{"t":"BBDC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-05",3.9928,4.025,3.9649,4.0078,122900.0],["2011-07-06",3.9842,4.0422,3.9799,4.0229,116600.0],["2011-07-07",4.0443,4.0594,4.0229,4.0465,98400.0],["2011-07-08",4.0572,4.0572,4.0036,4.0315,91200.0],["2011-07-11",4.0078,4.0443,3.9821,4.0014,118800.0],["2011-07-12",4.01,4.0379,3.9993,4.0036,120900.0],["2011-07-13",4.0315,4.0315,3.9928,4.0164,108800.0],["2011-07-14",4.0121,4.0422,3.9928,4.0121,100600.0],["2011-07-15",4.0357,4.0551,3.9928,4.0164,102200.0],["2011-07-18",4.0164,4.0207,3.9756,3.9778,119400.0],["2011-07-19",3.9928,4.0186,3.9714,4.0014,131100.0],["2011-07-20",4.0207,4.0207,3.9714,3.9842,57100.0],["2011-07-21",4.0035,4.0572,4.0035,4.0186,102500.0],["2011-07-22",4.0358,4.0465,3.9928,4.0229,73700.0],["2011-07-25",4.0036,4.0615,3.9778,4.025,93500.0],["2011-07-26",4.0315,4.1087,4.0035,4.0336,114200.0],["2011-07-27",4.0293,4.0357,3.8662,3.8705,224200.0],["2011-07-28",3.864,3.9456,3.7803,3.8189,214800.0],["2011-07-29",3.7739,3.7996,3.6708,3.6901,418800.0],["2011-08-01",3.7438,3.8597,3.7159,3.8425,185100.0],["2011-08-02",3.8426,3.8447,3.7438,3.7438,115200.0],["2011-08-03",3.7459,3.8554,3.6815,3.8447,113300.0],["2011-08-04",3.8747,4.01,3.8447,3.8683,393300.0],["2011-08-05",3.9177,3.9349,3.703,3.849,305300.0],["2011-08-08",3.7159,3.8189,3.4089,3.4089,456700.0],["2011-08-09",3.396,3.6794,3.2222,3.6773,403400.0],["2011-08-10",3.6279,3.6279,3.4132,3.4197,197900.0],["2011-08-11",3.4347,3.8576,3.4347,3.7975,206200.0],["2011-08-12",3.8211,3.9069,3.7202,3.8168,132400.0],["2011-08-15",3.8425,3.9284,3.8383,3.9005,148800.0],["2011-08-16",3.8597,3.9456,3.7846,3.8898,125000.0],["2011-08-17",3.9091,3.9499,3.879,3.8962,127800.0],["2011-08-18",3.8232,3.8597,3.7352,3.7867,178400.0],["2011-08-19",3.7331,3.8361,3.6794,3.7137,127400.0],["2011-08-22",3.8018,3.8383,3.7352,3.8082,105600.0],["2011-08-23",3.8297,3.9177,3.8297,3.9091,212300.0],["2011-08-24",3.6343,3.6751,3.6064,3.6601,2172000.0],["2011-08-25",3.6493,3.6794,3.6214,3.6515,411900.0],["2011-08-26",3.6386,3.6773,3.615,3.6773,256100.0],["2011-08-29",3.7996,3.7996,3.6622,3.688,325700.0],["2011-08-30",3.688,3.6923,3.6558,3.6815,213700.0],["2011-08-31",3.6923,3.6923,3.5656,3.5957,605400.0],["2011-09-01",3.6536,3.6901,3.6171,3.6815,412700.0],["2011-09-02",3.615,3.6923,3.6129,3.6579,215200.0],["2011-09-06",3.5656,3.6901,3.5656,3.673,167200.0],["2011-09-07",3.6665,3.6966,3.6493,3.6944,293400.0],["2011-09-08",3.6837,3.688,3.6386,3.6451,206600.0],["2011-09-09",3.6365,3.6687,3.6064,3.6451,234300.0],["2011-09-12",3.6539,3.6869,3.5789,3.6825,201300.0],["2011-09-13",3.6759,3.7156,3.5966,3.6539,165500.0],["2011-09-14",3.6737,3.6803,3.5811,3.6429,185000.0],["2011-09-15",3.6737,3.6737,3.6032,3.6186,116700.0],["2011-09-16",3.6362,3.6693,3.5811,3.634,188000.0],["2011-09-19",3.5701,3.5922,3.5261,3.5525,188500.0],["2011-09-20",3.5811,3.5922,3.5261,3.5261,101300.0],["2011-09-21",3.5349,3.5613,3.4423,3.4533,176800.0],["2011-09-22",3.4335,3.4335,3.2506,3.2902,355400.0],["2011-09-23",3.2902,3.3718,3.277,3.3123,168400.0],["2011-09-26",3.3497,3.3938,3.2748,3.3674,121400.0],["2011-09-27",3.4401,3.5327,3.3872,3.4842,211000.0],["2011-09-28",3.4952,3.5283,3.3167,3.3189,154100.0],["2011-09-29",3.3828,3.4181,3.3057,3.3938,135200.0],["2011-09-30",3.3409,3.4467,3.3409,3.3542,154300.0],["2011-10-03",3.3343,3.4026,3.1734,3.1779,232000.0],["2011-10-04",3.1095,3.3542,3.0015,3.3277,337900.0],["2011-10-05",3.3453,3.3872,3.2902,3.3497,131300.0],["2011-10-06",3.352,3.3982,3.3189,3.3718,152000.0],["2011-10-07",3.3652,3.3982,3.2925,3.3365,178200.0],["2011-10-10",3.4004,3.4842,3.3828,3.4776,143200.0],["2011-10-11",3.4754,3.5613,3.4754,3.5415,115000.0],["2011-10-12",3.5547,3.5591,3.4467,3.4952,212300.0],["2011-10-13",3.4621,3.5503,3.407,3.5327,82800.0],["2011-10-14",3.5547,3.5789,3.4864,3.5635,163500.0],["2011-10-17",3.5591,3.5635,3.471,3.4864,84600.0],["2011-10-18",3.5084,3.6296,3.4577,3.5966,105800.0],["2011-10-19",3.5767,3.6274,3.5062,3.5172,104900.0],["2011-10-20",3.5371,3.5371,3.4467,3.504,93400.0],["2011-10-21",3.5569,3.5657,3.4643,3.5194,140400.0],["2011-10-24",3.5128,3.5856,3.4952,3.5393,120800.0],["2011-10-25",3.5172,3.5569,3.4952,3.4974,113600.0],["2011-10-26",3.5459,3.6098,3.471,3.6076,121400.0],["2011-10-27",3.634,3.7442,3.634,3.7354,269500.0],["2011-10-28",3.7398,3.7442,3.6825,3.6979,124400.0],["2011-10-31",3.6649,3.7398,3.6539,3.6935,138100.0],["2011-11-01",3.59,3.6429,3.5327,3.5481,168700.0],["2011-11-02",3.5944,3.6076,3.5327,3.5878,65200.0],["2011-11-03",3.6362,3.7685,3.6362,3.7222,288500.0],["2011-11-04",3.7156,3.7442,3.6649,3.7332,100300.0],["2011-11-07",3.7332,3.7685,3.7024,3.7619,134500.0],["2011-11-08",3.7861,3.7971,3.7178,3.7597,266900.0],["2011-11-09",3.7156,3.7442,3.6473,3.6539,215400.0],["2011-11-10",3.7134,3.7685,3.7134,3.7508,222600.0],["2011-11-11",3.7927,3.8037,3.7641,3.8037,202100.0],["2011-11-14",3.8081,3.828,3.7839,3.8103,232200.0],["2011-11-15",3.8015,3.8544,3.7905,3.8236,223900.0],["2011-11-16",3.8037,3.8632,3.7795,3.7795,255600.0],["2011-11-17",3.7861,3.839,3.7685,3.8214,171100.0],["2011-11-18",3.8037,3.8853,3.8037,3.8698,289600.0],["2011-11-21",3.828,3.8676,3.7949,3.8456,177600.0],["2011-11-22",3.8544,3.8765,3.8059,3.8081,152200.0],["2011-11-23",3.7927,3.8015,3.7068,3.709,196000.0],["2011-11-25",3.7024,3.7773,3.6979,3.6979,122800.0],["2011-11-28",3.8192,3.8654,3.7442,3.8632,157400.0],["2011-11-29",3.8897,3.8897,3.8214,3.861,190600.0],["2011-11-30",3.8037,4.0219,3.8037,3.991,811300.0],["2011-12-01",3.9756,4.0616,3.9404,4.0263,173100.0],["2011-12-02",4.0483,4.0946,4.0395,4.088,161700.0],["2011-12-05",4.1277,4.1629,4.0638,4.1056,276000.0],["2011-12-06",4.1277,4.2004,4.1056,4.1629,222000.0],["2011-12-07",4.1651,4.2092,4.099,4.2048,177700.0],["2011-12-08",4.1894,4.2048,4.0638,4.0814,226400.0],["2011-12-09",4.099,4.1916,4.088,4.1718,250600.0],["2011-12-12",4.1876,4.1876,4.122,4.1672,200900.0],["2011-12-13",4.1763,4.2147,4.0904,4.104,130700.0],["2011-12-14",4.0881,4.122,4.0068,4.1085,192800.0],["2011-12-15",4.1266,4.1446,4.0655,4.0859,129000.0],["2011-12-16",4.0972,4.1537,4.0226,4.1175,245800.0],["2011-12-19",4.1243,4.1605,4.0768,4.0904,133100.0],["2011-12-20",4.1582,4.2509,4.1356,4.2486,190600.0],["2011-12-21",4.226,4.226,4.1695,4.2011,146200.0],["2011-12-22",4.235,4.2961,4.217,4.2689,167600.0],["2011-12-23",4.2735,4.2893,4.2418,4.2757,65900.0],["2011-12-27",4.2757,4.3096,4.2599,4.2825,164500.0],["2011-12-28",4.3006,4.3119,4.2486,4.2757,80800.0],["2011-12-29",4.2961,4.3413,4.2938,4.3322,86800.0],["2011-12-30",4.3277,4.3774,4.2938,4.3209,146700.0],["2012-01-03",4.3932,4.4045,4.3277,4.3571,155300.0],["2012-01-04",4.3526,4.3774,4.3277,4.3503,128900.0],["2012-01-05",4.3435,4.3797,4.2983,4.3638,126000.0],["2012-01-06",4.3729,4.3774,4.33,4.3412,165900.0],["2012-01-09",4.3752,4.3752,4.3164,4.348,131200.0],["2012-01-10",4.3932,4.3932,4.3232,4.3435,174500.0],["2012-01-11",4.3209,4.348,4.3164,4.3458,127200.0],["2012-01-12",4.3684,4.3706,4.3345,4.3661,129600.0],["2012-01-13",4.339,4.3684,4.3164,4.3593,101100.0],["2012-01-17",4.3774,4.3842,4.3435,4.3525,160100.0],["2012-01-18",4.3526,4.3684,4.339,4.3684,149700.0],["2012-01-19",4.3729,4.3955,4.3503,4.3593,174500.0],["2012-01-20",4.3661,4.3684,4.3435,4.348,106200.0],["2012-01-23",4.3571,4.3842,4.3435,4.3571,196700.0],["2012-01-24",4.3435,4.3819,4.3367,4.3616,125700.0],["2012-01-25",4.3751,4.3751,4.3367,4.3684,126500.0],["2012-01-26",4.3955,4.3955,4.3639,4.3842,120200.0],["2012-01-27",4.3842,4.391,4.3571,4.3684,139000.0],["2012-01-30",4.3616,4.3887,4.339,4.3751,141500.0],["2012-01-31",4.3932,4.4294,4.3752,4.4023,301400.0],["2012-02-01",4.4181,4.4994,4.4068,4.4791,286400.0],["2012-02-02",4.4927,4.5198,4.4678,4.5175,188000.0],["2012-02-03",4.5514,4.5718,4.5085,4.5469,158300.0],["2012-02-06",4.5401,4.5492,4.3164,4.3232,528200.0],["2012-02-07",4.3345,4.4542,4.33,4.3706,281600.0],["2012-02-08",4.2712,4.2848,4.2554,4.2848,2136100.0],["2012-02-09",4.2848,4.3028,4.2712,4.287,615200.0],["2012-02-10",4.2644,4.3232,4.2622,4.3119,605300.0],["2012-02-13",4.3187,4.3458,4.3006,4.3458,559900.0],["2012-02-14",4.3503,4.3503,4.3209,4.339,306100.0],["2012-02-15",4.3548,4.3548,4.3232,4.3435,260700.0],["2012-02-16",4.3345,4.391,4.3277,4.3842,288600.0],["2012-02-17",4.3797,4.4836,4.3616,4.4452,303100.0],["2012-02-21",4.4565,4.5153,4.4384,4.5085,500800.0],["2012-02-22",4.4927,4.5017,4.4249,4.4384,242000.0],["2012-02-23",4.4497,4.4633,4.4294,4.4565,187700.0],["2012-02-24",4.4633,4.4633,4.4294,4.4452,149500.0],["2012-02-27",4.4203,4.4678,4.4181,4.4633,206500.0],["2012-02-28",4.4588,4.4791,4.4407,4.4542,290500.0],["2012-02-29",4.4701,4.4859,4.3616,4.4068,668700.0],["2012-03-01",4.4339,4.4475,4.4,4.409,225000.0],["2012-03-02",4.4158,4.4249,4.3616,4.3616,185900.0],["2012-03-05",4.3684,4.409,4.3639,4.3955,215100.0],["2012-03-06",4.3616,4.4113,4.3367,4.339,381200.0],["2012-03-07",4.3684,4.4859,4.3684,4.4701,284200.0],["2012-03-08",4.4881,4.5514,4.452,4.5062,373100.0],["2012-03-09",4.5153,4.5469,4.4746,4.5469,426600.0],["2012-03-12",4.5677,4.5793,4.4983,4.5214,55200.0],["2012-03-13",4.5238,4.57,4.5006,4.57,269900.0],["2012-03-14",4.57,4.5793,4.5076,4.5214,258100.0],["2012-03-15",4.5076,4.5793,4.5076,4.5724,215700.0],["2012-03-16",4.5538,4.57,4.5006,4.5191,274300.0],["2012-03-19",4.5191,4.5816,4.5122,4.5353,259500.0],["2012-03-20",4.5376,4.5376,4.4775,4.4775,169500.0],["2012-03-21",4.4937,4.54,4.4891,4.5076,147500.0],["2012-03-22",4.4891,4.5122,4.4451,4.4775,156200.0],["2012-03-23",4.4636,4.5469,4.4567,4.5469,128700.0],["2012-03-26",4.577,4.5886,4.533,4.5747,211100.0],["2012-03-27",4.5816,4.5816,4.5469,4.5538,134600.0],["2012-03-28",4.5677,4.5816,4.5122,4.5145,150700.0],["2012-03-29",4.5122,4.5538,4.5006,4.5238,167000.0],["2012-03-30",4.5238,4.5816,4.4914,4.57,226800.0],["2012-04-02",4.5515,4.5816,4.5052,4.5631,219400.0],["2012-04-03",4.5515,4.5677,4.5261,4.5492,209900.0],["2012-04-04",4.5423,4.5862,4.5261,4.5261,190700.0],["2012-04-05",4.5261,4.5654,4.5145,4.5168,92100.0],["2012-04-09",4.4821,4.5076,4.4497,4.4729,140100.0],["2012-04-10",4.4844,4.4937,4.3525,4.3548,298300.0],["2012-04-11",4.3919,4.4844,4.3919,4.4682,152600.0],["2012-04-12",4.4659,4.5053,4.4474,4.4844,178200.0],["2012-04-13",4.4891,4.5076,4.4567,4.4914,138500.0],["2012-04-16",4.5145,4.5145,4.4659,4.4705,109400.0],["2012-04-17",4.4983,4.5446,4.4752,4.5168,112500.0],["2012-04-18",4.5145,4.5145,4.4659,4.4798,148700.0],["2012-04-19",4.496,4.5238,4.4659,4.4775,106600.0],["2012-04-20",4.5122,4.5446,4.4798,4.496,143900.0],["2012-04-23",4.4775,4.5261,4.4474,4.5006,201000.0],["2012-04-24",4.5052,4.5538,4.496,4.5469,130900.0],["2012-04-25",4.5585,4.6001,4.5469,4.5724,188200.0],["2012-04-26",4.5978,4.6557,4.5793,4.6418,247800.0],["2012-04-27",4.6626,4.7158,4.6395,4.6973,196200.0],["2012-04-30",4.6857,4.7089,4.6533,4.6765,195000.0],["2012-05-01",4.6927,4.7019,4.6279,4.6279,147100.0],["2012-05-02",4.6279,4.6603,4.5932,4.6557,102000.0],["2012-05-03",4.6557,4.6927,4.6047,4.6348,187800.0],["2012-05-04",4.6209,4.6279,4.57,4.5816,140000.0],["2012-05-07",4.5654,4.6695,4.5515,4.6603,130000.0],["2012-05-08",4.6487,4.7135,4.6371,4.6742,129300.0],["2012-05-09",4.6302,4.6834,4.6279,4.6557,148100.0],["2012-05-10",4.6672,4.6742,4.6279,4.6464,179200.0],["2012-05-11",4.6279,4.651,4.6094,4.6233,123000.0],["2012-05-14",4.6557,4.6557,4.5839,4.6071,113800.0],["2012-05-15",4.6256,4.7297,4.614,4.6672,166000.0],["2012-05-16",4.6672,4.7204,4.6464,4.6672,180400.0],["2012-05-17",4.658,4.6857,4.5353,4.5353,202400.0],["2012-05-18",4.5353,4.5839,4.4196,4.4381,269300.0],["2012-05-21",4.4173,4.5978,4.4127,4.5909,162400.0],["2012-05-22",4.5932,4.6487,4.5585,4.6348,202900.0],["2012-05-23",4.6048,4.6834,4.5654,4.6325,189000.0],["2012-05-24",4.6233,4.6557,4.5307,4.5677,162200.0],["2012-05-25",4.5747,4.6233,4.5492,4.5886,124800.0],["2012-05-29",4.6233,4.6672,4.5909,4.6279,105100.0],["2012-05-30",4.5886,4.6348,4.5747,4.5816,101600.0],["2012-05-31",4.6094,4.7066,4.6094,4.7066,306600.0],["2012-06-01",4.6302,4.6927,4.5886,4.6233,249800.0],["2012-06-04",4.6487,4.6626,4.5932,4.6209,198300.0],["2012-06-05",4.6487,4.7436,4.6256,4.7343,205300.0],["2012-06-06",4.776,4.8593,4.7505,4.8385,253400.0],["2012-06-07",4.857,4.8986,4.8338,4.8454,245400.0],["2012-06-08",4.8547,4.9657,4.8547,4.9495,309600.0],["2012-06-11",5.0514,5.0561,4.9164,4.9235,394000.0],["2012-06-12",4.9519,5.0159,4.9116,4.9803,236200.0],["2012-06-13",4.9922,5.068,4.9803,5.0135,199000.0],["2012-06-14",5.0538,5.0704,5.0206,5.0704,227200.0],["2012-06-15",5.0633,5.0846,5.0467,5.0727,258200.0],["2012-06-18",5.0704,5.1083,5.0419,5.0704,168900.0],["2012-06-19",5.0751,5.1414,5.0704,5.1201,205200.0],["2012-06-20",5.1414,5.1533,5.0775,5.0822,164500.0],["2012-06-21",5.0822,5.1106,5.0088,5.049,235700.0],["2012-06-22",5.0775,5.1817,5.068,5.1817,303900.0],["2012-06-25",5.132,5.1888,5.049,5.0917,188800.0],["2012-06-26",5.1083,5.1888,5.1083,5.158,188300.0],["2012-06-27",5.203,5.2623,5.1509,5.1675,381600.0],["2012-06-28",5.158,5.4021,5.1438,5.4021,513900.0],["2012-06-29",5.4447,5.5182,5.3452,5.3973,397800.0],["2012-07-02",5.4187,5.7504,5.3689,5.7433,518400.0],["2012-07-03",5.5964,5.5964,5.3784,5.466,393000.0],["2012-07-05",5.5205,5.5205,5.2954,5.4305,295000.0],["2012-07-06",5.3997,5.4566,5.3571,5.4447,206300.0],["2012-07-09",5.44,5.5608,5.44,5.53,183600.0],["2012-07-10",5.5608,5.5608,5.4423,5.485,182300.0],["2012-07-11",5.4826,5.485,5.2907,5.3002,315300.0],["2012-07-12",5.2646,5.2836,5.1177,5.2457,553400.0],["2012-07-13",5.241,5.3642,5.241,5.3239,178600.0],["2012-07-16",5.3286,5.4495,5.3215,5.3973,181000.0],["2012-07-17",5.4258,5.4495,5.376,5.4329,116100.0],["2012-07-18",5.4187,5.4613,5.3879,5.4044,130700.0],["2012-07-19",5.4163,5.4281,5.3073,5.3381,125600.0],["2012-07-20",5.2978,5.3665,5.2931,5.3476,130300.0],["2012-07-23",5.2812,5.3642,5.2054,5.3263,136700.0],["2012-07-24",5.3594,5.3689,5.2718,5.3168,115500.0],["2012-07-25",5.3594,5.3618,5.3168,5.3334,102800.0],["2012-07-26",5.4044,5.4329,5.3571,5.4163,197500.0],["2012-07-27",5.4329,5.5679,5.3926,5.4755,225200.0],["2012-07-30",5.485,5.5537,5.485,5.5016,125000.0],["2012-07-31",5.5016,5.5395,5.4281,5.4329,204400.0],["2012-08-01",5.4447,5.504,5.3428,5.3428,138000.0],["2012-08-02",5.3357,5.5679,5.3334,5.4092,171600.0],["2012-08-03",5.4826,5.5561,5.4566,5.5087,162100.0],["2012-08-06",5.504,5.5584,5.4992,5.5016,147500.0],["2012-08-07",5.5561,5.5798,5.5063,5.5632,183400.0],["2012-08-08",5.5703,5.658,5.5584,5.6508,165100.0],["2012-08-09",5.658,5.8404,5.6414,5.8357,294200.0],["2012-08-10",5.8262,5.8499,5.748,5.8238,176300.0],["2012-08-13",5.8309,5.8475,5.793,5.8357,139500.0],["2012-08-14",5.8641,5.8641,5.7883,5.8285,132400.0],["2012-08-15",5.8072,5.8285,5.7527,5.8238,118500.0],["2012-08-16",5.8096,5.8925,5.7693,5.8688,123000.0],["2012-08-17",5.8878,5.9423,5.8759,5.9423,164500.0],["2012-08-20",5.9754,6.0631,5.9612,6.0513,320400.0],["2012-08-21",6.0134,6.075,5.729,5.7622,476500.0],["2012-08-22",5.7219,5.7693,5.6272,5.7053,290600.0],["2012-08-23",5.6556,5.6698,5.4115,5.4518,651300.0],["2012-08-24",5.4423,5.6248,5.4423,5.6011,370500.0],["2012-08-27",5.6272,5.7006,5.5916,5.6461,189500.0],["2012-08-28",5.6532,5.6864,5.5774,5.5916,309200.0],["2012-08-29",5.62,5.8404,5.62,5.7812,340300.0],["2012-08-30",5.7906,5.8404,5.7433,5.7859,170800.0],["2012-08-31",5.8285,5.8333,5.7456,5.8167,225300.0],["2012-09-04",5.883,5.9565,5.8736,5.9399,290500.0],["2012-09-05",5.9565,6.0465,5.9518,6.0347,333200.0],["2012-09-06",6.0442,6.1223,6.0015,6.1105,503200.0],["2012-09-07",6.1389,6.1911,6.0726,6.0939,349500.0],["2012-09-10",6.1157,6.2148,5.9005,5.9875,431900.0],["2012-09-11",5.9996,6.0214,5.8787,5.9125,270400.0],["2012-09-12",5.9101,5.9633,5.8787,5.944,179800.0],["2012-09-13",5.9367,6.0625,5.8811,6.0286,217200.0],["2012-09-14",6.0601,6.0891,5.9972,6.0649,240600.0],["2012-09-17",6.048,6.1858,6.048,6.1133,216900.0],["2012-09-18",6.1399,6.1399,6.0165,6.0528,190300.0],["2012-09-19",6.0504,6.1278,6.0407,6.077,180100.0],["2012-09-20",6.0722,6.2148,6.0722,6.1689,187800.0],["2012-09-21",6.2511,6.2825,6.1979,6.2269,214800.0],["2012-09-24",6.2293,6.2874,6.1882,6.2124,169000.0],["2012-09-25",6.2342,6.2729,6.0335,6.0431,313500.0],["2012-09-26",6.0504,6.181,6.0504,6.181,237100.0],["2012-09-27",6.2003,6.2487,6.1786,6.2076,151900.0],["2012-09-28",6.181,6.2608,6.135,6.2051,189300.0],["2012-10-01",6.2584,6.4034,6.2318,6.3527,288100.0],["2012-10-02",6.3599,6.3841,6.2463,6.314,205900.0],["2012-10-03",6.3116,6.343,6.2438,6.2656,131000.0],["2012-10-04",6.268,6.3744,6.2656,6.3527,185300.0],["2012-10-05",6.3938,6.4446,6.3406,6.4131,280800.0],["2012-10-08",6.4107,6.4591,6.343,6.3502,182200.0],["2012-10-09",6.343,6.3575,6.1882,6.3043,178500.0],["2012-10-10",6.2922,6.2922,6.0093,6.1278,360700.0],["2012-10-11",6.1423,6.164,6.0939,6.1084,156000.0],["2012-10-12",6.0963,6.1616,6.0649,6.1108,140500.0],["2012-10-15",6.1205,6.1544,6.031,6.1423,143800.0],["2012-10-16",6.1544,6.2608,6.1495,6.2535,141300.0],["2012-10-17",6.2777,6.3744,6.2463,6.3406,135800.0],["2012-10-18",6.3382,6.3889,6.3285,6.3793,116100.0],["2012-10-19",6.3623,6.3648,6.2076,6.2559,183900.0],["2012-10-22",6.2632,6.3357,6.2148,6.3261,157600.0],["2012-10-23",6.2704,6.3043,6.2245,6.2801,96200.0],["2012-10-24",6.3164,6.3454,6.2656,6.2898,91400.0],["2012-10-25",6.3285,6.3744,6.2487,6.3599,164000.0],["2012-10-26",6.3768,6.4204,6.3212,6.3793,121000.0],["2012-10-31",6.0867,6.3454,5.915,6.2946,315600.0],["2012-11-01",6.4083,6.4276,6.2874,6.3744,158300.0],["2012-11-02",6.4107,6.4107,6.2172,6.2172,104100.0],["2012-11-05",6.21,6.21,6.0697,6.1012,239200.0],["2012-11-06",6.1665,6.2221,6.1471,6.2027,142700.0],["2012-11-07",5.9996,6.152,5.8908,5.9561,276800.0],["2012-11-08",6.0069,6.2027,5.9101,5.9391,336500.0],["2012-11-09",5.9464,6.1278,5.9464,6.0722,189200.0],["2012-11-12",6.0721,6.1181,6.031,6.0818,137800.0],["2012-11-13",6.0455,6.181,6.0335,6.0842,155900.0],["2012-11-14",6.1036,6.1519,5.1653,5.441,1829300.0],["2012-11-15",5.6224,5.7795,5.5014,5.6997,686400.0],["2012-11-16",5.7215,5.9875,5.6973,5.9561,361700.0],["2012-11-19",6.0238,6.031,5.8521,5.9657,285300.0],["2012-11-20",5.9827,6.031,5.8714,5.9875,250000.0],["2012-11-21",6.0189,6.0286,5.9609,5.9948,148300.0],["2012-11-23",6.0141,6.0141,5.9488,5.9875,98300.0],["2012-11-26",6.031,6.031,5.9295,5.9754,142000.0],["2012-11-27",5.9948,6.0165,5.9222,5.9222,156300.0],["2012-11-28",5.9174,6.0189,5.8908,6.0189,201600.0],["2012-11-29",6.048,6.1665,6.0262,6.1592,247900.0],["2012-11-30",6.2269,6.2269,6.0915,6.1713,207800.0],["2012-12-03",6.1906,6.2777,6.1713,6.2293,197200.0],["2012-12-04",6.2293,6.2898,6.0842,6.1157,313700.0],["2012-12-05",6.1326,6.2777,6.1326,6.2051,210800.0],["2012-12-06",6.1858,6.2438,6.1665,6.2051,131700.0],["2012-12-07",6.3623,6.3623,6.1544,6.1882,208900.0],["2012-12-10",6.1932,6.2179,6.1043,6.124,54000.0],["2012-12-11",6.1191,6.2302,6.1191,6.1438,142500.0],["2012-12-12",6.1611,6.1734,6.0573,6.0746,132500.0],["2012-12-13",6.0969,6.129,5.9536,5.9956,234200.0],["2012-12-14",5.9833,6.0327,5.9265,5.9882,202100.0],["2012-12-17",5.9907,6.1388,5.9709,6.1388,167000.0],["2012-12-18",6.1339,6.3068,6.0944,6.2969,209300.0],["2012-12-19",6.2969,6.3068,6.1734,6.1882,170100.0],["2012-12-20",6.2277,6.3216,6.1512,6.1882,387500.0],["2012-12-21",6.0722,6.1709,6.0573,6.0598,349200.0],["2012-12-24",6.0598,6.0894,6.0178,6.0796,104800.0],["2012-12-26",6.1191,6.166,6.0598,6.0746,118600.0],["2012-12-27",6.0746,6.1438,5.9759,6.0499,215500.0],["2012-12-28",6.008,6.1265,5.9907,6.0549,137100.0],["2012-12-31",6.0401,6.2969,6.0401,6.2944,263400.0],["2013-01-02",6.3907,6.6278,6.3858,6.5636,483400.0],["2013-01-03",6.5117,6.5315,6.4228,6.4574,260900.0],["2013-01-04",6.4747,6.5932,6.4697,6.5586,216200.0],["2013-01-07",6.5537,6.566,6.487,6.492,194200.0],["2013-01-08",6.45,6.4895,6.4203,6.445,193800.0],["2013-01-09",6.445,6.5339,6.4179,6.5265,131000.0],["2013-01-10",6.566,6.5784,6.4895,6.5487,130500.0],["2013-01-11",6.5537,6.5537,6.4747,6.5265,120200.0],["2013-01-14",6.5043,6.5512,6.445,6.45,184200.0],["2013-01-15",6.4352,6.4623,6.3932,6.4524,171000.0],["2013-01-16",6.4549,6.5018,6.4401,6.4426,148000.0],["2013-01-17",6.4845,6.5191,6.4673,6.5092,183400.0],["2013-01-18",6.5092,6.5413,6.4895,6.5413,121400.0],["2013-01-22",6.5512,6.571,6.5315,6.5685,211200.0],["2013-01-23",6.5734,6.5809,6.5117,6.5241,139800.0],["2013-01-24",6.5339,6.5833,6.4599,6.4722,130200.0],["2013-01-25",6.5068,6.5068,6.4154,6.4574,199300.0],["2013-01-28",6.445,6.4697,6.3932,6.4426,202500.0],["2013-01-29",6.445,6.492,6.445,6.4599,155000.0],["2013-01-30",6.4722,6.6747,6.4697,6.6747,331100.0],["2013-01-31",6.7019,6.7537,6.65,6.7265,293000.0],["2013-02-01",6.7661,6.8574,6.7167,6.8056,221500.0],["2013-02-04",6.9438,6.9537,6.8327,6.8698,724500.0],["2013-02-05",6.929,7.1587,6.8846,7.1241,586400.0],["2013-02-06",7.1537,7.25,7.0155,7.0303,329600.0],["2013-02-07",7.05,7.0698,6.9266,6.9908,292900.0],["2013-02-08",7.0253,7.1365,7.0081,7.0871,208500.0],["2013-02-11",7.0723,7.1167,6.9784,7.0649,178000.0],["2013-02-12",7.0624,7.1365,6.9957,7.1044,166200.0],["2013-02-13",7.1068,7.1216,7.0204,7.0772,206700.0],["2013-02-14",7.0327,7.1612,6.9982,7.097,189000.0],["2013-02-15",7.1414,7.1834,7.0698,7.1784,169000.0],["2013-02-19",7.2254,7.3315,7.2081,7.2575,347100.0],["2013-02-20",7.2846,7.297,7.2031,7.2031,269700.0],["2013-02-21",7.1933,7.1933,6.929,7.0698,452100.0],["2013-02-22",7.1315,7.334,7.0994,7.292,212300.0],["2013-02-25",7.3636,7.4081,7.1908,7.1982,217300.0],["2013-02-26",7.2254,7.3192,7.2229,7.2649,165800.0],["2013-02-27",7.2476,7.4427,7.2278,7.371,216700.0],["2013-02-28",7.413,7.5809,7.3859,7.4575,256500.0],["2013-03-01",7.3735,7.3735,7.1142,7.3365,448100.0],["2013-03-04",7.3291,7.4303,7.3291,7.3587,445100.0],["2013-03-05",7.4525,7.5735,7.3834,7.4698,299000.0],["2013-03-06",7.5316,7.5809,7.3957,7.4402,216400.0],["2013-03-07",7.5143,7.5143,7.334,7.3686,322000.0],["2013-03-08",7.4328,7.4328,7.334,7.3982,325800.0],["2013-03-11",7.456,7.456,7.2926,7.3655,308300.0],["2013-03-12",7.3404,7.3404,7.1895,7.2172,351600.0],["2013-03-13",7.2096,7.3127,7.2021,7.2926,158800.0],["2013-03-14",7.3278,7.4158,7.3127,7.368,126500.0],["2013-03-15",7.3756,7.3756,7.1945,7.2197,292600.0],["2013-03-18",7.1568,7.2649,7.099,7.1618,256800.0],["2013-03-19",7.1543,7.2322,6.9581,7.0135,440100.0],["2013-03-20",7.0487,7.1543,7.0411,7.0638,186500.0],["2013-03-21",7.0713,7.1317,7.0034,7.0311,153700.0],["2013-03-22",7.0386,7.109,7.0034,7.0889,190000.0],["2013-03-25",7.0939,7.1618,6.9204,6.9707,240600.0],["2013-03-26",6.9783,7.0286,6.9254,7.026,198800.0],["2013-03-27",6.9858,7.0386,6.9657,7.0135,153300.0],["2013-03-28",7.0436,7.0914,7.0059,7.0386,224700.0],["2013-04-01",7.0286,7.0688,6.7897,6.8852,373200.0],["2013-04-02",6.9179,6.9959,6.8777,6.933,214800.0],["2013-04-03",6.933,6.9632,6.767,6.7746,303500.0],["2013-04-04",6.8978,7.0311,6.8978,7.0084,281600.0],["2013-04-05",6.8928,6.9632,6.8198,6.9405,187500.0],["2013-04-08",6.9405,6.9984,6.8827,6.9908,150900.0],["2013-04-09",7.0512,7.0512,6.9129,6.9179,139100.0],["2013-04-10",6.9506,7.0587,6.9355,7.026,314000.0],["2013-04-11",7.026,7.0286,6.8525,6.8777,322200.0],["2013-04-12",6.8601,6.8852,6.7972,6.8374,183200.0],["2013-04-15",6.855,6.855,6.5382,6.6111,497700.0],["2013-04-16",6.7444,6.7997,6.6664,6.757,212800.0],["2013-04-17",6.7343,6.7519,6.5432,6.6011,220800.0],["2013-04-18",6.6187,6.6765,6.503,6.5533,232300.0],["2013-04-19",6.5709,6.6815,6.5583,6.6614,149100.0],["2013-04-22",6.6614,6.7721,6.5885,6.7494,239400.0],["2013-04-23",6.84,6.8676,6.7721,6.8576,201100.0],["2013-04-24",6.8626,6.9154,6.7846,6.845,165900.0],["2013-04-25",6.8852,6.8877,6.8249,6.8425,153000.0],["2013-04-26",6.8349,6.8777,6.8022,6.8299,142600.0],["2013-04-29",6.8299,6.9858,6.8299,6.9531,140200.0],["2013-04-30",6.9506,7.0562,6.9431,7.0336,162700.0],["2013-05-01",7.021,7.021,6.7821,6.7846,269200.0],["2013-05-02",6.8098,6.9757,6.7897,6.9129,130100.0],["2013-05-03",7.0311,7.1191,6.9556,6.9984,194300.0],["2013-05-06",7.0235,7.3907,7.0034,7.3077,886300.0],["2013-05-07",7.3831,7.5114,7.3379,7.4586,461100.0],["2013-05-08",7.4812,7.5239,7.3932,7.4711,340800.0],["2013-05-09",7.4309,7.4686,7.0688,7.0939,764500.0],["2013-05-10",7.1115,7.1769,7.0562,7.1618,307600.0],["2013-05-13",7.1342,7.1794,7.0939,7.1719,158900.0],["2013-05-14",7.1819,7.3303,7.1794,7.3253,257100.0],["2013-05-15",7.5415,7.5415,7.2951,7.3328,181900.0],["2013-05-16",7.2976,7.3429,7.2297,7.2624,161300.0],["2013-05-17",7.3429,7.3705,7.2674,7.3152,154000.0],["2013-05-20",7.3027,7.4108,7.2851,7.3479,98400.0],["2013-05-21",7.3479,7.4158,7.3479,7.3479,91200.0],["2013-05-22",7.3479,7.4359,7.1518,7.2272,181300.0],["2013-05-23",7.1115,7.2524,7.0788,7.2121,187100.0],["2013-05-24",7.1819,7.2599,7.1819,7.2448,66500.0],["2013-05-28",7.2951,7.4284,7.2172,7.2624,153900.0],["2013-05-29",7.2146,7.2901,7.1115,7.2121,129900.0],["2013-05-30",7.2272,7.3353,7.1518,7.2825,111400.0],["2013-05-31",7.2549,7.2825,7.1166,7.1467,168200.0],["2013-06-03",7.2096,7.2926,7.0788,7.2498,312900.0],["2013-06-04",7.28,7.3982,7.2046,7.2322,328100.0],["2013-06-05",7.2297,7.2348,7.0839,7.1317,213400.0],["2013-06-06",7.1467,7.2599,7.1065,7.2423,195300.0],["2013-06-07",7.2926,7.368,7.2524,7.3001,233000.0],["2013-06-10",7.3796,7.3796,7.2617,7.3283,29800.0],["2013-06-11",7.2463,7.3104,7.2002,7.2156,134300.0],["2013-06-12",7.2643,7.2643,6.9722,7.0465,243000.0],["2013-06-13",7.0234,7.1208,6.9209,7.0875,225600.0],["2013-06-14",7.0593,7.1515,6.9978,7.0516,87900.0],["2013-06-17",7.1208,7.1746,7.0746,7.1438,122900.0],["2013-06-18",7.1413,7.1695,7.0542,7.131,151700.0],["2013-06-19",7.1464,7.1464,6.9645,6.9747,155700.0],["2013-06-20",6.8543,6.8543,6.5878,6.6852,505000.0],["2013-06-21",6.7236,7.026,6.6698,7.026,984900.0],["2013-06-24",6.9107,6.9183,6.5263,6.7492,429700.0],["2013-06-25",6.8492,6.9568,6.8005,6.9363,189500.0],["2013-06-26",7.0439,7.0644,6.9312,6.9593,153900.0],["2013-06-27",7.0362,7.172,7.0055,7.1515,168400.0],["2013-06-28",7.1285,7.172,7.0337,7.049,256000.0],["2013-07-01",7.108,7.2668,7.067,7.1515,161500.0],["2013-07-02",7.1566,7.2386,7.0618,7.1592,205500.0],["2013-07-03",7.1643,7.1925,7.0977,7.1336,55900.0],["2013-07-05",7.2617,7.2617,7.0721,7.1771,81600.0],["2013-07-08",7.1848,7.2463,7.1643,7.1746,101600.0],["2013-07-09",7.2258,7.2361,7.1361,7.1848,117900.0],["2013-07-10",7.19,7.2156,7.1259,7.2028,93400.0],["2013-07-11",7.2796,7.2899,7.19,7.254,112300.0],["2013-07-12",7.2438,7.2976,7.2386,7.2796,75800.0],["2013-07-15",7.3027,7.3821,7.2463,7.3591,144800.0],["2013-07-16",7.3437,7.4026,7.3027,7.3591,84100.0],["2013-07-17",7.4052,7.4667,7.3488,7.4257,135700.0],["2013-07-18",7.4641,7.4949,7.4359,7.4693,98200.0],["2013-07-19",7.4411,7.5307,7.3924,7.4949,126300.0],["2013-07-22",7.5256,7.5461,7.4488,7.5231,113300.0],["2013-07-23",7.5282,7.582,7.4821,7.4974,152100.0],["2013-07-24",7.5615,7.5615,7.3565,7.3693,158900.0],["2013-07-25",7.3821,7.5179,7.377,7.5077,404100.0],["2013-07-26",7.4667,7.5333,7.4385,7.5205,81500.0],["2013-07-29",7.5179,7.5564,7.3949,7.4564,354600.0],["2013-07-30",7.4718,7.5512,7.4078,7.4744,143400.0],["2013-07-31",7.5154,7.5154,7.418,7.4411,382700.0],["2013-08-01",7.5154,7.541,7.4334,7.5,149200.0],["2013-08-02",7.4923,7.5359,7.4539,7.5333,242700.0],["2013-08-05",7.5333,7.5538,7.459,7.541,240600.0],["2013-08-06",7.5359,7.5538,7.4898,7.5384,135300.0],["2013-08-07",7.5051,7.5179,7.3744,7.4564,159500.0],["2013-08-08",7.4821,7.5589,7.4308,7.5179,123400.0],["2013-08-09",7.5231,7.5487,7.4641,7.5179,106300.0],["2013-08-12",7.4744,7.5615,7.4462,7.5589,154600.0],["2013-08-13",7.5922,7.6871,7.541,7.6691,189700.0],["2013-08-14",7.6486,7.7357,7.623,7.6819,177500.0],["2013-08-15",7.5871,7.6537,7.5333,7.5615,142600.0],["2013-08-16",7.5205,7.6384,7.4974,7.5615,141100.0],["2013-08-19",7.5589,7.5999,7.4795,7.4872,108100.0],["2013-08-20",7.4872,7.5717,7.4334,7.5615,239600.0],["2013-08-21",7.5436,7.582,7.459,7.4718,136500.0],["2013-08-22",7.4769,7.582,7.4769,7.5717,97000.0],["2013-08-23",7.5846,7.5846,7.4898,7.5769,79600.0],["2013-08-26",7.5717,7.6307,7.5205,7.5769,77100.0],["2013-08-27",7.4949,7.5641,7.4436,7.4513,124600.0],["2013-08-28",7.4385,7.4974,7.4052,7.4308,134000.0],["2013-08-29",7.4308,7.5769,7.3796,7.5333,102400.0],["2013-08-30",7.5666,7.5743,7.4411,7.4744,135900.0],["2013-09-03",7.5743,7.6204,7.4359,7.5128,132400.0],["2013-09-04",7.5128,7.6179,7.5128,7.6179,169500.0],["2013-09-05",7.6179,7.6409,7.5128,7.5487,116600.0],["2013-09-06",7.5974,7.6409,7.4821,7.5769,122800.0],["2013-09-09",7.71,7.7152,7.5638,7.6526,170400.0],["2013-09-10",7.6813,7.7021,7.5821,7.6212,151300.0],["2013-09-11",7.6239,7.6604,7.5612,7.616,118000.0],["2013-09-12",7.5951,7.6186,7.569,7.5847,89100.0],["2013-09-13",7.6212,7.6682,7.5899,7.6395,73100.0],["2013-09-16",7.6917,7.6917,7.5873,7.6186,112100.0],["2013-09-17",7.6186,7.6552,7.5899,7.6447,90400.0],["2013-09-18",7.6056,7.6943,7.556,7.6839,174200.0],["2013-09-19",7.6552,7.6865,7.556,7.6369,163200.0],["2013-09-20",7.6761,7.6787,7.5873,7.6369,277800.0],["2013-09-23",7.6552,7.6995,7.5821,7.6682,144800.0],["2013-09-24",7.6604,7.6943,7.6134,7.6421,96700.0],["2013-09-25",7.6604,7.7465,7.6369,7.6526,114300.0],["2013-09-26",7.6813,7.6839,7.5951,7.6604,147900.0],["2013-09-27",7.603,7.6656,7.5951,7.65,152500.0],["2013-09-30",7.5795,7.6787,7.5717,7.6656,103600.0],["2013-10-01",7.6552,7.7361,7.6343,7.71,111400.0],["2013-10-02",7.6761,7.6969,7.569,7.6239,152800.0],["2013-10-03",7.6291,7.6343,7.5195,7.569,95700.0],["2013-10-04",7.5508,7.6421,7.5508,7.6317,61100.0],["2013-10-07",7.5899,7.6317,7.556,7.5899,147100.0],["2013-10-08",7.5795,7.6186,7.5247,7.5273,107700.0],["2013-10-09",7.5325,7.6212,7.5221,7.5638,78700.0],["2013-10-10",7.6369,7.6917,7.6004,7.6734,96200.0],["2013-10-11",7.6473,7.7674,7.6473,7.7648,103200.0],["2013-10-14",7.7335,7.7465,7.6578,7.7439,89500.0],["2013-10-15",7.7022,7.7361,7.6421,7.6682,83100.0],["2013-10-16",7.6943,7.7335,7.6395,7.6787,118800.0],["2013-10-17",7.6656,7.757,7.6239,7.7387,128300.0],["2013-10-18",7.7831,7.8092,7.7596,7.7987,116600.0],["2013-10-21",7.817,7.817,7.723,7.7491,98400.0],["2013-10-22",7.7491,7.7961,7.7152,7.7491,112400.0],["2013-10-23",7.7256,7.8274,7.723,7.8118,85800.0],["2013-10-24",7.8274,7.8353,7.7726,7.8196,87900.0],["2013-10-25",7.83,7.8431,7.7831,7.8092,78800.0],["2013-10-28",7.8196,7.8901,7.7935,7.8744,239600.0],["2013-10-29",7.877,7.9344,7.8431,7.9031,101900.0],["2013-10-30",7.9344,7.9397,7.8431,7.8431,89900.0],["2013-10-31",7.8405,7.8744,7.7674,7.7674,85300.0],["2013-11-01",7.7544,7.7778,7.6212,7.6343,167300.0],["2013-11-04",7.6317,7.7126,7.6082,7.6995,111300.0],["2013-11-05",7.6787,7.7361,7.6369,7.6891,73300.0],["2013-11-06",7.6995,7.71,7.5299,7.5638,189200.0],["2013-11-07",7.83,7.83,7.5951,7.6108,164600.0],["2013-11-08",7.5195,7.5873,7.4255,7.4699,325200.0],["2013-11-11",7.4281,7.5247,7.4281,7.4725,138400.0],["2013-11-12",7.4385,7.496,7.4255,7.4777,106100.0],["2013-11-13",7.4594,7.5064,7.3994,7.4751,106900.0],["2013-11-14",7.4751,7.5482,7.4385,7.5247,100900.0],["2013-11-15",7.5325,7.603,7.5038,7.5925,117200.0],["2013-11-18",7.5899,7.6239,7.5299,7.5377,120400.0],["2013-11-19",7.5195,7.5429,7.4177,7.4725,166400.0],["2013-11-20",7.4568,7.5221,7.4542,7.4855,116200.0],["2013-11-21",7.5116,7.5534,7.4203,7.5429,136500.0],["2013-11-22",7.5403,7.556,7.4855,7.5142,147900.0],["2013-11-25",7.5351,7.5455,7.4907,7.509,114100.0],["2013-11-26",7.5273,7.5586,7.496,7.5299,82500.0],["2013-11-27",7.556,7.6865,7.5429,7.6813,129100.0],["2013-11-29",7.6995,7.7935,7.6839,7.7674,93000.0],["2013-12-02",7.7465,7.817,7.6604,7.6839,104500.0],["2013-12-03",7.6813,7.6865,7.5847,7.6395,125800.0],["2013-12-04",7.6317,7.6995,7.5299,7.6186,119400.0],["2013-12-05",7.6265,7.6473,7.5429,7.6212,88900.0],["2013-12-06",7.6891,7.7361,7.663,7.7309,138400.0],["2013-12-09",7.7787,7.7787,7.6059,7.6405,205200.0],["2013-12-10",7.6139,7.6405,7.5501,7.6006,118900.0],["2013-12-11",7.5926,7.6298,7.5288,7.5474,118400.0],["2013-12-12",7.5793,7.5793,7.4065,7.4172,175500.0],["2013-12-13",7.4172,7.4544,7.2975,7.4251,237400.0],["2013-12-16",7.4331,7.4863,7.4251,7.4544,112000.0],["2013-12-17",7.4411,7.5182,7.4065,7.4889,111200.0],["2013-12-18",7.4863,7.5527,7.4039,7.5341,132600.0],["2013-12-19",7.5448,7.574,7.4118,7.4118,120200.0],["2013-12-20",7.4384,7.465,7.3108,7.3773,323500.0],["2013-12-23",7.3693,7.3906,7.3161,7.348,189100.0],["2013-12-24",7.3879,7.4703,7.364,7.4437,101900.0],["2013-12-26",7.4916,7.4916,7.364,7.3906,121100.0],["2013-12-27",7.3773,7.3906,7.3215,7.3587,104100.0],["2013-12-30",7.3374,7.3773,7.3161,7.3215,145200.0],["2013-12-31",7.3028,7.3879,7.3028,7.3507,153300.0],["2014-01-02",7.3108,7.348,7.2949,7.3055,211900.0],["2014-01-03",7.3161,7.3826,7.3082,7.3347,110700.0],["2014-01-06",7.3348,7.348,7.2869,7.2869,144900.0],["2014-01-07",7.2869,7.3215,7.2071,7.2125,194900.0],["2014-01-08",7.2284,7.2284,7.0662,7.1354,288300.0],["2014-01-09",7.1247,7.146,7.0822,7.1114,214800.0],["2014-01-10",7.263,7.683,7.2577,7.6165,485300.0],["2014-01-13",7.6219,7.6219,7.4172,7.4517,177900.0],["2014-01-14",7.4517,7.5208,7.4411,7.4624,173600.0],["2014-01-15",7.4916,7.5634,7.4464,7.5155,142700.0],["2014-01-16",7.4996,7.5581,7.4783,7.5235,115100.0],["2014-01-17",7.5022,7.5235,7.4517,7.4597,73700.0],["2014-01-21",7.5076,7.5076,7.4039,7.4491,206700.0],["2014-01-22",7.4278,7.465,7.4145,7.4198,111200.0],["2014-01-23",7.3826,7.4172,7.3666,7.3666,100500.0],["2014-01-24",7.3667,7.3932,7.1939,7.2311,214300.0],["2014-01-27",7.2284,7.2311,7.1327,7.154,216000.0],["2014-01-28",7.154,7.239,7.1354,7.2204,157100.0],["2014-01-29",7.1779,7.2311,7.1061,7.1168,156500.0],["2014-01-30",7.154,7.2577,7.146,7.2364,115800.0],["2014-01-31",7.1433,7.2444,7.1114,7.1673,125400.0],["2014-02-03",7.1566,7.1752,6.9546,6.9998,227700.0],["2014-02-04",7.0104,7.0609,6.9785,7.0051,109000.0],["2014-02-05",6.944,6.9891,6.9174,6.936,138600.0],["2014-02-06",6.9386,7.1327,6.9386,7.1035,215600.0],["2014-02-07",7.138,7.2337,7.1088,7.1938,145800.0],["2014-02-10",7.1885,7.2284,7.154,7.2098,168300.0],["2014-02-11",7.2125,7.4012,7.2071,7.3108,188300.0],["2014-02-12",7.3347,7.4624,7.3347,7.4278,193900.0],["2014-02-13",7.4278,7.6617,7.3879,7.6086,182600.0],["2014-02-14",7.6352,7.6803,7.5607,7.6431,112800.0],["2014-02-18",7.6511,7.7947,7.6511,7.7601,188700.0],["2014-02-19",7.7601,7.7601,7.5793,7.59,138600.0],["2014-02-20",7.5102,7.7069,7.5102,7.675,133600.0],["2014-02-21",7.7096,7.7468,7.6591,7.7016,124900.0],["2014-02-24",7.6936,7.8133,7.691,7.7495,148600.0],["2014-02-25",7.7628,7.7654,7.5182,7.5607,291500.0],["2014-02-26",7.566,7.6298,7.5527,7.5846,163900.0],["2014-02-27",7.5714,7.6857,7.3534,7.4145,676900.0],["2014-02-28",7.4331,7.5288,7.4145,7.473,338200.0],["2014-03-03",7.4142,7.5077,7.3982,7.4142,215600.0],["2014-03-04",7.4142,7.4463,7.3233,7.334,396800.0],["2014-03-05",7.3206,7.3982,7.2191,7.2565,301300.0],["2014-03-06",7.2806,7.3474,7.2592,7.3474,187700.0],["2014-03-07",7.3741,7.3768,7.2725,7.2966,180200.0],["2014-03-10",7.3266,7.3457,7.2284,7.3402,269500.0],["2014-03-11",7.3157,7.3375,7.2366,7.2584,187000.0],["2014-03-12",7.2502,7.3566,7.2339,7.3348,227700.0],["2014-03-13",7.3566,7.3566,7.2393,7.2611,205200.0],["2014-03-14",7.2475,7.2993,7.0921,7.1902,265000.0],["2014-03-17",7.2039,7.2611,7.1166,7.1357,372400.0],["2014-03-18",7.1357,7.193,7.1166,7.1384,262100.0],["2014-03-19",7.1303,7.1439,7.0321,7.0703,241900.0],["2014-03-20",7.0757,7.133,7.0212,7.133,273500.0],["2014-03-21",7.1712,7.1903,7.0812,7.0975,601000.0],["2014-03-24",7.0975,7.1303,7.0566,7.073,209100.0],["2014-03-25",7.0948,7.1493,7.0648,7.1439,217400.0],["2014-03-26",7.1712,7.2121,7.1084,7.1139,353600.0],["2014-03-27",7.1384,7.1984,7.1221,7.1684,166100.0],["2014-03-28",7.1821,7.2039,7.0894,7.103,196700.0],["2014-03-31",7.1439,7.1657,7.0566,7.0594,305800.0],["2014-04-01",7.0703,7.1139,7.0376,7.0621,196000.0],["2014-04-02",7.0512,7.1875,7.0512,7.1575,210800.0],["2014-04-03",7.1739,7.2093,7.103,7.1875,307800.0],["2014-04-04",7.2202,7.2884,7.1712,7.2448,357300.0],["2014-04-07",7.2121,7.2421,7.1112,7.1112,255600.0],["2014-04-08",7.1166,7.2257,7.0812,7.0866,297200.0],["2014-04-09",7.1166,7.1166,7.0485,7.1003,252300.0],["2014-04-10",7.0975,7.1412,7.0785,7.0894,283500.0],["2014-04-11",7.0485,7.0866,6.9994,7.0103,299500.0],["2014-04-14",7.043,7.1575,7.0157,7.0866,206300.0],["2014-04-15",7.0894,7.1248,7.0294,7.0675,158800.0],["2014-04-16",7.1057,7.1194,7.043,7.0866,133100.0],["2014-04-17",7.0975,7.1221,7.043,7.0839,135500.0],["2014-04-21",7.0894,7.1439,7.0785,7.1303,190000.0],["2014-04-22",7.1439,7.1575,7.1084,7.1439,170200.0],["2014-04-23",7.133,7.2121,7.1166,7.1494,170200.0],["2014-04-24",7.1793,7.1903,7.1166,7.1412,139600.0],["2014-04-25",7.1357,7.163,7.0894,7.1112,125900.0],["2014-04-28",7.1439,7.1466,7.0348,7.0376,209100.0],["2014-04-29",7.0812,7.1221,7.0403,7.0403,161700.0],["2014-04-30",7.043,7.1303,7.0266,7.1084,199200.0],["2014-05-01",7.1275,7.1384,7.0348,7.0839,202700.0],["2014-05-02",7.0839,7.1303,7.0621,7.1003,159900.0],["2014-05-05",7.0757,7.1194,7.0757,7.1139,134000.0],["2014-05-06",7.1112,7.1194,7.0485,7.0539,156400.0],["2014-05-07",7.0948,7.0948,7.0076,7.0757,195400.0],["2014-05-08",7.0839,7.0839,6.7294,6.7458,593800.0],["2014-05-09",6.8549,6.9094,6.7676,6.893,505000.0],["2014-05-12",6.923,6.9967,6.8903,6.9612,244200.0],["2014-05-13",6.9667,6.9748,6.9176,6.9367,218900.0],["2014-05-14",6.9258,6.9612,6.8194,6.8194,274100.0],["2014-05-15",6.8167,6.9094,6.8031,6.9012,236200.0],["2014-05-16",6.8958,6.9203,6.7622,6.844,329400.0],["2014-05-19",6.8167,6.953,6.8167,6.8985,220900.0],["2014-05-20",6.8712,6.8985,6.8276,6.8712,198800.0],["2014-05-21",6.9285,6.9421,6.8767,6.9176,190900.0],["2014-05-22",6.9394,6.9912,6.9258,6.9476,229000.0],["2014-05-23",6.9805,7.0518,6.9393,7.0491,166800.0],["2014-05-27",7.0929,7.1313,7.0107,7.0957,236200.0],["2014-05-28",7.1094,7.2081,7.1094,7.1917,266500.0],["2014-05-29",7.2109,7.3809,7.1944,7.274,335300.0],["2014-05-30",7.2712,7.3124,7.1862,7.1999,441300.0],["2014-06-02",7.2356,7.2904,7.2054,7.2795,195200.0],["2014-06-03",7.2685,7.3261,7.2136,7.3179,368900.0],["2014-06-04",7.3179,7.3343,7.2795,7.3069,179100.0],["2014-06-05",7.3151,7.3617,7.2356,7.3316,176700.0],["2014-06-06",7.3919,7.4056,7.348,7.3974,296500.0],["2014-06-09",7.389,7.4338,7.277,7.4254,312700.0],["2014-06-10",7.3918,7.4394,7.3414,7.3442,166200.0],["2014-06-11",7.347,7.4002,7.291,7.3078,125600.0],["2014-06-12",7.305,7.3442,7.277,7.3386,218300.0],["2014-06-13",7.3358,7.347,7.2575,7.2854,233800.0],["2014-06-16",7.291,7.3638,7.2658,7.333,178300.0],["2014-06-17",7.3302,7.3526,7.2938,7.319,195600.0],["2014-06-18",7.319,7.3358,7.2658,7.333,163000.0],["2014-06-19",7.3246,7.403,7.319,7.403,199300.0],["2014-06-20",7.403,7.5457,7.403,7.5149,772800.0],["2014-06-23",7.5122,7.5513,7.4702,7.5038,287100.0],["2014-06-24",7.5205,7.6045,7.4926,7.5177,265700.0],["2014-06-25",7.4814,7.6213,7.473,7.6017,300300.0],["2014-06-26",7.6325,7.9068,7.5877,7.8984,630100.0],["2014-06-27",7.848,7.8984,7.6661,7.8648,2701100.0],["2014-06-30",7.8368,7.9992,7.8032,7.9404,451200.0],["2014-07-01",7.9236,8.0243,7.9236,7.946,341500.0],["2014-07-02",7.9432,7.9852,7.8844,7.9516,158500.0],["2014-07-03",7.9488,7.974,7.9012,7.904,92000.0],["2014-07-07",7.9096,7.9124,7.8592,7.89,133600.0],["2014-07-08",7.8788,7.8788,7.6913,7.7501,233200.0],["2014-07-09",7.7473,7.8116,7.7417,7.8004,93500.0],["2014-07-10",7.7221,7.7808,7.6829,7.7808,133200.0],["2014-07-11",7.7668,7.792,7.7025,7.7305,159500.0],["2014-07-14",7.7557,7.8004,7.7557,7.7724,120500.0],["2014-07-15",7.7557,7.8088,7.7165,7.7836,112800.0],["2014-07-16",7.7976,7.7976,7.7165,7.7305,111800.0],["2014-07-17",7.7249,7.7808,7.6269,7.6297,170000.0],["2014-07-18",7.6297,7.7361,7.6297,7.6969,91200.0],["2014-07-21",7.6941,7.7137,7.6577,7.6773,70900.0],["2014-07-22",7.7305,7.7333,7.6381,7.6381,99000.0],["2014-07-23",7.6633,7.7193,7.6325,7.6997,69600.0],["2014-07-24",7.6941,7.6997,7.6353,7.6829,75800.0],["2014-07-25",7.6829,7.7137,7.6297,7.6913,75300.0],["2014-07-28",7.6913,7.7025,7.6269,7.6913,77800.0],["2014-07-29",7.6801,7.7221,7.6353,7.6353,108600.0],["2014-07-30",7.6381,7.7221,7.5793,7.5849,88700.0],["2014-07-31",7.5765,7.5961,7.431,7.4338,207200.0],["2014-08-01",7.431,7.487,7.277,7.3134,277900.0],["2014-08-04",7.347,7.4786,7.3274,7.445,136600.0],["2014-08-05",7.445,7.4618,7.3918,7.4226,116700.0],["2014-08-06",7.4478,7.473,7.3834,7.4338,73300.0],["2014-08-07",7.5569,7.7752,7.445,7.6269,221100.0],["2014-08-08",7.6409,7.7165,7.6269,7.6941,97100.0],["2014-08-11",7.6941,7.7668,7.6913,7.7361,148300.0],["2014-08-12",7.473,7.5541,7.445,7.5261,2577900.0],["2014-08-13",7.5429,7.5961,7.5317,7.5541,603900.0],["2014-08-14",7.5625,7.5961,7.5289,7.5821,257200.0],["2014-08-15",7.5989,7.6381,7.5793,7.6353,282800.0],["2014-08-18",7.6353,7.6381,7.5989,7.6213,189300.0],["2014-08-19",7.6269,7.6353,7.6017,7.6017,160100.0],["2014-08-20",7.6129,7.6297,7.5793,7.5989,147500.0],["2014-08-21",7.6017,7.6101,7.5485,7.5485,232000.0],["2014-08-22",7.5569,7.5821,7.5401,7.5429,267300.0],["2014-08-25",7.5821,7.6325,7.5569,7.6213,191000.0],["2014-08-26",7.6325,7.6325,7.5821,7.6045,109600.0],["2014-08-27",7.5877,7.6241,7.5485,7.6073,292800.0],["2014-08-28",7.5765,7.6353,7.5681,7.6213,204300.0],["2014-08-29",7.6325,7.7053,7.6073,7.6913,270200.0],["2014-09-02",7.7109,7.7277,7.6745,7.6801,255300.0],["2014-09-03",7.7109,7.7193,7.6101,7.7081,431500.0],["2014-09-04",7.7221,7.7249,7.6409,7.6689,225200.0],["2014-09-05",7.6857,7.7221,7.6437,7.7221,261800.0],["2014-09-08",7.7507,7.7793,7.7249,7.7392,273900.0],["2014-09-09",7.7306,7.7449,7.6935,7.702,200200.0],["2014-09-10",7.7192,7.7221,7.6849,7.6877,154800.0],["2014-09-11",7.765,7.7707,7.6877,7.7306,266600.0],["2014-09-12",7.7249,7.7535,7.682,7.682,161000.0],["2014-09-15",7.682,7.6963,7.5819,7.5876,209100.0],["2014-09-16",7.6706,7.6706,7.5705,7.5791,140200.0],["2014-09-17",7.5791,7.622,7.5733,7.5876,116300.0],["2014-09-18",7.5934,7.6077,7.5247,7.5447,224400.0],["2014-09-19",7.5876,7.5962,7.4761,7.4961,312500.0],["2014-09-22",7.5018,7.5018,7.3932,7.4218,178300.0],["2014-09-23",7.3932,7.4332,7.3674,7.4046,159100.0],["2014-09-24",7.4589,7.5133,7.4246,7.5018,234200.0],["2014-09-25",7.5047,7.5047,7.396,7.4704,172100.0],["2014-09-26",7.4933,7.5018,7.4132,7.479,110000.0],["2014-09-29",7.4561,7.4761,7.4075,7.4275,117900.0],["2014-09-30",7.4303,7.4446,7.2101,7.2416,376000.0],["2014-10-01",7.2416,7.2502,7.1358,7.2273,171200.0],["2014-10-02",7.2273,7.2444,7.1272,7.1672,225600.0],["2014-10-03",7.1844,7.2816,7.1844,7.2788,112300.0],["2014-10-06",7.2845,7.3217,7.2044,7.2559,126700.0],["2014-10-07",7.2244,7.2244,7.1701,7.1758,115900.0],["2014-10-08",7.1815,7.213,7.0128,7.1844,273500.0],["2014-10-09",7.1872,7.213,7.1157,7.1329,116600.0],["2014-10-10",7.1215,7.1529,7.0128,7.0214,160600.0],["2014-10-13",7.0528,7.1215,6.7783,6.8097,396000.0],["2014-10-14",6.8383,6.8583,6.5008,6.7268,757200.0],["2014-10-15",6.6438,6.7325,6.5237,6.7268,441900.0],["2014-10-16",6.6639,7.0414,6.6581,7.0385,321900.0],["2014-10-17",7.2473,7.3045,7.1501,7.193,249200.0],["2014-10-20",7.2044,7.2673,7.1501,7.1901,189200.0],["2014-10-21",7.2158,7.2559,7.1672,7.2073,180100.0],["2014-10-22",7.2244,7.2788,7.1958,7.2158,123300.0],["2014-10-23",7.2702,7.2816,7.1672,7.1901,90600.0],["2014-10-24",7.2015,7.2473,7.1787,7.2416,81500.0],["2014-10-27",7.2587,7.2587,7.1815,7.193,73400.0],["2014-10-28",7.2101,7.2301,7.0671,7.0929,235800.0],["2014-10-29",7.09,7.2444,7.0786,7.2244,154300.0],["2014-10-30",7.2416,7.2416,7.1729,7.233,86700.0],["2014-10-31",7.2931,7.2931,7.1729,7.253,158900.0],["2014-11-03",7.273,7.376,7.2559,7.3217,177600.0],["2014-11-04",7.273,7.356,7.1758,7.2387,176800.0],["2014-11-05",7.3102,7.3102,7.213,7.2759,137300.0],["2014-11-06",6.8927,6.9727,6.2005,6.4379,1264200.0],["2014-11-07",6.4494,6.7868,6.4494,6.7125,621200.0],["2014-11-10",6.7068,6.7068,6.4494,6.4722,341400.0],["2014-11-11",6.4551,6.5609,6.4179,6.4379,317900.0],["2014-11-12",6.4379,6.4751,6.4093,6.4379,282500.0],["2014-11-13",6.5037,6.5323,6.4379,6.4408,313100.0],["2014-11-14",6.4494,6.4579,6.3979,6.4465,263800.0],["2014-11-17",6.4065,6.4436,6.3378,6.3378,318700.0],["2014-11-18",6.335,6.4236,6.3121,6.4179,313900.0],["2014-11-19",6.3979,6.3979,6.3207,6.3378,226100.0],["2014-11-20",6.3149,6.3721,6.3006,6.3636,256000.0],["2014-11-21",6.3636,6.375,6.3006,6.3035,349600.0],["2014-11-24",6.3207,6.3321,6.2034,6.2063,341000.0],["2014-11-25",6.2063,6.2577,6.2005,6.2377,218500.0],["2014-11-26",6.2635,6.335,6.2406,6.2892,338000.0],["2014-11-28",6.2806,6.2863,6.109,6.1405,255600.0],["2014-12-01",6.1376,6.1376,5.8859,5.9317,396600.0],["2014-12-02",5.8916,6.0175,5.8716,5.9488,403700.0],["2014-12-03",5.9603,6.1862,5.9546,6.1519,345000.0],["2014-12-04",6.1376,6.1834,6.0633,6.0919,259500.0],["2014-12-05",6.1119,6.1691,6.0776,6.0861,315300.0],["2014-12-08",6.0861,6.092,5.692,5.8273,800000.0],["2014-12-09",5.739,6.0096,5.7361,6.0008,514400.0],["2014-12-10",6.0008,6.0391,5.9273,5.9832,369700.0],["2014-12-11",5.9861,6.0008,5.8243,5.842,495600.0],["2014-12-12",5.8096,5.842,5.6508,5.6773,395400.0],["2014-12-15",5.7273,5.7655,5.4802,5.4802,523000.0],["2014-12-16",5.4331,5.4566,5.3625,5.3713,550100.0],["2014-12-17",5.3802,5.7361,5.3478,5.689,531500.0],["2014-12-18",5.7861,5.8979,5.7802,5.8861,542800.0],["2014-12-19",5.8655,6.0802,5.8626,6.0685,1175100.0],["2014-12-22",6.0626,6.095,5.9861,5.9891,295000.0],["2014-12-23",6.0391,6.0449,5.9596,6.0067,198700.0],["2014-12-24",6.0302,6.0538,5.9538,6.0155,166000.0],["2014-12-26",6.0185,6.0185,5.9243,5.9626,220400.0],["2014-12-29",5.9449,5.9449,5.7684,5.839,404200.0],["2014-12-30",5.8067,5.8626,5.7537,5.8508,427900.0],["2014-12-31",5.8302,5.9744,5.8273,5.9685,465600.0],["2015-01-02",5.9155,6.0067,5.8685,5.9891,165400.0],["2015-01-05",5.9538,6.0302,5.9008,5.9302,159900.0],["2015-01-06",6.0449,6.0597,5.9861,6.0273,410200.0],["2015-01-07",6.0597,6.2303,6.0597,6.2214,356400.0],["2015-01-08",6.2538,6.2715,6.1832,6.245,236500.0],["2015-01-09",6.2509,6.3126,6.092,6.3126,276800.0],["2015-01-12",6.3038,6.3038,6.2097,6.292,184600.0],["2015-01-13",6.2744,6.3185,6.1714,6.2332,244100.0],["2015-01-14",6.192,6.2214,6.0655,6.1126,164100.0],["2015-01-15",6.0891,6.1038,5.9567,5.9596,233200.0],["2015-01-16",5.9479,6.0449,5.8861,6.0302,239000.0],["2015-01-20",6.0302,6.0361,5.9126,5.9714,176700.0],["2015-01-21",5.9655,6.1155,5.942,6.1155,193600.0],["2015-01-22",6.142,6.2362,6.0567,6.1714,270000.0],["2015-01-23",6.1597,6.1744,6.045,6.1361,197200.0],["2015-01-26",6.1508,6.1508,6.0538,6.1332,171000.0],["2015-01-27",6.0861,6.1714,6.0361,6.1714,209100.0],["2015-01-28",6.1861,6.2362,6.0332,6.0861,165100.0],["2015-01-29",6.1126,6.1155,6.042,6.1126,185800.0],["2015-01-30",6.1097,6.2126,6.0802,6.1656,176600.0],["2015-02-02",6.2097,6.2803,6.1479,6.2803,155900.0],["2015-02-03",6.3185,6.4656,6.2773,6.4656,262200.0],["2015-02-04",6.4685,6.4715,6.2626,6.4068,179100.0],["2015-02-05",6.4538,6.5391,6.3479,6.5097,188900.0],["2015-02-06",6.5538,6.5803,6.4479,6.5715,150200.0],["2015-02-09",6.5803,6.5862,6.5185,6.5509,162800.0],["2015-02-10",6.5862,6.5862,6.4303,6.4421,218900.0],["2015-02-11",6.4391,6.4391,6.2862,6.395,163700.0],["2015-02-12",6.4656,6.5568,6.4362,6.5156,220300.0],["2015-02-13",6.5509,6.6333,6.5185,6.6244,180500.0],["2015-02-17",6.6303,6.6539,6.5833,6.6539,146700.0],["2015-02-18",6.6715,6.6715,6.5627,6.6097,112300.0],["2015-02-19",6.5891,6.7039,6.5215,6.7009,163600.0],["2015-02-20",6.7068,6.7803,6.6244,6.7745,225200.0],["2015-02-23",6.7656,6.7745,6.7009,6.7715,135400.0],["2015-02-24",6.7715,6.7774,6.7127,6.7656,149700.0],["2015-02-25",6.798,6.8657,6.7392,6.8657,163100.0],["2015-02-26",6.8804,6.9333,6.798,6.9215,264700.0],["2015-02-27",6.951,7.001,6.8833,6.9627,264800.0],["2015-03-02",7.0598,7.2892,6.9951,7.1422,377000.0],["2015-03-03",7.2245,7.2363,7.0804,7.2157,235200.0],["2015-03-04",7.2657,7.2804,7.1775,7.2363,226300.0],["2015-03-05",7.2863,7.3245,7.2392,7.2981,185600.0],["2015-03-06",7.301,7.3392,7.2333,7.2598,252400.0],["2015-03-09",7.3834,7.3894,7.1332,7.2206,290700.0],["2015-03-10",7.1875,7.1875,7.0127,7.079,191600.0],["2015-03-11",7.1152,7.1152,7.0097,7.085,81700.0],["2015-03-12",7.079,7.082,6.9856,7.0037,154400.0],["2015-03-13",6.9645,7.0579,6.9042,7.0519,188300.0],["2015-03-16",7.0519,7.0519,6.9886,7.0398,120400.0],["2015-03-17",7.0217,7.0217,6.8982,6.9524,123800.0],["2015-03-18",6.9012,6.9886,6.847,6.9856,159500.0],["2015-03-19",6.9374,7.0911,6.9072,7.0368,124200.0],["2015-03-20",7.07,7.1393,6.8891,6.8891,925500.0],["2015-03-23",7.0037,7.076,6.9163,6.9735,182700.0],["2015-03-24",6.9946,7.085,6.9615,7.0217,205700.0],["2015-03-25",7.1122,7.1122,6.9946,7.0368,185400.0],["2015-03-26",7.0308,7.0308,6.9705,7.0067,116900.0],["2015-03-27",7.0127,7.0217,6.9102,6.9374,98800.0],["2015-03-30",6.9705,6.9856,6.8439,6.8891,136700.0],["2015-03-31",6.8891,6.9193,6.8319,6.8741,166400.0],["2015-04-01",6.8952,6.9765,6.8409,6.9645,92900.0],["2015-04-02",6.9615,6.9615,6.8922,6.9193,53500.0],["2015-04-06",6.9072,7.0519,6.8952,7.0308,106400.0],["2015-04-07",7.0248,7.0669,7.0217,7.0609,86500.0],["2015-04-08",7.0489,7.0609,6.9404,6.9434,69400.0],["2015-04-09",6.9675,6.9856,6.9042,6.9765,84300.0],["2015-04-10",6.9645,7.0067,6.9313,6.9313,80700.0],["2015-04-13",6.9374,7.0519,6.9374,7.0308,89200.0],["2015-04-14",7.0398,7.0971,6.9796,7.085,63500.0],["2015-04-15",7.082,7.1091,7.0428,7.082,97400.0],["2015-04-16",7.085,7.1724,7.076,7.1724,103400.0],["2015-04-17",7.1694,7.2056,7.1091,7.2056,91200.0],["2015-04-20",7.2056,7.2448,7.1664,7.1815,76600.0],["2015-04-21",7.2237,7.2297,7.1513,7.2086,74300.0],["2015-04-22",7.2146,7.2417,7.1664,7.2417,54500.0],["2015-04-23",7.2417,7.3231,7.1001,7.2357,179100.0],["2015-04-24",7.2659,7.2659,7.1363,7.2357,74100.0],["2015-04-27",7.2839,7.2839,7.1875,7.2357,59500.0],["2015-04-28",7.2478,7.305,7.1845,7.305,84000.0],["2015-04-29",7.2719,7.305,7.2508,7.293,119000.0],["2015-04-30",7.293,7.305,7.2327,7.2417,116600.0],["2015-05-01",7.2478,7.2749,7.1724,7.2297,97300.0],["2015-05-04",7.2689,7.302,7.1875,7.1965,102600.0],["2015-05-05",7.1965,7.2146,7.079,7.0971,85600.0],["2015-05-06",7.0971,7.1272,6.9344,6.9494,327600.0],["2015-05-07",6.9344,7.0067,6.6902,6.7596,228400.0],["2015-05-08",6.8168,6.85,6.4883,6.8319,287200.0],["2015-05-11",6.8048,6.9916,6.7565,6.9645,144900.0],["2015-05-12",6.9826,6.9826,6.8771,6.9344,118200.0],["2015-05-13",6.9796,7.0278,6.9223,6.9313,239800.0],["2015-05-14",6.9946,6.9976,6.9193,6.9283,97300.0],["2015-05-15",6.9735,6.9735,6.8891,6.9705,120400.0],["2015-05-18",6.9916,7.0428,6.9554,7.0308,90300.0],["2015-05-19",7.0428,7.1182,6.9976,7.0669,118400.0],["2015-05-20",7.0639,7.1724,7.0639,7.1664,94200.0],["2015-05-21",7.1754,7.2176,7.1423,7.2176,106300.0],["2015-05-22",7.2598,7.2598,7.1664,7.2146,93500.0],["2015-05-26",7.1724,7.2026,7.1272,7.1664,74400.0],["2015-05-27",7.1815,7.2176,7.1363,7.2176,71700.0],["2015-05-28",7.2176,7.293,7.1634,7.2809,100000.0],["2015-05-29",7.2719,7.293,7.2357,7.2749,82700.0],["2015-06-01",7.3352,7.3412,7.2146,7.2628,98900.0],["2015-06-02",7.2659,7.3412,7.2448,7.3261,108200.0],["2015-06-03",7.3563,7.4286,7.3442,7.4195,133900.0],["2015-06-04",7.4195,7.4286,7.3472,7.4075,92700.0],["2015-06-05",7.3984,7.4467,7.3683,7.4467,174700.0],["2015-06-08",7.4992,7.4992,7.317,7.3232,134300.0],["2015-06-09",7.351,7.4281,7.2707,7.2954,65900.0],["2015-06-10",7.3077,7.422,7.2707,7.2738,77600.0],["2015-06-11",7.2769,7.2954,7.2336,7.28,67000.0],["2015-06-12",7.28,7.3263,7.2275,7.3232,71500.0],["2015-06-15",7.317,7.3602,7.2614,7.3324,62100.0],["2015-06-16",7.3571,7.3726,7.28,7.3324,73800.0],["2015-06-17",7.3448,7.3448,7.2275,7.2861,74100.0],["2015-06-18",7.3077,7.3479,7.2553,7.3232,89700.0],["2015-06-19",7.3417,7.4281,7.3077,7.3633,154000.0],["2015-06-22",7.3911,7.4189,7.2923,7.3108,72600.0],["2015-06-23",7.3201,7.459,7.3201,7.4467,95300.0],["2015-06-24",7.5084,7.5269,7.3571,7.4837,195700.0],["2015-06-25",7.4714,7.4714,7.3726,7.4251,87100.0],["2015-06-26",7.4158,7.4775,7.4096,7.459,65300.0],["2015-06-29",7.4405,7.4405,7.3232,7.3664,108700.0],["2015-06-30",7.388,7.4683,7.2336,7.2367,106200.0],["2015-07-01",7.2244,7.2707,7.1009,7.1565,124300.0],["2015-07-02",7.141,7.1626,7.1009,7.1503,52200.0],["2015-07-06",7.1009,7.1904,7.1009,7.1688,56000.0],["2015-07-07",7.1534,7.1534,7.0206,7.0885,112800.0],["2015-07-08",7.1101,7.1132,7.0268,7.104,78300.0],["2015-07-09",7.1441,7.1719,7.0854,7.1071,67700.0],["2015-07-10",7.1565,7.1657,7.0546,7.0669,105100.0],["2015-07-13",7.0453,7.141,6.9496,7.0237,125600.0],["2015-07-14",6.9867,7.1194,6.9589,7.1132,113800.0],["2015-07-15",7.0762,7.1595,7.0515,7.1379,67900.0],["2015-07-16",7.2244,7.317,7.1781,7.2707,105100.0],["2015-07-17",7.2707,7.2861,7.1595,7.1688,82100.0],["2015-07-20",7.1781,7.1842,7.0669,7.0885,83100.0],["2015-07-21",7.1009,7.1379,6.9465,6.9836,84800.0],["2015-07-22",6.9465,7.0206,6.6964,6.7458,153900.0],["2015-07-23",6.7489,6.8446,6.715,6.8199,88600.0],["2015-07-24",6.8446,6.8446,6.5668,6.6131,132200.0],["2015-07-27",6.5668,6.5946,6.4031,6.4834,185600.0],["2015-07-28",6.4433,6.6254,6.397,6.5637,102500.0],["2015-07-29",6.5668,6.6687,6.5482,6.6254,65200.0],["2015-07-30",6.6563,6.715,6.6131,6.6378,95400.0],["2015-07-31",6.6347,6.7211,6.6347,6.7119,73000.0],["2015-08-03",6.7057,6.7057,6.5452,6.5668,88800.0],["2015-08-04",6.5915,6.6193,6.5483,6.5853,80800.0],["2015-08-05",6.6316,6.6347,6.5174,6.5544,72300.0],["2015-08-06",6.539,6.539,6.0388,6.187,333000.0],["2015-08-07",6.1654,6.1809,6.0358,6.0728,186200.0],["2015-08-10",6.0666,6.1438,6.0111,6.1376,145000.0],["2015-08-11",6.1099,6.1407,6.0265,6.0821,120800.0],["2015-08-12",6.0666,6.1809,5.8659,6.1747,194900.0],["2015-08-13",6.1376,6.1839,6.0203,6.0512,89100.0],["2015-08-14",6.0296,6.0851,6.0203,6.0574,77700.0],["2015-08-17",6.0203,6.0512,5.9647,6.0419,75800.0],["2015-08-18",5.9956,6.0821,5.9956,6.0481,96000.0],["2015-08-19",6.0388,6.1994,5.9586,6.116,187100.0],["2015-08-20",6.0203,6.1531,6.0203,6.0574,71500.0],["2015-08-21",6.0018,6.0358,5.7764,5.8567,274000.0],["2015-08-24",5.4986,5.8196,5.4986,5.6931,309500.0],["2015-08-25",5.7919,5.9987,5.761,5.8567,168100.0],["2015-08-26",5.869,5.9524,5.7919,5.9215,180700.0],["2015-08-27",5.9987,6.1191,5.9277,6.0234,239900.0],["2015-08-28",6.0697,6.2056,6.0543,6.1839,175100.0],["2015-08-31",6.2025,6.2056,6.1407,6.1747,156900.0],["2015-09-01",6.0975,6.0975,5.9246,5.9586,178600.0],["2015-09-02",6.0049,6.1129,5.8258,5.8999,232300.0],["2015-09-03",5.9431,6.0821,5.9184,6.079,238400.0],["2015-09-04",6.0058,6.079,5.8275,5.9294,224600.0],["2015-09-08",5.9962,6.0408,5.9007,5.9612,148100.0],["2015-09-09",5.993,6.0376,5.8816,5.8848,124100.0],["2015-09-10",5.8562,5.8944,5.7416,5.7766,154800.0],["2015-09-11",5.8212,5.923,5.7639,5.9039,138400.0],["2015-09-14",5.888,5.9453,5.8562,5.8816,67900.0],["2015-09-15",5.8816,5.9835,5.8212,5.8435,103800.0],["2015-09-16",5.8435,5.9517,5.8435,5.8944,84500.0],["2015-09-17",5.8657,5.8976,5.7671,5.8562,166400.0],["2015-09-18",5.8371,6.0026,5.8084,5.993,262800.0],["2015-09-21",5.9835,6.0026,5.7798,5.8212,108700.0],["2015-09-22",5.7607,5.8116,5.713,5.7766,119000.0],["2015-09-23",5.9071,5.9994,5.7321,5.7766,148800.0],["2015-09-24",5.7416,5.7607,5.6143,5.6939,183000.0],["2015-09-25",5.6939,5.7448,5.6493,5.6525,125300.0],["2015-09-28",5.6334,5.6334,5.156,5.191,412700.0],["2015-09-29",5.1719,5.1719,4.9046,4.9555,447500.0],["2015-09-30",5.086,5.2865,5.0382,5.2451,392000.0],["2015-10-01",5.2515,5.7161,5.2451,5.6716,326800.0],["2015-10-02",5.6175,5.6398,5.3597,5.5475,242600.0],["2015-10-05",5.5984,5.6461,5.4615,5.4902,190000.0],["2015-10-06",5.452,5.6525,5.452,5.6175,153500.0],["2015-10-07",5.627,5.7607,5.6207,5.7321,215600.0],["2015-10-08",5.7257,5.7925,5.6398,5.7766,85600.0],["2015-10-09",5.7766,5.8116,5.6048,5.6748,96100.0],["2015-10-12",5.6843,5.6875,5.6016,5.6111,84700.0],["2015-10-13",5.5825,5.6366,5.4743,5.522,113700.0],["2015-10-14",5.5538,5.6748,5.4552,5.6748,105400.0],["2015-10-15",5.6175,5.6175,5.4329,5.5761,104500.0],["2015-10-16",5.5952,5.6366,5.5602,5.6111,76200.0],["2015-10-19",5.5729,5.6589,5.5729,5.592,63100.0],["2015-10-20",5.627,5.7066,5.592,5.627,73400.0],["2015-10-21",5.627,5.6875,5.5538,5.557,54800.0],["2015-10-22",5.5793,5.6684,5.5538,5.557,71600.0],["2015-10-23",5.6048,5.748,5.5506,5.7257,159600.0],["2015-10-26",5.7289,5.7289,5.5443,5.5602,92300.0],["2015-10-27",5.5379,5.5379,5.3915,5.4552,147400.0],["2015-10-28",5.4583,5.5761,5.4392,5.5411,140300.0],["2015-10-29",5.5475,5.5538,5.4456,5.4552,101600.0],["2015-10-30",5.4488,5.5284,5.4106,5.4647,178400.0],["2015-11-02",5.4743,5.5379,5.4297,5.4965,162200.0],["2015-11-03",5.4679,5.5093,5.4424,5.4997,95700.0],["2015-11-04",5.5093,5.5093,5.4106,5.4583,114900.0],["2015-11-05",5.5188,6.009,5.5125,5.9198,475900.0],["2015-11-06",5.8976,5.9517,5.8466,5.9389,172600.0],["2015-11-09",5.923,5.9358,5.8498,5.888,129300.0],["2015-11-10",5.8562,5.9135,5.8339,5.8657,89100.0],["2015-11-11",5.8594,5.9039,5.8371,5.8912,161800.0],["2015-11-12",5.8753,6.0344,5.8594,6.0121,207700.0],["2015-11-13",5.9994,6.0567,5.9198,5.9803,144500.0],["2015-11-16",5.9326,6.1044,5.9071,6.0853,96500.0],["2015-11-17",6.0631,6.1872,6.0376,6.0949,98000.0],["2015-11-18",6.0631,6.2381,6.0631,6.1458,168800.0],["2015-11-19",6.1776,6.2222,6.1394,6.1936,122700.0],["2015-11-20",6.2508,6.3718,6.2063,6.3495,195700.0],["2015-11-23",6.3909,6.5723,6.3304,6.4927,214600.0],["2015-11-24",6.5118,6.8333,6.4864,6.7951,275900.0],["2015-11-25",6.811,7.1038,6.7728,6.8205,456800.0],["2015-11-27",6.8874,6.9701,6.8587,6.8969,61500.0],["2015-11-30",6.9351,7.1675,6.9001,7.1356,287400.0],["2015-12-01",7.1738,7.2375,7.0529,7.0911,166800.0],["2015-12-02",7.1134,7.2438,6.9733,7.1579,253400.0],["2015-12-03",7.1611,7.3807,7.0752,7.2216,385000.0],["2015-12-04",7.212,7.3712,7.1929,7.2852,392300.0],["2015-12-07",7.2526,7.2852,6.4685,6.6874,450600.0],["2015-12-08",6.6318,6.7527,6.5436,6.609,190400.0],["2015-12-09",6.6482,6.8213,6.4554,6.4652,223200.0],["2015-12-10",6.4783,6.5861,6.4032,6.426,172000.0],["2015-12-11",6.3509,6.4326,6.0013,6.0928,248000.0],["2015-12-14",6.0536,6.2039,5.6191,5.6518,415200.0],["2015-12-15",5.7302,6.1353,5.655,6.0307,250500.0],["2015-12-16",6.0275,6.2202,6.0111,6.132,154200.0],["2015-12-17",6.132,6.3345,6.132,6.2757,151900.0],["2015-12-18",6.2921,6.3378,5.887,5.9981,467100.0],["2015-12-21",5.9981,6.2006,5.9915,6.1581,124800.0],["2015-12-22",6.2039,6.2169,6.0569,6.0928,134800.0],["2015-12-23",6.1875,6.3803,6.1026,6.377,222000.0],["2015-12-24",6.4293,6.4881,6.3247,6.3574,75800.0],["2015-12-28",6.3411,6.3574,6.1745,6.279,140100.0],["2015-12-29",6.3051,6.3868,6.132,6.2039,156600.0],["2015-12-30",6.181,6.3738,6.1647,6.2561,175500.0],["2015-12-31",6.2627,6.3476,6.2169,6.2431,146700.0],["2016-01-04",6.1516,6.3705,6.1516,6.328,103400.0],["2016-01-05",6.3313,6.4162,6.2594,6.4097,109100.0],["2016-01-06",6.3574,6.4783,6.3051,6.4456,229500.0],["2016-01-07",6.328,6.4358,6.2365,6.2823,199800.0],["2016-01-08",6.3313,6.377,6.1745,6.1875,223300.0],["2016-01-11",6.2006,6.2398,5.8772,5.9066,228300.0],["2016-01-12",5.9719,5.9719,5.7498,5.8706,188400.0],["2016-01-13",5.9033,5.9915,5.4884,5.5701,205500.0],["2016-01-14",5.5701,5.704,5.3904,5.6322,219400.0],["2016-01-15",5.5211,5.6681,5.3969,5.642,216600.0],["2016-01-19",5.691,5.7334,5.3577,5.4329,213100.0],["2016-01-20",5.312,5.3871,4.871,5.2989,313400.0],["2016-01-21",5.2826,5.544,5.2107,5.4296,165400.0],["2016-01-22",5.544,5.7726,5.495,5.7073,153700.0],["2016-01-25",5.655,5.7628,5.5668,5.5962,99700.0],["2016-01-26",5.6028,5.7367,5.5603,5.6877,78100.0],["2016-01-27",5.7073,5.8314,5.6452,5.7171,104400.0],["2016-01-28",5.7988,5.8608,5.691,5.7138,84300.0],["2016-01-29",5.7138,5.9131,5.7106,5.8576,137500.0],["2016-02-01",5.802,5.8968,5.6616,5.851,109900.0],["2016-02-02",5.7498,5.7498,5.6518,5.6877,59300.0],["2016-02-03",5.7628,5.7857,5.5048,5.7269,73600.0],["2016-02-04",5.7138,5.9425,5.6812,5.9164,113300.0],["2016-02-05",5.9197,5.9752,5.8478,5.8902,82300.0],["2016-02-08",5.8837,5.9295,5.5832,5.7694,133600.0],["2016-02-09",5.6714,5.7138,5.593,5.6387,140000.0],["2016-02-10",5.6583,5.7106,5.5734,5.6256,71700.0],["2016-02-11",5.5538,5.6518,5.4917,5.6354,165600.0],["2016-02-12",5.6518,5.7465,5.5342,5.7138,133100.0],["2016-02-16",5.7498,5.8053,5.4394,5.6518,191300.0],["2016-02-17",5.6289,5.8641,5.5962,5.802,94100.0],["2016-02-18",5.8478,5.8478,5.7204,5.802,84900.0],["2016-02-19",5.7302,5.753,5.6028,5.7236,115100.0],["2016-02-22",5.7236,5.789,5.6485,5.6616,107200.0],["2016-02-23",5.6518,5.74,5.6028,5.7171,130500.0],["2016-02-24",5.6224,5.7955,5.508,5.7857,101900.0],["2016-02-25",5.985,6.0111,5.7302,5.9131,148000.0],["2016-02-26",5.9393,5.9981,5.7367,5.8445,160100.0],["2016-02-29",5.8445,6.1712,5.789,6.1418,166200.0],["2016-03-01",6.1712,6.1712,6.0111,6.0111,133300.0],["2016-03-02",6.0144,6.1875,5.9164,6.1843,97400.0],["2016-03-03",6.1549,6.3346,6.1157,6.3248,142100.0],["2016-03-04",6.3509,6.5306,6.2398,6.3019,237200.0],["2016-03-07",6.3052,6.4867,6.1506,6.433,158900.0],["2016-03-08",6.3489,6.4195,6.2145,6.2481,138600.0],["2016-03-09",6.2313,6.2784,6.0868,6.1708,144600.0],["2016-03-10",6.1708,6.2145,6.0532,6.1137,174400.0],["2016-03-11",6.1775,6.4397,6.1775,6.3489,146300.0],["2016-03-14",6.2985,6.3624,6.2111,6.2716,65600.0],["2016-03-15",6.2548,6.2985,6.154,6.2582,64900.0],["2016-03-16",6.2145,6.4565,6.2145,6.4565,122200.0],["2016-03-17",6.3994,6.6514,6.3657,6.6212,148600.0],["2016-03-18",6.6581,6.7556,6.5674,6.722,224400.0],["2016-03-21",6.7287,6.7993,6.6548,6.759,142100.0],["2016-03-22",6.6918,6.7321,6.6178,6.6615,101900.0],["2016-03-23",6.675,6.7791,6.6044,6.6447,184000.0],["2016-03-24",6.6346,6.806,6.4834,6.7523,192000.0],["2016-03-28",6.722,6.7287,6.5876,6.6481,108900.0],["2016-03-29",6.5842,6.9707,6.5842,6.9136,102700.0],["2016-03-30",6.9573,7.0077,6.7287,6.8027,136300.0],["2016-03-31",6.7926,6.9506,6.7926,6.9169,124700.0],["2016-04-01",6.9136,7.0581,6.8564,7.0111,86100.0],["2016-04-04",7.0346,7.0447,6.6245,6.6447,235100.0],["2016-04-05",6.6548,6.8228,6.6279,6.7489,101300.0],["2016-04-06",6.7791,6.9237,6.7691,6.8329,159000.0],["2016-04-07",6.7959,6.8968,6.759,6.7892,69300.0],["2016-04-08",6.8531,7.0077,6.7959,6.9674,94000.0],["2016-04-11",7.001,7.001,6.8363,6.8531,66600.0],["2016-04-12",6.8968,7.0346,6.8833,7.0111,97000.0],["2016-04-13",6.9808,7.1018,6.9573,7.0279,76700.0],["2016-04-14",7.0245,7.0547,6.9237,6.9539,63200.0],["2016-04-15",6.9169,6.9371,6.8262,6.9102,59700.0],["2016-04-18",6.8329,6.9203,6.8228,6.8632,115500.0],["2016-04-19",6.88,6.964,6.8027,6.9035,137800.0],["2016-04-20",6.9539,7.0715,6.8934,7.001,101200.0],["2016-04-21",6.9942,6.9942,6.88,6.9371,104600.0],["2016-04-22",6.9606,7.0547,6.9001,6.9976,113400.0],["2016-04-25",7.0279,7.0547,6.9606,7.0413,55900.0],["2016-04-26",7.0581,7.1354,7.0077,7.1152,81700.0],["2016-04-27",7.1388,7.1388,6.9741,7.0581,84200.0],["2016-04-28",7.0581,7.1757,7.0043,7.0615,95600.0],["2016-04-29",6.9774,7.1421,6.9472,7.1421,109800.0],["2016-05-02",6.9976,7.1354,6.6649,6.7018,199000.0],["2016-05-03",6.675,6.6985,6.4699,6.6313,113800.0],["2016-05-04",6.6313,6.7859,6.6178,6.7186,95600.0],["2016-05-05",5.5389,5.791,5.3776,5.5759,2000300.0],["2016-05-06",5.5457,5.8818,5.5457,5.8414,539600.0],["2016-05-09",5.8616,6.0599,5.6398,5.828,602100.0],["2016-05-10",6.2179,6.2414,5.9725,6.2044,487700.0],["2016-05-11",6.2011,6.3691,6.1775,6.2548,173600.0],["2016-05-12",6.312,6.312,6.0296,6.154,226100.0],["2016-05-13",6.1674,6.191,6.0397,6.0901,343400.0],["2016-05-16",6.1473,6.1775,6.0565,6.1204,239700.0],["2016-05-17",6.1305,6.2145,6.0801,6.1574,170800.0],["2016-05-18",6.1338,6.2078,6.0565,6.1069,182200.0],["2016-05-19",6.0733,6.0935,5.9658,5.9792,193000.0],["2016-05-20",6.0296,6.0565,5.9523,6.0296,139000.0],["2016-05-23",6.0935,6.1305,6.0162,6.1103,186100.0],["2016-05-24",6.1406,6.1506,6.0498,6.0969,135100.0],["2016-05-25",6.117,6.2145,6.0464,6.1742,127300.0],["2016-05-26",6.1809,6.2145,6.1103,6.1708,100800.0],["2016-05-27",6.1237,6.3019,6.1237,6.2716,162500.0],["2016-05-31",6.2683,6.3792,6.2347,6.2683,146800.0],["2016-06-01",6.2851,6.433,6.2279,6.4128,155900.0],["2016-06-02",6.4162,6.4699,6.3456,6.3758,175400.0],["2016-06-03",6.3859,6.4767,6.3523,6.4464,331600.0],["2016-06-06",6.4361,6.4911,6.3191,6.412,347300.0],["2016-06-07",6.4051,6.4843,6.2812,6.2984,396800.0],["2016-06-08",6.35,6.4395,6.2984,6.381,152500.0],["2016-06-09",6.3259,6.4189,6.2846,6.3604,147900.0],["2016-06-10",6.35,6.4051,6.2846,6.3948,171500.0],["2016-06-13",6.3948,6.4154,6.3259,6.3466,97300.0],["2016-06-14",6.3604,6.4326,6.264,6.3259,192500.0],["2016-06-15",6.3604,6.4223,6.3259,6.3879,119900.0],["2016-06-16",6.3569,6.4292,6.3363,6.4017,119500.0],["2016-06-17",6.4258,6.5118,6.3363,6.3707,261700.0],["2016-06-20",6.4085,6.4774,6.3707,6.3776,68700.0],["2016-06-21",6.3569,6.443,6.3156,6.4051,163500.0],["2016-06-22",6.4705,6.5084,6.3569,6.3948,159700.0],["2016-06-23",6.4533,6.4946,6.4154,6.4739,143500.0],["2016-06-24",6.3638,6.4739,6.3156,6.4602,171600.0],["2016-06-27",6.4946,6.4946,6.2846,6.3191,169100.0],["2016-06-28",6.4636,6.4705,6.3741,6.4326,147500.0],["2016-06-29",6.5669,6.6495,6.4533,6.6082,282700.0],["2016-06-30",6.6254,6.677,6.5875,6.6701,186800.0],["2016-07-01",6.677,6.739,6.6632,6.7321,146500.0],["2016-07-05",6.7045,6.7149,6.591,6.6564,75700.0],["2016-07-06",6.6495,6.708,6.591,6.6839,102200.0],["2016-07-07",6.7252,6.7458,6.6495,6.7458,79900.0],["2016-07-08",6.7734,6.8147,6.7286,6.763,122800.0],["2016-07-11",6.7803,6.8525,6.7768,6.8284,125700.0],["2016-07-12",6.8732,6.8835,6.8147,6.8388,112900.0],["2016-07-13",6.8594,6.8801,6.8009,6.8112,93600.0],["2016-07-14",6.8284,6.8766,6.8043,6.8043,97300.0],["2016-07-15",6.7837,6.9042,6.7837,6.8869,168100.0],["2016-07-18",6.9007,7.0005,6.9007,6.9386,134500.0],["2016-07-19",6.9592,6.9695,6.9007,6.9695,91400.0],["2016-07-20",6.9351,7.0005,6.9042,6.9902,102900.0],["2016-07-21",7.0005,7.0418,6.9179,7.0212,183300.0],["2016-07-22",7.0384,7.0797,7.004,7.0728,99200.0],["2016-07-25",7.0349,7.09,7.0246,7.0625,86600.0],["2016-07-26",6.7871,6.8388,6.7562,6.8147,3112400.0],["2016-07-27",6.7699,6.8284,6.7562,6.8043,683900.0],["2016-07-28",6.8216,6.8216,6.7734,6.8043,438700.0],["2016-07-29",6.7699,6.8456,6.7699,6.8456,511800.0],["2016-08-01",6.8491,6.8491,6.7803,6.8078,349200.0],["2016-08-02",6.8009,6.825,6.7837,6.7975,309200.0],["2016-08-03",6.7906,6.8491,6.7906,6.8388,367200.0],["2016-08-04",6.856,6.856,6.7837,6.8181,482300.0],["2016-08-05",6.8456,6.8491,6.8147,6.8456,372100.0],["2016-08-08",6.825,6.8663,6.7871,6.8112,311700.0],["2016-08-09",6.7871,6.8319,6.7665,6.8112,373300.0],["2016-08-10",6.8181,6.8216,6.7837,6.8112,289100.0],["2016-08-11",6.8147,6.8181,6.7045,6.7321,329500.0],["2016-08-12",6.7424,6.8147,6.7286,6.7665,192200.0],["2016-08-15",6.7734,6.794,6.7458,6.7665,188700.0],["2016-08-16",6.7596,6.794,6.7217,6.7596,223500.0],["2016-08-17",6.7527,6.7734,6.7183,6.7527,200400.0],["2016-08-18",6.7596,6.8629,6.7596,6.8525,342500.0],["2016-08-19",6.8181,6.8284,6.7837,6.8112,140300.0],["2016-08-22",6.7975,6.8629,6.7734,6.8181,271000.0],["2016-08-23",6.8663,6.8663,6.8043,6.8456,268800.0],["2016-08-24",6.8663,6.8973,6.825,6.8732,406400.0],["2016-08-25",6.8697,6.8973,6.8147,6.8284,205900.0],["2016-08-26",6.8766,6.8766,6.8009,6.8319,335000.0],["2016-08-29",6.8629,6.9214,6.8216,6.9145,360500.0],["2016-08-30",6.9214,6.9455,6.8525,6.9455,277400.0],["2016-08-31",6.942,6.942,6.8663,6.9248,320400.0],["2016-09-01",6.9282,6.9386,6.856,6.9282,359600.0],["2016-09-02",6.9423,7.0057,6.8825,6.9951,317300.0],["2016-09-06",6.9951,7.0655,6.9353,6.9775,367600.0],["2016-09-07",6.9564,7.0057,6.9247,6.9635,223900.0],["2016-09-08",6.9599,6.9951,6.9423,6.9458,200500.0],["2016-09-09",6.9212,6.9494,6.8614,6.8614,279600.0],["2016-09-12",6.8578,6.8684,6.7241,6.8191,304400.0],["2016-09-13",6.8015,6.8297,6.7276,6.7276,216800.0],["2016-09-14",6.7663,6.7663,6.534,6.6572,249800.0],["2016-09-15",6.6748,6.7628,6.6396,6.7487,156800.0],["2016-09-16",6.7522,6.8895,6.7135,6.8508,276900.0],["2016-09-19",6.8543,6.9247,6.791,6.7945,141100.0],["2016-09-20",6.8438,6.9071,6.8191,6.8402,111400.0],["2016-09-21",6.8895,6.9459,6.8367,6.8684,182000.0],["2016-09-22",6.9142,6.9282,6.8297,6.8649,184500.0],["2016-09-23",6.8719,6.8754,6.8191,6.8438,113800.0],["2016-09-26",6.8156,6.8719,6.7557,6.7628,115600.0],["2016-09-27",6.717,6.8121,6.717,6.8015,143400.0],["2016-09-28",6.8649,6.9212,6.8402,6.9177,218800.0],["2016-09-29",6.9001,6.9987,6.8895,6.9775,338600.0],["2016-09-30",6.9881,7.0057,6.9142,6.9353,315500.0],["2016-10-03",6.9388,6.9987,6.9036,6.974,178100.0],["2016-10-04",6.9705,7.0233,6.9353,6.967,159300.0],["2016-10-05",6.9987,7.0163,6.9177,6.9282,106200.0],["2016-10-06",6.9318,6.9388,6.8473,6.8578,89400.0],["2016-10-07",6.8649,6.8649,6.7557,6.7909,94100.0],["2016-10-10",6.8121,6.8508,6.7663,6.798,109400.0],["2016-10-11",6.7769,6.8367,6.7769,6.7945,129400.0],["2016-10-12",6.7804,6.8121,6.717,6.7769,134600.0],["2016-10-13",6.7346,6.7487,6.6325,6.7417,159100.0],["2016-10-14",6.7593,6.7593,6.6572,6.717,153500.0],["2016-10-17",6.7346,6.7593,6.7241,6.7276,136700.0],["2016-10-18",6.7417,6.8262,6.7029,6.798,128100.0],["2016-10-19",6.7945,6.8191,6.717,6.7557,203600.0],["2016-10-20",6.7452,6.8156,6.7452,6.8086,107100.0],["2016-10-21",6.8015,6.9001,6.7769,6.8825,151000.0],["2016-10-24",6.9036,6.9529,6.8508,6.9318,148600.0],["2016-10-25",6.8966,6.8966,6.8156,6.8649,300900.0],["2016-10-26",6.8649,6.8649,6.7205,6.8191,185100.0],["2016-10-27",6.8262,6.8262,6.7417,6.7628,220200.0],["2016-10-28",6.7769,6.8226,6.7487,6.8015,143300.0],["2016-10-31",6.8262,6.8262,6.7593,6.7663,133400.0],["2016-11-01",6.7945,6.8262,6.6713,6.7029,185000.0],["2016-11-02",6.7205,6.7205,6.5832,6.5938,211500.0],["2016-11-03",6.5445,6.5832,6.0974,6.277,790500.0],["2016-11-04",6.1643,6.196,5.9496,5.9918,593000.0],["2016-11-07",6.0869,6.1185,5.8616,5.9003,551700.0],["2016-11-08",5.8792,6.0411,5.8651,6.0235,285700.0],["2016-11-09",5.8017,6.2418,5.7735,6.1678,348900.0],["2016-11-10",6.2171,6.4706,6.2171,6.3227,362400.0],["2016-11-11",6.3791,6.5269,6.365,6.4424,332100.0],["2016-11-14",6.4389,6.5797,6.4248,6.4565,268400.0],["2016-11-15",6.5023,6.5164,6.3579,6.4283,193000.0],["2016-11-16",6.4495,6.5058,6.3615,6.4952,205400.0],["2016-11-17",6.5093,6.5727,6.46,6.5692,212700.0],["2016-11-18",6.5516,6.6431,6.534,6.6325,210300.0],["2016-11-21",6.6537,6.7381,6.6079,6.6537,236900.0],["2016-11-22",6.6959,6.7135,6.6325,6.6361,185400.0],["2016-11-23",6.6713,6.7311,6.622,6.6853,180300.0],["2016-11-25",6.7135,6.7593,6.6642,6.7593,127000.0],["2016-11-28",6.7593,6.7628,6.7065,6.7241,161800.0],["2016-11-29",6.7205,6.7452,6.6713,6.7276,240400.0],["2016-11-30",6.7417,6.7557,6.6959,6.7276,246500.0],["2016-12-01",6.7417,6.8262,6.6959,6.7205,233700.0],["2016-12-02",6.6994,6.7346,6.6642,6.717,224800.0],["2016-12-05",6.7531,6.7675,6.5476,6.6918,304900.0],["2016-12-06",6.681,6.7639,6.6774,6.7134,185500.0],["2016-12-07",6.699,6.7711,6.6593,6.7459,193800.0],["2016-12-08",6.7495,6.7711,6.7026,6.735,192400.0],["2016-12-09",6.7062,6.7459,6.6521,6.7423,234600.0],["2016-12-12",6.7026,6.7062,6.544,6.6233,343400.0],["2016-12-13",6.6161,6.6233,6.5115,6.5223,211200.0],["2016-12-14",6.5043,6.562,6.4827,6.4863,336000.0],["2016-12-15",6.4899,6.58,6.4827,6.5223,256900.0],["2016-12-16",6.5404,6.6341,6.5079,6.5728,1042700.0],["2016-12-19",6.5656,6.7459,6.5656,6.7242,203600.0],["2016-12-20",6.717,6.7423,6.6629,6.681,168800.0],["2016-12-21",6.6882,6.7242,6.6449,6.6918,206500.0],["2016-12-22",6.6846,6.7062,6.6125,6.6449,243400.0],["2016-12-23",6.6629,6.6846,6.6161,6.6449,129600.0],["2016-12-27",6.6665,6.6882,6.598,6.6161,137400.0],["2016-12-28",6.6161,6.6233,6.4935,6.5187,211100.0],["2016-12-29",6.5367,6.6521,6.5079,6.6125,183000.0],["2016-12-30",6.6305,6.7026,6.5872,6.6125,257900.0],["2017-01-03",6.6593,6.6774,6.6016,6.6702,116000.0],["2017-01-04",6.6954,6.8396,6.6702,6.836,332300.0],["2017-01-05",6.8504,6.8685,6.7747,6.8504,184100.0],["2017-01-06",6.8648,6.9442,6.8504,6.9189,274400.0],["2017-01-09",6.9117,6.9153,6.8036,6.8072,131500.0],["2017-01-10",6.8036,6.8937,6.7783,6.8793,163600.0],["2017-01-11",6.9117,6.9406,6.7819,6.8937,122700.0],["2017-01-12",6.8937,6.8937,6.8072,6.8468,78700.0],["2017-01-13",6.8865,6.9333,6.8216,6.8757,104000.0],["2017-01-17",6.8685,6.8685,6.7783,6.8288,184600.0],["2017-01-18",6.8144,6.8793,6.7603,6.8757,195800.0],["2017-01-19",6.8757,6.8757,6.7891,6.8468,112800.0],["2017-01-20",6.8252,6.8793,6.7963,6.8793,160800.0],["2017-01-23",6.8793,6.9045,6.8504,6.8865,101200.0],["2017-01-24",6.9045,6.9406,6.854,6.9117,162800.0],["2017-01-25",6.9406,6.991,6.8901,6.9766,229100.0],["2017-01-26",6.991,6.991,6.9009,6.9261,168900.0],["2017-01-27",6.937,6.973,6.9045,6.9514,162700.0],["2017-01-30",6.9406,6.9514,6.8504,6.9153,131300.0],["2017-01-31",6.9045,6.9153,6.8504,6.8648,197100.0],["2017-02-01",6.9153,6.9514,6.8721,6.9406,142900.0],["2017-02-02",6.9225,6.9442,6.818,6.8504,244000.0],["2017-02-03",6.9081,6.991,6.9081,6.9658,161800.0],["2017-02-06",6.9586,7.0992,6.9514,7.092,194400.0],["2017-02-07",7.092,7.1461,7.0451,7.1136,158100.0],["2017-02-08",7.0163,7.092,6.8793,7.0848,232200.0],["2017-02-09",7.0956,7.1244,7.0848,7.0956,95200.0],["2017-02-10",7.0956,7.1785,7.0956,7.1497,136200.0],["2017-02-13",7.1785,7.1857,7.1208,7.1389,207100.0],["2017-02-14",7.1353,7.1677,7.0848,7.1353,202600.0],["2017-02-15",7.1533,7.2038,7.1208,7.2002,165900.0],["2017-02-16",7.1677,7.1857,7.0848,7.1713,205700.0],["2017-02-17",7.1713,7.1893,7.1317,7.1857,127200.0],["2017-02-21",7.211,7.2795,7.1821,7.1929,359300.0],["2017-02-22",7.1605,7.2651,7.1605,7.2038,144500.0],["2017-02-23",7.2687,7.3372,7.2362,7.2578,393600.0],["2017-02-24",7.2578,7.2578,7.1425,7.2506,243100.0],["2017-02-27",7.2542,7.3011,7.1821,7.2074,272500.0],["2017-02-28",6.9766,7.0055,6.9406,6.9766,3673600.0],["2017-03-01",6.991,7.0379,6.9478,7.0163,1168400.0],["2017-03-02",7.0127,7.0307,6.937,6.9946,693000.0],["2017-03-03",6.9946,7.0127,6.9478,6.9802,755600.0],["2017-03-06",6.9581,6.9876,6.8916,6.9212,608900.0],["2017-03-07",6.8806,6.9064,6.7957,6.8806,529100.0],["2017-03-08",6.8252,6.8953,6.7993,6.84,547400.0],["2017-03-09",6.84,6.9212,6.7477,6.7587,586000.0],["2017-03-10",6.7551,6.8215,6.6886,6.8141,415500.0],["2017-03-13",6.8252,6.8806,6.8067,6.8695,248500.0],["2017-03-14",6.8215,6.8584,6.7624,6.803,264300.0],["2017-03-15",6.8141,6.9581,6.7994,6.9322,293500.0],["2017-03-16",6.9581,7.0282,6.9027,6.9359,393400.0],["2017-03-17",6.9433,7.0098,6.899,6.9913,370400.0],["2017-03-20",6.995,7.0134,6.9249,6.9691,188900.0],["2017-03-21",6.9987,6.9987,6.8289,6.8695,285600.0],["2017-03-22",6.8879,6.9101,6.803,6.8252,293300.0],["2017-03-23",6.8473,6.9322,6.8141,6.8436,245000.0],["2017-03-24",6.8695,6.9212,6.792,6.8842,242100.0],["2017-03-27",6.851,6.9212,6.8326,6.9175,218100.0],["2017-03-28",6.9285,7.0319,6.9212,6.9728,343200.0],["2017-03-29",6.9839,7.0282,6.9581,7.0024,185200.0],["2017-03-30",7.0319,7.0725,7.0282,7.0504,300100.0],["2017-03-31",7.0504,7.054,6.9728,7.0467,567100.0],["2017-04-03",7.0467,7.0504,6.9322,6.9655,244300.0],["2017-04-04",6.9507,7.0024,6.9212,6.9581,222400.0],["2017-04-05",6.9027,6.9212,6.792,6.8695,390500.0],["2017-04-06",6.8621,6.8843,6.803,6.8621,222200.0],["2017-04-07",6.8584,6.9175,6.8252,6.8621,182900.0],["2017-04-10",6.8658,6.9212,6.8289,6.8806,262600.0],["2017-04-11",6.8769,6.9396,6.8326,6.8916,149900.0],["2017-04-12",6.8806,6.9027,6.84,6.8658,134400.0],["2017-04-13",6.8473,6.8842,6.8363,6.8363,116900.0],["2017-04-17",6.8658,6.9064,6.8363,6.8806,133700.0],["2017-04-18",6.8547,6.9175,6.8547,6.8842,238200.0],["2017-04-19",6.8879,6.9212,6.8658,6.8879,171000.0],["2017-04-20",6.9027,6.9433,6.8621,6.8953,233200.0],["2017-04-21",6.9175,6.9728,6.8806,6.9322,169900.0],["2017-04-24",6.9839,7.0134,6.9212,6.947,189300.0],["2017-04-25",6.9728,7.0134,6.9359,6.9765,177400.0],["2017-04-26",6.9618,7.0651,6.9618,7.0134,239100.0],["2017-04-27",7.0134,7.0356,6.9655,7.0245,177300.0],["2017-04-28",7.0467,7.0688,6.947,6.9839,243300.0],["2017-05-01",7.0134,7.0171,6.9285,6.9728,147200.0],["2017-05-02",6.9839,7.0024,6.9581,6.9728,154400.0],["2017-05-03",6.9839,6.9839,6.851,6.851,327000.0],["2017-05-04",6.8289,6.8732,6.5889,6.5926,569900.0],["2017-05-05",6.5889,6.8178,6.5853,6.7809,465200.0],["2017-05-08",6.8067,6.8067,6.6295,6.6849,254700.0],["2017-05-09",6.6628,6.6738,6.5373,6.5816,354000.0],["2017-05-10",6.5779,6.6554,6.5004,6.5889,246400.0],["2017-05-11",6.5853,6.7145,6.5557,6.6738,217000.0],["2017-05-12",6.6812,6.7292,6.6295,6.6406,153200.0],["2017-05-15",6.6738,6.7587,6.6369,6.7255,252000.0],["2017-05-16",6.7071,6.744,6.6295,6.6849,254700.0],["2017-05-17",6.7034,6.8252,6.6849,6.7366,244800.0],["2017-05-18",6.7477,6.7624,6.6997,6.7292,161500.0],["2017-05-19",6.7366,6.7993,6.6997,6.7218,237300.0],["2017-05-22",6.7698,6.7698,6.6997,6.7255,183300.0],["2017-05-23",6.7329,6.7883,6.6775,6.7514,165800.0],["2017-05-24",6.7735,6.8289,6.7292,6.7551,145000.0],["2017-05-25",6.7698,6.8141,6.7366,6.7551,215300.0],["2017-05-26",6.7551,6.7809,6.7366,6.7587,154300.0],["2017-05-30",6.7587,6.7661,6.6222,6.648,400000.0],["2017-05-31",6.6406,6.6406,6.5262,6.5816,446200.0],["2017-06-01",6.6074,6.7071,6.5889,6.6812,219100.0],["2017-06-02",6.696,6.7477,6.6665,6.6886,295000.0],["2017-06-05",6.681,6.7189,6.6243,6.6962,363700.0],["2017-06-06",6.681,6.6848,6.647,6.6508,218100.0],["2017-06-07",6.6659,6.6773,6.541,6.5788,260400.0],["2017-06-08",6.5599,6.6621,6.5486,6.594,284300.0],["2017-06-09",6.594,6.681,6.5751,6.6583,190200.0],["2017-06-12",6.628,6.7567,6.628,6.7302,187000.0],["2017-06-13",6.734,6.7757,6.6432,6.7075,228700.0],["2017-06-14",6.6886,6.7492,6.6621,6.7265,272700.0],["2017-06-15",6.6697,6.7189,6.6394,6.681,225000.0],["2017-06-16",6.7075,6.7378,6.6697,6.6848,147500.0],["2017-06-19",6.7189,6.7416,6.6243,6.6886,210100.0],["2017-06-20",6.6432,6.6962,6.5978,6.6091,214900.0],["2017-06-21",6.6508,6.6659,6.5978,6.6129,258300.0],["2017-06-22",6.6318,6.6848,6.5978,6.6205,212000.0],["2017-06-23",6.6243,6.7227,6.6129,6.7113,146100.0],["2017-06-26",6.7227,6.8287,6.7227,6.7757,383100.0],["2017-06-27",6.7757,6.8135,6.6583,6.6697,241200.0],["2017-06-28",6.7227,6.734,6.6773,6.7151,197000.0],["2017-06-29",6.7038,6.7151,6.628,6.7038,216000.0],["2017-06-30",6.7302,6.7302,6.6697,6.6697,185200.0],["2017-07-03",6.7,6.7492,6.6773,6.7227,83800.0],["2017-07-05",6.7265,6.7265,6.6243,6.6924,186100.0],["2017-07-06",6.6962,6.7113,6.6356,6.6545,176000.0],["2017-07-07",6.6508,6.6621,6.6243,6.6545,125600.0],["2017-07-10",6.6394,6.681,6.6394,6.6508,161500.0],["2017-07-11",6.6659,6.6659,6.5902,6.6432,224000.0],["2017-07-12",6.6621,6.6773,6.6167,6.6243,226600.0],["2017-07-13",6.6318,6.6583,6.5978,6.6167,213700.0],["2017-07-14",6.628,6.6735,6.5713,6.6508,259000.0],["2017-07-17",6.6545,6.6886,6.6243,6.6394,161300.0],["2017-07-18",6.6243,6.6545,6.6053,6.6394,204600.0],["2017-07-19",6.6545,6.6659,6.6053,6.6356,166600.0],["2017-07-20",6.6394,6.6735,6.6205,6.6394,202600.0],["2017-07-21",6.6583,6.6773,6.6205,6.628,150100.0],["2017-07-24",6.628,6.6318,6.5183,6.5637,222000.0],["2017-07-25",6.5713,6.6205,6.5448,6.5675,191700.0],["2017-07-26",6.5978,6.647,6.541,6.5864,252700.0],["2017-07-27",6.5978,6.6318,6.5675,6.6129,180500.0],["2017-07-28",6.6243,6.6243,6.5372,6.5713,175800.0],["2017-07-31",6.5713,6.5902,6.5183,6.5523,217000.0],["2017-08-01",6.5826,6.6015,6.5296,6.5523,140300.0],["2017-08-02",6.5486,6.5788,6.4993,6.5069,152600.0],["2017-08-03",6.1132,6.223,5.7423,5.7877,2228700.0],["2017-08-04",5.7726,5.7877,5.519,5.5379,1905800.0],["2017-08-07",5.5114,5.5606,5.341,5.4735,1240500.0],["2017-08-08",5.4508,5.4811,5.3448,5.3865,635100.0],["2017-08-09",5.3524,5.3562,5.2048,5.2464,833300.0],["2017-08-10",5.2313,5.254,5.1556,5.1972,537300.0],["2017-08-11",5.1669,5.2388,5.0912,5.2388,582600.0],["2017-08-14",5.2388,5.3562,5.2388,5.3032,547900.0],["2017-08-15",5.3183,5.3259,5.2048,5.2843,429200.0],["2017-08-16",5.2843,5.2956,5.1972,5.2086,326300.0],["2017-08-17",5.1783,5.1972,5.0988,5.1139,387800.0],["2017-08-18",5.1101,5.1631,5.0155,5.0572,411900.0],["2017-08-21",5.0609,5.0723,5.0004,5.0685,371700.0],["2017-08-22",5.0761,5.0988,5.0079,5.0344,344100.0],["2017-08-23",5.0004,5.0799,4.989,5.0307,225000.0],["2017-08-24",5.0344,5.1026,5.0344,5.0874,278400.0],["2017-08-25",5.1215,5.1669,5.0912,5.1366,254700.0],["2017-08-28",5.3108,5.3183,5.2426,5.2616,583300.0],["2017-08-29",5.2199,5.2918,5.1858,5.2123,318000.0],["2017-08-30",5.2086,5.307,5.1896,5.2502,424500.0],["2017-08-31",5.2805,5.3183,5.2237,5.2237,648000.0],["2017-09-01",5.2041,5.2785,5.1454,5.2394,390400.0],["2017-09-05",5.2276,5.2394,5.1415,5.1767,376300.0],["2017-09-06",5.1611,5.212,5.1141,5.1454,606500.0],["2017-09-07",5.122,5.1533,5.0241,5.0868,508300.0],["2017-09-08",5.0554,5.1689,5.0554,5.165,484400.0],["2017-09-11",5.1572,5.2315,5.1415,5.2081,393900.0],["2017-09-12",5.1885,5.3176,5.1767,5.2511,559400.0],["2017-09-13",5.2511,5.3763,5.212,5.3724,401600.0],["2017-09-14",5.3411,5.3724,5.302,5.3528,244400.0],["2017-09-15",5.3215,5.3998,5.3215,5.3998,342800.0],["2017-09-18",5.3998,5.4507,5.3646,5.4115,376900.0],["2017-09-19",5.4115,5.4702,5.3998,5.4467,340100.0],["2017-09-20",5.4585,5.478,5.4076,5.4233,312500.0],["2017-09-21",5.4507,5.478,5.4076,5.4389,421400.0],["2017-09-22",5.4546,5.5015,5.4389,5.4898,248300.0],["2017-09-25",5.5015,5.5485,5.482,5.4898,267500.0],["2017-09-26",5.4898,5.525,5.435,5.5093,248600.0],["2017-09-27",5.5406,5.5485,5.4507,5.5093,182800.0],["2017-09-28",5.5054,5.5602,5.435,5.5524,321900.0],["2017-09-29",5.5446,5.5954,5.5446,5.5876,248000.0],["2017-10-02",5.5954,5.615,5.5406,5.5993,193800.0],["2017-10-03",5.6072,5.6072,5.5133,5.5602,369100.0],["2017-10-04",5.5876,5.5876,5.478,5.5211,305600.0],["2017-10-05",5.525,5.5406,5.482,5.5015,254400.0],["2017-10-06",5.5015,5.5406,5.4311,5.4624,265500.0],["2017-10-09",5.4741,5.4976,5.4272,5.4311,226800.0],["2017-10-10",5.4467,5.4585,5.3959,5.4193,215300.0],["2017-10-11",5.4311,5.4663,5.4233,5.4585,268100.0],["2017-10-12",5.4585,5.4741,5.4037,5.4193,284100.0],["2017-10-13",5.4233,5.4467,5.3724,5.4115,244500.0],["2017-10-16",5.4272,5.4663,5.3724,5.4311,244100.0],["2017-10-17",5.212,5.212,4.8794,4.9341,1468900.0],["2017-10-18",4.9537,5.165,4.9498,5.1533,894100.0],["2017-10-19",5.0789,5.0985,5.0281,5.0594,650300.0],["2017-10-20",5.0711,5.0985,5.0398,5.0946,805600.0],["2017-10-23",5.1337,5.1454,5.0085,5.0281,419000.0],["2017-10-24",5.0281,5.0711,5.0085,5.0554,414000.0],["2017-10-25",5.0476,5.0554,4.8794,4.9146,438500.0],["2017-10-26",4.8989,4.9498,4.8559,4.9263,326700.0],["2017-10-27",4.9302,4.942,4.8676,4.8911,284300.0],["2017-10-30",4.895,4.9146,4.8324,4.852,359000.0],["2017-10-31",4.8637,4.8911,4.8089,4.8168,324400.0],["2017-11-01",4.8285,4.852,4.7659,4.7933,418700.0],["2017-11-02",4.0224,4.0264,3.4864,3.7877,5130000.0],["2017-11-03",3.6625,3.8542,3.6625,3.8425,2112500.0],["2017-11-06",3.8072,3.8464,3.7407,3.8151,1070600.0],["2017-11-07",3.8151,3.8464,3.729,3.8112,772700.0],["2017-11-08",3.8112,3.819,3.7407,3.8072,818700.0],["2017-11-09",3.7759,3.8542,3.7564,3.7564,442800.0],["2017-11-10",3.7525,3.819,3.7368,3.7485,440400.0],["2017-11-13",3.7212,3.729,3.6585,3.6859,480000.0],["2017-11-14",3.6625,3.7251,3.6585,3.7251,532700.0],["2017-11-15",3.6859,3.7329,3.6781,3.7133,390100.0],["2017-11-16",3.6781,3.7251,3.6351,3.6585,949200.0],["2017-11-17",3.639,3.7642,3.6116,3.7603,794300.0],["2017-11-20",3.7407,3.8307,3.7407,3.7955,736100.0],["2017-11-21",3.7955,3.8072,3.7642,3.7681,443900.0],["2017-11-22",3.7681,3.8033,3.7446,3.7642,313300.0],["2017-11-24",3.7642,3.7798,3.6859,3.7564,276200.0],["2017-11-27",3.729,3.7681,3.6781,3.7212,505000.0],["2017-11-28",3.7172,3.8033,3.7016,3.7994,448500.0],["2017-11-29",3.7994,3.8777,3.7798,3.8698,644800.0],["2017-11-30",3.8777,3.8816,3.7994,3.8385,556100.0],["2017-12-01",3.8425,3.8698,3.8072,3.8229,427400.0],["2017-12-04",3.8503,3.9129,3.7955,3.819,1120700.0],["2017-12-05",3.8149,3.8149,3.7423,3.7867,778500.0],["2017-12-06",3.7665,3.7867,3.7181,3.7342,550000.0],["2017-12-07",3.7181,3.7988,3.7181,3.7826,524600.0],["2017-12-08",3.7948,3.8674,3.7786,3.8109,537300.0],["2017-12-11",3.8432,3.8513,3.7907,3.8513,686300.0],["2017-12-12",3.8432,3.8715,3.823,3.8513,731500.0],["2017-12-13",3.8351,3.8876,3.8271,3.8795,566400.0],["2017-12-14",3.8795,3.9118,3.8553,3.8997,614300.0],["2017-12-15",3.8836,3.9885,3.8472,3.9522,1042000.0],["2017-12-18",3.9885,4.0329,3.9562,3.9764,586400.0],["2017-12-19",3.9683,3.9966,3.9078,3.9159,650200.0],["2017-12-20",3.9441,3.9562,3.8957,3.9199,914400.0],["2017-12-21",3.932,3.9845,3.8957,3.9401,792100.0],["2017-12-22",3.9159,3.9724,3.8876,3.9159,903800.0],["2017-12-26",3.8836,3.9078,3.8392,3.8836,787800.0],["2017-12-27",3.8795,3.928,3.8271,3.8715,841800.0],["2017-12-28",3.8432,3.9038,3.8271,3.8432,802100.0],["2017-12-29",3.8392,3.8634,3.8028,3.8311,827200.0],["2018-01-02",3.8513,3.9239,3.823,3.8957,392400.0],["2018-01-03",3.8916,3.9118,3.8513,3.8755,356000.0],["2018-01-04",3.8876,3.8876,3.823,3.8432,327000.0],["2018-01-05",3.8351,3.8432,3.7826,3.7988,467100.0],["2018-01-08",3.7988,3.8432,3.7584,3.8311,450700.0],["2018-01-09",3.8553,3.8795,3.7988,3.823,507900.0],["2018-01-10",3.823,3.8634,3.8149,3.8392,249200.0],["2018-01-11",3.9239,3.9966,3.8916,3.9926,704100.0],["2018-01-12",4.0006,4.1056,3.9926,4.1016,606100.0],["2018-01-16",4.1217,4.15,4.0612,4.0975,556600.0],["2018-01-17",4.1137,4.15,4.0693,4.146,575100.0],["2018-01-18",4.1379,4.1662,4.0895,4.146,448400.0],["2018-01-19",4.1379,4.146,4.0975,4.1419,338900.0],["2018-01-22",4.1217,4.2509,4.1096,4.2509,679300.0],["2018-01-23",4.2711,4.2832,4.2025,4.2792,638200.0],["2018-01-24",4.2994,4.3599,4.263,4.3196,685100.0],["2018-01-25",4.3115,4.3317,4.2752,4.3034,356900.0],["2018-01-26",4.2994,4.3357,4.2792,4.3276,302000.0],["2018-01-29",4.3276,4.3761,4.2752,4.3599,352500.0],["2018-01-30",4.3276,4.3559,4.255,4.2913,624200.0],["2018-01-31",4.3155,4.3155,4.2429,4.2994,676300.0],["2018-02-01",4.2832,4.3034,4.2469,4.3034,400700.0],["2018-02-02",4.2711,4.2873,4.2388,4.2832,369800.0],["2018-02-05",4.2388,4.263,4.0531,4.1379,588100.0],["2018-02-06",4.0531,4.2792,4.045,4.2752,526900.0],["2018-02-07",4.259,4.3397,4.2267,4.3115,510300.0],["2018-02-08",4.3236,4.364,4.2873,4.3115,579700.0],["2018-02-09",4.3155,4.3922,4.259,4.3317,1070700.0],["2018-02-12",4.3519,4.4164,4.3438,4.368,622700.0],["2018-02-13",4.368,4.4568,4.368,4.4407,332100.0],["2018-02-14",4.4205,4.481,4.3963,4.4245,382200.0],["2018-02-15",4.4407,4.4487,4.372,4.4286,364900.0],["2018-02-16",4.4043,4.5133,4.4043,4.5133,492100.0],["2018-02-20",4.4891,4.5335,4.4164,4.4689,337900.0],["2018-02-21",4.473,4.5174,4.4164,4.4164,291400.0],["2018-02-22",4.4205,4.4649,4.4205,4.4528,173600.0],["2018-02-23",4.4649,4.4649,4.4084,4.4609,207800.0],["2018-02-26",4.4407,4.4689,4.4084,4.4568,239600.0],["2018-02-27",4.4609,4.477,4.3882,4.3922,305700.0],["2018-02-28",4.4205,4.4609,4.3761,4.3761,440100.0],["2018-03-01",4.5416,4.8646,4.5416,4.6829,742700.0],["2018-03-02",4.6829,4.7556,4.6344,4.6789,890700.0],["2018-03-05",4.6667,4.7313,4.6506,4.7233,555500.0],["2018-03-06",4.7031,4.8524,4.7031,4.7959,679200.0],["2018-03-07",4.7636,4.8161,4.7233,4.7596,776900.0],["2018-03-08",4.7798,4.8767,4.7475,4.8767,400500.0],["2018-03-09",4.8807,4.8888,4.8363,4.8646,266800.0],["2018-03-12",4.8444,4.8767,4.8121,4.8444,344700.0],["2018-03-13",4.8361,4.9189,4.8195,4.8816,341000.0],["2018-03-14",4.8692,4.8692,4.8112,4.8237,459000.0],["2018-03-15",4.8195,4.8195,4.7243,4.7905,354000.0],["2018-03-16",4.803,4.8444,4.7574,4.7988,254400.0],["2018-03-19",4.8154,4.8402,4.7491,4.7864,236100.0],["2018-03-20",4.7988,4.7988,4.7574,4.774,157400.0],["2018-03-21",4.7657,4.774,4.7284,4.7657,176200.0],["2018-03-22",4.7367,4.9065,4.6953,4.8444,912500.0],["2018-03-23",4.8444,4.8444,4.7077,4.716,236000.0],["2018-03-26",4.7409,4.7574,4.658,4.6787,240900.0],["2018-03-27",4.6829,4.6829,4.6001,4.6249,303300.0],["2018-03-28",4.6249,4.658,4.5545,4.5918,343400.0],["2018-03-29",4.5918,4.6912,4.5835,4.6084,510100.0],["2018-04-02",4.5877,4.6125,4.5173,4.5752,247200.0],["2018-04-03",4.6125,4.6125,4.5463,4.5463,209300.0],["2018-04-04",4.9769,5.1342,4.8278,4.9893,2582900.0],["2018-04-05",4.8195,4.952,4.7823,4.8899,1062500.0],["2018-04-06",4.8444,4.9148,4.7905,4.803,571800.0],["2018-04-09",4.7864,4.8568,4.7409,4.7491,806900.0],["2018-04-10",4.7616,4.7988,4.745,4.7491,431200.0],["2018-04-11",4.7533,4.8278,4.7491,4.7988,290600.0],["2018-04-12",4.8444,4.9355,4.8361,4.8526,554900.0],["2018-04-13",4.8526,4.8941,4.7574,4.8526,356000.0],["2018-04-16",4.8361,4.8568,4.7698,4.8444,217900.0],["2018-04-17",4.8526,4.8858,4.8278,4.8734,221000.0],["2018-04-18",4.8734,4.8899,4.8485,4.8734,297800.0],["2018-04-19",4.8609,4.8816,4.8361,4.8526,431900.0],["2018-04-20",4.8651,4.8775,4.8444,4.8609,472500.0],["2018-04-23",4.8651,4.8651,4.8112,4.8485,359500.0],["2018-04-24",4.8734,4.8858,4.8361,4.8568,309000.0],["2018-04-25",4.8402,4.8402,4.803,4.803,248800.0],["2018-04-26",4.8154,4.8278,4.7698,4.7947,278200.0],["2018-04-27",4.7988,4.8071,4.7781,4.7864,550500.0],["2018-04-30",4.7823,4.8112,4.7616,4.7988,257900.0],["2018-05-01",4.7988,4.8112,4.7326,4.7698,434000.0],["2018-05-02",4.7616,4.7781,4.7491,4.7574,325100.0],["2018-05-03",4.716,4.7574,4.6291,4.6912,756800.0],["2018-05-04",4.6787,4.7533,4.6125,4.7243,291200.0],["2018-05-07",4.7284,4.7491,4.6994,4.7367,238700.0],["2018-05-08",4.7036,4.745,4.7036,4.7284,221300.0],["2018-05-09",4.7326,4.7491,4.7077,4.7202,179200.0],["2018-05-10",4.7284,4.7284,4.6995,4.6995,401700.0],["2018-05-11",4.7077,4.7243,4.6953,4.7077,386800.0],["2018-05-14",4.7036,4.7326,4.687,4.6912,420400.0],["2018-05-15",4.6829,4.7119,4.6663,4.6953,362100.0],["2018-05-16",4.6995,4.716,4.6622,4.6705,427300.0],["2018-05-17",4.6663,4.7243,4.6663,4.6787,339300.0],["2018-05-18",4.6912,4.6912,4.658,4.6912,231500.0],["2018-05-21",4.6787,4.7077,4.658,4.6995,318200.0],["2018-05-22",4.6953,4.7119,4.6829,4.6912,167300.0],["2018-05-23",4.6829,4.7036,4.6705,4.6787,194900.0],["2018-05-24",4.6787,4.6912,4.6705,4.687,242000.0],["2018-05-25",4.6787,4.6995,4.6663,4.6912,186600.0],["2018-05-29",4.687,4.6912,4.6456,4.6663,365700.0],["2018-05-30",4.687,4.6995,4.6539,4.6622,414800.0],["2018-05-31",4.6787,4.6953,4.6622,4.6912,383800.0],["2018-06-01",4.6953,4.6995,4.6705,4.6787,330500.0],["2018-06-04",4.6787,4.7077,4.6705,4.7036,158300.0],["2018-06-05",4.6787,4.687,4.6663,4.6705,246300.0],["2018-06-06",4.658,4.6912,4.6415,4.6705,258800.0],["2018-06-07",4.6705,4.6912,4.658,4.6663,133400.0],["2018-06-08",4.658,4.6829,4.6539,4.6705,201200.0],["2018-06-11",4.6622,4.7036,4.6539,4.6746,180800.0],["2018-06-12",4.6622,4.6746,4.6539,4.6746,390300.0],["2018-06-13",4.6622,4.687,4.6539,4.6787,283800.0],["2018-06-14",4.6663,4.6829,4.6539,4.6622,356500.0],["2018-06-15",4.658,4.7036,4.658,4.687,272100.0],["2018-06-18",4.6829,4.7243,4.6705,4.7202,247700.0],["2018-06-19",4.6995,4.7864,4.6912,4.7823,300400.0],["2018-06-20",4.7823,4.8319,4.7409,4.8237,287600.0],["2018-06-21",4.8071,4.8361,4.7616,4.8237,225100.0],["2018-06-22",4.8444,4.8444,4.7326,4.7533,353000.0],["2018-06-25",4.7533,4.8319,4.7409,4.8237,408800.0],["2018-06-26",4.8071,4.8278,4.7574,4.8112,238700.0],["2018-06-27",4.8112,4.8154,4.745,4.7698,253100.0],["2018-06-28",4.7657,4.7698,4.7202,4.7409,455700.0],["2018-06-29",4.7284,4.7698,4.7202,4.7616,230900.0],["2018-07-02",4.7491,4.8319,4.7202,4.8237,240500.0],["2018-07-03",4.8154,4.8609,4.7781,4.8278,251300.0],["2018-07-05",4.8361,4.9148,4.803,4.9106,309400.0],["2018-07-06",4.9065,4.9272,4.8692,4.8775,242300.0],["2018-07-09",4.8734,4.9148,4.8651,4.8858,315800.0],["2018-07-10",4.9023,4.923,4.8692,4.8982,328400.0],["2018-07-11",4.8858,4.9065,4.8651,4.8775,157900.0],["2018-07-12",4.8816,4.8982,4.8651,4.8858,223300.0],["2018-07-13",4.8858,4.8899,4.8651,4.8858,171600.0],["2018-07-16",4.8692,4.9065,4.8651,4.8651,264400.0],["2018-07-17",4.8651,4.952,4.8651,4.9396,496900.0],["2018-07-18",4.9437,4.9769,4.9396,4.9686,327200.0],["2018-07-19",4.9727,5.0224,4.952,4.9644,341000.0],["2018-07-20",4.952,4.981,4.923,4.923,308700.0],["2018-07-23",4.9355,5.0265,4.9313,5.0224,407300.0],["2018-07-24",5.0514,5.1011,5.039,5.0555,572600.0],["2018-07-25",5.0473,5.1135,5.0473,5.0887,576200.0],["2018-07-26",5.0928,5.1301,4.9769,5.0017,533700.0],["2018-07-27",5.0017,5.0265,4.9437,4.952,311600.0],["2018-07-30",4.9479,4.9603,4.8361,4.9023,734000.0],["2018-07-31",4.9148,4.9686,4.8692,4.9686,434500.0],["2018-08-01",4.9686,4.9686,4.8858,4.923,241000.0],["2018-08-02",4.8775,4.9396,4.8775,4.8858,265900.0],["2018-08-03",4.8858,5.1301,4.8319,5.1094,488000.0],["2018-08-06",5.2226,5.2226,4.9854,5.0726,634700.0],["2018-08-07",5.1742,5.2226,5.1355,5.1645,900600.0],["2018-08-08",5.1452,5.1791,5.1307,5.1452,563600.0],["2018-08-09",5.1403,5.1597,5.0968,5.1355,619000.0],["2018-08-10",5.0968,5.1694,5.0823,5.1258,400100.0],["2018-08-13",5.0968,5.1307,5.0677,5.1113,391200.0],["2018-08-14",5.1113,5.1307,5.0968,5.1113,713600.0],["2018-08-15",5.0871,5.121,5.0677,5.0823,496700.0],["2018-08-16",5.0871,5.1307,5.0823,5.1065,297000.0],["2018-08-17",5.0823,5.1161,5.0629,5.0919,389800.0],["2018-08-20",5.1065,5.1065,5.0823,5.0871,285100.0],["2018-08-21",5.0774,5.1016,5.0629,5.0823,616200.0],["2018-08-22",5.0774,5.1016,5.0484,5.0629,489000.0],["2018-08-23",5.0629,5.0677,5.0096,5.0387,304400.0],["2018-08-24",5.0435,5.0532,5.0096,5.0338,178200.0],["2018-08-27",5.029,5.0823,5.0145,5.0823,536900.0],["2018-08-28",5.0823,5.0823,5.0387,5.0581,249900.0],["2018-08-29",5.0581,5.0968,5.0193,5.0919,364700.0],["2018-08-30",5.0726,5.1694,5.0677,5.1549,578500.0],["2018-08-31",5.1549,5.1645,5.1113,5.1403,344600.0],["2018-09-04",5.1065,5.15,5.1065,5.1355,431700.0],["2018-09-05",5.121,5.1452,5.1065,5.1113,801100.0],["2018-09-06",5.1113,5.1791,5.0823,5.1258,738500.0],["2018-09-07",4.8983,5.0242,4.879,5.0048,708900.0],["2018-09-10",5.0096,5.0532,4.9903,5.0193,704900.0],["2018-09-11",5.1549,5.1549,4.9854,5.0,451000.0],["2018-09-12",5.0193,5.0193,4.9951,4.9951,234200.0],["2018-09-13",4.9951,5.0096,4.9516,4.9564,454600.0],["2018-09-14",4.9225,4.9806,4.9177,4.9225,478900.0],["2018-09-17",4.9225,4.9419,4.908,4.9225,549300.0],["2018-09-18",4.908,4.937,4.8693,4.8935,864500.0],["2018-09-19",4.9178,4.9275,4.8886,4.908,395400.0],["2018-09-20",4.8886,4.9226,4.8595,4.9178,411300.0],["2018-09-21",4.9178,4.942,4.8983,4.9178,526100.0],["2018-09-24",4.8983,4.9129,4.8449,4.908,386000.0],["2018-09-25",4.9032,4.9566,4.8886,4.8886,295100.0],["2018-09-26",4.8741,4.8935,4.8644,4.8741,326500.0],["2018-09-27",4.8789,4.908,4.8401,4.8498,347700.0],["2018-09-28",4.8207,4.8886,4.811,4.8595,932000.0],["2018-10-01",4.8692,4.9129,4.8352,4.8886,526200.0],["2018-10-02",4.8692,4.9178,4.8692,4.8838,584000.0],["2018-10-03",4.8886,4.9809,4.8692,4.9469,538400.0],["2018-10-04",4.9517,4.9712,4.9275,4.9323,305800.0],["2018-10-05",4.9226,4.9566,4.9032,4.9178,255600.0],["2018-10-08",4.9226,4.9517,4.9129,4.942,238100.0],["2018-10-09",4.9275,4.9566,4.9226,4.942,226600.0],["2018-10-10",4.9323,4.9566,4.8498,4.8595,447600.0],["2018-10-11",4.8449,4.8935,4.8449,4.8644,407600.0],["2018-10-12",4.8595,4.9372,4.8498,4.8644,338300.0],["2018-10-15",4.8692,4.9323,4.8692,4.9032,279500.0],["2018-10-16",4.9226,4.9323,4.9032,4.9226,183900.0],["2018-10-17",4.8935,4.9226,4.8935,4.9032,174400.0],["2018-10-18",4.8838,4.9129,4.8644,4.8741,297600.0],["2018-10-19",4.8692,4.9129,4.8692,4.8789,303900.0],["2018-10-22",4.8935,4.9032,4.8741,4.8935,210600.0],["2018-10-23",4.8644,4.8838,4.8644,4.8741,233000.0],["2018-10-24",4.8789,4.8838,4.8449,4.8692,424700.0],["2018-10-25",4.8741,4.8983,4.8595,4.8692,355200.0],["2018-10-26",4.8546,4.8644,4.8449,4.8498,231300.0],["2018-10-29",4.8595,4.8838,4.8401,4.8401,278900.0],["2018-10-30",4.8352,4.8692,4.8352,4.8644,307900.0],["2018-10-31",4.8789,4.9129,4.8449,4.8449,427900.0],["2018-11-01",4.8401,4.942,4.8401,4.9226,427100.0],["2018-11-02",4.9178,4.9226,4.8498,4.8498,430100.0],["2018-11-05",4.8401,4.8789,4.8401,4.8595,255700.0],["2018-11-06",4.8401,4.9178,4.8401,4.8935,349200.0],["2018-11-07",4.9032,4.9275,4.8838,4.908,227500.0],["2018-11-08",4.8935,4.9372,4.8789,4.8983,200100.0],["2018-11-09",4.8401,4.9614,4.8401,4.9517,961400.0],["2018-11-12",4.9469,4.9857,4.9275,4.9372,584300.0],["2018-11-13",4.9129,4.9469,4.9032,4.9129,169200.0],["2018-11-14",4.9129,4.942,4.8886,4.8983,196000.0],["2018-11-15",4.8935,4.9129,4.8595,4.8789,280600.0],["2018-11-16",4.8595,4.8838,4.8401,4.8789,404900.0],["2018-11-19",4.8644,4.9032,4.8595,4.8789,283300.0],["2018-11-20",4.8546,4.8838,4.8401,4.8498,362600.0],["2018-11-21",4.8449,4.8498,4.7867,4.811,580400.0],["2018-11-23",4.8158,4.8546,4.8061,4.8255,181800.0],["2018-11-26",4.8352,4.8401,4.7964,4.8012,449900.0],["2018-11-27",4.7673,4.8352,4.7673,4.8255,348700.0],["2018-11-28",4.811,4.8789,4.8061,4.8741,501000.0],["2018-11-29",4.8595,4.8935,4.8595,4.8692,367600.0],["2018-11-30",4.8498,4.8789,4.8401,4.8644,269700.0],["2018-12-03",4.8789,4.9032,4.8498,4.8741,179100.0],["2018-12-04",4.8741,4.8789,4.8304,4.8352,239900.0],["2018-12-06",4.7964,4.8595,4.7624,4.8401,571100.0],["2018-12-07",4.8255,4.8838,4.8207,4.8401,276700.0],["2018-12-10",4.811,4.8449,4.7818,4.8158,228400.0],["2018-12-11",4.8158,4.8595,4.7673,4.7915,412400.0],["2018-12-12",4.8207,4.8207,4.7867,4.7964,199600.0],["2018-12-13",4.8062,4.8258,4.7473,4.7572,375200.0],["2018-12-14",4.7228,4.7523,4.6983,4.7081,346500.0],["2018-12-17",4.6836,4.7228,4.6002,4.61,586400.0],["2018-12-18",4.6002,4.6345,4.5316,4.5316,380900.0],["2018-12-19",4.458,4.5463,4.4531,4.4629,451200.0],["2018-12-20",4.4531,4.5267,4.2814,4.4188,766300.0],["2018-12-21",4.404,4.4629,4.3256,4.3305,475400.0],["2018-12-24",4.3011,4.3942,4.2667,4.3452,191400.0],["2018-12-26",4.3452,4.4384,4.3354,4.3893,238100.0],["2018-12-27",4.3501,4.4237,4.3354,4.3795,313300.0],["2018-12-28",4.3746,4.5119,4.3746,4.4188,374300.0],["2018-12-31",4.4482,4.4972,4.3697,4.4188,574800.0],["2019-01-02",4.3942,4.5659,4.3795,4.5512,223500.0],["2019-01-03",4.5414,4.5904,4.5316,4.561,156400.0],["2019-01-04",4.5757,4.6738,4.5757,4.6542,281700.0],["2019-01-07",4.6493,4.8062,4.6493,4.7424,304900.0],["2019-01-08",4.7277,4.7817,4.7277,4.7572,163100.0],["2019-01-09",4.7817,4.7817,4.6885,4.7081,259800.0],["2019-01-10",4.6787,4.7523,4.6787,4.7277,97000.0],["2019-01-11",4.7032,4.7768,4.7032,4.7424,140600.0],["2019-01-14",4.7277,4.7964,4.7277,4.7326,133500.0],["2019-01-15",4.7179,4.7572,4.6787,4.7228,79800.0],["2019-01-16",4.7081,4.7768,4.7081,4.7523,160400.0],["2019-01-17",4.7424,4.7817,4.7081,4.7424,299300.0],["2019-01-18",4.7473,4.7572,4.6934,4.7081,274500.0],["2019-01-22",4.6934,4.7326,4.664,4.7081,199700.0],["2019-01-23",4.7032,4.7326,4.6836,4.7081,100700.0],["2019-01-24",4.7081,4.7866,4.7081,4.7621,119700.0],["2019-01-25",4.7572,4.7964,4.7572,4.767,148600.0],["2019-01-28",4.7375,4.7915,4.7375,4.7768,145600.0],["2019-01-29",4.7621,4.8062,4.7621,4.7817,203000.0],["2019-01-30",4.7768,4.8601,4.7768,4.8405,230900.0],["2019-01-31",4.8062,4.8601,4.8062,4.8552,205700.0],["2019-02-01",4.8454,4.8651,4.8209,4.8356,127800.0],["2019-02-04",4.8062,4.8552,4.8062,4.8356,99700.0],["2019-02-05",4.8307,4.8405,4.8111,4.8209,236900.0],["2019-02-06",4.8111,4.8258,4.8013,4.8013,177300.0],["2019-02-07",4.7964,4.7964,4.7277,4.7572,134000.0],["2019-02-08",4.7572,4.7719,4.7326,4.7375,166300.0],["2019-02-11",4.7326,4.7768,4.7277,4.7277,86100.0],["2019-02-12",4.7228,4.7523,4.6983,4.7179,179800.0],["2019-02-13",4.7081,4.7866,4.7081,4.7817,97800.0],["2019-02-14",4.7326,4.767,4.7326,4.7424,104100.0],["2019-02-15",4.7473,4.7817,4.7277,4.7424,117500.0],["2019-02-19",4.7375,4.767,4.713,4.767,183100.0],["2019-02-20",4.7621,4.816,4.7473,4.8111,91600.0],["2019-02-21",4.8013,4.8307,4.7817,4.8013,106400.0],["2019-02-22",4.8013,4.9043,4.7915,4.8896,444100.0],["2019-02-25",4.8798,4.9043,4.8111,4.8847,261000.0],["2019-02-26",4.8847,4.8847,4.7572,4.8601,200300.0],["2019-02-27",4.8405,4.8405,4.7817,4.8111,130500.0],["2019-02-28",4.8552,4.9484,4.6689,4.713,954600.0],["2019-03-01",4.7572,4.8552,4.7424,4.8013,667600.0],["2019-03-04",4.8013,4.8798,4.7915,4.8503,238900.0],["2019-03-05",4.8258,4.8847,4.816,4.8405,171400.0],["2019-03-06",4.8405,4.8405,4.7817,4.816,187200.0],["2019-03-07",4.8062,4.8503,4.7621,4.816,175800.0],["2019-03-08",4.7915,4.8307,4.7572,4.8111,158500.0],["2019-03-11",4.8111,4.8847,4.7621,4.8601,423900.0],["2019-03-12",4.8651,4.9445,4.8651,4.8949,235800.0],["2019-03-13",4.8899,4.9247,4.875,4.9197,237400.0],["2019-03-14",4.9098,4.9445,4.9098,4.9396,308200.0],["2019-03-15",4.9247,4.9396,4.9048,4.9148,284100.0],["2019-03-18",4.9148,4.9545,4.9048,4.9296,239700.0],["2019-03-19",4.9296,4.9843,4.9296,4.9644,282000.0],["2019-03-20",4.9743,4.9991,4.9346,4.9594,366600.0],["2019-03-21",4.9396,4.9942,4.9247,4.9396,173000.0],["2019-03-22",4.9346,4.9396,4.88,4.8899,252800.0],["2019-03-25",4.88,4.9148,4.8552,4.8899,76900.0],["2019-03-26",4.8899,4.9594,4.8899,4.9247,115000.0],["2019-03-27",4.9247,4.9445,4.8899,4.9197,116400.0],["2019-03-28",4.9148,4.9445,4.9098,4.9247,102300.0],["2019-03-29",4.9296,4.9495,4.8701,4.8701,178100.0],["2019-04-01",4.88,4.9197,4.88,4.8999,131000.0],["2019-04-02",4.8949,4.9843,4.8899,4.9247,157800.0],["2019-04-03",4.9495,4.9545,4.9098,4.9197,136900.0],["2019-04-04",4.9346,4.9644,4.9048,4.9148,154700.0],["2019-04-05",4.9247,4.9991,4.9247,4.9892,233600.0],["2019-04-08",4.9396,4.9942,4.9148,4.9197,169700.0],["2019-04-09",4.9197,4.9793,4.9197,4.9396,171700.0],["2019-04-10",4.9296,4.9793,4.9296,4.9495,107700.0],["2019-04-11",4.9396,4.9545,4.9048,4.9098,124200.0],["2019-04-12",4.9247,4.9396,4.8999,4.9396,202400.0],["2019-04-15",4.9148,4.9346,4.885,4.8999,175300.0],["2019-04-16",4.9098,4.9545,4.8999,4.9148,212300.0],["2019-04-17",4.9098,4.9247,4.9048,4.9048,148900.0],["2019-04-18",4.9048,4.9148,4.88,4.8999,130100.0],["2019-04-22",4.885,4.9396,4.8701,4.9296,223600.0],["2019-04-23",4.9098,4.9495,4.8999,4.9296,166100.0],["2019-04-24",4.9247,4.9396,4.8949,4.8949,192800.0],["2019-04-25",4.8949,4.9247,4.875,4.8899,226900.0],["2019-04-26",4.8949,4.9148,4.8899,4.9148,120000.0],["2019-04-29",4.9148,4.9445,4.9148,4.9346,56200.0],["2019-04-30",4.9247,4.9396,4.9048,4.9346,351300.0],["2019-05-01",4.9346,4.9594,4.8999,4.9148,153800.0],["2019-05-02",4.9098,4.9247,4.8899,4.9197,173100.0],["2019-05-03",4.9148,4.9942,4.9148,4.9793,1524500.0],["2019-05-06",4.9396,4.9892,4.9346,4.9644,172200.0],["2019-05-07",4.9495,4.9793,4.9098,4.9247,455500.0],["2019-05-08",4.9197,4.9644,4.9197,4.9396,144600.0],["2019-05-09",4.9247,4.9594,4.8899,4.9346,170300.0],["2019-05-10",4.9197,5.0438,4.9197,5.0041,489400.0],["2019-05-13",4.9694,5.0587,4.9644,5.0488,240000.0],["2019-05-14",5.0488,5.1332,5.0488,5.1282,254100.0],["2019-05-15",5.0984,5.1133,5.0587,5.0835,198600.0],["2019-05-16",5.0984,5.1233,5.0885,5.0935,165400.0],["2019-05-17",5.0687,5.1133,5.0687,5.1034,142300.0],["2019-05-20",5.0984,5.1183,5.0786,5.1034,135600.0],["2019-05-21",5.1133,5.1133,5.024,5.0736,118400.0],["2019-05-22",5.0538,5.0687,5.014,5.019,122700.0],["2019-05-23",5.014,5.0488,4.9991,5.0289,157400.0],["2019-05-24",5.0339,5.0339,4.9991,5.019,123800.0],["2019-05-28",5.0091,5.0389,4.9991,4.9991,131900.0],["2019-05-29",5.0041,5.0041,4.9296,4.9793,140300.0],["2019-05-30",4.9892,5.014,4.9197,4.9197,215100.0],["2019-05-31",4.9048,4.9495,4.9048,4.9148,117700.0],["2019-06-03",4.8999,4.9048,4.8651,4.8701,196800.0],["2019-06-04",4.88,4.9098,4.8651,4.8899,147700.0],["2019-06-05",4.9148,4.9148,4.875,4.88,75300.0],["2019-06-06",4.875,4.9048,4.875,4.885,125900.0],["2019-06-07",4.8999,4.9296,4.8453,4.8999,180400.0],["2019-06-10",4.9048,4.9644,4.8899,4.9644,126400.0],["2019-06-11",4.9644,4.9694,4.8839,4.9543,73500.0],["2019-06-12",4.9292,4.9996,4.9292,4.9795,138900.0],["2019-06-13",4.9644,4.9946,4.9644,4.9946,102200.0],["2019-06-14",4.9795,4.9946,4.9795,4.9895,71600.0],["2019-06-17",4.9996,4.9996,4.9493,4.9694,120500.0],["2019-06-18",4.9795,5.0147,4.9543,4.9694,91500.0],["2019-06-19",4.9946,5.1153,4.9845,5.0851,141900.0],["2019-06-20",5.1002,5.1002,4.9795,4.9946,99700.0],["2019-06-21",5.0046,5.0298,4.9493,4.9795,302800.0],["2019-06-24",4.9745,5.0147,4.9694,4.9895,123800.0],["2019-06-25",4.9845,5.0398,4.9594,5.0197,174800.0],["2019-06-26",5.0197,5.0197,4.9292,4.9543,243800.0],["2019-06-27",4.9443,4.9795,4.9292,4.9644,109200.0],["2019-06-28",4.9694,4.9946,4.9443,4.9493,164500.0],["2019-07-01",4.9594,4.9845,4.9141,4.9493,120800.0],["2019-07-02",4.9745,4.9895,4.9443,4.9594,138900.0],["2019-07-03",4.9694,4.9795,4.9493,4.9493,61600.0],["2019-07-05",4.9443,4.9745,4.9292,4.9745,66000.0],["2019-07-08",4.9594,4.9745,4.9342,4.9644,97500.0],["2019-07-09",4.9493,4.9996,4.9242,4.9946,85200.0],["2019-07-10",4.9895,5.0147,4.9493,4.9845,101200.0],["2019-07-11",4.9745,4.9946,4.9493,4.9946,81300.0],["2019-07-12",4.9996,5.0197,4.9543,4.9543,103100.0],["2019-07-15",4.9644,5.0147,4.9543,4.9996,87500.0],["2019-07-16",5.0097,5.0398,4.9845,4.9895,101400.0],["2019-07-17",4.9895,5.0097,4.9795,5.0097,140500.0],["2019-07-18",4.9946,4.9996,4.9594,4.9644,61600.0],["2019-07-19",4.9644,4.9895,4.9594,4.9694,34600.0],["2019-07-22",4.9845,4.9946,4.9543,4.9845,68800.0],["2019-07-23",4.9895,5.0147,4.9594,5.0046,69700.0],["2019-07-24",4.9996,5.0549,4.9795,4.9946,215600.0],["2019-07-25",5.0197,5.0197,4.9543,4.9895,51800.0],["2019-07-26",4.9745,4.9996,4.9694,4.9795,51900.0],["2019-07-29",4.9694,4.9895,4.9443,4.9745,48800.0],["2019-07-30",4.9644,5.0097,4.9543,4.9845,84400.0],["2019-07-31",4.9694,5.0449,4.9443,4.9644,164400.0],["2019-08-01",4.9543,4.9996,4.9191,4.9242,136400.0],["2019-08-02",4.9493,4.9644,4.894,4.9543,107100.0],["2019-08-05",4.9292,4.9543,4.8739,4.9091,150600.0],["2019-08-06",4.9141,4.9543,4.899,4.899,162900.0],["2019-08-07",4.899,4.904,4.8487,4.894,135400.0],["2019-08-08",4.9141,4.9292,4.899,4.9141,112300.0],["2019-08-09",4.904,4.904,4.8537,4.8789,63500.0],["2019-08-12",4.8688,4.894,4.8336,4.8688,122700.0],["2019-08-13",4.8739,4.8839,4.8336,4.8537,89100.0],["2019-08-14",4.8537,4.9091,4.8286,4.8537,153300.0],["2019-08-15",4.8789,4.9191,4.8387,4.8638,142300.0],["2019-08-16",4.8638,4.899,4.8537,4.8839,89900.0],["2019-08-19",4.889,4.9745,4.8387,4.9594,134100.0],["2019-08-20",4.9543,4.9795,4.9393,4.9594,159000.0],["2019-08-21",4.9745,4.9946,4.9392,4.9543,233500.0],["2019-08-22",4.9594,4.9996,4.9594,4.9845,253000.0],["2019-08-23",4.9795,4.9996,4.9443,4.9644,131900.0],["2019-08-26",4.9644,5.0097,4.9493,4.9946,204900.0],["2019-08-27",4.9996,5.0298,4.9594,4.9745,262800.0],["2019-08-28",4.9745,5.0147,4.9594,5.0046,195300.0],["2019-08-29",5.0248,5.0298,4.9895,5.0298,171300.0],["2019-08-30",5.0248,5.0398,4.9996,5.0298,201100.0],["2019-09-03",5.0248,5.0298,4.9895,5.0147,164300.0],["2019-09-04",5.0248,5.0398,5.0147,5.0348,169000.0],["2019-09-05",5.0298,5.065,5.0298,5.0549,288000.0],["2019-09-06",5.0398,5.07,5.0248,5.0549,335200.0],["2019-09-09",5.0499,5.0901,5.0348,5.06,212800.0],["2019-09-10",5.06,5.1008,5.06,5.0804,210000.0],["2019-09-11",5.0906,5.1467,5.0753,5.1314,154100.0],["2019-09-12",5.1314,5.162,5.1008,5.1314,83900.0],["2019-09-13",5.1365,5.1416,5.0906,5.1416,95700.0],["2019-09-16",5.1314,5.1671,5.1059,5.1161,162000.0],["2019-09-17",5.1212,5.1569,5.1212,5.1569,91000.0],["2019-09-18",5.1569,5.2742,5.1518,5.1518,134300.0],["2019-09-19",5.1467,5.2181,5.1467,5.1467,103400.0],["2019-09-20",5.1518,5.2181,5.1518,5.2079,224000.0],["2019-09-23",5.1773,5.2334,5.1773,5.1977,128900.0],["2019-09-24",5.1977,5.2028,5.1416,5.1518,122500.0],["2019-09-25",5.1518,5.1824,5.1518,5.1722,77100.0],["2019-09-26",5.1722,5.2283,5.1416,5.2079,208000.0],["2019-09-27",5.2079,5.2283,5.2028,5.2232,49600.0],["2019-09-30",5.2283,5.2283,5.1722,5.1773,81600.0],["2019-10-01",5.1773,5.1977,5.1008,5.1314,92000.0],["2019-10-02",5.1008,5.111,5.0243,5.0702,154000.0],["2019-10-03",5.0804,5.1518,5.0651,5.1518,100100.0],["2019-10-04",5.1518,5.1773,5.1467,5.1671,79700.0],["2019-10-07",5.1569,5.1824,5.1416,5.1773,55200.0],["2019-10-08",5.1518,5.1824,5.1467,5.1824,117100.0],["2019-10-09",5.1773,5.1824,5.1365,5.1569,54500.0],["2019-10-10",5.1569,5.1824,5.1161,5.1314,89200.0],["2019-10-11",5.162,5.2181,5.162,5.1824,161800.0],["2019-10-14",5.1518,5.1671,5.0906,5.1059,66700.0],["2019-10-15",5.1059,5.1671,5.1059,5.1569,52400.0],["2019-10-16",5.1518,5.1671,5.1212,5.1416,108000.0],["2019-10-17",5.1416,5.2181,5.1416,5.2079,107000.0],["2019-10-18",5.2079,5.2436,5.1926,5.2181,84100.0],["2019-10-21",5.2079,5.2283,5.1518,5.1824,116100.0],["2019-10-22",5.1824,5.2028,5.1416,5.1467,43300.0],["2019-10-23",5.1416,5.1773,5.1008,5.1773,139200.0],["2019-10-24",5.1824,5.1977,5.1416,5.162,53900.0],["2019-10-25",5.1518,5.1722,5.1263,5.162,63900.0],["2019-10-28",5.162,5.1875,5.1569,5.1722,69000.0],["2019-10-29",5.162,5.2181,5.1569,5.1926,66100.0],["2019-10-30",5.213,5.213,5.1365,5.1671,64700.0],["2019-10-31",5.1671,5.2538,5.1671,5.2385,134300.0],["2019-11-01",5.2385,5.2946,5.2385,5.2793,130400.0],["2019-11-04",5.2793,5.2946,5.2385,5.264,76000.0],["2019-11-05",5.2487,5.3099,5.2385,5.2385,111500.0],["2019-11-06",5.2436,5.2895,5.2436,5.2742,111800.0],["2019-11-07",5.2691,5.2895,5.2283,5.2436,73700.0],["2019-11-08",5.2436,5.3099,5.2079,5.2589,133000.0],["2019-11-11",5.2538,5.2742,5.2487,5.2589,79000.0],["2019-11-12",5.2589,5.2844,5.2538,5.264,55000.0],["2019-11-13",5.2487,5.2997,5.2487,5.264,72300.0],["2019-11-14",5.2589,5.2997,5.2538,5.2538,92300.0],["2019-11-15",5.264,5.2691,5.2181,5.2232,52200.0],["2019-11-18",5.2436,5.2946,5.2283,5.2538,80800.0],["2019-11-19",5.2487,5.2691,5.2436,5.2538,234000.0],["2019-11-20",5.2487,5.2793,5.2385,5.2742,103500.0],["2019-11-21",5.2793,5.2793,5.2487,5.2742,69100.0],["2019-11-22",5.2691,5.2895,5.2691,5.2742,59700.0],["2019-11-25",5.2793,5.2895,5.264,5.2895,41000.0],["2019-11-26",5.2793,5.3099,5.2742,5.3048,80500.0],["2019-11-27",5.3099,5.3099,5.2487,5.2691,86900.0],["2019-11-29",5.2844,5.3099,5.2742,5.3099,44600.0],["2019-12-02",5.315,5.3456,5.2793,5.2793,118600.0],["2019-12-03",5.2334,5.2793,5.2334,5.2742,63800.0],["2019-12-04",5.2793,5.3048,5.264,5.264,83400.0],["2019-12-05",5.2742,5.3048,5.2691,5.2997,66600.0],["2019-12-06",5.2946,5.3303,5.2793,5.2946,304800.0],["2019-12-09",5.2946,5.3303,5.2946,5.3099,107500.0],["2019-12-10",5.3099,5.3668,5.2996,5.3203,105300.0],["2019-12-11",5.3306,5.3513,5.2892,5.341,148500.0],["2019-12-12",5.341,5.4031,5.3358,5.3565,70800.0],["2019-12-13",5.3565,5.3617,5.3254,5.341,46800.0],["2019-12-16",5.3565,5.4186,5.3565,5.3668,179000.0],["2019-12-17",5.372,5.4341,5.3617,5.4289,180200.0],["2019-12-18",5.4341,5.4703,5.3668,5.3979,144600.0],["2019-12-19",5.4082,5.4652,5.3927,5.4134,207300.0],["2019-12-20",5.4289,5.4289,5.3513,5.3513,225800.0],["2019-12-23",5.3617,5.3979,5.341,5.3617,105100.0],["2019-12-24",5.3668,5.3668,5.3306,5.3513,48300.0],["2019-12-26",5.3513,5.3875,5.3306,5.3565,117200.0],["2019-12-27",5.3824,5.3824,5.3099,5.3254,72500.0],["2019-12-30",5.3151,5.3358,5.2789,5.3203,178400.0],["2019-12-31",5.3099,5.3306,5.2789,5.3203,151100.0],["2020-01-02",5.3306,5.3617,5.2996,5.3306,127100.0],["2020-01-03",5.3306,5.3461,5.3047,5.3306,79200.0],["2020-01-06",5.3306,5.3565,5.3047,5.341,131300.0],["2020-01-07",5.341,5.3927,5.3099,5.3875,92600.0],["2020-01-08",5.3875,5.4393,5.3772,5.3979,220200.0],["2020-01-09",5.4134,5.4341,5.3824,5.3979,82900.0],["2020-01-10",5.4186,5.4289,5.3668,5.4134,65900.0],["2020-01-13",5.4031,5.4082,5.372,5.4031,86000.0],["2020-01-14",5.3927,5.4341,5.3617,5.4341,74200.0],["2020-01-15",5.4289,5.4548,5.4186,5.4393,155200.0],["2020-01-16",5.4341,5.4807,5.4186,5.4238,69400.0],["2020-01-17",5.4445,5.4703,5.3927,5.4134,91400.0],["2020-01-21",5.3927,5.4445,5.3927,5.4031,72600.0],["2020-01-22",5.4238,5.4652,5.4031,5.4548,140600.0],["2020-01-23",5.4393,5.4393,5.3875,5.3979,67200.0],["2020-01-24",5.4031,5.4186,5.3668,5.3772,42600.0],["2020-01-27",5.341,5.372,5.3203,5.3461,91900.0],["2020-01-28",5.3668,5.4082,5.3461,5.4031,57100.0],["2020-01-29",5.4031,5.4031,5.3461,5.3979,116300.0],["2020-01-30",5.3824,5.3979,5.3306,5.3824,156900.0],["2020-01-31",5.3824,5.3824,5.3203,5.3306,199800.0],["2020-02-03",5.3306,5.372,5.3151,5.3513,118400.0],["2020-02-04",5.341,5.3824,5.3151,5.3824,168100.0],["2020-02-05",5.3927,5.4082,5.3617,5.3979,89200.0],["2020-02-06",5.3875,5.3927,5.3565,5.3875,62200.0],["2020-02-07",5.372,5.4134,5.3565,5.4134,57200.0],["2020-02-10",5.4082,5.4238,5.3927,5.4238,46400.0],["2020-02-11",5.4186,5.4341,5.3668,5.4082,54200.0],["2020-02-12",5.4186,5.4289,5.372,5.372,42800.0],["2020-02-13",5.3875,5.4186,5.3617,5.4082,148800.0],["2020-02-14",5.4082,5.4341,5.372,5.4341,106000.0],["2020-02-18",5.4186,5.4496,5.3979,5.4496,51500.0],["2020-02-19",5.4548,5.4548,5.4082,5.4496,63600.0],["2020-02-20",5.4496,5.46,5.3979,5.3979,48400.0],["2020-02-21",5.4031,5.4031,5.3306,5.3306,192000.0],["2020-02-24",5.2944,5.3151,5.2789,5.2892,123700.0],["2020-02-25",5.2892,5.2892,5.165,5.1857,182200.0],["2020-02-26",5.1909,5.2374,5.1546,5.165,128600.0],["2020-02-27",5.1236,5.1702,5.0356,5.0667,283400.0],["2020-02-28",5.0304,5.0304,4.8131,4.8855,508400.0],["2020-03-02",4.8752,5.1288,4.8752,5.1184,486800.0],["2020-03-03",5.1236,5.2219,5.1236,5.1702,407000.0],["2020-03-04",5.2167,5.2892,5.2167,5.2374,147200.0],["2020-03-05",5.2012,5.2116,5.1546,5.1857,130900.0],["2020-03-06",5.0977,5.0977,4.9942,5.077,233200.0],["2020-03-09",4.8441,4.8907,4.7872,4.8131,259400.0],["2020-03-10",4.8763,4.9447,4.7657,4.8921,335300.0],["2020-03-11",4.8078,4.8131,4.6446,4.6762,335200.0],["2020-03-12",4.4129,4.4129,3.9863,4.3181,332800.0],["2020-03-13",4.4287,4.5076,4.2075,4.3339,244400.0],["2020-03-16",3.7704,4.0758,3.6493,3.7493,195200.0],["2020-03-17",3.8968,3.9126,3.5914,3.6282,727600.0],["2020-03-18",3.465,3.623,2.812,2.812,896100.0],["2020-03-19",2.812,3.1596,2.4592,3.1385,830700.0],["2020-03-20",3.2333,3.5334,3.1859,3.3017,402700.0],["2020-03-23",3.307,3.307,2.8699,2.8699,396100.0],["2020-03-24",2.9805,3.307,2.9121,3.2754,418800.0],["2020-03-25",3.307,3.9021,3.307,3.4755,375000.0],["2020-03-26",3.4913,4.139,3.4913,3.9231,482500.0],["2020-03-27",3.8757,4.2286,3.6282,3.9442,577400.0],["2020-03-30",3.9653,4.0653,3.8178,3.9916,330100.0],["2020-03-31",3.9916,4.1548,3.9231,3.9389,305500.0],["2020-04-01",3.6862,3.9863,3.6756,3.9073,251800.0],["2020-04-02",3.8178,3.9179,3.5387,3.5808,349300.0],["2020-04-03",3.7283,3.7283,3.386,3.4229,489200.0],["2020-04-06",3.4966,3.6019,3.3281,3.5019,559900.0],["2020-04-07",3.4966,3.6388,3.3913,3.5545,531100.0],["2020-04-08",3.5808,3.9179,3.5808,3.8125,337000.0],["2020-04-09",3.9021,4.1232,3.7546,3.7809,456600.0],["2020-04-13",3.8073,3.8336,3.5545,3.8073,228100.0],["2020-04-14",3.8336,3.9126,3.7336,3.7493,317100.0],["2020-04-15",3.6651,3.702,3.5492,3.6493,183600.0],["2020-04-16",3.6493,3.6493,3.3965,3.5071,325500.0],["2020-04-17",3.6019,3.6598,3.4387,3.5492,184200.0],["2020-04-20",3.4703,3.5756,3.4176,3.4281,222800.0],["2020-04-21",3.4071,3.4439,3.2333,3.3175,202800.0],["2020-04-22",3.3755,3.3755,3.2544,3.2754,254400.0],["2020-04-23",3.307,3.3702,3.2122,3.3228,194800.0],["2020-04-24",3.3597,3.5282,3.3597,3.5071,270200.0],["2020-04-27",3.5019,3.5914,3.4755,3.5598,287000.0],["2020-04-28",3.6019,3.6967,3.5124,3.5176,185700.0],["2020-04-29",3.5914,3.7178,3.5861,3.6388,212600.0],["2020-04-30",3.6177,3.6177,3.5124,3.5598,297000.0],["2020-05-01",3.5019,3.7915,3.3807,3.4861,400400.0],["2020-05-04",3.7125,3.723,3.5282,3.644,334500.0],["2020-05-05",3.644,3.7704,3.4492,3.5387,600800.0],["2020-05-06",3.5176,3.623,3.4755,3.5808,249300.0],["2020-05-07",3.6019,3.6651,3.4703,3.5808,523300.0],["2020-05-08",3.6493,3.6651,3.5282,3.5914,296400.0],["2020-05-11",3.5598,3.644,3.5124,3.5545,130700.0],["2020-05-12",3.5598,3.6019,3.4703,3.5019,217900.0],["2020-05-13",3.5019,3.5282,3.3807,3.4123,110800.0],["2020-05-14",3.3913,3.4439,3.2701,3.4387,149300.0],["2020-05-15",3.3755,3.5334,3.3755,3.4703,107600.0],["2020-05-18",3.6019,3.6177,3.4913,3.544,157500.0],["2020-05-19",3.544,3.5808,3.4492,3.4861,112400.0],["2020-05-20",3.4861,3.5703,3.4703,3.5019,215700.0],["2020-05-21",3.4913,3.7809,3.4913,3.7441,234400.0],["2020-05-22",3.7651,3.7651,3.6072,3.6493,73200.0],["2020-05-26",3.723,3.8125,3.723,3.7336,144600.0],["2020-05-27",3.7915,3.9863,3.7441,3.8968,259000.0],["2020-05-28",3.9863,4.0864,3.8863,3.9442,187800.0],["2020-05-29",3.9389,4.1285,3.8968,4.0864,258300.0],["2020-06-01",4.1917,4.2865,4.1127,4.2601,241200.0],["2020-06-02",4.3023,4.3023,4.2128,4.2759,252000.0],["2020-06-03",4.3128,4.4181,4.2812,4.3549,374900.0],["2020-06-04",4.4023,4.4708,4.3233,4.3707,262300.0],["2020-06-05",4.455,4.4971,4.3075,4.3391,394800.0],["2020-06-08",4.4392,4.4918,4.3971,4.4287,204600.0],["2020-06-09",4.3481,4.4179,4.2891,4.3642,100100.0],["2020-06-10",4.3267,4.375,4.1549,4.2784,221800.0],["2020-06-11",4.1549,4.1764,3.9777,4.0368,208000.0],["2020-06-12",4.1334,4.2247,4.0368,4.2247,77900.0],["2020-06-15",4.1119,4.2515,4.0797,4.1495,89800.0],["2020-06-16",4.2408,4.2569,4.0958,4.1012,64500.0],["2020-06-17",4.1549,4.1764,4.0046,4.0529,127400.0],["2020-06-18",4.0099,4.1441,3.9348,3.967,171300.0],["2020-06-19",4.0261,4.1227,3.9402,3.9509,177000.0],["2020-06-22",3.9348,4.0046,3.9187,3.9402,97200.0],["2020-06-23",3.9509,4.0261,3.9187,3.9831,168000.0],["2020-06-24",4.2354,4.2461,4.0583,4.2247,275500.0],["2020-06-25",4.2086,4.2891,4.171,4.2032,109500.0],["2020-06-26",4.1441,4.2139,4.1012,4.1925,78600.0],["2020-06-29",4.1817,4.2408,4.1012,4.1119,110100.0],["2020-06-30",4.1603,4.2783,4.0958,4.2622,85500.0],["2020-07-01",4.2461,4.2622,4.1441,4.1656,93900.0],["2020-07-02",4.2086,4.2622,4.1764,4.1925,116300.0],["2020-07-06",4.2408,4.2408,4.0851,4.1656,120800.0],["2020-07-07",4.1012,4.1173,4.0261,4.0905,131800.0],["2020-07-08",4.1012,4.1334,4.0314,4.1066,53200.0],["2020-07-09",4.1012,4.1012,3.9348,3.9509,52600.0],["2020-07-10",3.9455,4.0261,3.9187,4.0153,99000.0],["2020-07-13",4.0314,4.0797,3.9938,4.0261,98000.0],["2020-07-14",4.0046,4.128,3.9992,4.1012,242900.0],["2020-07-15",4.1388,4.1549,4.0797,4.0958,74200.0],["2020-07-16",4.069,4.1119,3.9831,4.0261,55800.0],["2020-07-17",3.9938,4.0529,3.967,4.0475,70400.0],["2020-07-20",3.9563,4.1012,3.9509,4.0851,128600.0],["2020-07-21",4.0744,4.2139,4.0744,4.1817,145300.0],["2020-07-22",4.171,4.2247,4.1388,4.2086,92200.0],["2020-07-23",4.2086,4.2354,4.0744,4.1173,80400.0],["2020-07-24",4.1495,4.1495,4.0529,4.0744,19700.0],["2020-07-27",4.0744,4.0744,3.9724,3.9938,69100.0],["2020-07-28",3.9831,4.0797,3.9831,4.069,34300.0],["2020-07-29",4.0475,4.0958,3.9938,4.0851,53600.0],["2020-07-30",4.0261,4.1227,4.0261,4.1119,29600.0],["2020-07-31",4.069,4.1012,4.0368,4.0851,35300.0],["2020-08-03",4.0905,4.1871,4.0583,4.1549,57400.0],["2020-08-04",4.128,4.1764,4.1119,4.1441,48900.0],["2020-08-05",4.1549,4.2837,4.1549,4.2515,47300.0],["2020-08-06",4.3052,4.4877,4.2676,4.3481,162200.0],["2020-08-07",4.332,4.4287,4.3159,4.4233,97300.0],["2020-08-10",4.4018,4.5306,4.3642,4.4609,85700.0],["2020-08-11",4.3589,4.5092,4.2032,4.4501,440900.0],["2020-08-12",4.4179,4.4984,4.3911,4.4394,109000.0],["2020-08-13",4.4179,4.4877,4.4072,4.4609,127300.0],["2020-08-14",4.4287,4.4877,4.375,4.434,228900.0],["2020-08-17",4.3964,4.477,4.3964,4.4501,201300.0],["2020-08-18",4.5951,4.6434,4.5199,4.5306,266700.0],["2020-08-19",4.5414,4.5575,4.4877,4.4931,39300.0],["2020-08-20",4.434,4.5145,4.4018,4.4394,51600.0],["2020-08-21",4.4287,4.4609,4.3857,4.4018,30100.0],["2020-08-24",4.4501,4.5038,4.375,4.4179,108000.0],["2020-08-25",4.4126,4.4823,4.375,4.477,129800.0],["2020-08-26",4.4877,4.5092,4.4179,4.4716,78200.0],["2020-08-27",4.477,4.4931,4.4233,4.477,66500.0],["2020-08-28",4.4823,4.5521,4.4448,4.4823,266100.0],["2020-08-31",4.4716,4.5092,4.3696,4.3696,222900.0],["2020-09-01",4.375,4.4233,4.3481,4.4072,88600.0],["2020-09-02",4.4018,4.4662,4.3803,4.4448,46600.0],["2020-09-03",4.4448,4.4716,4.3642,4.3696,76700.0],["2020-09-04",4.3857,4.4716,4.3481,4.434,127100.0],["2020-09-08",4.434,4.5052,4.3902,4.445,158300.0],["2020-09-09",4.4559,4.5107,4.4176,4.4669,63600.0],["2020-09-10",4.5052,4.5271,4.3957,4.4012,81600.0],["2020-09-11",4.4176,4.445,4.3629,4.3793,22900.0],["2020-09-14",4.3683,4.4012,4.3081,4.341,117100.0],["2020-09-15",4.3245,4.3902,4.3081,4.3191,135200.0],["2020-09-16",4.3683,4.4833,4.3464,4.3848,192700.0],["2020-09-17",4.3245,4.4614,4.3191,4.3738,107100.0],["2020-09-18",4.3683,4.4286,4.3629,4.4286,92900.0],["2020-09-21",4.3738,4.4559,4.3136,4.3574,151100.0],["2020-09-22",4.3848,4.4833,4.3574,4.4669,71200.0],["2020-09-23",4.4778,4.4888,4.2972,4.2972,74100.0],["2020-09-24",4.3245,4.3245,4.226,4.237,68400.0],["2020-09-25",4.2041,4.3848,4.2041,4.3355,60300.0],["2020-09-28",4.3793,4.4559,4.3793,4.4121,58700.0],["2020-09-29",4.3902,4.434,4.341,4.341,29000.0],["2020-09-30",4.3574,4.4067,4.3464,4.3793,91900.0],["2020-10-01",4.4231,4.5599,4.3793,4.4833,112800.0],["2020-10-02",4.4833,4.5216,4.4669,4.5216,108300.0],["2020-10-05",4.5435,4.5435,4.4176,4.4231,101800.0],["2020-10-06",4.4231,4.4778,4.4067,4.4067,89300.0],["2020-10-07",4.434,4.4669,4.4176,4.434,145900.0],["2020-10-08",4.4176,4.4669,4.4176,4.445,88000.0],["2020-10-09",4.4559,4.4833,4.4176,4.4614,186600.0],["2020-10-12",4.4395,4.4723,4.3519,4.4121,127500.0],["2020-10-13",4.4067,4.4669,4.4067,4.434,80300.0],["2020-10-14",4.445,4.4723,4.434,4.4504,50400.0],["2020-10-15",4.434,4.4614,4.434,4.434,45300.0],["2020-10-16",4.434,4.4669,4.4286,4.4614,68900.0],["2020-10-19",4.4504,4.5161,4.4286,4.4778,116000.0],["2020-10-20",4.4997,4.5709,4.4888,4.5545,148800.0],["2020-10-21",4.5326,4.549,4.4395,4.4559,105300.0],["2020-10-22",4.4559,4.4559,4.4286,4.4395,74600.0],["2020-10-23",4.4669,4.4942,4.3848,4.4121,173900.0],["2020-10-26",4.3848,4.4012,4.3464,4.3464,103900.0],["2020-10-27",4.3464,4.3902,4.3136,4.3136,59800.0],["2020-10-28",4.2972,4.3245,4.1384,4.1494,255800.0],["2020-10-29",4.1384,4.2807,4.1384,4.2479,101600.0],["2020-10-30",4.226,4.2424,4.0563,4.1111,181100.0],["2020-11-02",4.1329,4.1986,4.1056,4.1439,82700.0],["2020-11-03",4.1713,4.2151,4.1658,4.1658,85400.0],["2020-11-04",4.1713,4.33,4.1603,4.2589,109200.0],["2020-11-05",4.2698,4.4067,4.2698,4.3519,148400.0],["2020-11-06",4.3464,4.3957,4.2972,4.3136,68100.0],["2020-11-09",4.4067,4.5326,4.3574,4.4067,284400.0],["2020-11-10",4.5161,4.7077,4.4231,4.5709,294200.0],["2020-11-11",4.5873,4.7187,4.5873,4.6201,405400.0],["2020-11-12",4.5873,4.642,4.4942,4.5326,219000.0],["2020-11-13",4.5709,4.6201,4.5709,4.5873,143500.0],["2020-11-16",4.6475,4.7077,4.5982,4.6092,215100.0],["2020-11-17",4.6256,4.642,4.5545,4.5599,197700.0],["2020-11-18",4.5873,4.7077,4.5818,4.6201,183900.0],["2020-11-19",4.6092,4.7625,4.6092,4.746,339800.0],["2020-11-20",4.7023,4.7789,4.7023,4.7679,234000.0],["2020-11-23",4.7898,4.872,4.7679,4.8282,270300.0],["2020-11-24",4.8728,4.9398,4.8114,4.8728,165500.0],["2020-11-25",4.8282,4.9342,4.7891,4.8672,141000.0],["2020-11-27",4.8672,4.884,4.8226,4.884,55700.0],["2020-11-30",4.8561,4.9175,4.8393,4.8393,144700.0],["2020-12-01",4.8728,4.9063,4.8226,4.8728,125100.0],["2020-12-02",4.9007,4.9789,4.884,4.9175,199600.0],["2020-12-03",4.9063,5.0514,4.9007,4.9286,227300.0],["2020-12-04",4.951,5.0682,4.9454,5.0235,103800.0],["2020-12-07",5.0291,5.0961,4.9286,5.0179,287900.0],["2020-12-08",5.0514,5.1519,4.9956,5.1352,250800.0],["2020-12-09",5.1686,5.2021,5.1296,5.1798,276700.0],["2020-12-10",5.1575,5.2356,5.1352,5.1463,219500.0],["2020-12-11",5.1352,5.1965,5.0403,5.1296,112600.0],["2020-12-14",5.1352,5.1575,5.0682,5.124,127200.0],["2020-12-15",5.1575,5.2133,5.0905,5.1296,110200.0],["2020-12-16",5.1407,5.1519,5.0682,5.0793,74000.0],["2020-12-17",5.0682,5.1352,5.0514,5.0961,151300.0],["2020-12-18",5.0905,5.1407,5.0793,5.124,149100.0],["2020-12-21",5.1184,5.1352,5.0514,5.1017,207200.0],["2020-12-22",5.0961,5.191,5.0347,5.0682,292300.0],["2020-12-23",5.0793,5.2245,5.0793,5.1575,501000.0],["2020-12-24",5.1352,5.2021,5.0682,5.0793,84600.0],["2020-12-28",5.0905,5.1407,5.0012,5.0291,210400.0],["2020-12-29",5.0291,5.1575,5.0291,5.1017,199600.0],["2020-12-30",5.0961,5.1854,5.057,5.124,283900.0],["2020-12-31",5.1072,5.1575,5.1072,5.1352,244900.0],["2021-01-04",5.1352,5.1407,5.0961,5.1072,148500.0],["2021-01-05",5.124,5.1352,5.1072,5.1352,245700.0],["2021-01-06",5.1296,5.1854,5.0124,5.0626,233500.0],["2021-01-07",5.0738,5.1184,5.0179,5.0235,222200.0],["2021-01-08",5.0458,5.0738,4.99,5.0403,308300.0],["2021-01-11",5.0291,5.0738,4.9956,5.057,234900.0],["2021-01-12",5.0514,5.1184,5.0235,5.0514,177200.0],["2021-01-13",5.057,5.124,5.0347,5.0793,194000.0],["2021-01-14",5.0793,5.1128,5.0514,5.1072,152500.0],["2021-01-15",5.1072,5.124,5.0626,5.1017,210000.0],["2021-01-19",5.1017,5.1575,5.0458,5.0849,177100.0],["2021-01-20",5.0793,5.1072,5.0514,5.0514,169600.0],["2021-01-21",5.1463,5.2914,5.124,5.1352,664200.0],["2021-01-22",5.1072,5.1631,5.0738,5.1017,205300.0],["2021-01-25",5.0905,5.1072,5.0012,5.0291,273600.0],["2021-01-26",5.0291,5.1686,5.0291,5.1296,259200.0],["2021-01-27",5.1017,5.1072,4.9956,5.0124,324000.0],["2021-01-28",5.0179,5.0514,4.9565,5.0179,254200.0],["2021-01-29",5.0012,5.0179,4.923,4.9286,301700.0],["2021-02-01",4.9286,5.0458,4.923,5.0291,188300.0],["2021-02-02",5.0235,5.1798,5.0235,5.0905,597700.0],["2021-02-03",5.0793,5.1407,5.057,5.1128,193600.0],["2021-02-04",5.1128,5.191,5.1128,5.124,292000.0],["2021-02-05",5.1072,5.1631,5.0849,5.1296,221400.0],["2021-02-08",5.124,5.2133,5.1072,5.124,293300.0],["2021-02-09",5.3026,5.3528,5.1854,5.2691,860700.0],["2021-02-10",5.297,5.3361,5.2691,5.297,322500.0],["2021-02-11",5.3305,5.3305,5.2133,5.2412,288000.0],["2021-02-12",5.23,5.2859,5.1519,5.2468,247600.0],["2021-02-16",5.2747,5.297,5.2021,5.2133,268000.0],["2021-02-17",5.2189,5.2356,5.1854,5.2189,604200.0],["2021-02-18",5.2189,5.2635,5.1854,5.191,255900.0],["2021-02-19",5.1965,5.2245,5.191,5.1965,165700.0],["2021-02-22",5.23,5.3026,5.23,5.2412,249400.0],["2021-02-23",5.2356,5.3193,5.2189,5.2803,250100.0],["2021-02-24",5.2914,5.4198,5.2747,5.3528,387300.0],["2021-02-25",5.3584,5.4366,5.3528,5.3919,385300.0],["2021-02-26",5.3975,5.4645,5.3975,5.4142,301800.0],["2021-03-01",5.5482,5.6263,5.4924,5.5538,345700.0],["2021-03-02",5.5873,5.6431,5.5315,5.5984,432500.0],["2021-03-03",5.5984,5.671,5.5705,5.6598,363200.0],["2021-03-04",5.7045,5.7212,5.5873,5.6877,641200.0],["2021-03-05",5.6989,5.6989,5.5259,5.5482,332800.0],["2021-03-08",5.5817,5.6822,5.5538,5.6654,297700.0],["2021-03-09",5.6711,5.728,5.5573,5.6085,330500.0],["2021-03-10",5.637,5.6483,5.5289,5.5687,232600.0],["2021-03-11",5.5516,5.6199,5.5289,5.6142,202100.0],["2021-03-12",5.6199,5.728,5.6028,5.7166,445100.0],["2021-03-15",5.7223,5.8474,5.6939,5.8019,1910300.0],["2021-03-16",5.8133,5.8588,5.6995,5.7166,354000.0],["2021-03-17",5.7337,5.7849,5.6711,5.6882,237700.0],["2021-03-18",5.7052,5.7166,5.5744,5.6085,296600.0],["2021-03-19",5.6427,5.7621,5.5801,5.654,868000.0],["2021-03-22",5.6597,5.6995,5.6028,5.6313,126300.0],["2021-03-23",5.6085,5.6768,5.5744,5.6028,279100.0],["2021-03-24",5.6882,5.8417,5.6085,5.6199,411000.0],["2021-03-25",5.637,5.6882,5.5403,5.6483,357400.0],["2021-03-26",5.6711,5.7109,5.6199,5.6825,293600.0],["2021-03-29",5.6711,5.7109,5.6256,5.6711,220100.0],["2021-03-30",5.6825,5.6995,5.6483,5.6939,219700.0],["2021-03-31",5.6995,5.728,5.6654,5.6768,210600.0],["2021-04-01",5.6939,5.7849,5.6711,5.7792,523700.0],["2021-04-05",5.7792,5.819,5.7678,5.7849,270400.0],["2021-04-06",5.8019,5.8588,5.7792,5.8304,266700.0],["2021-04-07",5.8304,5.8417,5.7678,5.8133,360100.0],["2021-04-08",5.8133,5.8816,5.7849,5.8588,237500.0],["2021-04-09",5.8645,5.91,5.8133,5.8361,156200.0],["2021-04-12",5.8361,5.8645,5.8133,5.8588,235800.0],["2021-04-13",5.8531,5.8759,5.8133,5.8474,208200.0],["2021-04-14",5.8417,5.8531,5.8076,5.8247,167200.0],["2021-04-15",5.8474,5.8759,5.8076,5.8702,161400.0],["2021-04-16",5.8304,5.8873,5.8304,5.8759,115100.0],["2021-04-19",5.8816,5.8873,5.8361,5.8702,115800.0],["2021-04-20",5.8645,5.8873,5.8304,5.8645,169400.0],["2021-04-21",5.8702,5.8873,5.8304,5.8873,134700.0],["2021-04-22",5.8873,5.9043,5.8304,5.8474,234100.0],["2021-04-23",5.8474,5.8986,5.8076,5.8417,179600.0],["2021-04-26",5.8588,5.8816,5.8304,5.8474,166000.0],["2021-04-27",5.8645,5.8816,5.8361,5.8702,117100.0],["2021-04-28",5.8702,5.9157,5.8361,5.91,261300.0],["2021-04-29",5.9157,5.9498,5.8873,5.9384,193600.0],["2021-04-30",5.9384,5.9441,5.8702,5.9043,186100.0],["2021-05-03",5.8986,5.9441,5.8929,5.9043,155000.0],["2021-05-04",5.8986,5.91,5.8133,5.8759,213500.0],["2021-05-05",5.8986,5.8986,5.8076,5.8929,321900.0],["2021-05-06",5.8873,5.9953,5.8645,5.9726,289400.0],["2021-05-07",5.9498,5.9953,5.8873,5.9669,420700.0],["2021-05-10",5.9839,6.0067,5.9328,5.9384,186700.0],["2021-05-11",5.9384,5.9384,5.8361,5.9157,216000.0],["2021-05-12",5.8929,5.9043,5.8417,5.8702,315900.0],["2021-05-13",5.8702,5.9555,5.8474,5.9328,194800.0],["2021-05-14",5.9328,5.984,5.8816,5.9669,181200.0],["2021-05-17",5.9498,6.001,5.9271,5.9726,235100.0],["2021-05-18",5.9896,6.0806,5.9726,6.0465,714700.0],["2021-05-19",6.0124,6.1375,5.9783,6.1205,425000.0],["2021-05-20",6.1432,6.1432,6.0408,6.0579,205400.0],["2021-05-21",6.092,6.092,6.0067,6.0465,254000.0],["2021-05-24",6.0693,6.0977,6.0295,6.0465,168000.0],["2021-05-25",6.0465,6.0636,5.9896,6.001,195700.0],["2021-05-26",5.9896,6.001,5.9612,5.9953,173700.0],["2021-05-27",6.0124,6.0295,5.8873,5.9498,378100.0],["2021-05-28",5.9612,6.0067,5.9498,5.9555,111400.0],["2021-06-01",6.001,6.0863,5.9896,6.0181,249200.0],["2021-06-02",6.0579,6.0693,6.0238,6.0351,215100.0],["2021-06-03",6.0351,6.1034,6.0351,6.075,284800.0],["2021-06-04",6.1148,6.1148,6.0636,6.0806,267800.0],["2021-06-07",6.0806,6.1318,6.0579,6.1091,332900.0],["2021-06-08",6.1207,6.1323,6.0337,6.0569,313800.0],["2021-06-09",6.0337,6.1265,6.0164,6.0859,141400.0],["2021-06-10",6.0859,6.1149,6.0164,6.1033,240700.0],["2021-06-11",6.1323,6.1555,6.1149,6.1381,169700.0],["2021-06-14",6.1381,6.1613,6.0569,6.0859,195700.0],["2021-06-15",6.0859,6.0975,5.9874,6.0337,277200.0],["2021-06-16",6.0279,6.0511,5.999,6.0279,290800.0],["2021-06-17",6.0106,6.0685,5.9816,6.0337,356800.0],["2021-06-18",6.0164,6.0279,5.8946,5.9874,657800.0],["2021-06-21",5.9874,6.0337,5.9526,6.0279,252900.0],["2021-06-22",6.0337,6.0337,5.9758,5.9932,111800.0],["2021-06-23",6.0106,6.0859,5.9874,6.0337,227800.0],["2021-06-24",6.0569,6.1033,6.0106,6.0801,137600.0],["2021-06-25",6.1728,6.283,6.1091,6.1381,584700.0],["2021-06-28",6.2656,6.2656,6.1497,6.2424,585600.0],["2021-06-29",6.283,6.3004,6.1728,6.2076,351900.0],["2021-06-30",6.1902,6.2076,6.0511,6.1207,441900.0],["2021-07-01",6.1265,6.1844,6.0859,6.1728,184800.0],["2021-07-02",6.196,6.225,6.1555,6.2134,163300.0],["2021-07-06",6.2308,6.2482,6.1497,6.225,269700.0],["2021-07-07",6.2134,6.254,6.1439,6.1786,116400.0],["2021-07-08",6.1555,6.1613,5.999,6.0859,289700.0],["2021-07-09",6.0975,6.2308,6.0569,6.1902,229500.0],["2021-07-12",6.196,6.2482,6.1555,6.2424,206200.0],["2021-07-13",6.2424,6.2424,6.1497,6.225,165200.0],["2021-07-14",6.225,6.2482,6.1439,6.1671,157100.0],["2021-07-15",6.1728,6.225,6.1323,6.1728,118100.0],["2021-07-16",6.1497,6.1902,6.0627,6.1033,269500.0],["2021-07-19",6.0569,6.0685,5.8946,6.0048,432700.0],["2021-07-20",6.0279,6.1149,6.0221,6.0685,146800.0],["2021-07-21",6.0917,6.1207,6.0743,6.0859,160800.0],["2021-07-22",6.0917,6.0975,6.0337,6.0859,185800.0],["2021-07-23",6.1265,6.196,6.1033,6.1149,162300.0],["2021-07-26",6.1207,6.1786,6.0685,6.1033,161100.0],["2021-07-27",6.0685,6.1149,6.0511,6.1033,69100.0],["2021-07-28",6.1381,6.1613,6.0279,6.0975,200800.0],["2021-07-29",6.0975,6.2134,6.0801,6.1323,140800.0],["2021-07-30",6.1323,6.225,6.1323,6.2134,195400.0],["2021-08-02",6.2308,6.2482,6.1323,6.1439,133700.0],["2021-08-03",6.1265,6.196,6.0743,6.1671,147500.0],["2021-08-04",6.1671,6.1844,6.0859,6.1786,111900.0],["2021-08-05",6.1902,6.2308,6.1439,6.1902,123200.0],["2021-08-06",6.1728,6.3757,6.1728,6.3467,199400.0],["2021-08-09",6.3583,6.3757,6.3004,6.3525,146000.0],["2021-08-10",6.3757,6.3757,6.2946,6.3583,204700.0],["2021-08-11",6.3583,6.3931,6.3293,6.3757,132600.0],["2021-08-12",6.3931,6.3931,6.3525,6.3815,158900.0],["2021-08-13",6.4047,6.4047,6.3641,6.3931,132500.0],["2021-08-16",6.3757,6.4221,6.3409,6.3699,150900.0],["2021-08-17",6.3583,6.4221,6.3235,6.4163,280400.0],["2021-08-18",6.4221,6.4279,6.3467,6.3583,171600.0],["2021-08-19",6.3467,6.3467,6.1786,6.2308,201000.0],["2021-08-20",6.2076,6.3351,6.2018,6.2946,111100.0],["2021-08-23",6.3235,6.3583,6.1902,6.2772,199800.0],["2021-08-24",6.3004,6.3409,6.2656,6.3177,114200.0],["2021-08-25",6.3351,6.3989,6.3004,6.3467,129000.0],["2021-08-26",6.3641,6.3641,6.2482,6.3004,168900.0],["2021-08-27",6.3177,6.3293,6.2308,6.2888,246700.0],["2021-08-30",6.312,6.312,6.2134,6.2366,252200.0],["2021-08-31",6.2888,6.2888,6.225,6.254,251000.0],["2021-09-01",6.2772,6.3641,6.2482,6.3641,140900.0],["2021-09-02",6.3525,6.4047,6.3177,6.3699,249200.0],["2021-09-03",6.3815,6.4221,6.3351,6.3931,184500.0],["2021-09-07",6.3458,6.3576,6.2395,6.3163,257000.0],["2021-09-08",6.3104,6.3517,6.2336,6.2572,260900.0],["2021-09-09",6.269,6.3754,6.2572,6.3399,175800.0],["2021-09-10",6.3636,6.4049,6.3399,6.3695,137700.0],["2021-09-13",6.3931,6.3931,6.3045,6.3517,244700.0],["2021-09-14",6.3754,6.399,6.334,6.3872,123500.0],["2021-09-15",6.399,6.4463,6.3458,6.4285,301900.0],["2021-09-16",6.4108,6.4463,6.3695,6.3931,153900.0],["2021-09-17",6.3813,6.4226,6.3458,6.3517,544900.0],["2021-09-20",6.3104,6.3104,6.2158,6.2808,278400.0],["2021-09-21",6.3045,6.4404,6.2808,6.3931,260600.0],["2021-09-22",6.4108,6.5881,6.3813,6.4758,441000.0],["2021-09-23",6.4817,6.5467,6.4817,6.5231,281300.0],["2021-09-24",6.5349,6.5408,6.4817,6.4876,256800.0],["2021-09-27",6.529,6.5585,6.4995,6.5172,362400.0],["2021-09-28",6.4817,6.529,6.4699,6.4935,257700.0],["2021-09-29",6.5172,6.5585,6.5172,6.529,196900.0],["2021-09-30",6.5467,6.5585,6.4935,6.5113,239300.0],["2021-10-01",6.5408,6.5881,6.5172,6.5585,159900.0],["2021-10-04",6.5585,6.5822,6.4522,6.4581,219900.0],["2021-10-05",6.464,6.4995,6.4345,6.4345,131200.0],["2021-10-06",6.4226,6.529,6.3636,6.5054,341800.0],["2021-10-07",6.5349,6.5349,6.4522,6.4817,203400.0],["2021-10-08",6.5526,6.594,6.529,6.5585,192600.0],["2021-10-11",6.5881,6.5999,6.5231,6.5467,151800.0],["2021-10-12",6.5349,6.5467,6.4995,6.529,164600.0],["2021-10-13",6.5704,6.5763,6.4995,6.5231,169600.0],["2021-10-14",6.5881,6.5881,6.5172,6.5526,221300.0],["2021-10-15",6.5644,6.5881,6.5467,6.5585,105300.0],["2021-10-18",6.5585,6.5881,6.4876,6.5054,296700.0],["2021-10-19",6.5054,6.5526,6.4876,6.5231,125400.0],["2021-10-20",6.5408,6.5408,6.4758,6.4935,124300.0],["2021-10-21",6.4935,6.5172,6.4581,6.4758,145100.0],["2021-10-22",6.4758,6.5231,6.4522,6.4758,125500.0],["2021-10-25",6.4935,6.5172,6.4167,6.464,230100.0],["2021-10-26",6.4876,6.4995,6.4108,6.4522,266100.0],["2021-10-27",6.4345,6.4935,6.4285,6.4758,162100.0],["2021-10-28",6.4817,6.5408,6.464,6.5349,227300.0],["2021-10-29",6.529,6.6472,6.529,6.6413,436100.0],["2021-11-01",6.6472,6.6649,6.5999,6.6354,248200.0],["2021-11-02",6.6176,6.6531,6.5763,6.6472,223300.0],["2021-11-03",6.6472,6.6767,6.6058,6.6649,207800.0],["2021-11-04",6.6826,6.6944,6.6354,6.6944,220200.0],["2021-11-05",6.6944,6.7476,6.6767,6.7358,216600.0],["2021-11-08",6.7299,6.7476,6.7063,6.7299,117300.0],["2021-11-09",6.7003,6.7653,6.6472,6.7417,198000.0],["2021-11-10",6.7476,6.8244,6.6649,6.7772,611800.0],["2021-11-11",6.7712,6.8244,6.7358,6.7772,297000.0],["2021-11-12",6.7712,6.7949,6.7063,6.7299,191100.0],["2021-11-15",6.7476,6.7653,6.6885,6.7063,122800.0],["2021-11-16",6.724,6.7299,6.6472,6.6826,129700.0],["2021-11-17",6.7063,6.7122,6.6058,6.6294,199500.0],["2021-11-18",6.6649,6.6826,6.5881,6.6413,134500.0],["2021-11-19",6.6472,6.6826,6.5822,6.6294,153300.0],["2021-11-22",6.6531,6.7535,6.6294,6.6885,269200.0],["2021-11-23",6.6283,6.7307,6.6283,6.6584,171500.0],["2021-11-24",6.6644,6.6765,6.6343,6.6343,101300.0],["2021-11-26",6.6102,6.6102,6.4837,6.5379,255300.0],["2021-11-29",6.5861,6.6343,6.5198,6.5258,194200.0],["2021-11-30",6.4957,6.5379,6.4475,6.5017,237200.0],["2021-12-01",6.574,6.6524,6.4776,6.4897,390500.0],["2021-12-02",6.5258,6.7367,6.5258,6.6825,589500.0],["2021-12-03",6.7006,6.7247,6.5981,6.6463,122300.0],["2021-12-06",6.6644,6.7066,6.5981,6.6524,186000.0],["2021-12-07",6.6765,6.7006,6.6102,6.6283,142100.0],["2021-12-08",6.6765,6.6765,6.556,6.6102,121500.0],["2021-12-09",6.574,6.6403,6.5078,6.5499,116600.0],["2021-12-10",6.5801,6.6162,6.5499,6.5861,87100.0],["2021-12-13",6.5981,6.6102,6.5198,6.5499,85800.0],["2021-12-14",6.5198,6.6222,6.4776,6.5439,197400.0],["2021-12-15",6.5439,6.562,6.4596,6.5138,141400.0],["2021-12-16",6.5078,6.5379,6.4354,6.4957,289400.0],["2021-12-17",6.5017,6.5017,6.3692,6.3993,321400.0],["2021-12-20",6.4415,6.4415,6.3149,6.4174,215300.0],["2021-12-21",6.4596,6.562,6.4294,6.4354,152400.0],["2021-12-22",6.4415,6.5499,6.4354,6.5258,99800.0],["2021-12-23",6.574,6.6463,6.5499,6.6162,120000.0],["2021-12-27",6.6403,6.6403,6.5499,6.574,201300.0],["2021-12-28",6.5921,6.6343,6.574,6.574,109500.0],["2021-12-29",6.6042,6.6584,6.5861,6.6162,114300.0],["2021-12-30",6.6283,6.6584,6.5379,6.5379,103600.0],["2021-12-31",6.562,6.6463,6.5499,6.6403,226900.0],["2022-01-03",6.6584,6.7187,6.6102,6.6283,123200.0],["2022-01-04",6.6705,6.7006,6.6403,6.6644,167400.0],["2022-01-05",6.6946,6.7126,6.6042,6.6162,134300.0],["2022-01-06",6.6584,6.6825,6.5801,6.6283,131900.0],["2022-01-07",6.6403,6.6705,6.6102,6.6584,102400.0],["2022-01-10",6.6705,6.6825,6.6403,6.6584,99800.0],["2022-01-11",6.6825,6.7066,6.6343,6.6946,120300.0],["2022-01-12",6.6946,6.7428,6.6584,6.6946,116700.0],["2022-01-13",6.6946,6.7307,6.6343,6.6584,92900.0],["2022-01-14",6.6584,6.6644,6.5379,6.574,315200.0],["2022-01-18",6.574,6.6403,6.5499,6.562,131300.0],["2022-01-19",6.5439,6.562,6.4596,6.4957,142100.0],["2022-01-20",6.5017,6.5138,6.4234,6.4294,173300.0],["2022-01-21",6.4174,6.6283,6.3872,6.3933,305300.0],["2022-01-24",6.3692,6.3872,6.1462,6.3631,361200.0],["2022-01-25",6.327,6.4776,6.2969,6.4596,132100.0],["2022-01-26",6.4776,6.5499,6.4354,6.4776,134600.0],["2022-01-27",6.4716,6.5499,6.4475,6.4596,142500.0],["2022-01-28",6.4475,6.4837,6.3993,6.4656,83700.0],["2022-01-31",6.4234,6.5499,6.4234,6.5319,111900.0],["2022-02-01",6.556,6.6283,6.5078,6.6102,125200.0],["2022-02-02",6.6283,6.7548,6.6102,6.7367,243500.0],["2022-02-03",6.7307,6.7608,6.6524,6.6705,107600.0],["2022-02-04",6.7006,6.7428,6.6584,6.7428,114200.0],["2022-02-07",6.7608,6.7849,6.7367,6.7488,179900.0],["2022-02-08",6.7608,6.7789,6.7307,6.7367,129400.0],["2022-02-09",6.7367,6.7669,6.6946,6.7126,112200.0],["2022-02-10",6.7187,6.7729,6.7126,6.7307,141700.0],["2022-02-11",6.7488,6.797,6.6524,6.6765,233900.0],["2022-02-14",6.6644,6.7126,6.6102,6.6584,164200.0],["2022-02-15",6.6769,6.6953,6.5722,6.6399,256500.0],["2022-02-16",6.6646,6.7569,6.5969,6.7384,102600.0],["2022-02-17",6.7384,6.7384,6.6461,6.7199,84300.0],["2022-02-18",6.7322,6.7507,6.6338,6.6461,174500.0],["2022-02-22",6.6153,6.7199,6.5846,6.6276,193700.0],["2022-02-23",6.7076,6.763,6.6153,6.6769,177800.0],["2022-02-24",6.5046,6.763,6.4492,6.6707,376800.0],["2022-02-25",6.7138,6.7261,6.5846,6.683,169900.0],["2022-02-28",6.6707,6.6953,6.6092,6.683,171800.0],["2022-03-01",6.6953,6.7199,6.523,6.6215,235600.0],["2022-03-02",6.6215,6.7138,6.6215,6.6707,154400.0],["2022-03-03",6.6892,6.7138,6.6399,6.683,149400.0],["2022-03-04",6.7015,6.7384,6.5538,6.5846,789800.0],["2022-03-07",6.7753,6.7815,6.3876,6.4122,2355700.0],["2022-03-08",6.443,6.5107,6.2276,6.363,1376400.0],["2022-03-09",6.4184,6.4553,6.2707,6.3446,1182400.0],["2022-03-10",6.2215,6.3815,6.0492,6.2338,1551100.0],["2022-03-11",6.2646,6.2769,6.1599,6.2399,1094000.0],["2022-03-14",6.2522,6.3753,6.1722,6.2399,1047300.0],["2022-03-15",6.2769,6.3815,6.2215,6.2276,862700.0],["2022-03-16",6.2338,6.3199,6.1599,6.1969,1181500.0],["2022-03-17",6.2092,6.3138,6.2092,6.2707,875900.0],["2022-03-18",6.2522,6.3076,6.2338,6.2522,1334100.0],["2022-03-21",6.2769,6.4738,6.2769,6.4307,731500.0],["2022-03-22",6.4307,6.4799,6.3692,6.3999,686400.0],["2022-03-23",6.3753,6.3999,6.3199,6.3261,669400.0],["2022-03-24",6.3815,6.3938,6.3076,6.3322,691500.0],["2022-03-25",6.3322,6.4922,6.3322,6.4061,676700.0],["2022-03-28",6.3753,6.4369,6.3076,6.3569,916600.0],["2022-03-29",6.363,6.4922,6.3384,6.4061,871200.0],["2022-03-30",6.3876,6.3999,6.3384,6.3692,648500.0],["2022-03-31",6.363,6.4369,6.363,6.363,633000.0],["2022-04-01",6.3569,6.5046,6.3569,6.4492,675200.0],["2022-04-04",6.4369,6.4799,6.4061,6.4246,686300.0],["2022-04-05",6.4061,6.4492,6.3384,6.3753,733600.0],["2022-04-06",6.3753,6.3938,6.3199,6.3384,718000.0],["2022-04-07",6.3199,6.3569,6.2892,6.3446,625500.0],["2022-04-08",6.3384,6.5107,6.3322,6.4799,776700.0],["2022-04-11",6.4738,6.5784,6.4615,6.4738,676900.0],["2022-04-12",6.4676,6.5661,6.4369,6.5107,1200500.0],["2022-04-13",6.4799,6.5599,6.4738,6.5353,547800.0],["2022-04-14",6.5292,6.5969,6.5046,6.5107,353900.0],["2022-04-18",6.4922,6.6276,6.4799,6.5907,939300.0],["2022-04-19",6.6215,6.7199,6.5846,6.683,1202000.0],["2022-04-20",6.7384,6.763,6.6769,6.7076,1347300.0],["2022-04-21",6.7569,6.7692,6.6461,6.6461,630600.0],["2022-04-22",6.6461,6.6522,6.4492,6.4861,913800.0],["2022-04-25",6.443,6.4922,6.3569,6.4861,586000.0],["2022-04-26",6.4369,6.4676,6.3015,6.3015,973300.0],["2022-04-27",6.3076,6.3815,6.3015,6.3076,820000.0],["2022-04-28",6.3076,6.3876,6.2522,6.3815,683900.0],["2022-04-29",6.3322,6.3876,6.2584,6.2646,574300.0],["2022-05-02",6.2461,6.2707,6.0738,6.1292,951200.0],["2022-05-03",6.123,6.2522,6.123,6.2153,738500.0],["2022-05-04",6.1969,6.3384,6.1415,6.3261,627800.0],["2022-05-05",6.2646,6.2953,6.0799,6.1784,1102400.0],["2022-05-06",6.2461,6.4246,6.1292,6.4184,834900.0],["2022-05-09",6.3815,6.3999,6.1969,6.2769,830500.0],["2022-05-10",6.363,6.4922,6.2953,6.3507,895900.0],["2022-05-11",6.3507,6.4307,6.2892,6.3261,423600.0],["2022-05-12",6.3261,6.3753,6.1599,6.2092,813300.0],["2022-05-13",6.2153,6.3076,6.1969,6.2522,515000.0],["2022-05-16",6.2769,6.363,6.2522,6.3322,542400.0],["2022-05-17",6.443,6.4492,6.3753,6.4122,656400.0],["2022-05-18",6.3753,6.4553,6.2338,6.2584,657400.0],["2022-05-19",6.2153,6.3753,6.1846,6.2153,856900.0],["2022-05-20",6.2276,6.2522,6.1046,6.2215,1187200.0],["2022-05-23",6.2584,6.3015,6.2153,6.2707,518600.0],["2022-05-24",6.2399,6.2953,6.1476,6.2522,494400.0],["2022-05-25",6.2584,6.3938,6.2399,6.3261,631400.0],["2022-05-26",6.3753,6.4492,6.3507,6.3815,471800.0],["2022-05-27",6.3815,6.4738,6.3815,6.4307,558800.0],["2022-05-31",6.4307,6.443,6.363,6.3753,497100.0],["2022-06-01",6.3753,6.4492,6.3384,6.4184,510100.0],["2022-06-02",6.443,6.4615,6.3692,6.443,353800.0],["2022-06-03",6.4307,6.4492,6.3569,6.3938,620000.0],["2022-06-06",6.4307,6.4553,6.3753,6.4184,573700.0],["2022-06-07",6.3932,6.4058,6.3491,6.3869,617700.0],["2022-06-08",6.3932,6.3932,6.2861,6.3113,612400.0],["2022-06-09",6.3239,6.4058,6.2672,6.3176,592800.0],["2022-06-10",6.2483,6.3554,6.2294,6.3428,838900.0],["2022-06-13",6.2168,6.242,6.0783,6.0972,1527300.0],["2022-06-14",6.1287,6.1287,6.0027,6.009,1318800.0],["2022-06-15",6.0909,6.135,5.9901,6.0342,744700.0],["2022-06-16",5.9775,6.0153,5.82,5.8452,1409100.0],["2022-06-17",5.8263,5.9523,5.8137,5.8578,1321100.0],["2022-06-21",5.9145,5.9838,5.8704,5.8956,705600.0],["2022-06-22",5.8578,5.9208,5.8389,5.8704,515100.0],["2022-06-23",5.8893,5.8956,5.7822,5.82,503100.0],["2022-06-24",5.8578,5.9271,5.8389,5.9019,512000.0],["2022-06-27",5.8893,6.0216,5.8767,5.9838,510800.0],["2022-06-28",6.0027,6.0594,5.9397,5.9649,519500.0],["2022-06-29",5.9397,5.9649,5.8767,5.9082,548000.0],["2022-06-30",5.8389,5.9271,5.8389,5.8641,835700.0],["2022-07-01",5.8452,6.0027,5.8326,5.9901,366500.0],["2022-07-05",5.9271,5.9964,5.8641,5.9901,317200.0],["2022-07-06",5.9838,6.0027,5.8893,5.9334,239700.0],["2022-07-07",5.9334,6.009,5.9334,5.9964,316000.0],["2022-07-08",5.9838,6.0027,5.946,5.9838,236500.0],["2022-07-11",5.9775,5.9964,5.9271,5.9271,304100.0],["2022-07-12",5.946,6.009,5.946,5.9586,229700.0],["2022-07-13",5.9208,5.9712,5.9019,5.9208,334800.0],["2022-07-14",5.8704,5.9397,5.8326,5.883,343700.0],["2022-07-15",5.8893,5.9712,5.8641,5.946,317800.0],["2022-07-18",6.0405,6.0468,5.9586,5.9838,222600.0],["2022-07-19",6.0405,6.0783,6.009,6.0531,316100.0],["2022-07-20",6.0468,6.1476,6.0342,6.1035,398000.0],["2022-07-21",6.0972,6.1413,6.0342,6.0657,206400.0],["2022-07-22",6.072,6.1035,6.0468,6.0657,243700.0],["2022-07-25",6.0657,6.0657,5.9901,6.0027,270800.0],["2022-07-26",5.9901,6.0594,5.9901,6.0342,343900.0],["2022-07-27",6.0909,6.1224,6.0342,6.0909,327000.0],["2022-07-28",6.0846,6.179,6.0846,6.1602,273200.0],["2022-07-29",6.1602,6.2609,6.1413,6.1979,355500.0],["2022-08-01",6.1916,6.2609,6.1665,6.2231,245400.0],["2022-08-02",6.2294,6.2357,6.1476,6.1665,395900.0],["2022-08-03",6.1791,6.2483,6.1413,6.2357,384900.0],["2022-08-04",6.2483,6.2672,6.2105,6.242,605200.0],["2022-08-05",6.2357,6.2987,6.2294,6.2609,284500.0],["2022-08-08",6.2924,6.4499,6.2924,6.3806,592200.0],["2022-08-09",6.3932,6.3932,6.3176,6.3239,382700.0],["2022-08-10",6.3554,6.5444,6.3302,6.5129,493600.0],["2022-08-11",6.368,6.5129,6.368,6.4814,635200.0],["2022-08-12",6.5192,6.5948,6.4751,6.5507,624600.0],["2022-08-15",6.5507,6.5885,6.4814,6.5129,467700.0],["2022-08-16",6.4751,6.5633,6.4688,6.557,301500.0],["2022-08-17",6.4121,6.494,6.4121,6.431,516900.0],["2022-08-18",6.4121,6.4751,6.4058,6.4562,271100.0],["2022-08-19",6.4562,6.4625,6.3932,6.3995,259100.0],["2022-08-22",6.368,6.368,6.3113,6.3176,294800.0],["2022-08-23",6.3554,6.4121,6.3365,6.3554,297700.0],["2022-08-24",6.3806,6.431,6.3491,6.4247,253100.0],["2022-08-25",6.4562,6.4562,6.3995,6.431,276100.0],["2022-08-26",6.3932,6.4373,6.3365,6.3491,290400.0],["2022-08-29",6.3428,6.3617,6.3113,6.3113,364600.0],["2022-08-30",6.3365,6.3554,6.2672,6.2924,562100.0],["2022-08-31",6.2924,6.3239,6.2546,6.2798,554700.0],["2022-09-01",6.2609,6.305,6.1224,6.1476,758000.0],["2022-09-02",6.1979,6.2483,6.1665,6.1853,459400.0],["2022-09-06",6.1789,6.1983,6.011,6.1143,666700.0],["2022-09-07",6.1208,6.166,6.0756,6.1466,361100.0],["2022-09-08",6.1402,6.2305,6.1079,6.2112,261500.0],["2022-09-09",6.2176,6.2887,6.2176,6.2757,223000.0],["2022-09-12",6.308,6.3145,6.2112,6.2757,628500.0],["2022-09-13",6.2047,6.2951,6.1983,6.1983,331500.0],["2022-09-14",6.2564,6.3145,6.1853,6.237,495300.0],["2022-09-15",6.2305,6.308,6.2305,6.2628,299700.0],["2022-09-16",6.2241,6.2499,6.166,6.2176,949300.0],["2022-09-19",6.1337,6.2112,6.1337,6.1595,623400.0],["2022-09-20",6.1143,6.1402,6.0498,6.0885,479300.0],["2022-09-21",6.095,6.1337,6.0368,6.0368,333600.0],["2022-09-22",6.0627,6.0691,5.8883,5.8883,525600.0],["2022-09-23",5.8754,5.8754,5.643,5.6817,730800.0],["2022-09-26",5.6301,5.6624,5.4235,5.4364,980500.0],["2022-09-27",5.4945,5.6559,5.4751,5.5139,754700.0],["2022-09-28",5.5074,5.6236,5.5074,5.5978,394300.0],["2022-09-29",5.5397,5.5397,5.3266,5.3718,841900.0],["2022-09-30",5.3718,5.4493,5.3137,5.3395,619400.0],["2022-10-03",5.3847,5.3977,5.191,5.3654,558000.0],["2022-10-04",5.4364,5.643,5.4235,5.643,428700.0],["2022-10-05",5.572,5.572,5.4106,5.501,516400.0],["2022-10-06",5.4751,5.5462,5.4235,5.4299,310200.0],["2022-10-07",5.3977,5.4106,5.2685,5.2879,412300.0],["2022-10-10",5.2879,5.3202,5.1975,5.204,402500.0],["2022-10-11",5.204,5.2621,5.1458,5.2169,388100.0],["2022-10-12",5.2298,5.2556,5.1588,5.2169,300700.0],["2022-10-13",5.1717,5.346,5.0942,5.3073,515200.0],["2022-10-14",5.3331,5.4687,5.3266,5.3395,444700.0],["2022-10-17",5.4235,5.5139,5.3847,5.4235,398800.0],["2022-10-18",5.501,5.5849,5.4235,5.4493,361800.0],["2022-10-19",5.4299,5.4816,5.4041,5.4235,439700.0],["2022-10-20",5.3912,5.4945,5.3847,5.3847,338500.0],["2022-10-21",5.3977,5.4041,5.3008,5.3783,431000.0],["2022-10-24",5.3395,5.5074,5.3395,5.4428,643600.0],["2022-10-25",5.488,5.714,5.4687,5.6882,296600.0],["2022-10-26",5.6688,5.7528,5.6495,5.6624,324800.0],["2022-10-27",5.6753,5.7721,5.6688,5.6947,313900.0],["2022-10-28",5.7076,5.8238,5.6753,5.8044,419900.0],["2022-10-31",5.7721,5.8238,5.7269,5.7528,290800.0],["2022-11-01",5.8173,5.8173,5.7011,5.7269,187400.0],["2022-11-02",5.714,5.8367,5.6559,5.7528,403100.0],["2022-11-03",5.6947,5.7334,5.643,5.6688,290700.0],["2022-11-04",5.7334,5.8819,5.7205,5.785,374500.0],["2022-11-07",5.8109,5.9271,5.8109,5.8948,502900.0],["2022-11-08",5.94,5.94,5.8044,5.8173,328100.0],["2022-11-09",5.7721,5.9077,5.7463,5.7463,253100.0],["2022-11-10",5.8367,5.9594,5.8302,5.8754,444300.0],["2022-11-11",5.8561,5.9658,5.8238,5.9142,392800.0],["2022-11-14",5.7398,5.8173,5.6365,5.6495,694300.0],["2022-11-15",5.7334,5.94,5.7205,5.8109,572900.0],["2022-11-16",5.8432,5.8948,5.8044,5.8109,355800.0],["2022-11-17",5.7398,5.8302,5.7398,5.8238,218700.0],["2022-11-18",5.8432,5.8561,5.798,5.8044,214800.0],["2022-11-21",5.785,5.869,5.7786,5.8625,452200.0],["2022-11-22",5.9206,5.9917,5.9013,5.9787,429900.0],["2022-11-23",5.94,5.9917,5.8754,5.8883,308800.0],["2022-11-25",5.8883,5.9594,5.8819,5.94,156400.0],["2022-11-28",5.8948,5.9723,5.8367,5.8561,454100.0],["2022-11-29",5.8754,5.9335,5.8561,5.9013,407500.0],["2022-11-30",5.8625,5.94,5.798,5.9335,439900.0],["2022-12-01",5.9335,5.9917,5.9335,5.9465,379200.0],["2022-12-02",5.9077,5.9594,5.8432,5.9271,440900.0],["2022-12-05",5.94,5.94,5.8109,5.8367,677000.0],["2022-12-06",5.8234,5.85,5.6775,5.7306,627900.0],["2022-12-07",5.7107,5.7836,5.6908,5.6974,490400.0],["2022-12-08",5.6974,5.7704,5.6841,5.7107,542000.0],["2022-12-09",5.6974,5.7704,5.6775,5.7173,270600.0],["2022-12-12",5.7173,5.7637,5.704,5.7372,399900.0],["2022-12-13",5.8367,5.8831,5.7571,5.777,472600.0],["2022-12-14",5.7969,5.8168,5.6709,5.7107,600600.0],["2022-12-15",5.6444,5.6709,5.5979,5.6311,475900.0],["2022-12-16",5.5515,5.6046,5.379,5.452,1291400.0],["2022-12-19",5.4387,5.4852,5.3857,5.4056,444000.0],["2022-12-20",5.3857,5.4586,5.3658,5.3989,604700.0],["2022-12-21",5.4387,5.4918,5.3724,5.3857,831600.0],["2022-12-22",5.3857,5.452,5.3194,5.4387,596500.0],["2022-12-23",5.4454,5.4852,5.4056,5.4719,600700.0],["2022-12-27",5.4984,5.5515,5.4321,5.4852,631100.0],["2022-12-28",5.4387,5.4852,5.3724,5.3724,468100.0],["2022-12-29",5.379,5.4785,5.3591,5.4586,573900.0],["2022-12-30",5.4122,5.4984,5.3923,5.4056,570500.0],["2023-01-03",5.4454,5.4852,5.4056,5.452,513900.0],["2023-01-04",5.5051,5.651,5.4852,5.6178,443200.0],["2023-01-05",5.6178,5.6178,5.5117,5.5515,296900.0],["2023-01-06",5.5714,5.6112,5.5316,5.5714,751900.0],["2023-01-09",5.6642,5.7372,5.6444,5.6709,625000.0],["2023-01-10",5.7107,5.7438,5.6576,5.704,374000.0],["2023-01-11",5.7438,5.8433,5.7173,5.8367,432400.0],["2023-01-12",5.8699,5.9627,5.85,5.9362,458400.0],["2023-01-13",5.903,5.9296,5.8765,5.8765,415800.0],["2023-01-17",5.8831,5.9362,5.8831,5.8964,348900.0],["2023-01-18",5.9163,5.9561,5.8566,5.8566,374600.0],["2023-01-19",5.8168,5.85,5.7571,5.7637,262100.0],["2023-01-20",5.7637,5.777,5.7306,5.7505,420000.0],["2023-01-23",5.7505,5.7836,5.7372,5.7571,383100.0],["2023-01-24",5.7637,5.7903,5.7306,5.7372,347500.0],["2023-01-25",5.7239,5.7438,5.651,5.6642,335900.0],["2023-01-26",5.7107,5.7239,5.651,5.704,449000.0],["2023-01-27",5.6908,5.8234,5.6908,5.8234,298200.0],["2023-01-30",5.7704,5.8433,5.7306,5.7372,279500.0],["2023-01-31",5.7372,5.8102,5.7372,5.8102,281500.0],["2023-02-01",5.7637,5.85,5.7438,5.8102,864200.0],["2023-02-02",5.8699,5.9097,5.8234,5.8632,465300.0],["2023-02-03",5.8367,5.9097,5.8301,5.8964,328600.0],["2023-02-06",5.85,5.8699,5.777,5.8102,243000.0],["2023-02-07",5.8301,5.8765,5.7571,5.7903,436800.0],["2023-02-08",5.7571,5.8367,5.7571,5.8301,605500.0],["2023-02-09",5.8765,5.8831,5.6576,5.6974,785400.0],["2023-02-10",5.6775,5.7372,5.6046,5.7372,396500.0],["2023-02-13",5.7173,5.7505,5.704,5.7372,341700.0],["2023-02-14",5.7306,5.7637,5.7107,5.7505,331500.0],["2023-02-15",5.7107,5.7704,5.651,5.7571,289100.0],["2023-02-16",5.7107,5.8035,5.6709,5.7438,254500.0],["2023-02-17",5.7239,5.7969,5.7239,5.7903,239100.0],["2023-02-21",5.7637,5.7704,5.651,5.6642,357400.0],["2023-02-22",5.6908,5.7505,5.6841,5.7107,342400.0],["2023-02-23",5.7372,5.777,5.7107,5.7438,333000.0],["2023-02-24",5.85,5.9826,5.704,5.7306,1307500.0],["2023-02-27",5.7438,5.8831,5.7372,5.7372,650200.0],["2023-02-28",5.7704,5.777,5.6974,5.7505,489300.0],["2023-03-01",5.7505,5.7704,5.6709,5.6908,416600.0],["2023-03-02",5.6709,5.6709,5.5913,5.6377,485900.0],["2023-03-03",5.6709,5.7372,5.6377,5.7107,576400.0],["2023-03-06",5.7438,5.8234,5.7306,5.777,898700.0],["2023-03-07",5.7633,5.7907,5.5995,5.6131,737800.0],["2023-03-08",5.6131,5.6814,5.6063,5.6541,430100.0],["2023-03-09",5.6336,5.6473,5.4561,5.4561,735500.0],["2023-03-10",5.4356,5.4765,5.2239,5.2717,1369900.0],["2023-03-13",5.2239,5.2649,5.0941,5.1966,1124100.0],["2023-03-14",5.3605,5.4287,5.2375,5.258,972400.0],["2023-03-15",5.1897,5.2649,5.1351,5.2649,1157500.0],["2023-03-16",5.2307,5.299,5.1283,5.2512,632700.0],["2023-03-17",5.2239,5.2649,5.101,5.101,1135300.0],["2023-03-20",5.1624,5.2512,5.1283,5.1624,478000.0],["2023-03-21",5.1897,5.2922,5.1897,5.2853,496800.0],["2023-03-22",5.2853,5.34,5.2375,5.2444,550400.0],["2023-03-23",5.2649,5.3058,5.1966,5.2375,790400.0],["2023-03-24",5.1966,5.3127,5.1556,5.299,241900.0],["2023-03-27",5.3536,5.3605,5.299,5.3195,250100.0],["2023-03-28",5.3331,5.3605,5.2512,5.258,758200.0],["2023-03-29",5.3058,5.3331,5.258,5.299,537800.0],["2023-03-30",5.34,5.3878,5.3195,5.34,423900.0],["2023-03-31",5.3673,5.4356,5.3673,5.4219,484500.0],["2023-04-03",5.4219,5.4561,5.3673,5.4014,327200.0],["2023-04-04",5.4219,5.4219,5.3058,5.3263,333100.0],["2023-04-05",5.299,5.299,5.2034,5.2034,419800.0],["2023-04-06",5.2171,5.2717,5.1966,5.2512,273000.0],["2023-04-10",5.2375,5.2785,5.1078,5.1897,623300.0],["2023-04-11",5.2171,5.2444,5.1761,5.1829,424600.0],["2023-04-12",5.1966,5.2171,5.0941,5.1078,716100.0],["2023-04-13",5.1215,5.2239,5.101,5.2171,424100.0],["2023-04-14",5.2512,5.3195,5.1556,5.1897,889500.0],["2023-04-17",5.2034,5.3058,5.1966,5.299,346900.0],["2023-04-18",5.2649,5.2649,5.1488,5.1829,564100.0],["2023-04-19",5.1488,5.2512,5.1488,5.2375,292500.0],["2023-04-20",5.1966,5.2239,5.1215,5.1351,329500.0],["2023-04-21",5.1624,5.1761,5.1283,5.1488,194100.0],["2023-04-24",5.1556,5.2171,5.1488,5.1761,297200.0],["2023-04-25",5.1556,5.1829,5.0873,5.101,339200.0],["2023-04-26",5.1419,5.1693,5.06,5.0737,563700.0],["2023-04-27",5.0737,5.1761,5.0737,5.1488,313500.0],["2023-04-28",5.1215,5.2307,5.1215,5.2034,466200.0],["2023-05-01",5.2102,5.2512,5.1624,5.1829,373900.0],["2023-05-02",5.1556,5.1897,5.0327,5.0941,475400.0],["2023-05-03",5.101,5.1556,5.0668,5.0737,485700.0],["2023-05-04",5.0259,5.0532,4.9507,4.9849,722600.0],["2023-05-05",4.9781,5.0532,4.7527,4.9507,857600.0],["2023-05-08",4.9371,4.9917,4.9098,4.9371,594000.0],["2023-05-09",4.8961,4.9507,4.8825,4.9098,370000.0],["2023-05-10",4.9371,4.9507,4.8961,4.9439,627500.0],["2023-05-11",4.9098,5.0463,4.9098,5.0327,430000.0],["2023-05-12",5.0532,5.0668,5.0054,5.019,346700.0],["2023-05-15",5.0532,5.1351,5.0532,5.0941,462000.0],["2023-05-16",5.1215,5.1897,5.1215,5.1488,528200.0],["2023-05-17",5.1761,5.2171,5.1556,5.1966,366300.0],["2023-05-18",5.2512,5.34,5.2375,5.3263,783900.0],["2023-05-19",5.3605,5.3878,5.3468,5.3605,471500.0],["2023-05-22",5.3946,5.4219,5.3536,5.3878,447500.0],["2023-05-23",5.4014,5.4356,5.3673,5.3809,280400.0],["2023-05-24",5.3331,5.3741,5.3263,5.3605,288900.0],["2023-05-25",5.3263,5.4151,5.3263,5.3536,394900.0],["2023-05-26",5.3673,5.4424,5.3673,5.4014,393700.0],["2023-05-30",5.4287,5.4697,5.3946,5.4287,399100.0],["2023-05-31",5.4219,5.4492,5.4014,5.4219,396500.0],["2023-06-01",5.4424,5.4424,5.3878,5.4083,411700.0],["2023-06-02",5.4492,5.4492,5.34,5.4356,551000.0],["2023-06-05",5.4902,5.497,5.4151,5.4219,828400.0],["2023-06-06",5.4219,5.4501,5.3655,5.4008,468000.0],["2023-06-07",5.4149,5.4713,5.3937,5.4431,384900.0],["2023-06-08",5.4431,5.4995,5.4431,5.4783,471900.0],["2023-06-09",5.4854,5.5206,5.4854,5.5065,393200.0],["2023-06-12",5.4995,5.6193,5.4995,5.5629,918700.0],["2023-06-13",5.5911,5.6052,5.5488,5.57,416900.0],["2023-06-14",5.6193,5.6193,5.5418,5.5488,649100.0],["2023-06-15",5.5629,5.6616,5.5418,5.6475,729200.0],["2023-06-16",5.6475,5.6757,5.4431,5.4501,1117200.0],["2023-06-20",5.4501,5.5206,5.4501,5.4642,490600.0],["2023-06-21",5.4572,5.4995,5.429,5.4713,266700.0],["2023-06-22",5.4501,5.4642,5.4219,5.436,282100.0],["2023-06-23",5.3655,5.4008,5.3444,5.3726,391100.0],["2023-06-26",5.3585,5.4572,5.3585,5.436,329100.0],["2023-06-27",5.4501,5.5277,5.436,5.4995,340400.0],["2023-06-28",5.5065,5.5559,5.4783,5.5277,259100.0],["2023-06-29",5.5277,5.57,5.5277,5.5488,178500.0],["2023-06-30",5.5629,5.5911,5.5136,5.5277,325100.0],["2023-07-03",5.5347,5.57,5.5206,5.5559,138100.0],["2023-07-05",5.5347,5.5629,5.5065,5.5065,344100.0],["2023-07-06",5.4501,5.4642,5.3585,5.3937,460100.0],["2023-07-07",5.3796,5.4713,5.3796,5.4431,369400.0],["2023-07-10",5.4924,5.5065,5.4078,5.4219,385300.0],["2023-07-11",5.4431,5.4783,5.4219,5.429,1229000.0],["2023-07-12",5.4854,5.5136,5.436,5.4995,441800.0],["2023-07-13",5.4995,5.5559,5.4995,5.5488,452000.0],["2023-07-14",5.5488,5.5911,5.5136,5.57,398600.0],["2023-07-17",5.57,5.5982,5.5488,5.5841,352300.0],["2023-07-18",5.5982,5.6687,5.5841,5.6475,498500.0],["2023-07-19",5.6616,5.7039,5.6405,5.6475,413000.0],["2023-07-20",5.6546,5.6898,5.5982,5.6052,720300.0],["2023-07-21",5.6616,5.6898,5.6193,5.6757,361200.0],["2023-07-24",5.6828,5.7462,5.6757,5.718,398500.0],["2023-07-25",5.7462,5.7815,5.6969,5.6969,524300.0],["2023-07-26",5.718,5.7956,5.718,5.7815,382300.0],["2023-07-27",5.8026,5.8661,5.8026,5.8309,722300.0],["2023-07-28",5.845,5.8802,5.8238,5.8661,396600.0],["2023-07-31",5.8943,5.9014,5.8591,5.8873,365300.0],["2023-08-01",5.8943,5.9155,5.8591,5.8732,302100.0],["2023-08-02",5.852,5.8943,5.8167,5.8802,296600.0],["2023-08-03",5.8732,5.8943,5.8379,5.8802,207800.0],["2023-08-04",5.8943,5.9719,5.8661,5.9437,244500.0],["2023-08-07",5.9437,6.0142,5.9296,5.9789,405400.0],["2023-08-08",5.9225,5.9789,5.8309,5.9719,385500.0],["2023-08-09",6.0001,6.0494,5.9719,6.0283,444000.0],["2023-08-10",6.1552,6.4019,6.0706,6.3173,904400.0],["2023-08-11",6.3596,6.4443,6.3314,6.4372,682000.0],["2023-08-14",6.4443,6.5148,6.3808,6.3949,720000.0],["2023-08-15",6.3455,6.3949,6.3244,6.3667,317500.0],["2023-08-16",6.3667,6.5289,6.3667,6.5148,731300.0],["2023-08-17",6.4936,6.5289,6.4231,6.4302,360200.0],["2023-08-18",6.409,6.5077,6.4019,6.4513,494300.0],["2023-08-21",6.4725,6.5077,6.4231,6.4302,615200.0],["2023-08-22",6.4443,6.4725,6.3808,6.3808,494300.0],["2023-08-23",6.4231,6.5007,6.4161,6.4231,770100.0],["2023-08-24",6.4231,6.4866,6.4231,6.4231,432500.0],["2023-08-25",6.4513,6.5148,6.4231,6.4584,677000.0],["2023-08-28",6.5077,6.5289,6.4795,6.5007,979900.0],["2023-08-29",6.5571,6.5641,6.5148,6.543,729400.0],["2023-08-30",6.5782,6.5923,6.5289,6.55,1230600.0],["2023-08-31",6.5923,6.5923,6.543,6.543,909400.0],["2023-09-01",6.5923,6.6064,6.5571,6.5853,1099300.0],["2023-09-05",6.5708,6.5708,6.433,6.4475,903500.0],["2023-09-06",6.433,6.462,6.3604,6.3749,546200.0],["2023-09-07",6.3459,6.3822,6.3242,6.3677,474500.0],["2023-09-08",6.3749,6.462,6.3532,6.4547,343300.0],["2023-09-11",6.4547,6.5272,6.4402,6.5055,385700.0],["2023-09-12",6.5055,6.5272,6.4692,6.4837,534400.0],["2023-09-13",6.5127,6.52,6.4402,6.4547,403100.0],["2023-09-14",6.4982,6.5563,6.4837,6.4837,505100.0],["2023-09-15",6.4837,6.4982,6.4547,6.4547,345700.0],["2023-09-18",6.4765,6.4982,6.4402,6.4765,218600.0],["2023-09-19",6.4765,6.5055,6.462,6.491,226000.0],["2023-09-20",6.491,6.5272,6.4547,6.462,308400.0],["2023-09-21",6.404,6.404,6.3242,6.3314,293700.0],["2023-09-22",6.3677,6.4185,6.3459,6.3822,261300.0],["2023-09-25",6.3822,6.3894,6.3169,6.3387,358900.0],["2023-09-26",6.3097,6.3532,6.2807,6.2952,319900.0],["2023-09-27",6.3169,6.3749,6.3169,6.3532,284700.0],["2023-09-28",6.3749,6.4982,6.3749,6.462,521000.0],["2023-09-29",6.52,6.5418,6.462,6.462,345200.0],["2023-10-02",6.52,6.52,6.3387,6.3532,389000.0],["2023-10-03",6.3097,6.3387,6.2009,6.2517,483300.0],["2023-10-04",6.2662,6.4837,6.2662,6.4837,1206100.0],["2023-10-05",6.4692,6.578,6.462,6.5563,806800.0],["2023-10-06",6.5635,6.5635,6.4692,6.4982,483100.0],["2023-10-09",6.491,6.5853,6.491,6.5345,530100.0],["2023-10-10",6.5708,6.578,6.4982,6.5127,382300.0],["2023-10-11",6.5345,6.5708,6.5127,6.5635,366000.0],["2023-10-12",6.5708,6.578,6.462,6.5272,364400.0],["2023-10-13",6.5272,6.5635,6.4837,6.5055,296500.0],["2023-10-16",6.52,6.6505,6.52,6.6288,548500.0],["2023-10-17",6.6215,6.6288,6.52,6.578,595300.0],["2023-10-18",6.5635,6.5998,6.5127,6.5127,268600.0],["2023-10-19",6.5272,6.5272,6.433,6.4547,309100.0],["2023-10-20",6.4475,6.4692,6.3532,6.4112,463200.0],["2023-10-23",6.4112,6.4475,6.3459,6.3967,360900.0],["2023-10-24",6.404,6.462,6.3894,6.3894,400600.0],["2023-10-25",6.3822,6.4185,6.3097,6.3314,461700.0],["2023-10-26",6.2952,6.3894,6.2952,6.3459,261200.0],["2023-10-27",6.3459,6.3677,6.2371,6.2807,268300.0],["2023-10-30",6.3242,6.4112,6.3242,6.3749,264800.0],["2023-10-31",6.3967,6.491,6.3677,6.4112,299600.0],["2023-11-01",6.433,6.5272,6.433,6.5055,349000.0],["2023-11-02",6.5635,6.6505,6.5635,6.6505,346400.0],["2023-11-03",6.6941,6.7593,6.6868,6.7376,320400.0],["2023-11-06",6.7376,6.7376,6.636,6.7086,300600.0],["2023-11-07",6.6941,6.7086,6.6215,6.7013,324800.0],["2023-11-08",6.6941,6.7448,6.6723,6.7448,314600.0],["2023-11-09",6.7593,6.8681,6.7376,6.8101,501500.0],["2023-11-10",6.8101,6.8101,6.4692,6.4837,786400.0],["2023-11-13",6.4185,6.4257,6.2081,6.3387,1083900.0],["2023-11-14",6.433,6.491,6.3677,6.491,518400.0],["2023-11-15",6.5055,6.5345,6.4475,6.4692,425400.0],["2023-11-16",6.4837,6.52,6.4185,6.4185,377000.0],["2023-11-17",6.4837,6.5055,6.4257,6.4837,330000.0],["2023-11-20",6.4837,6.52,6.462,6.491,379400.0],["2023-11-21",6.4765,6.52,6.4765,6.491,340400.0],["2023-11-22",6.5272,6.5345,6.491,6.5055,281200.0],["2023-11-24",6.5272,6.607,6.52,6.578,219800.0],["2023-11-27",6.5925,6.5998,6.5345,6.5345,531200.0],["2023-11-28",6.5563,6.5708,6.4692,6.4765,600500.0],["2023-11-29",6.5272,6.549,6.5055,6.5127,404300.0],["2023-11-30",6.5272,6.5635,6.4982,6.5417,318500.0],["2023-12-01",6.5563,6.5853,6.5055,6.5708,755900.0],["2023-12-04",6.5708,6.6215,6.52,6.549,1226000.0],["2023-12-05",6.549,6.6237,6.4295,6.4295,898600.0],["2023-12-06",6.4295,6.4743,6.4221,6.4445,587900.0],["2023-12-07",6.4221,6.4967,6.4221,6.4669,555400.0],["2023-12-08",6.4818,6.5191,6.4669,6.5117,461600.0],["2023-12-11",6.5341,6.6087,6.5042,6.5191,722400.0],["2023-12-12",6.5191,6.5938,6.4967,6.5714,669900.0],["2023-12-13",6.5639,6.6013,6.5191,6.5863,743500.0],["2023-12-14",6.6087,6.6386,6.5565,6.5714,970800.0],["2023-12-15",6.6162,6.6162,6.5191,6.5639,1936900.0],["2023-12-18",6.5714,6.6013,6.5565,6.5863,579600.0],["2023-12-19",6.6237,6.6535,6.5863,6.6386,395400.0],["2023-12-20",6.6013,6.6013,6.4967,6.5042,551300.0],["2023-12-21",6.5341,6.549,6.4818,6.5042,341800.0],["2023-12-22",6.5266,6.5863,6.5042,6.5042,500500.0],["2023-12-26",6.5266,6.5415,6.4893,6.4893,431600.0],["2023-12-27",6.5341,6.5341,6.4295,6.4818,720200.0],["2023-12-28",6.4818,6.5117,6.3847,6.4295,580700.0],["2023-12-29",6.4295,6.4669,6.3997,6.4071,874600.0],["2024-01-02",6.3922,6.5714,6.3847,6.5639,714300.0],["2024-01-03",6.5191,6.5266,6.4519,6.4967,401100.0],["2024-01-04",6.4967,6.676,6.4967,6.676,406600.0],["2024-01-05",6.661,6.7058,6.6386,6.6834,333800.0],["2024-01-08",6.7133,6.7208,6.6685,6.6909,281800.0],["2024-01-09",6.6909,6.6909,6.6237,6.6386,347600.0],["2024-01-10",6.6386,6.6685,6.6311,6.661,310400.0],["2024-01-11",6.6461,6.6834,6.5789,6.6087,352000.0],["2024-01-12",6.6535,6.676,6.6237,6.6386,338900.0],["2024-01-16",6.6461,6.6461,6.6013,6.6237,341000.0],["2024-01-17",6.5863,6.6237,6.5789,6.6162,266000.0],["2024-01-18",6.5863,6.6162,6.5117,6.5789,555800.0],["2024-01-19",6.6013,6.6162,6.5639,6.6013,347500.0],["2024-01-22",6.6162,6.6535,6.6162,6.6386,365700.0],["2024-01-23",6.6535,6.7357,6.6535,6.7282,306500.0],["2024-01-24",6.7357,6.7581,6.7282,6.7282,411500.0],["2024-01-25",6.7432,6.7805,6.7208,6.7805,223100.0],["2024-01-26",6.8029,6.885,6.8029,6.885,444400.0],["2024-01-29",6.8776,6.8925,6.7506,6.788,397000.0],["2024-01-30",6.7656,6.8328,6.7357,6.8178,278800.0],["2024-01-31",6.7954,6.8253,6.7058,6.7058,341200.0],["2024-02-01",6.6834,6.6909,6.5415,6.6087,557600.0],["2024-02-02",6.5863,6.6685,6.5789,6.6162,385700.0],["2024-02-05",6.5863,6.6013,6.4743,6.5565,454700.0],["2024-02-06",6.5565,6.5565,6.4893,6.5266,325600.0],["2024-02-07",6.5639,6.6386,6.5191,6.5789,493000.0],["2024-02-08",6.5415,6.6087,6.5266,6.5565,366300.0],["2024-02-09",6.5789,6.5938,6.549,6.5938,286600.0],["2024-02-12",6.6087,6.6685,6.5938,6.6535,240700.0],["2024-02-13",6.6386,6.6386,6.5714,6.5938,321200.0],["2024-02-14",6.6087,6.6386,6.5639,6.5938,341400.0],["2024-02-15",6.6162,6.7208,6.6162,6.7058,351400.0],["2024-02-16",6.7058,6.7357,6.661,6.7208,179600.0],["2024-02-20",6.6909,6.8029,6.6909,6.8029,404500.0],["2024-02-21",6.8178,6.8178,6.7656,6.7954,321000.0],["2024-02-22",6.8178,6.8776,6.7805,6.8552,348100.0],["2024-02-23",6.8178,7.2584,6.8178,7.1912,1374200.0],["2024-02-26",7.3032,7.3182,7.1763,7.2808,934800.0],["2024-02-27",7.2808,7.3779,7.2659,7.3779,668500.0],["2024-02-28",7.3854,7.3854,7.236,7.2435,516000.0],["2024-02-29",7.2509,7.3256,7.2061,7.3182,544800.0],["2024-03-01",7.3256,7.348,7.2584,7.3406,516200.0],["2024-03-04",7.363,7.3704,7.2958,7.3331,1264600.0],["2024-03-05",7.3177,7.4021,7.2104,7.2104,821000.0],["2024-03-06",7.3408,7.3638,7.2717,7.3178,810500.0],["2024-03-07",7.3254,7.3945,7.3254,7.3561,540600.0],["2024-03-08",7.3791,7.4405,7.3484,7.4328,570200.0],["2024-03-11",7.3945,7.5018,7.241,7.2487,1832200.0],["2024-03-12",7.2871,7.3331,7.2334,7.3331,622200.0],["2024-03-13",7.3177,7.3331,7.2104,7.2104,590400.0],["2024-03-14",7.2027,7.2104,6.9802,7.0109,947000.0],["2024-03-15",6.9956,7.1337,6.9956,7.08,834300.0],["2024-03-18",7.103,7.1106,6.9956,7.0339,703500.0],["2024-03-19",6.9802,7.0723,6.9802,6.9879,451000.0],["2024-03-20",6.9649,6.9802,6.8729,6.9496,1012500.0],["2024-03-21",6.9802,7.0646,6.9802,7.0186,611600.0],["2024-03-22",7.0339,7.0339,6.8959,6.9265,665300.0],["2024-03-25",6.9189,6.9879,6.8959,6.9265,619500.0],["2024-03-26",6.9802,6.9802,6.9419,6.9726,414100.0],["2024-03-27",6.9879,7.0493,6.9265,7.0416,514500.0],["2024-03-28",7.0953,7.1413,7.0953,7.1337,568900.0],["2024-04-01",7.149,7.1643,7.0569,7.08,420100.0],["2024-04-02",7.0569,7.126,7.0339,7.08,410900.0],["2024-04-03",7.08,7.1413,7.0723,7.0953,426000.0],["2024-04-04",7.1337,7.1643,7.0416,7.0569,441300.0],["2024-04-05",7.0646,7.1413,7.0646,7.1337,274300.0],["2024-04-08",7.1643,7.2027,7.0876,7.103,394000.0],["2024-04-09",7.0876,7.195,7.0876,7.195,543100.0],["2024-04-10",7.103,7.195,7.0569,7.103,381900.0],["2024-04-11",7.0953,7.218,7.0646,7.218,490200.0],["2024-04-12",7.195,7.2027,7.0186,7.0339,320700.0],["2024-04-15",7.1183,7.126,6.9802,7.0033,326100.0],["2024-04-16",6.9879,7.0416,6.9419,7.0416,366100.0],["2024-04-17",7.0569,7.103,7.0339,7.0723,250600.0],["2024-04-18",7.103,7.1797,7.08,7.0953,420000.0],["2024-04-19",7.0953,7.1183,7.0493,7.0493,401100.0],["2024-04-22",7.0723,7.172,7.0723,7.149,536100.0],["2024-04-23",7.1797,7.2257,7.0876,7.103,620700.0],["2024-04-24",7.0953,7.1183,7.0646,7.0953,346800.0],["2024-04-25",7.0876,7.126,7.0646,7.0876,333400.0],["2024-04-26",7.0953,7.172,7.08,7.149,235900.0],["2024-04-29",7.172,7.218,7.1337,7.1643,342400.0],["2024-04-30",7.149,7.172,7.0953,7.1183,319700.0],["2024-05-01",7.149,7.2947,7.149,7.2871,342300.0],["2024-05-02",7.3408,7.3408,7.218,7.2334,362200.0],["2024-05-03",7.2871,7.3177,7.2487,7.2641,281600.0],["2024-05-06",7.3177,7.4481,7.2947,7.3868,400200.0],["2024-05-07",7.3714,7.3945,7.3101,7.3484,378500.0],["2024-05-08",7.2871,7.3714,7.2104,7.2487,483000.0],["2024-05-09",7.2794,7.5095,7.2794,7.4175,524400.0],["2024-05-10",7.4405,7.5095,7.4021,7.4558,453200.0],["2024-05-13",7.4712,7.5172,7.4635,7.5172,328900.0],["2024-05-14",7.5172,7.6016,7.5172,7.5402,395700.0],["2024-05-15",7.5939,7.6092,7.4712,7.4942,408700.0],["2024-05-16",7.5095,7.5785,7.4942,7.5325,316400.0],["2024-05-17",7.5555,7.5785,7.5325,7.5479,202200.0],["2024-05-20",7.5325,7.5786,7.5172,7.5402,279700.0],["2024-05-21",7.5555,7.6016,7.5479,7.5862,360700.0],["2024-05-22",7.6092,7.6169,7.4942,7.5172,375700.0],["2024-05-23",7.5632,7.5632,7.4712,7.4788,350000.0],["2024-05-24",7.5249,7.6322,7.5172,7.6322,281800.0],["2024-05-28",7.6399,7.7013,7.6169,7.6629,434300.0],["2024-05-29",7.6399,7.6629,7.5785,7.5939,323900.0],["2024-05-30",7.6476,7.6859,7.6246,7.6629,251200.0],["2024-05-31",7.709,7.7243,7.6706,7.709,289500.0],["2024-06-03",7.7473,7.8547,7.7473,7.8087,919000.0],["2024-06-04",7.824,7.824,7.7243,7.755,911900.0],["2024-06-05",7.7392,7.7943,7.692,7.7628,778800.0],["2024-06-06",7.755,7.8101,7.6684,7.7471,706700.0],["2024-06-07",7.6841,7.7628,7.6841,7.7235,473600.0],["2024-06-10",7.7156,7.7865,7.6762,7.7707,292200.0],["2024-06-11",7.7156,7.818,7.7156,7.755,517000.0],["2024-06-12",7.8337,7.8652,7.692,7.6999,511500.0],["2024-06-13",7.7077,7.755,7.5818,7.6054,450900.0],["2024-06-14",7.5581,7.6211,7.4952,7.5739,470400.0],["2024-06-17",7.5424,7.6054,7.503,7.5503,482900.0],["2024-06-18",7.5503,7.5581,7.4637,7.4873,418200.0],["2024-06-20",7.4794,7.5267,7.4794,7.5188,288800.0],["2024-06-21",7.5345,7.5424,7.4322,7.5345,622600.0],["2024-06-24",7.566,7.5975,7.5267,7.5581,253400.0],["2024-06-25",7.5818,7.6133,7.5581,7.5581,263800.0],["2024-06-26",7.5345,7.6369,7.5188,7.6369,312900.0],["2024-06-27",7.6133,7.6526,7.5975,7.6211,281600.0],["2024-06-28",7.6211,7.7077,7.5975,7.6605,479800.0],["2024-07-01",7.6762,7.6999,7.5975,7.6605,365000.0],["2024-07-02",7.6999,7.7156,7.6369,7.6999,390900.0],["2024-07-03",7.7235,7.8101,7.7156,7.7865,177500.0],["2024-07-05",7.818,7.9046,7.8101,7.8573,477400.0],["2024-07-08",7.8809,7.9282,7.8652,7.9124,257400.0],["2024-07-09",7.9282,7.9518,7.8652,7.8809,287300.0],["2024-07-10",7.9124,7.9124,7.8258,7.9046,247800.0],["2024-07-11",7.9439,7.9518,7.8967,7.9361,248000.0],["2024-07-12",7.9361,7.9912,7.8967,7.9518,367400.0],["2024-07-15",7.9518,7.9833,7.8495,7.9754,437600.0],["2024-07-16",7.9597,8.0227,7.9282,8.0148,333200.0],["2024-07-17",7.9912,8.0542,7.9675,8.0227,720200.0],["2024-07-18",8.0305,8.062,7.8967,7.9282,372500.0],["2024-07-19",7.9439,7.999,7.8652,7.8731,255000.0],["2024-07-22",7.9124,7.9675,7.8809,7.9518,196200.0],["2024-07-23",7.9203,7.9754,7.9124,7.9518,163700.0],["2024-07-24",7.9203,7.9597,7.7865,7.8022,280500.0],["2024-07-25",7.7865,7.9124,7.7865,7.8652,219200.0],["2024-07-26",7.8967,8.0148,7.8809,7.9833,372900.0],["2024-07-29",8.0227,8.0305,7.9046,7.9518,303300.0],["2024-07-30",7.9754,7.999,7.9046,7.9833,348600.0],["2024-07-31",8.0148,8.0148,7.9046,7.9046,417500.0],["2024-08-01",7.9439,7.9518,7.8416,7.8888,464500.0],["2024-08-02",7.8337,7.8652,7.6841,7.6841,471100.0],["2024-08-05",7.4794,7.4873,7.2039,7.3062,814900.0],["2024-08-06",7.4007,7.5109,7.3377,7.4086,393700.0],["2024-08-07",7.4873,7.5345,7.3849,7.4401,460400.0],["2024-08-08",7.7786,7.8573,7.5424,7.8495,559300.0],["2024-08-09",7.9046,8.0148,7.7628,7.8495,398000.0],["2024-08-12",7.8731,7.9203,7.6762,7.6841,308000.0],["2024-08-13",7.6999,7.8022,7.6999,7.7943,346800.0],["2024-08-14",7.8258,7.8337,7.7235,7.8022,414000.0],["2024-08-15",7.8573,7.8731,7.7943,7.8337,333100.0],["2024-08-16",7.8022,7.8967,7.8022,7.8495,375400.0],["2024-08-19",7.8731,7.9361,7.8495,7.9282,669600.0],["2024-08-20",7.9361,7.9361,7.8258,7.8652,265500.0],["2024-08-21",7.8573,7.8888,7.8337,7.8495,371600.0],["2024-08-22",7.8809,7.9046,7.8416,7.8573,308000.0],["2024-08-23",7.8888,7.9597,7.8573,7.9518,350500.0],["2024-08-26",7.999,7.999,7.8967,7.9124,418600.0],["2024-08-27",7.8888,7.9833,7.8809,7.9439,539600.0],["2024-08-28",7.9597,7.9833,7.8652,7.8652,285700.0],["2024-08-29",7.8967,7.9282,7.8495,7.8809,362500.0],["2024-08-30",7.9282,7.9675,7.8809,7.9124,384100.0],["2024-09-03",7.8731,7.9912,7.8731,7.9361,794800.0],["2024-09-04",7.9037,7.9441,7.8552,7.9118,640500.0],["2024-09-05",7.9118,7.9765,7.8795,7.9522,451500.0],["2024-09-06",7.9199,7.9522,7.8068,7.8714,445900.0],["2024-09-09",7.928,7.9603,7.8472,7.8552,416300.0],["2024-09-10",7.8795,7.9361,7.8552,7.8876,464700.0],["2024-09-11",7.9199,7.9522,7.8148,7.9199,596700.0],["2024-09-12",7.9522,8.0654,7.9361,7.9765,498000.0],["2024-09-13",8.0169,8.0573,7.9926,8.0411,350400.0],["2024-09-16",8.033,8.0411,7.9765,8.025,318100.0],["2024-09-17",8.0169,8.0492,7.9845,7.9926,358500.0],["2024-09-18",8.0088,8.0815,7.9765,7.9845,367600.0],["2024-09-19",8.0411,8.0654,8.0088,8.0492,270700.0],["2024-09-20",8.0169,8.033,7.9522,7.9765,391900.0],["2024-09-23",7.9765,8.0007,7.9603,7.9845,239000.0],["2024-09-24",7.9765,8.0088,7.9199,7.928,321300.0],["2024-09-25",7.9118,7.928,7.8795,7.8795,356900.0],["2024-09-26",7.9199,7.9765,7.9199,7.9441,254100.0],["2024-09-27",7.9361,8.0007,7.9037,7.9684,309600.0],["2024-09-30",7.9441,7.9684,7.9037,7.9199,374700.0],["2024-10-01",7.9361,7.9361,7.8229,7.8391,338000.0],["2024-10-02",7.8148,7.9118,7.8148,7.8552,318900.0],["2024-10-03",7.8391,7.8795,7.8148,7.8472,322500.0],["2024-10-04",7.8795,7.9765,7.8714,7.9522,294000.0],["2024-10-07",7.9522,7.9522,7.8068,7.8148,450500.0],["2024-10-08",7.8229,7.8552,7.7744,7.7906,482100.0],["2024-10-09",7.7825,7.8068,7.7583,7.7987,328400.0],["2024-10-10",7.7583,7.8714,7.7583,7.8714,256100.0],["2024-10-11",7.8795,7.928,7.8472,7.8876,445400.0],["2024-10-14",7.9118,7.9118,7.8229,7.8472,314900.0],["2024-10-15",7.8472,7.9199,7.8391,7.8795,194500.0],["2024-10-16",7.8876,7.9765,7.8876,7.9684,267700.0],["2024-10-17",7.9603,7.9684,7.8714,7.9037,319600.0],["2024-10-18",7.8956,7.9037,7.8552,7.8714,269600.0],["2024-10-21",7.8876,7.9441,7.831,7.9361,354700.0],["2024-10-22",7.9361,7.9441,7.8714,7.928,369100.0],["2024-10-23",7.9037,7.9199,7.8472,7.8876,226800.0],["2024-10-24",7.9199,7.9765,7.8714,7.9684,209200.0],["2024-10-25",7.9603,7.9926,7.8956,7.9361,193500.0],["2024-10-28",7.9603,8.0088,7.9603,8.0007,227300.0],["2024-10-29",7.9603,7.9603,7.8714,7.8795,194900.0],["2024-10-30",7.9118,8.0169,7.8795,7.9037,140600.0],["2024-10-31",7.8795,7.9199,7.7744,7.8148,425000.0],["2024-11-01",7.8148,7.8633,7.6936,7.7502,468200.0],["2024-11-04",7.734,7.7663,7.5805,7.6047,379100.0],["2024-11-05",7.5805,7.6936,7.5643,7.6774,296200.0],["2024-11-06",7.8956,7.928,7.7583,7.9037,381800.0],["2024-11-07",7.8633,7.9845,7.734,7.9118,373600.0],["2024-11-08",7.9441,7.9441,7.7583,7.8391,361700.0],["2024-11-11",7.8795,7.9441,7.8472,7.8876,300700.0],["2024-11-12",7.8795,7.8876,7.8068,7.8472,283400.0],["2024-11-13",7.8391,8.0654,7.8391,8.0492,338600.0],["2024-11-14",8.0734,8.0977,7.9765,7.9926,308400.0],["2024-11-15",8.0169,8.0815,8.0088,8.0411,328400.0],["2024-11-18",8.0815,8.1138,8.0654,8.0815,312200.0],["2024-11-19",8.0492,8.1704,8.0411,8.1381,444600.0],["2024-11-20",8.0977,8.1381,8.0411,8.1381,360700.0],["2024-11-21",8.1381,8.1462,8.0815,8.0896,423600.0],["2024-11-22",8.1138,8.2512,8.0977,8.2432,410700.0],["2024-11-25",8.2836,8.2997,8.1785,8.2432,469000.0],["2024-11-26",8.227,8.2836,8.1623,8.2512,385800.0],["2024-11-27",8.2755,8.324,8.2512,8.2836,324300.0],["2024-11-29",8.2916,8.324,8.2674,8.2755,357400.0],["2024-12-02",8.2755,8.3886,8.2593,8.3482,763200.0],["2024-12-03",8.3805,8.3805,8.2351,8.2593,796900.0],["2024-12-04",8.1515,8.251,8.0769,8.1598,739500.0],["2024-12-05",8.1266,8.1515,8.0437,8.0686,648400.0],["2024-12-06",8.0603,8.1018,7.9774,8.0935,742400.0],["2024-12-09",8.0935,8.2344,8.0935,8.1764,644800.0],["2024-12-10",8.2096,8.2676,8.1515,8.1598,685600.0],["2024-12-11",8.1598,8.2013,8.0271,8.0769,778300.0],["2024-12-12",8.0437,8.1515,8.0437,8.1183,959000.0],["2024-12-13",8.0852,8.1598,7.994,8.052,620600.0],["2024-12-16",8.0437,8.0603,7.8862,7.9193,904000.0],["2024-12-17",7.8779,7.8944,7.8032,7.8613,573000.0],["2024-12-18",7.853,7.9359,7.6788,7.6871,573200.0],["2024-12-19",7.712,7.7784,7.6871,7.6871,611700.0],["2024-12-20",7.7037,7.8613,7.6291,7.8032,816400.0],["2024-12-23",7.8032,7.8447,7.7203,7.8115,370800.0],["2024-12-24",7.8115,7.8779,7.7949,7.8779,232600.0],["2024-12-26",7.8696,7.911,7.8447,7.8862,308100.0],["2024-12-27",7.8862,7.9359,7.853,7.8944,319100.0],["2024-12-30",7.8779,7.9359,7.8032,7.9027,357900.0],["2024-12-31",7.9193,7.9857,7.9027,7.9359,373500.0],["2025-01-02",7.9774,8.0686,7.9691,8.0188,367500.0],["2025-01-03",8.0271,8.0769,8.0022,8.0437,265800.0],["2025-01-06",8.0686,8.0686,7.9027,7.911,442300.0],["2025-01-07",7.9193,7.9276,7.8032,7.8115,523300.0],["2025-01-08",7.8198,7.8281,7.7369,7.7701,380200.0],["2025-01-10",7.7369,7.8032,7.7286,7.7784,363900.0],["2025-01-13",7.7369,7.7949,7.6871,7.7618,384000.0],["2025-01-14",7.7866,7.8696,7.7784,7.8613,218800.0],["2025-01-15",7.9027,7.9608,7.8696,7.9608,285100.0],["2025-01-16",7.9525,8.0769,7.9442,8.0603,340700.0],["2025-01-17",8.0354,8.1018,8.0271,8.0437,302200.0],["2025-01-21",8.0769,8.2013,8.0603,8.1847,552100.0],["2025-01-22",8.1681,8.2096,8.1598,8.1847,305900.0],["2025-01-23",8.2096,8.2261,8.1847,8.2013,323500.0],["2025-01-24",8.1681,8.2344,8.1681,8.2096,218900.0],["2025-01-27",8.2261,8.2842,8.2096,8.2759,417600.0],["2025-01-28",8.2925,8.3091,8.251,8.2842,323500.0],["2025-01-29",8.3091,8.3091,8.2096,8.2427,336100.0],["2025-01-30",8.2842,8.3671,8.251,8.3505,453500.0],["2025-01-31",8.3754,8.4252,8.3257,8.392,574800.0],["2025-02-03",8.2842,8.392,8.2427,8.3588,506100.0],["2025-02-04",8.3505,8.392,8.3339,8.3671,458100.0],["2025-02-05",8.3671,8.4003,8.3008,8.3754,539300.0],["2025-02-06",8.4169,8.4169,8.3422,8.3837,393900.0],["2025-02-07",8.3837,8.4169,8.3671,8.3754,361600.0],["2025-02-10",8.3671,8.4169,8.3339,8.3837,405900.0],["2025-02-11",8.3754,8.4086,8.3505,8.392,468300.0],["2025-02-12",8.3754,8.4832,8.3671,8.4749,407600.0],["2025-02-13",8.4666,8.5413,8.4583,8.5413,315900.0],["2025-02-14",8.5164,8.5661,8.4666,8.4832,567300.0],["2025-02-18",8.5247,8.6242,8.4998,8.5827,756500.0],["2025-02-19",8.5413,8.6822,8.533,8.6739,549100.0],["2025-02-20",8.6491,8.7237,8.591,8.7071,553900.0],["2025-02-21",8.7735,8.9725,8.7403,8.9393,882500.0],["2025-02-24",8.9973,8.9973,8.6325,8.6491,1100000.0],["2025-02-25",8.6739,8.6739,8.4417,8.4666,672200.0],["2025-02-26",8.4749,8.5496,8.4335,8.4418,959600.0],["2025-02-27",8.4418,8.5081,8.4003,8.4832,650500.0],["2025-02-28",8.4583,8.6574,8.4583,8.6408,391500.0],["2025-03-03",8.6822,8.7734,8.5993,8.6408,858100.0],["2025-03-04",8.5661,8.6656,8.4169,8.4583,1163400.0],["2025-03-05",8.4327,8.484,8.2958,8.3129,668700.0],["2025-03-06",8.2873,8.3044,8.1932,8.236,595900.0],["2025-03-07",8.236,8.4241,8.236,8.3472,370400.0],["2025-03-10",8.3215,8.3643,8.2103,8.2531,704900.0],["2025-03-11",8.2873,8.3472,8.0564,8.1162,955700.0],["2025-03-12",8.33,8.3814,8.0478,8.0735,786200.0],["2025-03-13",8.0564,8.1676,8.0051,8.0051,622700.0],["2025-03-14",8.082,8.1333,7.6544,8.0136,1883000.0],["2025-03-17",8.0307,8.1248,8.0307,8.0393,485000.0],["2025-03-18",7.9965,8.0478,7.9965,8.0307,382700.0],["2025-03-19",8.0307,8.1761,8.0307,8.1333,511500.0],["2025-03-20",8.1333,8.2445,8.1333,8.236,388200.0],["2025-03-21",8.1847,8.2531,8.1761,8.2018,459800.0],["2025-03-24",8.2189,8.236,8.159,8.1932,384300.0],["2025-03-25",8.2274,8.2702,8.2018,8.2531,374700.0],["2025-03-26",8.2531,8.2616,8.1847,8.2189,319400.0],["2025-03-27",8.2189,8.2702,8.2018,8.2616,346600.0],["2025-03-28",8.2531,8.2787,8.1761,8.2189,463700.0],["2025-03-31",8.1761,8.1932,8.0393,8.159,504600.0],["2025-04-01",8.1419,8.1847,8.0991,8.1333,379500.0],["2025-04-02",8.082,8.1333,8.0478,8.0991,335200.0],["2025-04-03",7.9452,8.0136,7.911,7.9452,689700.0],["2025-04-04",7.8597,7.8597,7.3636,7.4064,1355000.0],["2025-04-07",7.0985,7.3722,6.8676,6.9702,1345700.0],["2025-04-08",7.2952,7.3465,6.6794,6.7479,1061100.0],["2025-04-09",6.6452,7.3551,6.5511,7.2439,1069600.0],["2025-04-10",7.2011,7.2353,6.9788,7.0728,802000.0],["2025-04-11",7.0814,7.184,6.8932,7.1584,672200.0],["2025-04-14",7.2439,7.3294,7.1327,7.2011,675900.0],["2025-04-15",7.2011,7.3807,7.184,7.3551,497300.0],["2025-04-16",7.3465,7.3722,7.2867,7.3123,528100.0],["2025-04-17",7.3636,7.4492,7.3294,7.4406,440100.0],["2025-04-21",7.3807,7.3807,7.2011,7.2696,374300.0],["2025-04-22",7.3551,7.4149,7.3209,7.4149,248200.0],["2025-04-23",7.5005,7.5945,7.432,7.4748,334000.0],["2025-04-24",7.4492,7.5689,7.4492,7.5518,282300.0],["2025-04-25",7.5689,7.6031,7.5261,7.5774,303400.0],["2025-04-28",7.5518,7.6459,7.5432,7.5945,295600.0],["2025-04-29",7.5774,7.5945,7.4577,7.5261,342300.0],["2025-04-30",7.4748,7.4834,7.3636,7.4492,322900.0],["2025-05-01",7.4577,7.4748,7.3551,7.3636,364600.0],["2025-05-02",7.4406,7.509,7.3978,7.4834,344700.0],["2025-05-05",7.4406,7.4406,7.3294,7.3551,442500.0],["2025-05-06",7.338,7.3978,7.3038,7.3807,428400.0],["2025-05-07",7.3465,7.4406,7.3123,7.3636,384500.0],["2025-05-08",7.3807,7.4577,7.3465,7.4406,379600.0],["2025-05-09",7.184,7.4663,7.0728,7.3209,730700.0],["2025-05-12",7.4919,7.5347,7.3893,7.4149,710900.0],["2025-05-13",7.4149,7.6288,7.3893,7.5945,506800.0],["2025-05-14",7.6031,7.6116,7.509,7.586,406200.0],["2025-05-15",7.6116,7.663,7.5603,7.6202,332000.0],["2025-05-16",7.6288,7.7912,7.6031,7.7827,307600.0],["2025-05-19",7.7143,7.8426,7.7143,7.8169,410000.0],["2025-05-20",7.834,7.9452,7.7998,7.9281,422600.0],["2025-05-21",7.8597,7.8768,7.6886,7.7143,466100.0],["2025-05-22",7.7399,7.7656,7.6715,7.7057,319700.0],["2025-05-23",7.6544,7.7827,7.6544,7.7399,283800.0],["2025-05-27",7.7998,7.9195,7.7656,7.9024,400800.0],["2025-05-28",8.0649,8.1162,7.9708,7.9794,452000.0],["2025-05-29",7.9794,8.0393,7.8853,7.9537,438500.0],["2025-05-30",7.9366,7.9794,7.8939,7.9623,483500.0],["2025-06-02",7.9623,7.9708,7.8768,7.8939,652800.0],["2025-06-03",7.9195,7.9708,7.8768,7.9366,883300.0],["2025-06-04",7.9278,7.9278,7.8305,7.8393,806300.0],["2025-06-05",7.8039,7.8482,7.7685,7.8128,678900.0],["2025-06-06",7.8216,7.8924,7.8216,7.8659,383200.0],["2025-06-09",7.9278,8.1755,7.9278,8.0517,654200.0],["2025-06-10",8.0428,8.1313,8.0428,8.0782,539300.0],["2025-06-11",8.1048,8.1401,8.0074,8.0428,671400.0],["2025-06-12",8.0517,8.0694,8.0074,8.0605,457700.0],["2025-06-13",8.0074,8.0251,7.9543,8.0163,445000.0],["2025-06-16",8.0163,8.0959,7.9632,7.972,419200.0],["2025-06-17",7.972,8.0428,7.9101,7.9986,246800.0],["2025-06-18",7.9809,8.0517,7.9366,8.0251,352000.0],["2025-06-20",8.0251,8.0694,7.9809,8.0163,354500.0],["2025-06-23",7.9897,7.9897,7.857,7.9189,441600.0],["2025-06-24",7.972,8.0428,7.9632,7.9986,393100.0],["2025-06-25",8.0163,8.0251,7.9455,7.9632,376700.0],["2025-06-26",7.9809,8.1224,7.9809,8.1136,506100.0],["2025-06-27",8.1136,8.1136,7.9986,8.0517,300800.0],["2025-06-30",8.0605,8.1313,8.0163,8.0871,383600.0],["2025-07-01",8.0694,8.1401,8.0694,8.1136,277600.0],["2025-07-02",8.1047,8.1755,8.0871,8.1667,237700.0],["2025-07-03",8.1755,8.2286,8.1401,8.2109,207800.0],["2025-07-07",8.1844,8.2286,8.1224,8.1578,501500.0],["2025-07-08",8.1401,8.2906,8.1401,8.2286,546400.0],["2025-07-09",8.2286,8.2375,8.1224,8.2021,388500.0],["2025-07-10",8.2286,8.3613,8.1932,8.3171,490900.0],["2025-07-11",8.3171,8.4321,8.2994,8.4233,345000.0],["2025-07-14",8.4144,8.441,8.3525,8.4233,375100.0],["2025-07-15",8.4321,8.4675,8.3613,8.4056,258800.0],["2025-07-16",8.4144,8.5206,8.379,8.5118,288000.0],["2025-07-17",8.4941,8.5914,8.4941,8.5825,236900.0],["2025-07-18",8.5914,8.6268,8.4675,8.4764,209700.0],["2025-07-21",8.4941,8.5029,8.3702,8.4056,350900.0],["2025-07-22",8.3967,8.4498,8.3702,8.4498,333700.0],["2025-07-23",8.4498,8.5118,8.4498,8.4764,157500.0],["2025-07-24",8.4941,8.556,8.4587,8.4675,255200.0],["2025-07-25",8.4941,8.5029,8.441,8.4764,214100.0],["2025-07-28",8.5029,8.5118,8.3348,8.3348,341800.0],["2025-07-29",8.3436,8.3436,8.1932,8.3348,337100.0],["2025-07-30",8.3702,8.379,8.1755,8.2375,268400.0],["2025-07-31",8.2286,8.264,8.1313,8.1755,220500.0],["2025-08-01",8.1224,8.1313,8.0517,8.1224,279400.0],["2025-08-04",8.1401,8.1844,8.0782,8.1136,344000.0],["2025-08-05",8.1401,8.1755,8.0517,8.149,400900.0],["2025-08-06",8.1755,8.264,8.149,8.2286,263000.0],["2025-08-07",8.2552,8.2994,8.1313,8.1313,550000.0],["2025-08-08",8.4056,8.5206,8.264,8.4941,711500.0],["2025-08-11",8.4852,8.5914,8.4233,8.5029,570200.0],["2025-08-12",8.5029,8.5825,8.4852,8.556,389800.0],["2025-08-13",8.6091,8.6179,8.5295,8.5914,335800.0],["2025-08-14",8.5648,8.6091,8.5295,8.5471,315100.0],["2025-08-15",8.5648,8.6179,8.4321,8.4321,351700.0],["2025-08-18",8.4764,8.5648,8.4321,8.5648,393400.0],["2025-08-19",8.5825,8.6002,8.5029,8.5383,295700.0],["2025-08-20",8.5737,8.6002,8.5029,8.5383,328500.0],["2025-08-21",8.5118,8.5471,8.4941,8.5383,242300.0],["2025-08-22",8.5648,8.6533,8.5471,8.6002,394400.0],["2025-08-25",8.6179,8.6268,8.5737,8.6179,437700.0],["2025-08-26",8.6091,8.6887,8.6002,8.671,429700.0],["2025-08-27",8.671,8.7507,8.6445,8.6976,532700.0],["2025-08-28",8.7153,8.7241,8.671,8.7153,411900.0],["2025-08-29",8.7418,8.7772,8.7153,8.7595,672100.0],["2025-09-02",8.7683,8.7683,8.6268,8.6976,1201500.0],["2025-09-03",8.661,8.7067,8.5605,8.5788,552400.0],["2025-09-04",8.5514,8.5971,8.4143,8.5971,872400.0],["2025-09-05",8.5971,8.6062,8.5148,8.5788,375400.0],["2025-09-08",8.5879,8.6336,8.4966,8.6245,479000.0],["2025-09-09",8.6062,8.6793,8.5879,8.6062,537500.0],["2025-09-10",8.6519,8.7067,8.5971,8.6336,671200.0],["2025-09-11",8.6062,8.6702,8.5788,8.6427,551200.0],["2025-09-12",8.6062,8.6336,8.4874,8.4966,324100.0],["2025-09-15",8.4966,8.5423,8.3687,8.3869,739400.0],["2025-09-16",8.3869,8.4052,8.2864,8.3504,483100.0],["2025-09-17",8.3595,8.46,8.323,8.3321,443400.0],["2025-09-18",8.3687,8.4418,8.323,8.4418,394600.0],["2025-09-19",8.4692,8.4783,8.3687,8.4143,620500.0],["2025-09-22",8.4143,8.4143,8.2864,8.2956,450400.0],["2025-09-23",8.2956,8.4052,8.259,8.2682,518700.0],["2025-09-24",8.259,8.259,8.1311,8.1859,635600.0],["2025-09-25",8.1768,8.3138,8.1585,8.2316,488700.0],["2025-09-26",8.2499,8.2682,8.1677,8.1768,405600.0],["2025-09-29",8.1951,8.2134,8.0398,8.058,778300.0],["2025-09-30",8.0763,8.122,7.9575,8.0032,517100.0],["2025-10-01",7.9758,8.0032,7.8296,7.8936,669700.0],["2025-10-02",7.8845,8.0032,7.857,7.9484,358300.0],["2025-10-03",7.9941,7.9941,7.8388,7.8662,436900.0],["2025-10-06",7.8845,7.9301,7.7931,7.8296,658300.0],["2025-10-07",7.8296,7.857,7.72,7.7565,684900.0],["2025-10-08",7.8022,7.9119,7.7474,7.7931,824200.0],["2025-10-09",7.857,7.8936,7.6835,7.72,750900.0],["2025-10-10",7.7109,7.8114,7.6652,7.6835,662000.0],["2025-10-13",7.7291,7.9301,7.6743,7.9027,592000.0],["2025-10-14",7.9027,8.0489,7.8205,8.0215,610000.0],["2025-10-15",8.0489,8.1951,7.9484,8.0032,539100.0],["2025-10-16",8.0124,8.0489,7.8296,7.8388,472500.0],["2025-10-17",7.8022,7.9119,7.784,7.8479,524800.0],["2025-10-20",7.8388,7.8936,7.8022,7.8753,375000.0],["2025-10-21",7.8753,8.0306,7.8753,7.9667,437100.0],["2025-10-22",7.9667,8.0215,7.9119,8.0032,357200.0],["2025-10-23",8.0124,8.1129,7.9758,8.0854,438300.0],["2025-10-24",8.1129,8.1859,8.1037,8.1585,343000.0],["2025-10-27",8.1677,8.2773,8.1677,8.259,455500.0],["2025-10-28",8.2682,8.4143,8.2682,8.3595,503600.0],["2025-10-29",8.3595,8.4143,8.2316,8.259,433200.0],["2025-10-30",8.2134,8.2316,8.0763,8.1585,563900.0],["2025-10-31",8.1403,8.2864,8.0946,8.2225,345000.0],["2025-11-03",8.2225,8.2682,8.1129,8.2225,351500.0],["2025-11-04",8.1859,8.2864,8.1494,8.2499,340400.0],["2025-11-05",8.2499,8.2864,8.1677,8.2773,555000.0],["2025-11-06",8.3321,8.3413,8.1951,8.2225,476100.0],["2025-11-07",8.2773,8.3321,8.0854,8.1859,819600.0],["2025-11-10",8.1585,8.2225,8.0306,8.0946,934500.0],["2025-11-11",8.1129,8.1859,8.0763,8.1494,402700.0],["2025-11-12",8.1677,8.2316,8.1403,8.1768,383800.0],["2025-11-13",8.1768,8.2134,8.1129,8.1677,491400.0],["2025-11-14",8.1768,8.1859,8.0763,8.1677,377600.0],["2025-11-17",8.1494,8.1494,7.9758,7.9758,606000.0],["2025-11-18",7.9575,7.9941,7.8662,7.9484,617700.0],["2025-11-19",7.9484,8.0489,7.9301,7.9849,620300.0],["2025-11-20",8.0398,8.0854,7.9484,7.9667,373800.0],["2025-11-21",7.9758,8.1494,7.9758,8.1037,834400.0],["2025-11-24",8.1311,8.1677,8.0398,8.1037,945600.0],["2025-11-25",8.1677,8.2042,8.0489,8.1951,852500.0],["2025-11-26",8.2225,8.3321,8.2042,8.2773,422600.0],["2025-11-28",8.3321,8.3778,8.3138,8.3595,388300.0],["2025-12-01",8.3138,8.3321,8.2316,8.2408,792200.0],["2025-12-02",8.2956,8.3047,8.1403,8.1951,843500.0],["2025-12-03",8.1763,8.2233,8.1198,8.2139,1056200.0],["2025-12-04",8.1669,8.2798,8.1104,8.2609,1098900.0],["2025-12-05",8.2233,8.3927,8.2233,8.3456,780400.0],["2025-12-08",8.3456,8.4209,8.2986,8.3927,629000.0],["2025-12-09",8.3644,8.5056,8.3644,8.4585,753800.0],["2025-12-10",8.4585,8.5338,8.4115,8.4491,757700.0],["2025-12-11",8.4679,8.5526,8.4585,8.4679,1334100.0],["2025-12-12",8.4679,8.5432,8.4679,8.4962,494800.0],["2025-12-15",8.515,8.515,8.3362,8.4209,1022200.0],["2025-12-16",8.4209,8.4679,8.3644,8.4303,705400.0],["2025-12-17",8.4303,8.5056,8.4115,8.4209,686600.0],["2025-12-18",8.4303,8.4868,8.355,8.4491,967200.0],["2025-12-19",8.4303,8.4491,8.3174,8.3362,2437000.0],["2025-12-22",8.3362,8.3738,8.2798,8.308,697800.0],["2025-12-23",8.2798,8.355,8.2703,8.2798,695300.0],["2025-12-24",8.2327,8.3456,8.2045,8.3268,480400.0],["2025-12-26",8.355,8.4397,8.355,8.4397,500300.0],["2025-12-29",8.4585,8.5244,8.4585,8.4773,700000.0],["2025-12-30",8.4491,8.5526,8.4303,8.515,677000.0],["2025-12-31",8.515,8.6937,8.515,8.6373,1019500.0],["2026-01-02",8.6561,8.769,8.6185,8.6937,889600.0],["2026-01-05",8.722,8.8443,8.6937,8.7032,665000.0],["2026-01-06",8.6749,8.7126,8.5244,8.5903,678400.0],["2026-01-07",8.5903,8.5903,8.355,8.3927,568900.0],["2026-01-08",8.4115,8.7126,8.3833,8.6561,696700.0],["2026-01-09",8.7032,8.7314,8.6185,8.6185,329400.0],["2026-01-12",8.6091,8.6749,8.6091,8.6279,319700.0],["2026-01-13",8.6279,8.6937,8.5056,8.5244,419600.0],["2026-01-14",8.515,8.7032,8.4962,8.6843,300800.0],["2026-01-15",8.6749,8.769,8.6279,8.7314,424100.0],["2026-01-16",8.7032,8.7408,8.6467,8.6749,445100.0],["2026-01-20",8.5244,8.6279,8.4679,8.5903,721900.0],["2026-01-21",8.5902,8.7032,8.5902,8.6937,655000.0],["2026-01-22",8.7596,8.7596,8.6843,8.6843,567000.0],["2026-01-23",8.6749,8.6937,8.6091,8.6091,233400.0],["2026-01-26",8.6279,8.6279,8.4773,8.5714,459800.0],["2026-01-27",8.5432,8.6655,8.5432,8.5714,281200.0],["2026-01-28",8.5714,8.6467,8.5056,8.515,297500.0],["2026-01-29",8.5432,8.5997,8.4868,8.5808,422300.0],["2026-01-30",8.5903,8.6091,8.4773,8.5526,413200.0],["2026-02-02",8.5244,8.5432,8.3738,8.4585,828000.0],["2026-02-03",8.4679,8.4679,8.2892,8.3362,695600.0],["2026-02-04",8.308,8.4773,8.2798,8.4585,1542700.0],["2026-02-05",8.3927,8.4303,8.2703,8.3456,929000.0],["2026-02-06",8.355,8.4962,8.355,8.3927,1408100.0],["2026-02-09",8.4209,8.5714,8.3268,8.5338,798100.0],["2026-02-10",8.5338,8.6561,8.4868,8.6091,494800.0],["2026-02-11",8.5808,8.6373,8.5338,8.6185,434500.0],["2026-02-12",8.6655,8.7314,8.4868,8.5903,716800.0],["2026-02-13",8.562,8.6185,8.4679,8.5526,1037700.0],["2026-02-17",8.5997,8.722,8.5244,8.5714,1181700.0],["2026-02-18",8.5808,8.7032,8.5338,8.6185,623300.0],["2026-02-19",8.5714,8.6091,8.4303,8.5432,1171000.0],["2026-02-20",8.6937,8.7972,8.5714,8.6373,831700.0],["2026-02-23",8.6373,8.7126,8.3833,8.4115,1261700.0],["2026-02-24",8.3927,8.4773,8.2045,8.2233,1497300.0],["2026-02-25",8.2892,8.355,8.2045,8.3456,1013700.0],["2026-02-26",8.4491,8.4679,8.2233,8.2609,661400.0],["2026-02-27",8.2233,8.2609,7.9316,7.941,945300.0],["2026-03-02",7.8375,8.1763,7.7717,8.0728,1227800.0],["2026-03-03",7.9693,8.1198,7.9504,8.0634,1385000.0],["2026-03-04",8.0245,8.1507,7.976,8.0925,949300.0],["2026-03-05",8.0051,8.1992,7.976,8.044,1107300.0],["2026-03-06",7.9954,8.0342,7.879,7.9857,1016900.0],["2026-03-09",7.879,7.9372,7.7237,7.9081,1063700.0],["2026-03-10",7.9081,8.0537,7.8887,7.9275,621700.0],["2026-03-11",7.8887,8.0245,7.8402,7.8984,814700.0],["2026-03-12",7.8499,7.9663,7.7917,7.879,939200.0],["2026-03-13",7.9566,8.0051,7.8111,7.8499,734800.0],["2026-03-16",7.8499,7.9178,7.782,7.8499,683500.0],["2026-03-17",7.879,8.1119,7.879,8.0634,792000.0],["2026-03-18",8.1022,8.2089,8.0148,8.0634,539400.0],["2026-03-19",8.0634,8.1604,8.0537,8.1313,491200.0],["2026-03-20",8.1992,8.1992,7.8887,7.8887,1392800.0],["2026-03-23",8.0051,8.1216,7.8305,8.0634,639800.0],["2026-03-24",8.0051,8.0439,7.9178,7.9372,450500.0],["2026-03-25",7.9954,8.0731,7.9178,8.0148,530500.0],["2026-03-26",7.9954,8.1119,7.8984,7.8984,418700.0],["2026-03-27",7.879,7.9081,7.7529,7.7529,572800.0],["2026-03-30",7.7432,7.9081,7.7432,7.8596,488100.0],["2026-03-31",7.9081,8.0342,7.8693,7.9857,561500.0],["2026-04-01",8.0051,8.0051,7.7626,7.9178,759500.0],["2026-04-02",7.8305,8.1507,7.8305,8.1216,649800.0],["2026-04-06",8.1313,8.2477,8.1022,8.1701,513500.0],["2026-04-07",8.1798,8.2186,8.0828,8.0925,540300.0],["2026-04-08",8.2477,8.2962,8.0828,8.1507,633400.0],["2026-04-09",8.1216,8.1507,8.0634,8.0925,565600.0],["2026-04-10",8.0634,8.1507,8.0537,8.0925,603500.0],["2026-04-13",8.1119,8.2574,8.0731,8.2477,723300.0],["2026-04-14",8.2962,8.4612,8.2865,8.4418,711100.0],["2026-04-15",8.4224,8.597,8.4224,8.5582,875400.0],["2026-04-16",8.5776,8.5873,8.4806,8.5,568500.0],["2026-04-17",8.5679,8.7329,8.5679,8.6747,819500.0],["2026-04-20",8.6261,8.762,8.6067,8.7426,914000.0],["2026-04-21",8.7426,8.7911,8.5194,8.5388,750500.0],["2026-04-22",8.6164,8.6844,8.5582,8.6261,390700.0],["2026-04-23",8.6164,8.6261,8.4418,8.4709,447900.0],["2026-04-24",8.5,8.6067,8.4709,8.5388,592700.0],["2026-04-27",8.5388,8.597,8.5097,8.5582,454200.0],["2026-04-28",8.5582,8.7329,8.5388,8.7038,633200.0],["2026-04-29",8.7038,8.7426,8.6164,8.6455,335800.0],["2026-04-30",8.6455,8.9075,8.6455,8.8687,691800.0],["2026-05-01",8.8784,8.9852,8.8687,8.956,462600.0],["2026-05-04",8.9366,9.0434,8.9269,8.9658,555100.0],["2026-05-05",8.859,8.9463,8.8105,8.9463,689800.0],["2026-05-06",8.9658,8.9658,8.8008,8.9269,714500.0],["2026-05-07",8.8493,8.8493,8.5873,8.6358,1671100.0],["2026-05-08",8.7911,8.8105,8.5097,8.6067,1433100.0],["2026-05-11",8.6261,8.6455,8.3545,8.3545,644300.0],["2026-05-12",8.4224,8.5194,8.3447,8.4224,782900.0],["2026-05-13",8.3933,8.4515,8.3447,8.3545,511000.0],["2026-05-14",8.403,8.4709,8.3545,8.3545,483300.0],["2026-05-15",8.3642,8.3933,8.2671,8.3447,538900.0],["2026-05-18",8.3253,8.3447,8.2283,8.2283,482200.0],["2026-05-19",8.2768,8.2768,8.141,8.1604,783000.0],["2026-05-20",8.2089,8.3933,8.141,8.335,1762900.0],["2026-05-21",8.3156,8.3545,8.2574,8.2574,580000.0],["2026-05-22",8.2768,8.3642,8.1992,8.2574,597700.0],["2026-05-26",8.2962,8.4418,8.2962,8.3447,581200.0],["2026-05-27",8.3739,8.4418,8.3642,8.3739,468200.0],["2026-05-28",8.4321,8.5194,8.4127,8.4127,1066900.0],["2026-05-29",8.4127,8.5388,8.3836,8.403,849700.0],["2026-06-01",8.403,8.6164,8.403,8.5776,1181200.0],["2026-06-02",8.5776,8.6164,8.4903,8.5,1166000.0],["2026-06-03",8.38,8.42,8.2,8.21,1037600.0],["2026-06-04",8.3,8.48,8.3,8.42,1002000.0],["2026-06-05",8.41,8.43,8.29,8.34,877900.0],["2026-06-08",8.35,8.42,8.24,8.32,780600.0],["2026-06-09",8.39,8.47,8.38,8.46,762800.0],["2026-06-10",8.46,8.51,8.34,8.36,672200.0],["2026-06-11",8.38,8.44,8.34,8.39,607100.0],["2026-06-12",8.37,8.45,8.32,8.39,490800.0],["2026-06-15",8.45,8.5,8.38,8.4,777500.0],["2026-06-16",8.45,8.49,8.37,8.42,400900.0],["2026-06-17",8.4,8.45,8.22,8.24,893900.0],["2026-06-18",8.35,8.35,8.22,8.29,829100.0],["2026-06-22",8.27,8.38,8.06,8.09,1493800.0],["2026-06-23",8.07,8.16,8.03,8.14,814600.0],["2026-06-24",8.12,8.14,8.0,8.09,1091900.0],["2026-06-25",8.11,8.15,8.05,8.14,707100.0],["2026-06-26",8.15,8.3,8.15,8.27,664700.0],["2026-06-29",8.3,8.43,8.3,8.42,469800.0],["2026-06-30",8.42,8.57,8.42,8.52,583600.0],["2026-07-01",8.58,8.67,8.57,8.63,421265.0],["2026-07-02",8.67,8.715,8.49,8.57,418856.899102],["2026-07-06",8.57,8.65,8.53,8.53,596023.232746],["2026-07-07",8.56,8.66,8.475,8.54,1144555.520431],["2026-07-08",8.47,8.54,8.32,8.36,888239.752622],["2026-07-09",8.38,8.44,8.33,8.38,587412.531345],["2026-07-10",8.47,8.62,8.47,8.57,441180.667206],["2026-07-13",8.57,8.646,8.445,8.46,507107.549859],["2026-07-14",8.45,8.52,8.385,8.49,458714.402164],["2026-07-15",8.56,8.65,8.55,8.56,790428.806145],["2026-07-16",8.57,8.68,8.51,8.67,518969.499361],["2026-07-17",8.67,8.72,8.448,8.5,597337.284048],["2026-07-20",8.51,8.52,8.29,8.39,645558.524186],["2026-07-21",8.44,8.52,8.4,8.44,268182.186053],["2026-07-22",8.45,8.5,8.31,8.34,340910.732951],["2026-07-23",8.27,8.28,8.15,8.19,776555.62698],["2026-07-24",8.21,8.26,8.17,8.23,384918.005723],["2026-07-27",8.28,8.395,8.27,8.29,382215.811394],["2026-07-28",8.34,8.45,8.32,8.45,357685.527851],["2026-07-29",8.42,8.46,8.28,8.3,422420.102316],["2026-07-30",8.27,8.28,8.155,8.26,433966.875391],["2026-07-31",8.29,8.32,8.165,8.25,652511.579178],["2026-08-03",8.3,8.425,8.295,8.41,363484.602692],["2026-08-04",8.4,8.6,8.4,8.57,832800.805523],["2026-08-05",8.58,8.58,8.39,8.42,646663.233447],["2026-08-06",8.51,9.205,8.51,9.2,1801781.74831],["2026-08-07",9.2,9.295,9.13,9.22,1469001.656137],["2026-08-10",9.24,9.26,9.13,9.225,259001.916368],["2026-08-11",9.4,9.4,9.275,9.31,438103.993904],["2026-08-12",9.3,9.31,9.1702,9.23,373498.026331]]}