692,5.6389,319600.0],["2022-03-23",5.697,5.697,5.5054,5.6389,224800.0],["2022-03-24",5.6912,5.6912,5.4066,5.6099,281600.0],["2022-03-25",5.6331,5.7493,5.6041,5.726,200800.0],["2022-03-28",5.6854,5.6854,5.4647,5.5112,255600.0],["2022-03-29",5.5692,5.6505,5.5054,5.6447,343000.0],["2022-03-30",5.6622,5.9351,5.6331,5.8364,384200.0],["2022-03-31",5.8248,5.8945,5.6389,5.6505,232700.0],["2022-04-01",5.6912,5.7957,5.6157,5.7783,199600.0],["2022-04-04",5.8132,6.0106,5.7377,5.97,359600.0],["2022-04-05",5.9816,5.999,5.7841,5.9119,222600.0],["2022-04-06",5.8945,5.9235,5.7609,5.9119,209300.0],["2022-04-07",5.9293,5.97,5.8712,5.9177,149700.0],["2022-04-08",5.9525,5.97,5.7899,5.8306,158400.0],["2022-04-11",5.819,5.8712,5.7493,5.8306,143100.0],["2022-04-12",5.8712,5.9932,5.8248,5.8945,156200.0],["2022-04-13",5.9351,5.9932,5.8538,5.9293,164400.0],["2022-04-14",5.9758,6.0048,5.8422,5.8596,169700.0],["2022-04-18",5.8364,5.9874,5.8306,5.8596,134700.0],["2022-04-19",5.8422,5.97,5.8132,5.9003,106200.0],["2022-04-20",5.9177,5.9409,5.8132,5.8887,122100.0],["2022-04-21",5.8945,5.9061,5.726,5.7667,142100.0],["2022-04-22",5.726,5.7783,5.5983,5.6854,249000.0],["2022-04-25",5.6157,5.6157,5.4473,5.5402,207500.0],["2022-04-26",5.5402,5.5576,5.4589,5.5228,162700.0],["2022-04-27",5.4879,5.5576,5.4299,5.5344,152700.0],["2022-04-28",5.5751,5.5751,5.4299,5.546,81900.0],["2022-04-29",5.5344,5.5867,5.4879,5.5228,124800.0],["2022-05-02",5.6041,5.877,5.5983,5.8073,300100.0],["2022-05-03",5.8132,5.9874,5.726,5.8887,200400.0],["2022-05-04",5.9583,6.1732,5.9003,6.1616,263500.0],["2022-05-05",6.1732,6.1732,5.8364,5.9003,141000.0],["2022-05-06",5.8422,5.8945,5.7377,5.8015,109500.0],["2022-05-09",5.7086,5.819,5.6738,5.7377,213400.0],["2022-05-10",4.0884,4.1755,3.5715,3.7864,995700.0],["2022-05-11",3.8096,4.1232,3.8096,4.0129,431700.0],["2022-05-12",3.978,4.1058,3.7283,3.8038,326500.0],["2022-05-13",3.8387,4.0826,3.8387,4.0477,353100.0],["2022-05-16",3.9722,4.0942,3.9548,3.9548,240000.0],["2022-05-17",3.9955,4.2219,3.9722,4.2045,298200.0],["2022-05-18",4.1813,4.28,4.129,4.1755,199500.0],["2022-05-19",4.129,4.2568,4.1058,4.1406,163200.0],["2022-05-20",4.1755,4.2161,4.0303,4.1464,416900.0],["2022-05-23",4.1523,4.1697,3.9955,4.0942,243700.0],["2022-05-24",4.0826,4.1929,4.0245,4.1058,163100.0],["2022-05-25",4.1,4.1871,4.0651,4.1406,157300.0],["2022-05-26",4.1813,4.2858,4.1755,4.2161,166500.0],["2022-05-27",4.2103,4.3207,4.1871,4.2626,145600.0],["2022-05-31",4.3094,4.3504,4.1572,4.2099,272700.0],["2022-06-01",4.2333,4.2802,4.1572,4.2216,189900.0],["2022-06-02",4.2275,4.409,4.2275,4.3211,196900.0],["2022-06-03",4.2743,4.3797,4.2216,4.368,206300.0],["2022-06-06",4.3797,4.5436,4.2743,4.5378,296400.0],["2022-06-07",4.4851,4.5612,4.4324,4.5202,250500.0],["2022-06-08",4.5319,4.5846,4.4734,4.4909,175400.0],["2022-06-09",4.5027,4.7017,4.4031,4.5671,330900.0],["2022-06-10",4.6022,4.6549,4.5378,4.6198,300400.0],["2022-06-13",4.5905,4.5905,4.2216,4.2333,267600.0],["2022-06-14",4.3329,4.3329,4.1982,4.2626,274500.0],["2022-06-15",4.3094,4.4265,4.2743,4.409,228800.0],["2022-06-16",4.3153,4.3738,4.1572,4.2216,295000.0],["2022-06-17",4.286,4.3211,4.2099,4.2567,431400.0],["2022-06-21",4.2567,4.409,4.2392,4.2919,174300.0],["2022-06-22",4.2158,4.2743,4.1748,4.2216,324800.0],["2022-06-23",4.204,4.2626,4.1748,4.204,261800.0],["2022-06-24",4.2216,4.3621,4.1806,4.1865,311600.0],["2022-06-27",4.1806,4.3036,4.1806,4.2802,146200.0],["2022-06-28",4.2802,4.3914,4.2275,4.2275,138200.0],["2022-06-29",4.204,4.204,4.0986,4.1865,132600.0],["2022-06-30",4.1162,4.2626,4.1162,4.2626,243400.0],["2022-07-01",4.2567,4.3621,4.2275,4.3094,152300.0],["2022-07-05",4.2333,4.2333,3.9464,4.0577,375400.0],["2022-07-06",4.0635,4.1279,4.0284,4.0518,190400.0],["2022-07-07",4.1045,4.2099,4.1045,4.1104,111900.0],["2022-07-08",4.1279,4.1396,4.046,4.0518,150700.0],["2022-07-11",4.0401,4.0811,3.9698,3.9991,127900.0],["2022-07-12",3.9698,4.0577,3.8703,3.882,129900.0],["2022-07-13",3.8644,3.923,3.8059,3.882,185100.0],["2022-07-14",3.8117,3.9171,3.8059,3.8937,133900.0],["2022-07-15",3.9698,4.0401,3.923,3.9933,159400.0],["2022-07-18",4.0225,4.0986,3.9288,3.9581,148500.0],["2022-07-19",4.0108,4.1396,4.0108,4.1279,171600.0],["2022-07-20",4.1396,4.1513,4.046,4.0577,143800.0],["2022-07-21",4.0167,4.1045,3.9347,4.1045,187600.0],["2022-07-22",4.1162,4.1162,3.9523,3.9757,109200.0],["2022-07-25",3.9698,4.0986,3.9698,4.0518,143600.0],["2022-07-26",4.046,4.1572,4.0108,4.0811,127400.0],["2022-07-27",4.0811,4.2275,4.0401,4.2158,124400.0],["2022-07-28",4.1982,4.2977,4.1748,4.2333,117200.0],["2022-07-29",4.1982,4.2626,4.1689,4.2099,98900.0],["2022-08-01",4.1338,4.3036,4.1045,4.2802,151000.0],["2022-08-02",4.3153,4.3153,4.1689,4.1923,121500.0],["2022-08-03",4.2275,4.2743,4.1865,4.2684,180500.0],["2022-08-04",4.2567,4.2684,4.1689,4.204,144100.0],["2022-08-05",4.1923,4.2509,4.0811,4.2099,206000.0],["2022-08-08",4.1982,4.3211,4.1982,4.286,166800.0],["2022-08-09",4.3738,4.4148,4.245,4.3094,231900.0],["2022-08-10",4.3387,4.4617,4.3211,4.3387,190000.0],["2022-08-11",4.3856,4.4968,4.368,4.4675,207400.0],["2022-08-12",4.5144,4.5144,4.3446,4.5027,184300.0],["2022-08-15",4.4968,4.5261,4.3973,4.4617,149500.0],["2022-08-16",4.4675,4.5085,4.368,4.4207,171500.0],["2022-08-17",4.368,4.4031,4.2919,4.3387,111600.0],["2022-08-18",4.3329,4.409,4.3094,4.3914,112200.0],["2022-08-19",4.4031,4.4031,4.2802,4.3446,176400.0],["2022-08-22",4.286,4.286,4.1806,4.1982,325900.0],["2022-08-23",4.204,4.3094,4.204,4.286,118300.0],["2022-08-24",4.286,4.3211,4.2275,4.2626,72900.0],["2022-08-25",4.2626,4.3446,4.2275,4.3446,117500.0],["2022-08-26",4.3329,4.3329,4.2509,4.2567,124500.0],["2022-08-29",4.2333,4.3504,4.204,4.3387,164000.0],["2022-08-30",4.3329,4.3738,4.2099,4.2333,252900.0],["2022-08-31",4.2215,4.316,4.1743,4.3042,414100.0],["2022-09-01",4.2451,4.251,4.0857,4.1448,259500.0],["2022-09-02",4.1861,4.2451,4.0149,4.0385,182200.0],["2022-09-06",4.0621,4.1034,3.9145,3.9794,265700.0],["2022-09-07",3.944,4.009,3.9322,4.0031,146200.0],["2022-09-08",3.9794,4.0149,3.9086,3.9381,187600.0],["2022-09-09",3.9558,3.9735,3.9145,3.9322,200100.0],["2022-09-12",3.9617,4.0208,3.9145,3.9853,190200.0],["2022-09-13",3.9322,3.9322,3.7905,3.82,261100.0],["2022-09-14",3.8023,3.8141,3.6606,3.6783,258600.0],["2022-09-15",3.6606,3.7315,3.6311,3.6842,291700.0],["2022-09-16",3.6429,3.8023,3.6252,3.7964,395100.0],["2022-09-19",3.7433,3.8141,3.7315,3.8023,232100.0],["2022-09-20",3.7492,3.761,3.696,3.7315,131500.0],["2022-09-21",3.7492,3.7669,3.637,3.6429,87700.0],["2022-09-22",3.637,3.6429,3.5779,3.6075,145600.0],["2022-09-23",3.5602,3.5602,3.4303,3.4717,186900.0],["2022-09-26",3.4717,3.5248,3.4067,3.4481,115200.0],["2022-09-27",3.4953,3.5484,3.4303,3.4894,97300.0],["2022-09-28",3.4894,3.6075,3.4599,3.5661,149000.0],["2022-09-29",3.5366,3.5839,3.4835,3.572,133600.0],["2022-09-30",3.5602,3.637,3.5425,3.5661,227700.0],["2022-10-03",3.6016,3.7964,3.5957,3.7669,131900.0],["2022-10-04",3.7669,3.82,3.696,3.7078,421100.0],["2022-10-05",3.6724,3.6842,3.4185,3.6016,145900.0],["2022-10-06",3.5661,3.6193,3.5012,3.5602,209000.0],["2022-10-07",3.5366,3.5425,3.4422,3.4658,173000.0],["2022-10-10",3.4658,3.6311,3.4658,3.5839,130300.0],["2022-10-11",3.5484,3.6252,3.5189,3.6252,163200.0],["2022-10-12",3.6193,3.6193,3.513,3.5484,110400.0],["2022-10-13",3.4894,3.7492,3.4776,3.7078,139700.0],["2022-10-14",3.7374,3.7374,3.6311,3.6311,156700.0],["2022-10-17",3.7078,3.7669,3.696,3.761,140700.0],["2022-10-18",3.8023,3.8968,3.7964,3.8318,98500.0],["2022-10-19",3.82,3.8732,3.7846,3.8082,88900.0],["2022-10-20",3.7905,3.8495,3.6724,3.7669,96800.0],["2022-10-21",3.7905,3.8791,3.7492,3.8554,70100.0],["2022-10-24",3.8791,3.885,3.7964,3.8377,88000.0],["2022-10-25",3.8436,3.8909,3.8023,3.8495,96700.0],["2022-10-26",3.8732,3.9676,3.8318,3.9086,131900.0],["2022-10-27",3.9145,4.0385,3.8909,3.9794,119900.0],["2022-10-28",3.9794,4.1448,3.9794,4.1093,143300.0],["2022-10-31",4.0916,4.1448,4.009,4.0385,177900.0],["2022-11-01",3.9912,3.9912,3.8436,3.944,321400.0],["2022-11-02",3.9204,3.9676,3.7846,3.7964,120700.0],["2022-11-03",3.7787,3.8791,3.7492,3.8259,101000.0],["2022-11-04",3.8673,4.1211,3.8673,4.1034,123100.0],["2022-11-07",4.1625,4.2038,4.0975,4.1152,127900.0],["2022-11-08",4.1152,4.1743,3.9971,4.0444,98900.0],["2022-11-09",4.0444,4.0857,3.944,3.9499,115300.0],["2022-11-10",4.1507,4.7765,4.1507,4.7529,302200.0],["2022-11-11",4.7706,5.0422,4.7706,4.8769,278700.0],["2022-11-14",4.8769,4.9418,4.7824,4.8237,156000.0],["2022-11-15",4.8296,4.93,4.7647,4.8119,147300.0],["2022-11-16",4.7647,4.7824,4.6348,4.6761,77600.0],["2022-11-17",4.5876,4.8769,4.5462,4.8355,220400.0],["2022-11-18",4.9064,4.9359,4.8001,4.8119,135000.0],["2022-11-21",4.7588,4.9005,4.7588,4.871,117800.0],["2022-11-22",4.9182,4.9772,4.8769,4.9595,99200.0],["2022-11-23",4.9654,4.9891,4.9241,4.9772,102900.0],["2022-11-25",4.9891,5.0953,4.9772,4.9772,95200.0],["2022-11-28",4.9713,5.0717,4.9477,4.9832,143700.0],["2022-11-29",4.9595,5.1367,4.9595,5.0068,126800.0],["2022-11-30",5.0424,5.2803,4.9949,5.2565,309700.0],["2022-12-01",5.2506,5.2922,5.1257,5.203,103400.0],["2022-12-02",5.1376,5.2446,5.0662,5.1376,91000.0],["2022-12-05",5.1376,5.3041,5.1079,5.2446,167000.0],["2022-12-06",5.2446,5.2862,5.0841,5.1733,236900.0],["2022-12-07",5.1435,5.2922,5.1376,5.2625,184700.0],["2022-12-08",5.2684,5.3517,5.0603,5.1911,181200.0],["2022-12-09",5.1435,5.1614,4.876,4.8819,98600.0],["2022-12-12",4.87,5.0187,4.8641,4.9354,185000.0],["2022-12-13",5.0841,5.1733,5.0127,5.0484,604700.0],["2022-12-14",5.0008,5.2446,4.9592,5.1197,178800.0],["2022-12-15",5.0365,5.1733,4.9949,4.9949,211100.0],["2022-12-16",4.9473,5.2387,4.9473,5.2327,1337300.0],["2022-12-19",5.2625,5.2981,5.1316,5.1316,264600.0],["2022-12-20",5.0722,5.2149,5.0603,5.1197,207600.0],["2022-12-21",5.1435,5.2149,5.1019,5.1197,250800.0],["2022-12-22",5.09,5.09,4.8878,4.9949,126500.0],["2022-12-23",4.983,5.0008,4.8581,4.9711,132600.0],["2022-12-27",4.9711,5.096,4.9295,4.977,188100.0],["2022-12-28",4.977,5.0365,4.8522,4.8819,182600.0],["2022-12-29",4.9057,4.9473,4.87,4.8819,278600.0],["2022-12-30",4.8462,4.8522,4.7927,4.8343,285200.0],["2023-01-03",4.9473,5.2862,4.9473,5.1376,314100.0],["2023-01-04",5.203,5.203,5.0424,5.1019,267200.0],["2023-01-05",5.0543,5.0543,4.9414,5.0127,121100.0],["2023-01-06",5.0543,5.2327,5.0543,5.1376,138700.0],["2023-01-09",5.203,5.2387,5.096,5.1614,215300.0],["2023-01-10",5.1911,5.4765,5.1673,5.4587,253200.0],["2023-01-11",5.4944,5.6728,5.4884,5.5241,225600.0],["2023-01-12",5.5241,5.5479,5.4349,5.5122,169300.0],["2023-01-13",5.4706,5.7203,5.4587,5.6965,169000.0],["2023-01-17",5.7144,5.7382,5.5955,5.6609,162000.0],["2023-01-18",5.6906,5.7976,5.5598,5.5776,186500.0],["2023-01-19",5.53,5.5895,5.4706,5.5717,150300.0],["2023-01-20",5.6192,5.7619,5.53,5.6965,275100.0],["2023-01-23",5.6965,5.7501,5.5776,5.6252,171800.0],["2023-01-24",5.5598,5.6311,5.5003,5.5717,141900.0],["2023-01-25",5.53,5.5657,5.4825,5.5419,104700.0],["2023-01-26",5.4408,5.4884,5.3635,5.4706,170500.0],["2023-01-27",5.4408,5.4527,5.3695,5.3814,132900.0],["2023-01-30",5.3517,5.4468,5.3219,5.3814,125800.0],["2023-01-31",5.4052,5.5598,5.4052,5.5122,114700.0],["2023-02-01",5.5122,5.6133,5.3992,5.4884,228200.0],["2023-02-02",5.5063,5.5479,5.3338,5.429,226000.0],["2023-02-03",5.3814,5.4646,5.3398,5.4408,245700.0],["2023-02-06",5.3933,5.4349,5.0662,5.429,346300.0],["2023-02-07",5.4171,5.4944,5.3219,5.4111,153500.0],["2023-02-08",5.3814,5.4527,5.3398,5.3754,147400.0],["2023-02-09",5.3992,5.3992,5.1673,5.2862,244900.0],["2023-02-10",5.2862,5.3695,5.1554,5.3338,204200.0],["2023-02-13",5.3338,5.3933,5.316,5.3635,105900.0],["2023-02-14",5.3695,5.4706,5.3219,5.3695,153000.0],["2023-02-15",5.3398,5.4706,5.2981,5.4706,128600.0],["2023-02-16",5.4111,5.4587,5.3576,5.3933,139300.0],["2023-02-17",5.3992,5.4408,5.3219,5.4171,271000.0],["2023-02-21",5.3933,5.3992,5.2684,5.2803,219900.0],["2023-02-22",5.2862,5.2981,5.1614,5.2446,155100.0],["2023-02-23",5.2625,5.2981,5.1733,5.1911,94400.0],["2023-02-24",5.1376,5.1733,5.096,5.1435,109500.0],["2023-02-27",5.1792,5.2149,5.1079,5.1376,127000.0],["2023-02-28",5.1496,5.3232,5.1196,5.2394,230300.0],["2023-03-01",5.2394,5.3052,5.1975,5.2394,173700.0],["2023-03-02",5.1975,5.2334,5.1615,5.1915,144800.0],["2023-03-03",5.2094,5.3771,5.1855,5.3052,146500.0],["2023-03-06",5.3172,5.3651,5.0717,5.1196,295100.0],["2023-03-07",5.1196,5.2035,5.0837,5.1196,82700.0],["2023-03-08",5.1376,5.2035,5.0777,5.1975,126700.0],["2023-03-09",5.2035,5.2094,5.0897,5.1076,135200.0],["2023-03-10",5.0478,5.0717,4.5508,4.8681,287200.0],["2023-03-13",4.7484,4.8142,4.7124,4.7903,153900.0],["2023-03-14",4.8981,5.0238,4.8502,4.922,258900.0],["2023-03-15",4.431,4.4849,4.2155,4.4071,531100.0],["2023-03-16",4.3412,4.5328,4.2933,4.443,226900.0],["2023-03-17",4.3831,4.449,4.2813,4.3831,558800.0],["2023-03-20",4.4131,4.431,4.2753,4.3352,230200.0],["2023-03-21",4.4011,4.4969,4.3532,4.3771,181600.0],["2023-03-22",4.3831,4.437,4.2933,4.2993,163600.0],["2023-03-23",4.3172,4.3652,4.2095,4.2634,143900.0],["2023-03-24",4.2274,4.3352,4.1616,4.3172,136000.0],["2023-03-27",4.3592,4.3891,4.3113,4.3711,127600.0],["2023-03-28",4.3652,4.3652,4.2933,4.3532,138800.0],["2023-03-29",4.4011,4.425,4.2394,4.3292,272000.0],["2023-03-30",4.3412,4.3831,4.2753,4.3172,181700.0],["2023-03-31",4.3412,4.425,4.3172,4.419,195400.0],["2023-04-03",4.443,4.5807,4.437,4.5268,230700.0],["2023-04-04",4.5089,4.5328,4.4071,4.4729,160200.0],["2023-04-05",4.449,4.5029,4.431,4.4729,179100.0],["2023-04-06",4.437,4.5927,4.431,4.5687,253200.0],["2023-04-10",4.5687,4.6526,4.5628,4.6466,107800.0],["2023-04-11",4.6645,4.8202,4.6645,4.7544,145100.0],["2023-04-12",4.8023,4.8741,4.7424,4.7604,181700.0],["2023-04-13",4.7723,4.8741,4.7723,4.8442,128200.0],["2023-04-14",4.8502,4.8801,4.7005,4.7364,166600.0],["2023-04-17",4.7364,4.7544,4.6705,4.7184,116300.0],["2023-04-18",4.7484,4.7604,4.6645,4.6645,127200.0],["2023-04-19",4.6765,4.6885,4.6166,4.6346,105600.0],["2023-04-20",4.6107,4.7424,4.5987,4.7304,158600.0],["2023-04-21",4.7304,4.7304,4.4969,4.5927,163100.0],["2023-04-24",4.5687,4.6466,4.5508,4.5987,166600.0],["2023-04-25",4.5388,4.5388,4.455,4.4669,114900.0],["2023-04-26",4.431,4.461,4.3771,4.419,81700.0],["2023-04-27",4.449,4.5148,4.431,4.4849,85800.0],["2023-04-28",4.4789,4.5687,4.4789,4.4909,93600.0],["2023-05-01",4.461,4.5747,4.461,4.5388,145000.0],["2023-05-02",4.5148,4.5268,4.3891,4.5148,170500.0],["2023-05-03",4.5568,4.6226,4.5268,4.5508,204500.0],["2023-05-04",4.5089,4.5508,4.461,4.5448,109400.0],["2023-05-05",4.6226,4.6466,4.5448,4.5987,126700.0],["2023-05-08",4.6107,4.6705,4.5807,4.6346,110300.0],["2023-05-09",4.6226,4.7244,4.6107,4.6586,137800.0],["2023-05-10",5.0897,5.2334,4.9999,5.1196,258900.0],["2023-05-11",5.0597,5.1735,5.0059,5.1555,224600.0],["2023-05-12",5.1795,5.3292,5.1496,5.3232,201000.0],["2023-05-15",5.3292,5.437,5.2573,5.3831,433600.0],["2023-05-16",5.3711,5.419,5.3112,5.3891,270700.0],["2023-05-17",5.443,5.5448,5.407,5.5448,245600.0],["2023-05-18",5.5208,5.6765,5.4669,5.6645,230000.0],["2023-05-19",5.6945,5.8621,5.6046,5.6106,257400.0],["2023-05-22",5.6106,5.6765,5.5028,5.5567,325400.0],["2023-05-23",5.5567,5.6645,5.5268,5.5687,200500.0],["2023-05-24",5.5567,5.5747,5.4969,5.5687,135200.0],["2023-05-25",5.5388,5.5807,5.4789,5.5088,114300.0],["2023-05-26",5.5208,5.5388,5.3951,5.4609,115800.0],["2023-05-30",5.4849,5.5088,5.3531,5.3891,168300.0],["2023-05-31",5.365,5.365,5.0636,5.1178,299500.0],["2023-06-01",5.1178,5.148,5.0394,5.1118,218600.0],["2023-06-02",5.2143,5.3529,5.1902,5.3529,257200.0],["2023-06-05",5.2987,5.3348,5.0816,5.166,240600.0],["2023-06-06",5.1359,5.3107,5.1058,5.2625,346600.0],["2023-06-07",5.2866,5.6061,5.2866,5.5217,249800.0],["2023-06-08",5.5096,5.5639,5.4011,5.5157,143900.0],["2023-06-09",5.4916,5.4916,5.3288,5.4735,190900.0],["2023-06-12",5.4735,5.5579,5.4072,5.5518,278200.0],["2023-06-13",5.5458,5.6965,5.5338,5.582,231100.0],["2023-06-14",5.582,5.6061,5.2866,5.3167,217000.0],["2023-06-15",5.3167,5.3228,5.1962,5.2806,311100.0],["2023-06-16",5.3348,5.3409,5.0334,5.1299,1159300.0],["2023-06-20",5.1178,5.2504,5.0455,5.1721,239700.0],["2023-06-21",5.154,5.166,5.0816,5.0937,168400.0],["2023-06-22",5.0696,5.1238,4.937,4.937,205700.0],["2023-06-23",4.9129,5.1359,4.8767,5.1299,602200.0],["2023-06-26",5.1841,5.371,5.0636,5.0636,643300.0],["2023-06-27",5.0877,5.1359,5.0153,5.0214,247000.0],["2023-06-28",5.0214,5.0756,4.9792,5.0636,156500.0],["2023-06-29",5.1238,5.3167,5.0997,5.2625,265300.0],["2023-06-30",5.3167,5.4072,5.2565,5.3348,158800.0],["2023-07-03",5.371,5.4313,5.3348,5.4313,108200.0],["2023-07-05",5.3951,5.3951,5.2082,5.2203,181900.0],["2023-07-06",5.1962,5.2565,5.148,5.2504,151700.0],["2023-07-07",5.2745,5.377,5.2625,5.3167,153000.0],["2023-07-10",5.3047,5.3951,5.2987,5.3891,123400.0],["2023-07-11",5.4192,5.5157,5.3951,5.5157,156600.0],["2023-07-12",5.6001,5.7327,5.5458,5.6965,213000.0],["2023-07-13",5.7086,5.7266,5.6423,5.7025,185800.0],["2023-07-14",5.7266,5.7266,5.4855,5.594,124100.0],["2023-07-17",5.5699,5.6423,5.5518,5.5759,119600.0],["2023-07-18",5.5639,5.7266,5.5639,5.6664,140400.0],["2023-07-19",5.6724,5.8171,5.6664,5.811,131500.0],["2023-07-20",5.8472,5.8532,5.7447,5.8352,129300.0],["2023-07-21",5.8593,5.8593,5.7387,5.7387,184400.0],["2023-07-24",5.7206,5.8352,5.7086,5.7508,108100.0],["2023-07-25",5.7387,5.9015,5.7387,5.8773,148000.0],["2023-07-26",5.8894,5.9919,5.8472,5.8894,170400.0],["2023-07-27",5.9075,5.9437,5.799,5.8653,189200.0],["2023-07-28",5.9316,5.9859,5.799,5.8231,175300.0],["2023-07-31",5.8472,5.9376,5.811,5.8593,163800.0],["2023-08-01",5.8472,5.9135,5.7628,5.8352,130900.0],["2023-08-02",5.805,5.8773,5.7508,5.8713,132400.0],["2023-08-03",5.8593,5.9437,5.7749,5.8291,124400.0],["2023-08-04",5.8291,6.022,5.811,5.9798,256000.0],["2023-08-07",6.0039,6.2149,5.9798,6.1727,349300.0],["2023-08-08",6.0944,6.1486,5.8954,6.1426,261700.0],["2023-08-09",6.1245,6.1607,5.9497,5.9557,372300.0],["2023-08-10",5.4313,5.5096,4.5572,4.6537,1147400.0],["2023-08-11",4.5512,4.6898,4.4065,4.6295,643700.0],["2023-08-14",4.6295,4.8827,4.6295,4.6898,356300.0],["2023-08-15",4.6416,4.6416,4.4909,4.4909,354300.0],["2023-08-16",4.4849,4.5331,4.3764,4.3884,267000.0],["2023-08-17",4.4125,4.503,4.4005,4.4065,275900.0],["2023-08-18",4.4005,4.4427,4.3462,4.4065,301900.0],["2023-08-21",4.4186,4.4547,4.3764,4.3884,332600.0],["2023-08-22",4.4065,4.4969,4.4065,4.4366,318600.0],["2023-08-23",4.4366,4.4788,4.3884,4.4125,230100.0],["2023-08-24",4.4005,4.4487,4.3643,4.3703,364800.0],["2023-08-25",4.4005,4.4608,4.3583,4.3884,230900.0],["2023-08-28",4.4065,4.4849,4.3884,4.4065,379800.0],["2023-08-29",4.4186,4.4427,4.3402,4.4186,202200.0],["2023-08-30",4.4005,4.4788,4.3703,4.3824,249100.0],["2023-08-31",4.4189,4.4189,4.2973,4.3034,403500.0],["2023-09-01",4.3459,4.4128,4.3155,4.3277,287400.0],["2023-09-05",4.1818,4.2244,4.042,4.1575,1532100.0],["2023-09-06",4.1453,4.1697,4.0055,4.0177,723600.0],["2023-09-07",3.9873,4.0116,3.9204,3.9812,926100.0],["2023-09-08",4.0116,4.2304,3.9508,4.1271,846000.0],["2023-09-11",4.1514,4.3034,4.1271,4.2487,628000.0],["2023-09-12",4.2244,4.3216,4.2244,4.2791,716900.0],["2023-09-13",4.3034,4.3338,4.2,4.2912,683200.0],["2023-09-14",4.3216,4.5404,4.3216,4.5222,866100.0],["2023-09-15",4.4979,4.5526,4.3945,4.431,7846800.0],["2023-09-18",4.4493,4.4493,4.2669,4.3034,828600.0],["2023-09-19",4.3338,4.3642,4.3034,4.3277,426900.0],["2023-09-20",4.3581,4.4432,4.3216,4.352,527300.0],["2023-09-21",4.3216,4.4675,4.3216,4.431,432100.0],["2023-09-22",4.4189,4.4675,4.3459,4.3763,347200.0],["2023-09-25",4.3763,4.4006,4.3398,4.3581,231600.0],["2023-09-26",4.3155,4.352,4.2669,4.2973,421400.0],["2023-09-27",4.3034,4.4796,4.3034,4.4493,321500.0],["2023-09-28",4.431,4.5283,4.3642,4.3702,530600.0],["2023-09-29",4.3885,4.4006,4.3155,4.3581,374800.0],["2023-10-02",4.352,4.3885,4.1818,4.2304,316100.0],["2023-10-03",4.2061,4.2669,4.1697,4.2426,333100.0],["2023-10-04",4.2365,4.2548,4.1757,4.2122,256200.0],["2023-10-05",4.2122,4.273,4.2061,4.2548,288900.0],["2023-10-06",4.2183,4.3034,4.194,4.2608,202000.0],["2023-10-09",4.2791,4.3034,4.1818,4.1879,183800.0],["2023-10-10",4.1879,4.2851,4.1818,4.2426,378000.0],["2023-10-11",4.2304,4.273,4.2,4.2365,218700.0],["2023-10-12",4.2548,4.2608,4.1575,4.1879,174300.0],["2023-10-13",4.194,4.2183,4.121,4.1393,189700.0],["2023-10-16",4.1697,4.2,4.115,4.1332,214500.0],["2023-10-17",4.1089,4.2183,4.1089,4.1879,204600.0],["2023-10-18",4.1575,4.1818,4.121,4.1453,160200.0],["2023-10-19",4.1332,4.1393,4.0238,4.0481,471000.0],["2023-10-20",4.0481,4.0724,3.9812,3.9934,407200.0],["2023-10-23",3.9691,4.0602,3.9691,3.9691,284200.0],["2023-10-24",4.0116,4.0542,4.0055,4.0238,283400.0],["2023-10-25",3.9995,4.0238,3.9569,3.9569,167300.0],["2023-10-26",3.9691,4.0785,3.9691,4.0542,229200.0],["2023-10-27",4.0663,4.0967,3.9812,3.9995,187800.0],["2023-10-30",4.042,4.0785,3.9995,4.0663,147700.0],["2023-10-31",4.0602,4.0602,3.9691,3.9812,202200.0],["2023-11-01",3.9873,4.0055,3.9448,3.9934,192500.0],["2023-11-02",4.0299,4.0724,4.0238,4.0542,147700.0],["2023-11-03",4.115,4.1636,4.0906,4.0967,260300.0],["2023-11-06",4.121,4.121,4.0238,4.0785,241700.0],["2023-11-07",4.0542,4.0542,3.9873,4.0116,279800.0],["2023-11-08",4.0116,4.0116,3.8718,3.884,249500.0],["2023-11-09",3.8779,3.9144,3.8171,3.8171,309700.0],["2023-11-10",3.5861,3.6348,3.2032,3.5314,1447400.0],["2023-11-13",3.4463,3.6287,3.4403,3.6105,440800.0],["2023-11-14",3.6834,3.7928,3.6834,3.7259,397700.0],["2023-11-15",3.7199,3.8293,3.6956,3.7563,380700.0],["2023-11-16",3.7746,3.7806,3.653,3.6773,255800.0],["2023-11-17",3.7259,3.7989,3.7138,3.7563,242400.0],["2023-11-20",3.7685,3.805,3.7381,3.7624,152600.0],["2023-11-21",3.7199,3.7563,3.6956,3.7381,200300.0],["2023-11-22",3.7381,3.7503,3.6895,3.7259,162400.0],["2023-11-24",3.7381,3.7624,3.7016,3.7138,214400.0],["2023-11-27",3.7077,3.7563,3.6652,3.7563,298600.0],["2023-11-28",3.732,3.732,3.6469,3.6773,405300.0],["2023-11-29",3.7016,3.7442,3.6165,3.6409,366100.0],["2023-11-30",3.6777,3.7207,3.6409,3.647,919700.0],["2023-12-01",3.604,3.7943,3.604,3.7821,448000.0],["2023-12-04",3.7575,3.8066,3.6961,3.7145,301900.0],["2023-12-05",3.7145,3.7452,3.6347,3.647,563000.0],["2023-12-06",3.6838,3.7514,3.6347,3.6347,474700.0],["2023-12-07",3.6654,3.6961,3.6224,3.6593,326300.0],["2023-12-08",3.6593,3.6961,3.6102,3.6347,279900.0],["2023-12-11",3.6347,3.6531,3.5917,3.6286,263800.0],["2023-12-12",3.6409,3.6409,3.5058,3.5242,325700.0],["2023-12-13",3.5303,3.6838,3.4812,3.6838,440700.0],["2023-12-14",3.7514,3.825,3.7022,3.7698,391800.0],["2023-12-15",3.7821,3.868,3.7452,3.8005,652800.0],["2023-12-18",3.8373,3.8803,3.7514,3.7698,292200.0],["2023-12-19",3.7821,3.8619,3.7759,3.8496,241900.0],["2023-12-20",3.8435,3.8864,3.7821,3.7821,228800.0],["2023-12-21",3.8128,3.8619,3.7759,3.8435,347300.0],["2023-12-22",3.8557,3.8864,3.8128,3.8496,255300.0],["2023-12-26",3.8742,3.8987,3.8435,3.8496,198300.0],["2023-12-27",3.8312,3.8987,3.8005,3.8066,368900.0],["2023-12-28",3.8005,3.8312,3.7514,3.7698,221700.0],["2023-12-29",3.7821,3.7821,3.7207,3.7329,209600.0],["2024-01-02",3.7452,3.7943,3.69,3.7084,335400.0],["2024-01-03",3.6961,3.7452,3.6593,3.7022,348700.0],["2024-01-04",3.6838,3.7391,3.6777,3.6777,298300.0],["2024-01-05",3.6654,3.7268,3.6409,3.6838,201600.0],["2024-01-08",3.6777,3.69,3.6347,3.6593,214900.0],["2024-01-09",3.6224,3.6224,3.5549,3.5672,297700.0],["2024-01-10",3.5549,3.5733,3.5119,3.5549,273100.0],["2024-01-11",3.5549,3.5795,3.4812,3.4935,320500.0],["2024-01-12",3.5426,3.5979,3.5365,3.5856,250200.0],["2024-01-16",3.5426,3.561,3.4812,3.4812,465800.0],["2024-01-17",3.4137,3.4812,3.4075,3.4567,327700.0],["2024-01-18",3.4812,3.4812,3.4014,3.426,300000.0],["2024-01-19",3.4382,3.4505,3.3584,3.4321,317600.0],["2024-01-22",3.4382,3.5119,3.4137,3.4935,395200.0],["2024-01-23",3.5242,3.5426,3.4751,3.4935,208000.0],["2024-01-24",3.5365,3.5365,3.4628,3.4628,153200.0],["2024-01-25",3.5058,3.5242,3.4382,3.5181,176600.0],["2024-01-26",3.5426,3.5488,3.5119,3.5365,152100.0],["2024-01-29",3.5549,3.5856,3.4751,3.5795,147000.0],["2024-01-30",3.561,3.561,3.5181,3.5488,383200.0],["2024-01-31",3.5488,3.5856,3.4996,3.4996,161400.0],["2024-02-01",3.5181,3.5488,3.4751,3.4996,317100.0],["2024-02-02",3.4935,3.4935,3.4014,3.4014,194400.0],["2024-02-05",3.3768,3.3891,3.254,3.297,1101300.0],["2024-02-06",3.3032,3.3768,3.3032,3.3093,306000.0],["2024-02-07",3.34,3.4751,3.3277,3.4751,676100.0],["2024-02-08",3.4628,3.6163,3.4628,3.6102,353300.0],["2024-02-09",3.604,3.6347,3.5672,3.6347,220400.0],["2024-02-12",3.6347,3.7575,3.6347,3.7514,250800.0],["2024-02-13",3.6654,3.6654,3.5242,3.5365,335100.0],["2024-02-14",3.5917,3.5917,3.5242,3.5856,295600.0],["2024-02-15",3.5856,3.6961,3.5856,3.6654,218000.0],["2024-02-16",3.6286,3.6715,3.5917,3.5917,248400.0],["2024-02-20",3.5733,3.5917,3.5303,3.561,214100.0],["2024-02-21",3.5672,3.5917,3.5303,3.5917,182100.0],["2024-02-22",3.5488,3.5856,3.4996,3.5733,422800.0],["2024-02-23",3.5672,3.7145,3.5488,3.7145,321400.0],["2024-02-26",3.7022,3.7514,3.5917,3.6163,538300.0],["2024-02-27",3.6593,3.6961,3.6163,3.6163,212100.0],["2024-02-28",3.6102,3.647,3.561,3.5733,234800.0],["2024-02-29",3.6224,3.6531,3.5795,3.6409,213800.0],["2024-03-01",3.6409,3.6409,3.5602,3.5726,274700.0],["2024-03-04",3.5974,3.616,3.5664,3.5726,178900.0],["2024-03-05",3.5602,3.585,3.5106,3.523,261600.0],["2024-03-06",3.5664,3.5974,3.5292,3.5416,399200.0],["2024-03-07",3.5788,3.616,3.5416,3.5664,144200.0],["2024-03-08",3.5106,3.5726,3.5044,3.5168,249100.0],["2024-03-11",3.5044,3.5788,3.5044,3.554,176800.0],["2024-03-12",3.5416,3.5602,3.492,3.492,237200.0],["2024-03-13",3.4858,3.5664,3.4858,3.5292,151500.0],["2024-03-14",3.4858,4.6332,3.4362,4.2673,4704300.0],["2024-03-15",4.2611,4.503,4.2363,4.3789,2215900.0],["2024-03-18",4.5092,4.8813,4.4782,4.7697,2119000.0],["2024-03-19",4.7387,4.9,4.7077,4.8813,1175200.0],["2024-03-20",4.9248,4.993,4.8193,4.962,1249900.0],["2024-03-21",4.993,5.0426,4.8689,4.9248,1090500.0],["2024-03-22",4.9434,4.9806,4.8503,4.9,1158200.0],["2024-03-25",4.931,5.1418,4.9062,5.0426,1129700.0],["2024-03-26",5.0612,5.0612,4.8937,4.9124,643900.0],["2024-03-27",4.962,5.0302,4.931,4.9992,436800.0],["2024-03-28",5.0302,5.0612,4.9558,4.993,417500.0],["2024-04-01",5.0364,5.0984,4.9992,5.0488,786600.0],["2024-04-02",5.0426,5.1418,4.962,5.1418,595700.0],["2024-04-03",5.1232,5.1853,5.0488,5.086,758600.0],["2024-04-04",5.117,5.1481,5.0116,5.0364,676100.0],["2024-04-05",5.0488,5.1108,4.9992,5.0116,626400.0],["2024-04-08",5.0426,5.1605,5.0178,5.0302,852300.0],["2024-04-09",5.055,5.0922,4.9992,5.0922,1083300.0],["2024-04-10",4.9763,5.1903,4.8871,5.1279,1864400.0],["2024-04-11",5.1457,5.3776,5.0476,5.1814,1319900.0],["2024-04-12",5.2171,5.2349,5.0566,5.0655,710500.0],["2024-04-15",5.0476,5.2884,5.0476,5.2617,1073400.0],["2024-04-16",5.2082,5.226,5.0833,5.0833,546300.0],["2024-04-17",5.0655,5.1992,5.0566,5.0566,688900.0],["2024-04-18",5.0833,5.1457,4.9674,4.9763,386100.0],["2024-04-19",4.9495,5.0655,4.9049,5.0209,515800.0],["2024-04-22",5.0209,5.0566,4.9585,5.0209,530300.0],["2024-04-23",5.003,5.0476,4.9674,4.9941,500600.0],["2024-04-24",4.9585,4.9674,4.8782,4.9139,407100.0],["2024-04-25",4.8782,4.9852,4.8693,4.9585,368000.0],["2024-04-26",4.9406,4.9852,4.9228,4.9585,356600.0],["2024-04-29",4.9585,5.0387,4.9585,4.9852,340000.0],["2024-04-30",4.9674,4.9674,4.8247,4.8336,305700.0],["2024-05-01",4.8425,4.896,4.7177,4.7355,351400.0],["2024-05-02",4.7444,4.7979,4.7088,4.7623,254200.0],["2024-05-03",4.7979,4.8514,4.7712,4.7979,244000.0],["2024-05-06",4.8425,4.8871,4.789,4.7979,261100.0],["2024-05-07",4.7979,4.9228,4.7979,4.8425,282900.0],["2024-05-08",4.8158,4.8871,4.8068,4.8693,243700.0],["2024-05-09",4.8871,4.9852,4.8514,4.9852,370500.0],["2024-05-10",4.9763,4.9941,4.8514,4.9049,468000.0],["2024-05-13",4.8158,4.8871,4.4858,4.4858,863600.0],["2024-05-14",4.5036,4.6017,4.3877,4.4323,832500.0],["2024-05-15",4.468,4.5215,4.4145,4.4501,478800.0],["2024-05-16",4.4323,4.4769,4.4055,4.459,402300.0],["2024-05-17",4.4769,4.5393,4.4055,4.459,307700.0],["2024-05-20",4.459,4.459,4.2718,4.2718,655200.0],["2024-05-21",4.2628,4.3699,4.2004,4.2183,507900.0],["2024-05-22",4.2361,4.2985,4.1915,4.245,261300.0],["2024-05-23",4.2004,4.2361,4.1112,4.1112,313300.0],["2024-05-24",4.1469,4.1737,4.1112,4.1469,246200.0],["2024-05-28",4.1469,4.1915,4.0934,4.0934,349300.0],["2024-05-29",4.0934,4.0934,3.9864,4.0131,335200.0],["2024-05-30",3.9775,3.9864,3.7991,3.8169,707100.0],["2024-05-31",3.8526,3.8883,3.7991,3.8169,388300.0],["2024-06-03",3.8794,3.924,3.701,3.7099,878400.0],["2024-06-04",3.8909,4.09,3.8547,3.9452,1089900.0],["2024-06-05",4.0266,4.1895,3.9814,4.0266,687100.0],["2024-06-06",4.0085,4.0176,3.8999,3.9542,475800.0],["2024-06-07",3.9452,3.9633,3.918,3.918,351000.0],["2024-06-10",3.9271,4.0719,3.8457,4.0719,705600.0],["2024-06-11",4.0085,4.1624,3.9904,4.099,478700.0],["2024-06-12",4.1262,4.2347,4.1081,4.1624,472700.0],["2024-06-13",4.1714,4.2619,4.1171,4.1714,628700.0],["2024-06-14",4.2076,4.2166,4.099,4.1262,556900.0],["2024-06-17",4.09,4.1895,4.0447,4.1805,326900.0],["2024-06-18",4.1985,4.3071,4.1985,4.2528,405900.0],["2024-06-20",4.2619,4.3433,4.2166,4.2438,366500.0],["2024-06-21",4.2347,4.4881,4.2076,4.461,1212900.0],["2024-06-24",4.4881,4.6419,4.4881,4.6419,548300.0],["2024-06-25",4.6691,4.8139,4.6238,4.651,737000.0],["2024-06-26",4.6329,4.6962,4.5514,4.6962,488000.0],["2024-06-27",4.7053,4.7234,4.6329,4.651,300400.0],["2024-06-28",4.7234,4.7234,4.5243,4.6419,918900.0],["2024-07-01",4.6329,4.66,4.5243,4.5243,444800.0],["2024-07-02",4.5243,4.5514,4.4791,4.5243,322300.0],["2024-07-03",4.5243,4.5695,4.5243,4.5333,129800.0],["2024-07-05",4.5152,4.5152,4.3162,4.3433,442400.0],["2024-07-08",4.3252,4.461,4.3252,4.4519,310700.0],["2024-07-09",4.4338,4.5152,4.3705,4.4429,335400.0],["2024-07-10",4.4338,4.5152,4.4157,4.5062,180500.0],["2024-07-11",4.5514,4.7324,4.5424,4.7143,283900.0],["2024-07-12",4.7053,4.7777,4.6872,4.7415,287300.0],["2024-07-15",4.7958,4.8139,4.6781,4.6872,371200.0],["2024-07-16",4.6872,4.8139,4.6691,4.8048,334800.0],["2024-07-17",4.7777,4.8862,4.7686,4.832,328000.0],["2024-07-18",4.8139,4.9405,4.7686,4.8772,372900.0],["2024-07-19",4.8862,4.8862,4.7596,4.832,281400.0],["2024-07-22",4.832,4.9677,4.7686,4.9405,312900.0],["2024-07-23",4.9315,5.022,4.8953,5.0039,299400.0],["2024-07-24",5.0129,5.0853,4.9586,4.9677,248800.0],["2024-07-25",4.9767,5.1306,4.9315,5.0491,360300.0],["2024-07-26",5.0582,5.0672,4.9224,5.0129,332100.0],["2024-07-29",5.0401,5.0763,4.9858,5.0129,236900.0],["2024-07-30",5.0129,5.0491,4.9677,5.0129,187400.0],["2024-07-31",5.0582,5.1215,5.0129,5.0582,210600.0],["2024-08-01",5.0401,5.1125,4.8229,4.8681,360600.0],["2024-08-02",4.7958,4.8139,4.651,4.6872,286400.0],["2024-08-05",4.5152,4.5605,4.2166,4.2619,663200.0],["2024-08-06",4.2438,4.3162,4.1714,4.2981,433500.0],["2024-08-07",4.4067,4.4248,4.2709,4.2981,323500.0],["2024-08-08",4.3162,4.3795,4.2619,4.28,301300.0],["2024-08-09",4.3252,4.3524,4.2438,4.2709,627600.0],["2024-08-12",4.3252,5.0401,4.3162,5.0129,1210500.0],["2024-08-13",4.9948,5.402,4.9677,5.393,719700.0],["2024-08-14",5.4292,5.592,5.3839,5.5558,570600.0],["2024-08-15",5.6644,5.7821,5.4382,5.5377,600900.0],["2024-08-16",5.5649,5.6916,5.5287,5.5739,1064500.0],["2024-08-19",5.6101,5.6101,5.3477,5.4654,463500.0],["2024-08-20",5.4654,5.6282,5.4382,5.5739,552200.0],["2024-08-21",5.592,5.7549,5.592,5.7187,485400.0],["2024-08-22",5.764,5.764,5.5377,5.5649,280400.0],["2024-08-23",5.5739,5.6735,5.5468,5.6101,335000.0],["2024-08-26",5.7368,5.7459,5.5196,5.5287,248700.0],["2024-08-27",5.4834,5.6101,5.4473,5.592,233100.0],["2024-08-28",5.5739,5.583,5.4744,5.5377,173700.0],["2024-08-29",5.6011,5.7368,5.5468,5.7006,207300.0],["2024-08-30",5.7097,5.7911,5.583,5.6463,235900.0],["2024-09-03",5.5649,5.5739,5.3296,5.393,308000.0],["2024-09-04",5.3564,5.4478,5.2924,5.4387,202400.0],["2024-09-05",5.4844,5.4935,5.329,5.3747,304500.0],["2024-09-06",5.3747,5.4387,5.265,5.3016,189700.0],["2024-09-09",5.329,5.3564,5.137,5.137,228400.0],["2024-09-10",5.1553,5.1644,4.9908,5.0365,283000.0],["2024-09-11",5.0182,5.0913,4.9359,5.073,294700.0],["2024-09-12",5.1279,5.1279,4.9725,5.0639,236900.0],["2024-09-13",5.1005,5.1919,5.0913,5.1279,229500.0],["2024-09-16",5.1462,5.1919,5.0182,5.0913,299100.0],["2024-09-17",5.1187,5.2467,5.1096,5.2467,273300.0],["2024-09-18",5.2467,5.3198,5.1096,5.1096,252900.0],["2024-09-19",5.2102,5.265,5.1553,5.2467,206500.0],["2024-09-20",5.1919,5.1919,5.0548,5.0822,490400.0],["2024-09-23",5.1279,5.1919,5.0639,5.0639,176700.0],["2024-09-24",5.0913,5.2741,5.0273,5.2102,247400.0],["2024-09-25",5.2193,5.2559,5.1279,5.1827,335200.0],["2024-09-26",5.1644,5.2284,5.1187,5.1827,264600.0],["2024-09-27",5.2102,5.2102,5.1279,5.137,170400.0],["2024-09-30",5.1644,5.2741,5.1187,5.2559,251800.0],["2024-10-01",5.2284,5.265,5.1736,5.1827,344500.0],["2024-10-02",5.2284,5.2376,5.1736,5.2193,130400.0],["2024-10-03",5.1919,5.329,5.1462,5.265,228200.0],["2024-10-04",5.2741,5.5209,5.265,5.5209,309400.0],["2024-10-07",5.5301,5.5666,5.4295,5.5301,284900.0],["2024-10-08",5.5118,5.5301,5.3198,5.4112,290000.0],["2024-10-09",5.4569,5.7037,5.4569,5.6855,253700.0],["2024-10-10",5.6763,5.6946,5.5392,5.6123,243800.0],["2024-10-11",5.6306,5.8134,5.6306,5.7494,236400.0],["2024-10-14",5.7677,5.7677,5.5575,5.6398,339400.0],["2024-10-15",5.6398,5.6946,5.5209,5.5301,269400.0],["2024-10-16",5.5849,5.6489,5.5666,5.6032,211300.0],["2024-10-17",5.5849,5.6123,5.4935,5.5849,206300.0],["2024-10-18",5.5941,5.658,5.5666,5.5666,245000.0],["2024-10-21",5.5758,5.5758,5.4112,5.4204,261400.0],["2024-10-22",5.4204,5.5758,5.4021,5.5301,306400.0],["2024-10-23",5.5118,5.5758,5.4844,5.5575,269600.0],["2024-10-24",5.5758,5.6763,5.5758,5.6306,282300.0],["2024-10-25",5.7037,5.8409,5.658,5.6672,274600.0],["2024-10-28",5.6672,5.7677,5.6398,5.6398,272600.0],["2024-10-29",5.6306,5.6306,5.4021,5.5666,299300.0],["2024-10-30",5.5209,5.658,5.5209,5.5392,205300.0],["2024-10-31",5.5758,5.6123,5.4935,5.5209,209600.0],["2024-11-01",5.5209,5.5301,5.393,5.4661,191500.0],["2024-11-04",5.4844,5.5849,5.4844,5.5027,268400.0],["2024-11-05",5.4844,5.5575,5.4478,5.5209,215500.0],["2024-11-06",5.6215,5.7129,5.5666,5.6946,388200.0],["2024-11-07",5.7129,5.7586,5.658,5.7129,294500.0],["2024-11-08",5.7037,5.7037,5.5484,5.5666,419200.0],["2024-11-11",5.0365,5.0365,4.1224,4.5703,1382500.0],["2024-11-12",4.5612,4.7074,4.488,4.6526,577800.0],["2024-11-13",4.6709,4.7257,4.5703,4.5977,406300.0],["2024-11-14",4.6709,4.9451,4.6709,4.744,482500.0],["2024-11-15",4.7531,4.8262,4.5703,4.68,422700.0],["2024-11-18",4.7348,4.8902,4.7074,4.744,324900.0],["2024-11-19",4.7074,4.7805,4.68,4.7531,236500.0],["2024-11-20",4.8262,4.8262,4.6434,4.6983,225000.0],["2024-11-21",4.6983,4.7531,4.6343,4.6983,218400.0],["2024-11-22",4.6983,4.7531,4.6617,4.7348,269700.0],["2024-11-25",4.7166,4.7988,4.6983,4.7348,326100.0],["2024-11-26",4.7166,4.7714,4.6617,4.7348,233600.0],["2024-11-27",4.744,4.7988,4.7348,4.7623,158100.0],["2024-11-29",4.7988,4.808,4.7257,4.7623,112100.0],["2024-12-02",4.744,4.8628,4.6891,4.8354,303400.0],["2024-12-03",4.8628,4.8628,4.7348,4.7897,302100.0],["2024-12-04",4.7342,4.7897,4.6695,4.7527,329600.0],["2024-12-05",4.7712,4.8082,4.7342,4.7897,141800.0],["2024-12-06",4.7989,4.8082,4.6972,4.7527,249700.0],["2024-12-09",4.7619,4.9561,4.7619,4.9006,347000.0],["2024-12-10",4.9284,4.9469,4.8082,4.8082,271200.0],["2024-12-11",4.8637,4.9191,4.7619,4.8359,404300.0],["2024-12-12",4.8174,4.9469,4.8082,4.9006,179400.0],["2024-12-13",4.9006,4.9006,4.8082,4.8729,155200.0],["2024-12-16",4.8174,4.8729,4.7989,4.8082,158300.0],["2024-12-17",4.7989,4.9191,4.7989,4.8637,227700.0],["2024-12-18",4.8821,4.9191,4.7065,4.7065,359000.0],["2024-12-19",4.7619,4.8267,4.725,4.7527,349800.0],["2024-12-20",4.7619,4.8082,4.6972,4.7157,437600.0],["2024-12-23",4.7342,4.7342,4.688,4.7157,282200.0],["2024-12-24",4.7157,4.7897,4.6972,4.7712,102300.0],["2024-12-26",4.7712,4.8267,4.7435,4.7989,172500.0],["2024-12-27",4.7989,4.8729,4.7527,4.8082,146200.0],["2024-12-30",4.9376,4.9931,4.7435,4.9099,216700.0],["2024-12-31",4.9099,4.9839,4.8729,4.8914,149700.0],["2025-01-02",4.9006,4.9746,4.8082,4.8174,241700.0],["2025-01-03",4.8267,4.8821,4.7804,4.8544,212000.0],["2025-01-06",5.0024,5.0948,4.9376,4.9469,252500.0],["2025-01-07",4.9561,4.9839,4.8174,4.8267,163100.0],["2025-01-08",4.8082,4.8359,4.7157,4.7804,216300.0],["2025-01-10",4.8082,4.8082,4.7065,4.7527,174400.0],["2025-01-13",4.7712,4.8359,4.7527,4.8082,162800.0],["2025-01-14",4.8452,4.8729,4.7804,4.8267,251000.0],["2025-01-15",4.9006,4.9561,4.8637,4.9284,182300.0],["2025-01-16",4.9376,4.9931,4.8637,4.9839,195600.0],["2025-01-17",4.9931,4.9931,4.8914,4.9469,214800.0],["2025-01-21",4.9191,5.1041,4.9006,5.0763,292000.0],["2025-01-22",5.0671,5.1041,4.9561,4.9654,211600.0],["2025-01-23",4.8544,5.1226,4.8544,5.1041,299300.0],["2025-01-24",5.1226,5.2058,5.0856,5.1133,216700.0],["2025-01-27",5.1503,5.3445,5.1503,5.2243,216000.0],["2025-01-28",5.2705,5.2797,5.0393,5.0578,227800.0],["2025-01-29",5.0763,5.178,5.0671,5.1133,169100.0],["2025-01-30",5.1503,5.1503,5.0856,5.1133,159900.0],["2025-01-31",5.1318,5.1688,5.0301,5.0486,181600.0],["2025-02-03",4.8452,4.9099,4.5308,4.5493,496800.0],["2025-02-04",4.5585,4.7065,4.4845,4.7065,268400.0],["2025-02-05",4.725,4.7527,4.6417,4.651,167700.0],["2025-02-06",4.688,4.7065,4.6048,4.6695,209100.0],["2025-02-07",4.6787,4.688,4.5585,4.577,174700.0],["2025-02-10",4.6695,4.6695,4.5308,4.5308,206800.0],["2025-02-11",4.54,4.614,4.4845,4.577,109100.0],["2025-02-12",4.5308,4.5585,4.4845,4.5493,171600.0],["2025-02-13",4.577,4.5955,4.4661,4.5493,211900.0],["2025-02-14",4.577,4.614,4.5123,4.5215,107400.0],["2025-02-18",4.5585,4.6325,4.5215,4.5493,205800.0],["2025-02-19",4.5493,4.5585,4.4845,4.5308,166600.0],["2025-02-20",4.5308,4.54,4.4106,4.4383,163700.0],["2025-02-21",4.4753,4.4753,4.2811,4.3736,309500.0],["2025-02-24",4.3921,4.4013,4.2719,4.2719,275800.0],["2025-02-25",4.2719,4.3274,4.2349,4.3089,252500.0],["2025-02-26",4.3089,4.3089,4.1979,4.2349,182100.0],["2025-02-27",4.2349,4.3366,4.1702,4.1702,141700.0],["2025-02-28",4.1887,4.2072,4.1332,4.1794,243800.0],["2025-03-03",4.1979,4.2256,4.0037,4.0037,355900.0],["2025-03-04",3.9568,4.0319,3.9287,3.9756,291900.0],["2025-03-05",4.0319,4.0694,3.9756,4.0037,223700.0],["2025-03-06",4.0037,4.0975,4.0037,4.0787,229300.0],["2025-03-07",4.1444,4.1913,4.0787,4.1256,269800.0],["2025-03-10",4.0787,4.1444,4.06,4.0694,243600.0],["2025-03-11",4.0787,4.1725,4.06,4.135,336300.0],["2025-03-12",4.1538,4.1538,4.0975,4.1444,211200.0],["2025-03-13",4.1725,4.2194,4.0694,4.0881,297600.0],["2025-03-14",4.1069,4.1444,3.8537,3.8818,504100.0],["2025-03-17",3.8912,4.0506,3.8256,3.9287,399000.0],["2025-03-18",3.9568,3.9944,3.8818,3.9662,250800.0],["2025-03-19",3.9475,4.0694,3.9287,3.9944,243300.0],["2025-03-20",3.9662,3.9662,3.8631,3.9006,293200.0],["2025-03-21",3.8537,3.9193,3.8537,3.8912,484700.0],["2025-03-24",3.91,3.9568,3.8256,3.8912,228000.0],["2025-03-25",3.8912,4.0037,3.8256,3.9944,349500.0],["2025-03-26",3.9944,4.0131,3.9381,3.985,250900.0],["2025-03-27",3.985,4.1631,3.9475,4.135,390000.0],["2025-03-28",4.1162,4.135,3.8443,3.9006,481100.0],["2025-03-31",3.9944,4.0506,3.6474,3.6568,992900.0],["2025-04-01",3.6568,3.7224,3.5818,3.6756,808300.0],["2025-04-02",3.7506,3.9006,3.6756,3.8912,632600.0],["2025-04-03",3.7599,3.8068,3.6193,3.7881,675300.0],["2025-04-04",3.7037,3.7037,3.5443,3.6099,732600.0],["2025-04-07",3.5818,3.8725,3.5349,3.7975,674700.0],["2025-04-08",3.8912,3.8912,3.6193,3.6662,442900.0],["2025-04-09",3.6381,3.91,3.6005,3.8537,390900.0],["2025-04-10",3.8068,3.835,3.6849,3.8068,365800.0],["2025-04-11",3.8162,3.9568,3.7599,3.7599,753500.0],["2025-04-14",3.7881,3.8443,3.6381,3.6849,449900.0],["2025-04-15",3.6849,3.7224,3.6193,3.6756,357100.0],["2025-04-16",3.6756,3.7975,3.6474,3.6943,347500.0],["2025-04-17",3.7224,3.7599,3.6943,3.6943,280000.0],["2025-04-21",3.7037,3.7506,3.6287,3.6756,217300.0],["2025-04-22",3.7037,3.7974,3.6662,3.7506,200100.0],["2025-04-23",3.8068,3.8537,3.6662,3.6849,291800.0],["2025-04-24",3.6943,3.8162,3.6849,3.7881,295400.0],["2025-04-25",3.7693,3.9006,3.7506,3.8912,245700.0],["2025-04-28",3.8818,3.9193,3.8443,3.8537,304300.0],["2025-04-29",3.8443,3.9006,3.7975,3.8537,241500.0],["2025-04-30",3.8162,3.9006,3.7881,3.8537,304500.0],["2025-05-01",3.835,3.9006,3.8162,3.8537,200800.0],["2025-05-02",3.8912,3.91,3.8162,3.8725,269100.0],["2025-05-05",3.8725,3.9287,3.7224,3.7412,134400.0],["2025-05-06",3.7412,3.7599,3.6849,3.7224,125500.0],["2025-05-07",3.7224,3.7412,3.6662,3.7412,128900.0],["2025-05-08",3.7693,3.835,3.7318,3.8256,133100.0],["2025-05-09",3.835,3.8725,3.7974,3.8631,141500.0],["2025-05-12",3.9568,4.0037,3.7975,3.7975,295500.0],["2025-05-13",3.7693,3.985,3.7506,3.9287,391300.0],["2025-05-14",3.9006,4.0506,3.8725,4.0319,296300.0],["2025-05-15",4.0131,4.0319,3.8631,3.8818,191200.0],["2025-05-16",3.9006,3.91,3.8443,3.9006,189100.0],["2025-05-19",3.9006,3.9006,3.7975,3.8162,148300.0],["2025-05-20",3.8162,3.8256,3.7506,3.7599,200700.0],["2025-05-21",3.7506,3.7506,3.6662,3.6756,266200.0],["2025-05-22",3.6662,3.7224,3.6099,3.6849,171500.0],["2025-05-23",3.6568,3.6756,3.6099,3.6568,307900.0],["2025-05-27",3.6662,3.7693,3.6662,3.7599,223800.0],["2025-05-28",3.7599,3.7881,3.6474,3.6474,177500.0],["2025-05-29",3.6568,3.7224,3.6381,3.6943,151300.0],["2025-05-30",3.6756,3.7131,3.6193,3.7037,215100.0],["2025-06-02",3.7037,3.8068,3.6381,3.6849,370800.0],["2025-06-03",3.6756,3.7506,3.6287,3.7131,220400.0],["2025-06-04",3.7131,3.7892,3.6655,3.6845,169400.0],["2025-06-05",3.694,3.7131,3.6655,3.694,136900.0],["2025-06-06",3.7321,3.7797,3.694,3.7035,172100.0],["2025-06-09",3.7226,3.7607,3.7035,3.7131,122600.0],["2025-06-10",3.7416,3.7892,3.7321,3.7607,134400.0],["2025-06-11",3.7987,3.7987,3.7511,3.7892,127000.0],["2025-06-12",3.7702,3.7797,3.675,3.6845,192900.0],["2025-06-13",3.675,3.9796,3.675,3.9416,1001400.0],["2025-06-16",3.9987,4.0177,3.8368,3.9987,517300.0],["2025-06-17",3.9606,4.1986,3.9511,4.151,449400.0],["2025-06-18",4.1415,4.1415,3.932,4.0082,438800.0],["2025-06-20",4.0082,4.0082,3.8559,3.8654,415600.0],["2025-06-23",3.8559,4.0082,3.8273,3.9892,398500.0],["2025-06-24",3.9701,4.0082,3.913,3.9416,311000.0],["2025-06-25",3.9416,3.9796,3.8178,3.8273,197500.0],["2025-06-26",3.8273,3.8464,3.6845,3.7131,283400.0],["2025-06-27",3.7226,3.7607,3.6655,3.7607,619400.0],["2025-06-30",3.7607,3.7702,3.694,3.694,226300.0],["2025-07-01",3.694,3.8559,3.6845,3.8083,245400.0],["2025-07-02",3.8368,3.932,3.8178,3.9225,166400.0],["2025-07-03",3.9225,3.9796,3.913,3.9701,83600.0],["2025-07-07",3.9606,3.9987,3.8178,3.8464,168200.0],["2025-07-08",3.8559,3.9035,3.8178,3.9035,223600.0],["2025-07-09",3.9225,3.9701,3.8464,3.8464,116700.0],["2025-07-10",3.8559,3.932,3.8464,3.913,178200.0],["2025-07-11",3.9035,3.9511,3.8083,3.8273,173000.0],["2025-07-14",3.8083,3.913,3.7892,3.894,172000.0],["2025-07-15",3.913,3.9987,3.8654,3.9225,303500.0],["2025-07-16",3.9416,3.9701,3.8464,3.8844,168300.0],["2025-07-17",3.8654,3.9225,3.8559,3.8749,174800.0],["2025-07-18",3.913,3.913,3.8559,3.8749,175000.0],["2025-07-21",3.913,3.9701,3.8749,3.8749,116200.0],["2025-07-22",3.8844,3.9606,3.8844,3.932,140600.0],["2025-07-23",3.9511,4.0177,3.932,4.0177,173100.0],["2025-07-24",4.0177,4.0177,3.9701,4.0082,133100.0],["2025-07-25",4.0272,4.1225,3.9892,4.0748,169600.0],["2025-07-28",4.0939,4.0939,3.9606,3.9987,159700.0],["2025-07-29",4.0177,4.0177,3.9225,3.9606,178800.0],["2025-07-30",3.9701,3.9701,3.8654,3.913,264000.0],["2025-07-31",3.8749,3.913,3.8559,3.8559,273300.0],["2025-08-01",3.8368,3.8368,3.6559,3.675,290100.0],["2025-08-04",3.7035,3.7035,3.6179,3.6464,288000.0],["2025-08-05",3.6559,3.7321,3.6274,3.7321,166600.0],["2025-08-06",3.7321,3.7416,3.6369,3.675,204100.0],["2025-08-07",3.7511,3.7511,3.6369,3.6655,173000.0],["2025-08-08",3.6655,3.6845,3.5512,3.5703,219400.0],["2025-08-11",3.5893,3.6083,3.475,3.5798,313200.0],["2025-08-12",3.5417,3.6274,3.4274,3.437,341900.0],["2025-08-13",3.4274,3.6369,3.4084,3.6274,284000.0],["2025-08-14",3.6179,3.6274,3.4941,3.5131,194000.0],["2025-08-15",3.5512,3.5512,3.4274,3.437,1041200.0],["2025-08-18",3.475,3.5988,3.4655,3.5607,215600.0],["2025-08-19",3.5703,3.6083,3.4941,3.5322,197800.0],["2025-08-20",3.5417,3.5893,3.4941,3.5798,293300.0],["2025-08-21",3.5703,3.5703,3.5226,3.5322,136400.0],["2025-08-22",3.5417,3.7226,3.5226,3.6845,442000.0],["2025-08-25",3.6845,3.7797,3.6274,3.7035,257800.0],["2025-08-26",3.675,3.7416,3.675,3.7226,217300.0],["2025-08-27",3.7131,3.7607,3.6655,3.7511,293300.0],["2025-08-28",3.7797,3.7892,3.694,3.7511,116700.0],["2025-08-29",3.7226,3.7607,3.6845,3.694,99200.0],["2025-09-02",3.694,3.7131,3.6559,3.7035,276800.0],["2025-09-03",3.7035,3.8368,3.6655,3.8178,267700.0],["2025-09-04",3.8081,3.8178,3.7501,3.7888,178700.0],["2025-09-05",3.7985,3.8468,3.7598,3.8275,121000.0],["2025-09-08",3.8178,3.9144,3.7791,3.8661,173400.0],["2025-09-09",3.8468,3.8661,3.7018,3.7211,243600.0],["2025-09-10",3.7211,3.7695,3.7115,3.7695,134900.0],["2025-09-11",3.7501,3.8178,3.7308,3.7985,145700.0],["2025-09-12",3.7791,3.7888,3.7211,3.7211,106100.0],["2025-09-15",3.7308,3.7888,3.7308,3.7791,107000.0],["2025-09-16",3.7791,3.8275,3.7598,3.8178,162600.0],["2025-09-17",3.8178,3.9048,3.7598,3.7695,182000.0],["2025-09-18",3.8081,3.9434,3.7985,3.9144,207500.0],["2025-09-19",3.9144,3.9144,3.7115,3.7211,339700.0],["2025-09-22",3.7308,3.8275,3.7115,3.7985,179000.0],["2025-09-23",3.7985,3.8178,3.7211,3.7211,118000.0],["2025-09-24",3.7501,3.8371,3.7405,3.7791,181700.0],["2025-09-25",3.7598,3.8275,3.7501,3.7791,158700.0],["2025-09-26",3.7791,3.8178,3.7598,3.7985,113700.0],["2025-09-29",3.7985,3.8178,3.7308,3.7308,125300.0],["2025-09-30",3.7405,3.7791,3.7115,3.7501,135900.0],["2025-10-01",3.7115,3.8178,3.7115,3.7405,123100.0],["2025-10-02",3.7211,3.7695,3.6921,3.7405,158300.0],["2025-10-03",3.7598,3.8178,3.7211,3.8081,151900.0],["2025-10-06",3.8275,3.8565,3.7598,3.7598,262800.0],["2025-10-07",3.7598,3.7985,3.7115,3.7211,198500.0],["2025-10-08",3.7501,3.8081,3.7211,3.7501,232100.0],["2025-10-09",3.7695,3.7985,3.7308,3.7501,130600.0],["2025-10-10",3.7501,3.7888,3.6728,3.6825,266700.0],["2025-10-13",3.7018,3.7211,3.6052,3.6148,342700.0],["2025-10-14",3.5955,3.7405,3.5762,3.7115,172400.0],["2025-10-15",3.8468,4.3011,3.8371,4.2334,799300.0],["2025-10-16",4.2721,4.2817,3.9628,3.9821,286600.0],["2025-10-17",3.9628,3.9918,3.8565,3.9241,159500.0],["2025-10-20",3.9338,4.0498,3.9048,4.0498,161000.0],["2025-10-21",4.0208,4.0304,3.8951,3.8951,71700.0],["2025-10-22",3.9241,3.9724,3.8854,3.9241,171900.0],["2025-10-23",3.9724,4.0111,3.9338,3.9821,81400.0],["2025-10-24",4.0111,4.0788,3.9918,4.0498,105700.0],["2025-10-27",4.0691,4.0691,3.9724,4.0111,154900.0],["2025-10-28",3.9821,4.0401,3.9338,3.9531,155100.0],["2025-10-29",3.9531,3.9531,3.7791,3.7985,180700.0],["2025-10-30",3.7888,3.8468,3.7501,3.7598,114400.0],["2025-10-31",3.7501,3.8178,3.7211,3.7985,163600.0],["2025-11-03",3.7888,3.8275,3.7211,3.7405,127500.0],["2025-11-04",3.6825,3.8275,3.6148,3.6341,229200.0],["2025-11-05",3.6535,3.7695,3.6535,3.7598,132900.0],["2025-11-06",3.7985,3.7985,3.6245,3.6245,140900.0],["2025-11-07",3.6341,3.7115,3.6245,3.6825,124000.0],["2025-11-10",3.7598,3.7598,3.6825,3.7501,152300.0],["2025-11-11",3.7501,3.7501,3.3055,3.3249,407000.0],["2025-11-12",3.3442,3.3539,3.2765,3.3249,233600.0],["2025-11-13",3.3055,3.3442,3.2765,3.2862,213200.0],["2025-11-14",3.2862,3.3152,3.2475,3.2475,178800.0],["2025-11-17",3.2185,3.2669,3.1412,3.1412,190500.0],["2025-11-18",3.1605,3.1799,3.1316,3.1605,147400.0],["2025-11-19",3.1895,3.2185,2.9866,2.9962,249500.0],["2025-11-20",3.0929,3.1219,3.0349,3.0349,279800.0],["2025-11-21",3.0252,3.1412,3.0059,3.0929,228300.0],["2025-11-24",3.1026,3.1026,3.0059,3.0542,242300.0],["2025-11-25",3.0446,3.1316,3.0446,3.1219,126400.0],["2025-11-26",3.0929,3.1992,3.0929,3.1509,202000.0],["2025-11-28",3.2282,3.2282,3.1702,3.1895,55400.0],["2025-12-01",3.1895,3.3345,3.1895,3.2379,203800.0],["2025-12-02",3.2379,3.2572,3.1509,3.2089,191600.0],["2025-12-03",3.2185,3.3249,3.2185,3.3152,186400.0],["2025-12-04",3.2758,3.2955,3.1775,3.1971,183100.0],["2025-12-05",3.1971,3.207,3.148,3.1578,192000.0],["2025-12-08",3.1578,3.1971,3.1283,3.1283,179900.0],["2025-12-09",3.1283,3.1873,3.0988,3.1086,158700.0],["2025-12-10",3.1184,3.2267,3.1184,3.1283,514600.0],["2025-12-11",3.207,3.4332,3.1971,3.4037,277700.0],["2025-12-12",3.4037,3.4234,3.2955,3.3152,187100.0],["2025-12-15",3.3349,3.3545,3.1873,3.2955,324600.0],["2025-12-16",3.266,3.3054,3.266,3.2857,125900.0],["2025-12-17",3.2758,3.3545,3.2758,3.3054,147300.0],["2025-12-18",3.3447,3.3742,3.2758,3.3152,160200.0],["2025-12-19",3.3349,3.3545,3.2758,3.3545,345000.0],["2025-12-22",3.2955,3.3545,3.1775,3.1775,230300.0],["2025-12-23",3.1873,3.2758,3.1086,3.1381,182500.0],["2025-12-24",3.148,3.1971,3.148,3.1775,141700.0],["2025-12-26",3.1578,3.1971,3.1381,3.1873,163100.0],["2025-12-29",3.1578,3.207,3.1184,3.1971,244700.0],["2025-12-30",3.1873,3.1873,3.1283,3.1381,268500.0],["2025-12-31",3.1381,3.1676,3.1086,3.1381,233500.0],["2026-01-02",3.148,3.1676,3.0693,3.1283,260800.0],["2026-01-05",3.1184,3.1873,3.1086,3.1381,220700.0],["2026-01-06",3.148,3.1676,3.0889,3.1086,210400.0],["2026-01-07",3.1086,3.266,3.0988,3.1873,292600.0],["2026-01-08",3.1971,3.2365,3.148,3.207,248600.0],["2026-01-09",3.2365,3.2857,3.1971,3.266,209700.0],["2026-01-12",3.2758,3.2955,3.207,3.2463,165000.0],["2026-01-13",3.266,3.3152,3.2267,3.266,134900.0],["2026-01-14",3.2758,3.3742,3.266,3.3545,166400.0],["2026-01-15",3.3644,3.4136,3.2955,3.325,186800.0],["2026-01-16",3.3447,3.3742,3.3054,3.325,155300.0],["2026-01-20",3.2955,3.3054,3.207,3.2267,176700.0],["2026-01-21",3.266,3.3349,3.2562,3.3054,136600.0],["2026-01-22",3.3349,3.3742,3.3054,3.3349,103300.0],["2026-01-23",3.3152,3.3545,3.2955,3.3447,144900.0],["2026-01-26",3.3447,3.3447,3.1971,3.2463,186800.0],["2026-01-27",3.2365,3.2857,3.1971,3.2267,137600.0],["2026-01-28",3.2267,3.2562,3.1676,3.2168,158700.0],["2026-01-29",3.2463,3.2758,3.1775,3.2365,318000.0],["2026-01-30",3.207,3.2463,3.1873,3.2365,144400.0],["2026-02-02",3.2365,3.3841,3.1971,3.3447,228200.0],["2026-02-03",3.3447,3.4431,3.3447,3.4332,306300.0],["2026-02-04",3.4529,3.571,3.4529,3.4628,321500.0],["2026-02-05",3.5218,3.6202,3.4431,3.5906,340700.0],["2026-02-06",3.6202,3.6989,3.571,3.571,333400.0],["2026-02-09",3.5513,3.6398,3.5415,3.63,152300.0],["2026-02-10",3.6202,3.7677,3.6202,3.6595,170100.0],["2026-02-11",3.6595,3.7185,3.6005,3.689,122700.0],["2026-02-12",3.6989,3.7382,3.689,3.6989,165100.0],["2026-02-13",3.7677,3.7677,3.689,3.6989,128500.0],["2026-02-17",3.6989,3.7284,3.6792,3.6792,119100.0],["2026-02-18",3.7087,3.9153,3.6989,3.8858,499100.0],["2026-02-19",3.9349,4.3186,3.9054,4.1612,1119800.0],["2026-02-20",4.1219,4.3088,4.0333,4.2596,481800.0],["2026-02-23",4.2104,4.8597,4.171,4.5055,1354900.0],["2026-02-24",4.4858,4.5449,4.1317,4.3383,642600.0],["2026-02-25",4.3383,4.358,4.1022,4.3186,431800.0],["2026-02-26",4.3973,4.4858,4.2104,4.3383,374000.0],["2026-02-27",4.3186,4.3875,4.2301,4.2497,263900.0],["2026-03-02",4.2301,4.3284,4.112,4.3186,369600.0],["2026-03-03",4.2497,4.3383,4.1612,4.2301,441400.0],["2026-03-04",4.2301,4.4296,4.1503,4.3797,374600.0],["2026-03-05",4.3398,4.4396,4.28,4.2899,555500.0],["2026-03-06",4.27,4.6291,4.25,4.5593,906000.0],["2026-03-09",4.4895,4.5294,4.3398,4.4695,489100.0],["2026-03-10",4.4895,4.4895,4.3099,4.3099,338000.0],["2026-03-11",4.3099,4.4994,4.3099,4.4396,399400.0],["2026-03-12",4.3897,4.4296,4.26,4.3099,569200.0],["2026-03-13",4.3498,4.3797,4.1503,4.2201,744700.0],["2026-03-16",4.2899,4.3897,4.2101,4.26,391000.0],["2026-03-17",3.9607,4.2999,3.8909,3.9707,1122400.0],["2026-03-18",3.9807,4.0704,3.4519,3.4818,792500.0],["2026-03-19",3.4419,3.4719,3.2524,3.3821,709600.0],["2026-03-20",3.3521,3.3521,3.1127,3.1526,846400.0],["2026-03-23",3.2324,3.5118,3.1925,3.402,730600.0],["2026-03-24",3.412,3.7612,3.412,3.7013,1017700.0],["2026-03-25",3.7113,3.7312,3.5517,3.6415,583300.0],["2026-03-26",3.6015,3.7412,3.6015,3.7213,275200.0],["2026-03-27",3.7013,4.0305,3.6514,3.9308,598400.0],["2026-03-30",3.9607,4.0206,3.7811,3.9308,663500.0],["2026-03-31",3.7013,3.8709,3.6714,3.841,846300.0],["2026-04-01",3.821,4.0405,3.821,4.0106,845100.0],["2026-04-02",3.9906,4.3199,3.9906,4.1702,946700.0],["2026-04-06",4.1503,4.2301,4.0904,4.1802,339900.0],["2026-04-07",4.2001,4.3199,4.1902,4.2301,755000.0],["2026-04-08",4.26,4.28,4.1702,4.27,536100.0],["2026-04-09",4.28,4.4496,4.2101,4.2101,548200.0],["2026-04-10",4.2201,4.2301,4.0206,4.1004,352400.0],["2026-04-13",4.1104,4.28,4.0904,4.1902,597400.0],["2026-04-14",4.1902,4.26,4.1403,4.1403,343700.0],["2026-04-15",4.24,4.24,3.9407,3.9906,496600.0],["2026-04-16",3.9906,4.1503,3.9906,4.0605,415700.0],["2026-04-17",4.0305,4.2201,4.0006,4.2001,440900.0],["2026-04-20",4.1902,4.3099,4.1503,4.25,793600.0],["2026-04-21",4.26,4.28,4.1503,4.2201,321000.0],["2026-04-22",4.27,4.2999,4.2201,4.24,341000.0],["2026-04-23",4.28,4.28,4.1004,4.1203,210500.0],["2026-04-24",4.1403,4.1802,4.0605,4.1104,142100.0],["2026-04-27",4.1104,4.25,4.1004,4.1602,357600.0],["2026-04-28",4.1702,4.25,4.1104,4.2201,295300.0],["2026-04-29",4.2301,4.5094,4.2001,4.4994,574300.0],["2026-04-30",4.4695,5.0581,4.4695,4.9683,733700.0],["2026-05-01",4.9683,5.108,4.7987,4.8586,537800.0],["2026-05-04",4.8686,4.9584,4.7489,4.8885,336700.0],["2026-05-05",4.9384,5.098,4.9384,4.9683,266400.0],["2026-05-06",4.9284,4.9284,4.7588,4.7788,244400.0],["2026-05-07",4.7489,4.8087,4.6491,4.7888,267500.0],["2026-05-08",4.7888,4.9185,4.7489,4.8885,214500.0],["2026-05-11",4.8785,4.9284,4.7888,4.8287,341900.0],["2026-05-12",4.5493,4.6391,4.0405,4.0605,899600.0],["2026-05-13",4.0405,4.0804,3.9407,4.0505,750300.0],["2026-05-14",4.0405,4.26,4.0006,4.1403,395400.0],["2026-05-15",4.1004,4.1203,4.0106,4.0206,314100.0],["2026-05-18",4.0106,4.2999,3.9008,4.2101,418900.0],["2026-05-19",4.2101,4.2101,4.0405,4.0704,290900.0],["2026-05-20",4.0704,4.1503,3.9906,4.0006,230000.0],["2026-05-21",3.9807,4.1004,3.9507,4.0704,241300.0],["2026-05-22",4.1203,4.1802,4.0305,4.1104,215700.0],["2026-05-26",4.0704,4.1702,4.0106,4.0206,249400.0],["2026-05-27",3.9906,4.1203,3.9906,4.0605,211900.0],["2026-05-28",4.1104,4.1802,4.0505,4.1602,183000.0],["2026-05-29",4.1802,4.1802,4.0804,4.1303,210300.0],["2026-06-01",4.0704,4.2101,4.0505,4.1702,220500.0],["2026-06-02",4.1802,4.3498,4.1802,4.2899,215300.0],["2026-06-03",4.2999,4.4396,4.2201,4.26,207100.0],["2026-06-04",4.26,4.41,4.23,4.37,315800.0],["2026-06-05",4.53,4.6,4.35,4.35,342600.0],["2026-06-08",4.37,4.54,4.36,4.45,271400.0],["2026-06-09",4.5,4.53,4.41,4.51,351400.0],["2026-06-10",4.54,4.63,4.49,4.57,416700.0],["2026-06-11",4.62,4.75,4.54,4.56,424600.0],["2026-06-12",4.57,4.67,4.53,4.6,119100.0],["2026-06-15",4.56,4.58,4.37,4.37,283200.0],["2026-06-16",4.4,4.48,4.24,4.34,322500.0],["2026-06-17",4.33,4.35,4.21,4.23,186100.0],["2026-06-18",4.23,4.27,4.2,4.24,187000.0],["2026-06-22",4.23,4.23,4.04,4.06,190900.0],["2026-06-23",4.05,4.11,4.03,4.07,264400.0],["2026-06-24",4.05,4.18,3.99,4.16,224100.0],["2026-06-25",4.2,4.2,4.09,4.11,181300.0],["2026-06-26",4.12,4.25,4.12,4.24,650300.0],["2026-06-29",4.19,4.66,4.19,4.63,490600.0],["2026-06-30",4.64,4.64,4.45,4.52,446600.0],["2026-07-01",4.49,4.69,4.48,4.64,283200.0],["2026-07-02",4.68,4.7,4.52,4.69,257600.0],["2026-07-06",4.69,4.75,4.54,4.55,221200.0],["2026-07-07",4.64,4.65,4.54,4.56,188000.0],["2026-07-08",4.59,4.78,4.56,4.68,349700.0],["2026-07-09",4.69,4.79,4.61,4.62,183600.0],["2026-07-10",4.6,4.73,4.59,4.64,343100.0],["2026-07-13",4.67,4.86,4.55,4.7,539500.0],["2026-07-14",4.73,4.82,4.6,4.72,184700.0],["2026-07-15",4.74,4.77,4.61,4.64,221200.0],["2026-07-16",4.65,4.76,4.61,4.62,259600.0],["2026-07-17",4.62,4.82,4.57,4.8,373300.0],["2026-07-20",4.75,4.96,4.73,4.76,276000.0],["2026-07-21",4.97,5.24,4.92,4.99,591800.0],["2026-07-22",5.0,5.1,4.8,4.88,413000.0],["2026-07-23",4.87,4.9,4.7,4.72,278800.0],["2026-07-24",4.72,4.8,4.61,4.65,230700.0],["2026-07-27",4.63,4.72,4.57,4.62,193300.0],["2026-07-28",4.67,4.75,4.6,4.61,169500.0],["2026-07-29",4.73,4.87,4.62,4.67,251000.0],["2026-07-30",4.72,4.99,4.72,4.97,404500.0],["2026-07-31",5.01,5.05,4.78,4.95,221500.0],["2026-08-03",4.92,4.95,4.82,4.9,148900.0],["2026-08-04",4.88,5.01,4.86,4.92,286300.0],["2026-08-05",4.99,4.99,4.87,4.95,165700.0],["2026-08-06",4.97,5.4,4.89,5.21,620700.0],["2026-08-07",5.27,5.32,5.03,5.09,388600.0],["2026-08-10",5.1,5.35,5.1,5.16,1481100.0],["2026-08-11",6.59,6.99,6.1601,6.37,3597810.0],["2026-08-12",6.39,6.39,5.73,5.85,929726.72234],["2026-08-13",5.84,5.89,5.67,5.68,478437.529982],["2026-08-14",5.7,5.8,5.53,5.59,442499.024991]]}