{"t":"IMMR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-01",7.561,7.6848,7.4284,7.5257,329100.0],["2011-07-05",7.4903,7.844,7.4814,7.8263,161500.0],["2011-07-06",7.8175,7.844,7.676,7.7556,105000.0],["2011-07-07",7.8263,8.012,7.7114,7.9767,256400.0],["2011-07-08",7.9059,8.1624,7.9059,8.1535,199600.0],["2011-07-11",8.0916,8.2596,7.9148,8.0563,183500.0],["2011-07-12",8.0297,8.1535,7.9678,7.9767,160600.0],["2011-07-13",7.9855,8.2243,7.9855,8.2154,114600.0],["2011-07-14",8.2243,8.3569,8.0828,8.1005,241600.0],["2011-07-15",8.127,8.1712,7.9943,8.1358,154700.0],["2011-07-18",8.127,8.4277,8.0739,8.4011,157200.0],["2011-07-19",8.5249,8.7902,8.4807,8.6841,336900.0],["2011-07-20",8.7372,8.8433,8.5249,8.8256,206100.0],["2011-07-21",8.8433,8.9229,8.5957,8.861,367000.0],["2011-07-22",8.861,9.427,8.861,9.0113,467500.0],["2011-07-25",8.8875,9.2501,8.7195,9.1086,272900.0],["2011-07-26",9.144,9.144,8.7107,8.7991,188700.0],["2011-07-27",8.7549,8.7549,8.1447,8.3746,264000.0],["2011-07-28",8.3481,8.6045,8.2596,8.3746,129100.0],["2011-07-29",8.242,8.242,7.959,8.0916,246100.0],["2011-08-01",8.2066,8.2243,7.8263,7.8529,226700.0],["2011-08-02",7.6052,7.6052,7.393,7.4726,658100.0],["2011-08-03",7.4991,7.561,7.2957,7.5168,314400.0],["2011-08-04",7.3842,7.4284,6.9332,7.0393,495600.0],["2011-08-05",7.0746,7.0746,5.9162,6.1284,912500.0],["2011-08-08",5.8631,5.9869,5.6686,5.7393,698700.0],["2011-08-09",5.8631,6.1815,5.2176,5.7305,585800.0],["2011-08-10",5.5359,5.8543,5.4386,5.5978,301700.0],["2011-08-11",5.642,6.1196,5.5182,6.0311,413600.0],["2011-08-12",6.093,6.1373,5.8366,6.0665,221300.0],["2011-08-15",6.1107,6.3672,6.1107,6.3053,151300.0],["2011-08-16",6.2787,6.4645,6.1549,6.208,198000.0],["2011-08-17",6.2345,6.2699,6.0311,6.1903,142100.0],["2011-08-18",5.9869,6.2168,5.9427,6.1196,397200.0],["2011-08-19",5.9958,6.2964,5.8454,5.9781,252000.0],["2011-08-22",6.1549,6.1549,5.7481,5.8277,152600.0],["2011-08-23",5.8808,6.3407,5.7039,6.2699,228800.0],["2011-08-24",6.2257,6.4026,6.1107,6.3141,95900.0],["2011-08-25",6.3141,6.4114,5.9427,5.9781,208200.0],["2011-08-26",5.9162,6.3672,5.7924,6.2434,153600.0],["2011-08-29",6.3318,6.4998,6.2257,6.4821,149100.0],["2011-08-30",6.4114,6.4114,6.1196,6.3495,200000.0],["2011-08-31",6.3672,6.4998,6.1903,6.2168,185700.0],["2011-09-01",6.2345,6.376,5.9692,6.0311,127300.0],["2011-09-02",5.872,6.0488,5.8454,5.925,145200.0],["2011-09-06",5.7128,5.8808,5.6862,5.7658,181800.0],["2011-09-07",5.8808,6.2168,5.872,6.1992,124100.0],["2011-09-08",6.1549,6.4291,5.9339,5.9781,117300.0],["2011-09-09",5.9073,5.9781,5.757,5.8189,107800.0],["2011-09-12",5.757,6.04,5.757,5.9604,75100.0],["2011-09-13",6.0046,6.1373,5.8808,5.9869,123000.0],["2011-09-14",6.0665,6.1903,5.8985,6.0754,115600.0],["2011-09-15",6.1373,6.208,5.9958,6.1815,88900.0],["2011-09-16",6.208,6.2787,6.0665,6.1903,108000.0],["2011-09-19",6.0577,6.1461,6.0046,6.0577,37400.0],["2011-09-20",6.0665,6.1284,5.9073,6.1019,149400.0],["2011-09-21",6.1107,6.2168,5.925,5.9604,213100.0],["2011-09-22",5.757,5.8985,5.3502,5.4121,219200.0],["2011-09-23",5.4033,5.6509,5.3502,5.6509,90600.0],["2011-09-26",5.6774,5.7835,5.5094,5.7747,91300.0],["2011-09-27",5.8985,6.0842,5.6951,5.7924,105800.0],["2011-09-28",5.7835,5.872,5.3944,5.3944,89600.0],["2011-09-29",5.5536,5.5536,5.2352,5.4386,107600.0],["2011-09-30",5.3414,5.5801,5.1733,5.2883,113100.0],["2011-10-03",5.2352,5.4209,4.9965,4.9965,155700.0],["2011-10-04",4.9611,5.7658,4.8638,5.4828,598600.0],["2011-10-05",5.4652,5.6332,5.306,5.4121,188000.0],["2011-10-06",5.3767,5.6155,5.3502,5.5271,127400.0],["2011-10-07",5.5624,5.5624,5.2706,5.3148,133000.0],["2011-10-10",5.4386,5.5978,5.3148,5.589,124200.0],["2011-10-11",5.5536,5.7393,5.474,5.6951,91000.0],["2011-10-12",5.7747,5.9958,5.7128,5.8808,140900.0],["2011-10-13",5.8543,5.9958,5.8366,5.9515,65500.0],["2011-10-14",6.0577,6.0665,5.8896,5.9781,72800.0],["2011-10-17",5.9073,5.9869,5.6332,5.6597,82100.0],["2011-10-18",5.6774,6.0754,5.5713,6.0488,136900.0],["2011-10-19",6.04,6.0665,5.7216,5.7393,69200.0],["2011-10-20",5.7393,5.7924,5.5005,5.7039,72900.0],["2011-10-21",5.8277,5.8277,5.6243,5.7924,77600.0],["2011-10-24",5.7924,6.1549,5.7924,6.1196,108200.0],["2011-10-25",6.0665,6.1019,5.7216,5.757,83000.0],["2011-10-26",5.8543,5.9339,5.5713,5.872,91800.0],["2011-10-27",6.1196,6.491,5.9958,6.4114,268400.0],["2011-10-28",6.376,6.5352,6.3053,6.3318,97500.0],["2011-10-31",6.1992,6.2611,6.0134,6.0754,99000.0],["2011-11-01",5.8189,5.925,5.5359,5.589,155000.0],["2011-11-02",5.7128,6.0134,5.6951,5.9958,117300.0],["2011-11-03",6.1019,6.4556,5.872,6.4379,171500.0],["2011-11-04",6.093,6.093,5.3502,5.4209,433600.0],["2011-11-07",5.3944,5.4828,4.7312,4.8284,380100.0],["2011-11-08",4.8727,4.9169,4.7489,4.8196,564200.0],["2011-11-09",4.6693,4.7931,4.4217,4.457,302100.0],["2011-11-10",4.5543,4.6516,4.2713,4.2978,319800.0],["2011-11-11",4.3774,4.9257,4.3244,4.8638,647300.0],["2011-11-14",4.8284,5.1733,4.74,4.7489,197800.0],["2011-11-15",4.74,4.855,4.6604,4.7754,245500.0],["2011-11-16",4.7223,5.3325,4.7135,5.2352,268400.0],["2011-11-17",5.2264,5.2971,5.1026,5.2264,159900.0],["2011-11-18",5.2264,5.3237,5.0672,5.2883,145600.0],["2011-11-21",5.1468,5.2883,4.9876,5.0318,195400.0],["2011-11-22",5.0318,5.2175,4.9611,4.9788,124200.0],["2011-11-23",4.9169,4.9611,4.7931,4.8373,118200.0],["2011-11-25",4.8373,5.0584,4.8019,4.8284,90500.0],["2011-11-28",4.9434,5.1468,4.8815,5.138,219300.0],["2011-11-29",5.138,5.3325,5.0318,5.1645,171400.0],["2011-11-30",5.359,5.4033,5.2618,5.3767,228700.0],["2011-12-01",5.3502,5.4475,5.306,5.3325,100100.0],["2011-12-02",5.4298,5.4298,5.2441,5.2618,74900.0],["2011-12-05",5.3767,5.4828,5.306,5.3679,110200.0],["2011-12-06",5.3679,5.4033,5.2618,5.2971,87900.0],["2011-12-07",5.2529,5.3944,5.2352,5.2795,67600.0],["2011-12-08",5.2352,5.2441,5.0142,5.0584,107600.0],["2011-12-09",5.0849,5.3414,5.0849,5.2971,120900.0],["2011-12-12",5.1822,5.4121,5.0849,5.2087,89500.0],["2011-12-13",5.2618,5.3414,4.9965,5.0407,75600.0],["2011-12-14",4.9965,5.0407,4.8638,4.9965,98100.0],["2011-12-15",5.0761,5.0937,4.9169,4.9699,88700.0],["2011-12-16",5.0142,5.1026,4.7312,4.7842,175900.0],["2011-12-19",4.8108,4.8638,4.3774,4.3951,207000.0],["2011-12-20",4.4836,4.5985,4.457,4.5543,165700.0],["2011-12-21",4.5189,4.5897,4.4836,4.5455,94900.0],["2011-12-22",4.5543,4.572,4.5012,4.5278,63500.0],["2011-12-23",4.5189,4.5189,4.4305,4.4482,122600.0],["2011-12-27",4.3951,4.4836,4.1564,4.1917,279000.0],["2011-12-28",4.1829,4.3421,4.1387,4.2536,179700.0],["2011-12-29",4.2271,4.3597,4.1298,4.3155,238200.0],["2011-12-30",4.3067,4.687,4.2536,4.5808,109700.0],["2012-01-03",4.7135,4.7577,4.5455,4.6781,116700.0],["2012-01-04",4.6427,4.74,4.4924,4.6693,83600.0],["2012-01-05",4.6427,4.7223,4.6074,4.6693,86200.0],["2012-01-06",4.6781,4.7577,4.5985,4.74,48200.0],["2012-01-09",4.7754,4.9788,4.7046,4.8638,75600.0],["2012-01-10",4.9434,5.1203,4.9257,5.0672,105600.0],["2012-01-11",5.023,5.0584,4.908,5.0495,51900.0],["2012-01-12",5.0584,5.1114,4.9611,5.0672,38300.0],["2012-01-13",4.9965,4.9965,4.8815,4.9611,61900.0],["2012-01-17",4.9965,4.9965,4.8373,4.8638,82100.0],["2012-01-18",4.8373,4.9169,4.7842,4.908,47800.0],["2012-01-19",4.8727,5.0584,4.8727,4.9699,65200.0],["2012-01-20",4.9523,5.0937,4.8461,4.9876,53100.0],["2012-01-23",4.9523,4.9699,4.855,4.855,42900.0],["2012-01-24",4.8284,4.9788,4.8108,4.9523,59600.0],["2012-01-25",4.9257,5.1999,4.9169,5.0937,96400.0],["2012-01-26",5.1203,5.1203,4.9788,5.0318,96100.0],["2012-01-27",5.0053,5.0495,4.9346,5.0318,59200.0],["2012-01-30",4.9788,5.0407,4.9346,4.9788,37500.0],["2012-01-31",5.023,5.0672,4.8903,4.9788,64400.0],["2012-02-01",4.9788,5.1556,4.9346,5.0849,126400.0],["2012-02-02",5.1026,5.1291,4.855,5.1291,63700.0],["2012-02-03",5.2087,5.2971,5.1114,5.2264,144600.0],["2012-02-06",5.1999,5.2883,5.0849,5.2618,139800.0],["2012-02-07",5.2529,5.2971,5.2087,5.2176,33600.0],["2012-02-08",5.2441,5.7481,5.1468,5.6862,394500.0],["2012-02-09",5.7039,5.7924,5.6155,5.6951,150900.0],["2012-02-10",5.6155,5.6686,5.4829,5.5182,51200.0],["2012-02-13",5.5978,5.7305,5.5978,5.6686,93700.0],["2012-02-14",5.6332,5.7128,5.5713,5.6686,76200.0],["2012-02-15",5.6951,5.6951,5.6155,5.6597,65800.0],["2012-02-16",5.6597,5.8543,5.6597,5.7481,117000.0],["2012-02-17",5.757,5.7924,5.6862,5.7658,78300.0],["2012-02-21",5.8012,5.8012,5.6155,5.7305,91700.0],["2012-02-22",5.7039,5.7039,5.5182,5.5359,74500.0],["2012-02-23",5.5359,5.6067,5.4386,5.5536,91100.0],["2012-02-24",5.5536,5.5713,5.3767,5.4298,76700.0],["2012-02-27",5.4121,5.5094,5.2441,5.4298,51800.0],["2012-02-28",5.4209,5.8189,5.2176,5.6597,144700.0],["2012-02-29",5.8366,6.2699,5.7305,5.7393,416200.0],["2012-03-01",5.7658,5.8101,5.4917,5.5005,225800.0],["2012-03-02",5.5801,6.0577,5.5005,5.6155,405100.0],["2012-03-05",5.7393,6.1019,5.4917,6.0754,299800.0],["2012-03-06",5.9427,6.0134,5.8543,5.9162,301700.0],["2012-03-07",5.9781,6.6325,5.2795,5.5005,1503500.0],["2012-03-08",5.5801,5.5801,5.1291,5.3148,364500.0],["2012-03-09",5.3325,5.4917,5.138,5.2352,148100.0],["2012-03-12",5.2352,5.306,5.0672,5.1114,140900.0],["2012-03-13",5.1468,5.1645,4.9965,5.0053,127300.0],["2012-03-14",5.0318,5.0495,4.6427,4.6958,181700.0],["2012-03-15",4.6074,4.9346,4.6074,4.8815,166300.0],["2012-03-16",4.8815,4.9346,4.7046,4.7931,103000.0],["2012-03-19",4.8019,5.0407,4.8019,4.9346,122800.0],["2012-03-20",4.8815,4.9346,4.7577,4.8108,107500.0],["2012-03-21",4.8196,4.9346,4.7754,4.8019,138500.0],["2012-03-22",4.7665,5.1999,4.7577,4.9876,187000.0],["2012-03-23",5.0142,5.2087,4.8903,4.9611,173000.0],["2012-03-26",4.9788,5.0053,4.8992,4.9788,83300.0],["2012-03-27",4.9788,5.0407,4.8727,4.8815,60600.0],["2012-03-28",4.8727,4.908,4.6781,4.7931,200400.0],["2012-03-29",4.7489,4.8638,4.687,4.8461,50400.0],["2012-03-30",4.8903,4.9169,4.7931,4.8284,154900.0],["2012-04-02",4.8019,4.8196,4.7489,4.8108,116700.0],["2012-04-03",4.7665,5.0495,4.5543,4.5985,330700.0],["2012-04-04",4.5455,4.5631,4.3951,4.5366,173800.0],["2012-04-05",4.5012,4.6162,4.5012,4.5189,36500.0],["2012-04-09",4.4305,4.4659,4.289,4.3067,178000.0],["2012-04-10",4.289,4.3863,4.1652,4.1829,154100.0],["2012-04-11",4.2536,4.8284,4.2536,4.8284,244800.0],["2012-04-12",4.8196,4.8373,4.6427,4.7046,213800.0],["2012-04-13",4.6693,4.6693,4.4659,4.5278,132800.0],["2012-04-16",4.5455,4.572,4.404,4.4393,95200.0],["2012-04-17",4.4747,4.6604,4.4747,4.5985,69400.0],["2012-04-18",4.5543,4.572,4.3774,4.3774,89900.0],["2012-04-19",4.404,4.6781,4.404,4.5101,156100.0],["2012-04-20",4.572,4.6958,4.5366,4.572,156700.0],["2012-04-23",4.5012,4.687,4.4393,4.6604,110700.0],["2012-04-24",4.687,4.7489,4.625,4.7489,176700.0],["2012-04-25",4.8284,4.8461,4.7312,4.8373,94100.0],["2012-04-26",4.8461,4.855,4.7223,4.7754,68000.0],["2012-04-27",4.8019,4.8638,4.6781,4.8638,90400.0],["2012-04-30",4.8638,4.8903,4.7931,4.8196,86000.0],["2012-05-01",4.8196,4.9611,4.8019,4.9257,124000.0],["2012-05-02",4.8727,5.0053,4.8019,5.0053,118500.0],["2012-05-03",4.9788,4.9788,4.6781,4.8815,158900.0],["2012-05-04",4.8638,5.0142,4.8019,4.8992,89300.0],["2012-05-07",4.8638,4.9876,4.8196,4.9346,106000.0],["2012-05-08",4.908,5.1203,4.8638,5.0937,147500.0],["2012-05-09",5.0318,5.1733,4.9434,5.1291,137000.0],["2012-05-10",5.1468,5.2795,5.1291,5.2352,173000.0],["2012-05-11",5.2087,5.2441,5.1114,5.138,155900.0],["2012-05-14",5.0761,5.191,5.0407,5.1291,92400.0],["2012-05-15",5.138,5.1556,4.9788,5.0053,81000.0],["2012-05-16",5.0053,5.1291,4.8903,5.0407,179300.0],["2012-05-17",5.0407,5.0407,4.9257,4.9346,83200.0],["2012-05-18",4.9257,4.9523,4.7046,4.74,126600.0],["2012-05-21",4.74,4.9611,4.6693,4.9611,112800.0],["2012-05-22",4.9434,4.9699,4.7754,4.8196,74000.0],["2012-05-23",4.7842,4.9257,4.5278,4.9169,155000.0],["2012-05-24",4.908,4.9257,4.7223,4.7754,55600.0],["2012-05-25",4.7842,4.908,4.7754,4.8992,53500.0],["2012-05-29",4.9169,4.9169,4.7312,4.7665,73100.0],["2012-05-30",4.7223,5.0849,4.687,4.9699,208300.0],["2012-05-31",4.9965,5.0318,4.8019,4.9611,228500.0],["2012-06-01",4.8373,4.9169,4.6958,4.7223,109500.0],["2012-06-04",4.7577,4.9876,4.572,4.8284,150800.0],["2012-06-05",4.8196,4.9346,4.8196,4.8992,148600.0],["2012-06-06",4.9346,5.1468,4.8903,5.0495,139500.0],["2012-06-07",5.1114,5.1114,4.8727,4.9169,98500.0],["2012-06-08",4.8992,5.0761,4.8638,5.0142,102000.0],["2012-06-11",5.0761,5.1999,5.0318,5.0849,121900.0],["2012-06-12",5.0937,5.2264,5.0849,5.2176,43400.0],["2012-06-13",5.191,5.2618,5.1203,5.2441,91900.0],["2012-06-14",5.2352,5.4298,5.1999,5.4121,102300.0],["2012-06-15",5.3856,5.7393,5.359,5.7393,202800.0],["2012-06-18",5.7039,5.8101,5.5978,5.6243,115100.0],["2012-06-19",5.6686,5.9339,5.642,5.8896,114500.0],["2012-06-20",5.925,6.2787,5.8808,6.2345,166300.0],["2012-06-21",6.2257,6.2257,5.6686,5.9073,196200.0],["2012-06-22",5.9692,6.2964,5.9692,6.1992,258400.0],["2012-06-25",5.8101,5.8366,5.5713,5.5801,242300.0],["2012-06-26",5.5801,5.6243,5.3856,5.474,102000.0],["2012-06-27",5.474,5.474,5.2087,5.2795,160900.0],["2012-06-28",5.2441,5.2618,4.8638,4.9434,366700.0],["2012-06-29",5.0584,5.0937,4.8638,4.9788,230700.0],["2012-07-02",4.9699,4.9788,4.8638,4.9611,127100.0],["2012-07-03",4.908,5.0407,4.908,5.023,112600.0],["2012-07-05",4.9611,5.0761,4.9346,4.9523,113800.0],["2012-07-06",4.8815,4.9788,4.8638,4.8903,71900.0],["2012-07-09",4.8992,4.9257,4.8373,4.8638,68600.0],["2012-07-10",4.8638,4.8903,4.8196,4.8284,90900.0],["2012-07-11",4.8373,4.9346,4.8019,4.9169,64800.0],["2012-07-12",4.855,4.9346,4.7754,4.908,48600.0],["2012-07-13",4.908,5.0672,4.8284,5.0318,85100.0],["2012-07-16",5.0495,5.0849,4.9876,4.9965,56500.0],["2012-07-17",5.0142,5.191,4.9965,5.0849,47000.0],["2012-07-18",5.0849,5.2529,5.0849,5.1291,56500.0],["2012-07-19",5.138,5.1999,5.0407,5.0849,45800.0],["2012-07-20",5.0407,5.0495,4.9523,4.9788,69600.0],["2012-07-23",4.8727,4.8992,4.8196,4.8461,60400.0],["2012-07-24",4.8903,4.8903,4.7223,4.7577,63900.0],["2012-07-25",4.7489,4.908,4.7489,4.7754,68800.0],["2012-07-26",4.8461,4.908,4.8108,4.855,50100.0],["2012-07-27",4.9523,4.9965,4.8638,4.9523,221800.0],["2012-07-30",4.9788,5.0584,4.9434,4.9876,41800.0],["2012-07-31",4.9434,4.9965,4.9257,4.9434,56500.0],["2012-08-01",4.9523,5.0495,4.687,4.687,67800.0],["2012-08-02",4.6693,4.7754,4.5543,4.7312,120800.0],["2012-08-03",4.9699,5.0761,4.9169,5.0318,149200.0],["2012-08-06",5.0584,5.1026,4.8638,4.8903,59100.0],["2012-08-07",4.908,4.9611,4.8638,4.8992,91700.0],["2012-08-08",4.8638,4.9257,4.7842,4.8284,38900.0],["2012-08-09",4.8108,4.9169,4.8108,4.8903,150000.0],["2012-08-10",4.855,4.908,4.855,4.8638,29100.0],["2012-08-13",4.8461,4.9257,4.7665,4.855,50000.0],["2012-08-14",4.8638,4.8992,4.7223,4.7489,49600.0],["2012-08-15",4.7135,4.8727,4.7135,4.8638,85700.0],["2012-08-16",4.855,4.8903,4.7931,4.8727,89900.0],["2012-08-17",4.8461,4.8992,4.8019,4.855,107500.0],["2012-08-20",4.8196,4.8903,4.7754,4.855,68300.0],["2012-08-21",4.8638,5.0672,4.6427,4.6781,1179900.0],["2012-08-22",4.6958,4.9523,4.6958,4.8903,144500.0],["2012-08-23",4.8727,4.9523,4.8373,4.8992,73000.0],["2012-08-24",4.8815,4.9346,4.855,4.8815,59500.0],["2012-08-27",4.8903,5.2971,4.7135,5.2529,203500.0],["2012-08-28",5.2264,5.4033,5.2264,5.3944,93600.0],["2012-08-29",5.3856,5.3944,5.1645,5.1822,81300.0],["2012-08-30",5.1733,5.1999,5.0407,5.0407,33500.0],["2012-08-31",5.0849,5.1026,4.9876,5.0761,53600.0],["2012-09-04",5.1114,5.1114,5.0053,5.0407,91200.0],["2012-09-05",5.0407,5.0672,4.9876,5.0142,73400.0],["2012-09-06",5.023,5.1026,4.8373,4.8727,99800.0],["2012-09-07",4.9346,4.9434,4.8284,4.8727,368600.0],["2012-09-10",4.8638,4.8903,4.8373,4.8638,174000.0],["2012-09-11",4.8638,4.9788,4.8638,4.8992,39800.0],["2012-09-12",4.9346,5.0495,4.8638,4.8903,69900.0],["2012-09-13",4.908,5.0318,4.8638,4.9434,83300.0],["2012-09-14",4.9699,5.3148,4.8461,4.8638,112600.0],["2012-09-17",4.8284,4.8727,4.7312,4.7754,94500.0],["2012-09-18",4.7489,4.9699,4.7489,4.9699,81500.0],["2012-09-19",4.9699,4.9699,4.8284,4.8461,52800.0],["2012-09-20",4.8284,4.9169,4.8284,4.8373,59500.0],["2012-09-21",4.9257,4.9523,4.8108,4.8196,94900.0],["2012-09-24",4.7842,5.0318,4.7842,4.8815,65700.0],["2012-09-25",4.8992,5.023,4.7931,4.8992,241700.0],["2012-09-26",4.8992,4.9611,4.8196,4.8284,31400.0],["2012-09-27",4.8638,4.9169,4.8108,4.8638,59500.0],["2012-09-28",4.8284,4.9169,4.8284,4.8373,23600.0],["2012-10-01",4.855,4.9523,4.8284,4.8727,75700.0],["2012-10-02",4.8903,4.9523,4.8284,4.855,52200.0],["2012-10-03",4.8638,4.9523,4.7489,4.9257,39200.0],["2012-10-04",4.9434,4.9523,4.8461,4.9169,36200.0],["2012-10-05",4.908,4.9876,4.7931,4.8108,28900.0],["2012-10-08",4.8019,4.8903,4.74,4.74,48400.0],["2012-10-09",4.7312,4.8727,4.7312,4.8108,29400.0],["2012-10-10",4.8108,4.8196,4.6781,4.687,106700.0],["2012-10-11",4.7135,4.7223,4.2536,4.4305,233500.0],["2012-10-12",4.4217,4.4217,4.2713,4.2802,36000.0],["2012-10-15",4.3067,4.3774,4.2094,4.3509,49700.0],["2012-10-16",4.3686,4.5101,4.3332,4.4217,55600.0],["2012-10-17",4.4217,4.4217,4.3155,4.3951,21000.0],["2012-10-18",4.3863,4.3863,4.1564,4.2006,96700.0],["2012-10-19",4.1564,4.3244,4.121,4.1387,83200.0],["2012-10-22",4.1387,4.2006,4.1033,4.1033,23900.0],["2012-10-23",4.0856,4.0856,3.9441,4.006,71900.0],["2012-10-24",4.0414,4.0414,3.8911,3.9264,64200.0],["2012-10-25",3.9706,3.9972,3.723,3.8468,65600.0],["2012-10-26",3.8557,3.8557,3.67,3.7053,46800.0],["2012-10-31",3.6965,3.8734,3.67,3.8203,59800.0],["2012-11-01",3.8115,3.9795,3.8115,3.9264,79600.0],["2012-11-02",3.9441,4.1121,3.8999,4.0237,193600.0],["2012-11-05",4.0149,4.0502,3.9176,3.9353,234700.0],["2012-11-06",3.9264,4.2183,3.8911,4.1829,359400.0],["2012-11-07",4.121,4.121,4.0237,4.0945,112200.0],["2012-11-08",4.0856,4.1829,4.0679,4.0945,117900.0],["2012-11-09",4.0679,4.1829,4.0679,4.0945,51000.0],["2012-11-12",4.4217,4.5189,4.2978,4.5101,219600.0],["2012-11-13",4.5455,5.1203,4.3686,5.0937,420200.0],["2012-11-14",5.0937,5.1203,4.7842,4.7842,126200.0],["2012-11-15",4.8019,4.8196,4.4393,4.5012,128000.0],["2012-11-16",4.4747,4.4747,4.1829,4.2448,136800.0],["2012-11-19",4.3067,4.4836,4.2359,4.3067,70400.0],["2012-11-20",4.2802,4.2802,4.1121,4.1298,37200.0],["2012-11-21",4.1829,4.3332,4.1829,4.2625,25000.0],["2012-11-23",4.2625,4.3067,4.2006,4.2359,25500.0],["2012-11-26",4.2094,4.2094,4.1387,4.1475,54200.0],["2012-11-27",4.9611,5.6509,4.8727,5.589,1196700.0],["2012-11-28",5.4828,5.925,5.4033,5.8985,499500.0],["2012-11-29",5.9781,6.0754,5.5271,5.5978,313300.0],["2012-11-30",5.6155,5.9162,5.5271,5.8101,240300.0],["2012-12-03",5.8454,5.872,5.5271,5.5978,134800.0],["2012-12-04",5.589,5.7393,5.4829,5.589,102100.0],["2012-12-05",5.5978,5.642,5.4563,5.5448,90100.0],["2012-12-06",5.5271,5.5713,5.4121,5.5182,49100.0],["2012-12-07",5.5624,5.6951,5.4475,5.6686,81200.0],["2012-12-10",5.6597,5.7216,5.6155,5.7039,78900.0],["2012-12-11",5.7481,5.9692,5.6067,5.9692,94700.0],["2012-12-12",5.9515,6.0046,5.7747,5.8366,85100.0],["2012-12-13",5.8012,6.0134,5.5978,5.6774,49100.0],["2012-12-14",5.642,5.6686,5.5359,5.6509,54000.0],["2012-12-17",5.6686,5.7924,5.6155,5.7658,67600.0],["2012-12-18",5.7835,5.8808,5.7658,5.8366,87000.0],["2012-12-19",5.8189,5.9427,5.6951,5.7128,87000.0],["2012-12-20",5.7039,5.925,5.5271,5.8631,77100.0],["2012-12-21",5.8277,5.8277,5.642,5.757,145200.0],["2012-12-24",5.7481,5.8189,5.7216,5.8101,21700.0],["2012-12-26",5.8277,5.8896,5.6862,5.8101,40100.0],["2012-12-27",5.8012,5.8012,5.6332,5.7305,53600.0],["2012-12-28",5.7216,5.8985,5.6862,5.8277,52500.0],["2012-12-31",5.8189,6.1284,5.7393,6.0754,157200.0],["2013-01-02",6.1903,6.4114,6.0665,6.3583,153600.0],["2013-01-03",6.3495,6.3495,5.8543,5.8985,92000.0],["2013-01-04",5.9604,6.04,5.8808,5.9692,51400.0],["2013-01-07",5.9162,5.9958,5.8808,5.8808,22600.0],["2013-01-08",5.8896,6.0577,5.8366,5.9958,75500.0],["2013-01-09",5.9958,6.3053,5.9339,6.0046,45500.0],["2013-01-10",6.0842,6.1107,5.9692,6.0842,31400.0],["2013-01-11",6.1019,6.1107,5.8366,5.8454,95500.0],["2013-01-14",5.8101,5.8277,5.6155,5.6332,99800.0],["2013-01-15",5.6155,5.7658,5.5801,5.6774,96100.0],["2013-01-16",5.642,5.6686,5.5624,5.5801,56200.0],["2013-01-17",5.5448,5.6951,5.5182,5.5536,59300.0],["2013-01-18",5.5624,5.9515,5.5624,5.9162,47900.0],["2013-01-22",5.925,5.9604,5.7481,5.8277,42900.0],["2013-01-23",5.8101,5.9427,5.7658,5.8985,30200.0],["2013-01-24",5.8896,5.9162,5.7481,5.8808,45100.0],["2013-01-25",5.925,5.9692,5.7216,5.7747,42200.0],["2013-01-28",5.8896,6.1726,5.7658,6.0754,108800.0],["2013-01-29",6.0842,6.2699,6.04,6.2522,124000.0],["2013-01-30",6.2611,6.2611,5.9869,6.04,86700.0],["2013-01-31",6.0488,6.1549,5.8808,6.0134,43400.0],["2013-02-01",6.0488,6.2876,6.0134,6.2522,104600.0],["2013-02-04",6.2522,6.6059,6.2522,6.3849,291300.0],["2013-02-05",6.4379,6.5087,6.2876,6.3495,71400.0],["2013-02-06",6.3141,6.376,6.1726,6.3318,125500.0],["2013-02-07",6.323,6.3937,6.1107,6.1903,53800.0],["2013-02-08",6.2168,6.3318,6.2168,6.2434,66200.0],["2013-02-11",6.2345,6.323,6.1992,6.3141,32600.0],["2013-02-12",6.3141,6.376,6.2522,6.3318,47000.0],["2013-02-13",6.3318,6.3318,6.2168,6.2699,27400.0],["2013-02-14",6.2699,6.4291,6.2699,6.3407,43500.0],["2013-02-15",6.4026,6.4026,6.2876,6.2964,61500.0],["2013-02-19",6.2964,6.4379,6.2257,6.4291,31400.0],["2013-02-20",6.4379,6.4733,6.2434,6.2522,110700.0],["2013-02-21",6.208,6.2964,6.0223,6.0488,99200.0],["2013-02-22",6.0665,6.1638,6.0046,6.1549,55900.0],["2013-02-25",6.1638,6.2345,6.0577,6.0577,47900.0],["2013-02-26",6.093,6.2876,6.093,6.1903,52000.0],["2013-02-27",6.1992,6.2257,6.0577,6.0842,63600.0],["2013-02-28",6.093,6.1815,5.9162,5.9162,70600.0],["2013-03-01",5.7481,5.8631,5.4386,5.757,217900.0],["2013-03-04",5.7658,5.8277,5.5271,5.5713,125200.0],["2013-03-05",5.6509,5.8454,5.6243,5.757,122700.0],["2013-03-06",5.2176,5.7393,5.2176,5.5448,161200.0],["2013-03-07",6.4998,8.1358,6.4998,7.2869,2147500.0],["2013-03-08",7.3399,8.6222,7.3223,8.4277,2058300.0],["2013-03-11",8.4011,8.746,8.2066,8.5603,591300.0],["2013-03-12",8.6222,8.9671,8.4807,8.9406,569500.0],["2013-03-13",8.9141,9.1528,8.7372,8.8079,408100.0],["2013-03-14",8.8433,9.0732,8.7195,9.0644,316500.0],["2013-03-15",8.8433,9.144,8.8079,8.9583,322500.0],["2013-03-18",8.7726,9.6834,8.693,9.427,431300.0],["2013-03-19",9.4623,10.3467,9.4623,10.2582,756800.0],["2013-03-20",10.4263,10.5678,9.878,9.9929,564400.0],["2013-03-21",9.878,10.1786,9.6392,9.9399,290900.0],["2013-03-22",10.0018,10.0018,9.648,9.6834,203500.0],["2013-03-25",9.7276,10.2494,9.5154,10.1433,642100.0],["2013-03-26",10.161,10.5943,10.161,10.5501,434200.0],["2013-03-27",10.5058,10.6031,10.214,10.5058,220400.0],["2013-03-28",10.5235,10.5766,10.382,10.382,201500.0],["2013-04-01",10.3997,10.5677,9.7719,9.878,388400.0],["2013-04-02",9.7011,10.2405,9.5066,9.8161,279700.0],["2013-04-03",9.7719,9.931,9.0644,9.3032,432600.0],["2013-04-04",9.2943,9.8603,9.144,9.7542,284700.0],["2013-04-05",9.5861,9.763,9.5508,9.6657,130800.0],["2013-04-08",9.6746,9.7099,9.4447,9.648,125500.0],["2013-04-09",9.6304,9.7365,9.5066,9.5685,130000.0],["2013-04-10",9.5596,10.1167,9.5066,10.0814,345700.0],["2013-04-11",10.046,10.1521,9.7276,9.7984,338100.0],["2013-04-12",9.7365,9.9664,9.5861,9.878,221200.0],["2013-04-15",9.7984,9.8957,8.9229,9.0998,388200.0],["2013-04-16",9.197,10.2405,8.8433,10.2052,601300.0],["2013-04-17",10.0991,10.1256,9.1528,9.427,364200.0],["2013-04-18",9.4712,9.595,8.9317,9.0379,180600.0],["2013-04-19",9.0821,9.312,8.8964,9.0025,279100.0],["2013-04-22",9.029,9.1528,8.5161,9.0202,267600.0],["2013-04-23",9.0025,9.3739,9.0025,9.2501,187100.0],["2013-04-24",9.2678,9.3651,9.1086,9.1351,113600.0],["2013-04-25",9.1351,9.3297,9.1351,9.1705,124500.0],["2013-04-26",9.1705,9.2501,8.9494,9.1882,108200.0],["2013-04-29",9.2855,10.0106,9.2147,9.8161,350100.0],["2013-04-30",9.8868,9.9929,9.2943,9.3651,287000.0],["2013-05-01",9.3208,9.4181,9.0202,9.1528,327100.0],["2013-05-02",9.2678,9.9133,9.2059,9.7984,287400.0],["2013-05-03",10.0814,11.2752,9.8249,11.0453,1295300.0],["2013-05-06",11.0541,12.3806,11.0541,11.8412,1283100.0],["2013-05-07",11.6555,12.2657,11.2841,11.4786,803100.0],["2013-05-08",11.4609,11.9915,11.3548,11.9119,489300.0],["2013-05-09",11.9385,12.5575,11.9031,12.3276,660500.0],["2013-05-10",12.2657,12.5398,12.1153,12.2391,431900.0],["2013-05-13",12.1861,12.7344,11.9827,12.6725,491100.0],["2013-05-14",12.4337,12.814,12.2657,12.3983,424200.0],["2013-05-15",12.3629,12.5487,12.248,12.4072,247900.0],["2013-05-16",12.416,12.6106,12.3276,12.3806,143600.0],["2013-05-17",12.4691,12.4691,11.8412,11.9119,358200.0],["2013-05-20",11.8412,12.1949,11.6201,12.1772,305800.0],["2013-05-21",12.1507,12.3364,11.9208,12.1595,234100.0],["2013-05-22",12.248,13.1235,11.8677,12.2391,765400.0],["2013-05-23",12.0888,12.7874,11.9827,12.584,563500.0],["2013-05-24",12.4867,13.3711,12.416,12.8139,673800.0],["2013-05-28",13.265,13.601,12.8759,13.2031,510500.0],["2013-05-29",13.2296,13.433,12.7344,13.0173,471700.0],["2013-05-30",13.1412,13.6983,12.9643,13.5303,548100.0],["2013-05-31",13.5037,13.9282,13.3622,13.5833,497100.0],["2013-06-03",13.265,13.3622,12.1595,12.9997,806500.0],["2013-06-04",12.9554,13.2561,12.6282,12.7874,479000.0],["2013-06-05",12.7963,13.0439,12.3895,12.584,332100.0],["2013-06-06",12.5752,12.8405,12.2214,12.8405,369300.0],["2013-06-07",12.7963,12.867,12.4248,12.4602,427500.0],["2013-06-10",12.6017,12.7786,12.0711,12.699,308700.0],["2013-06-11",12.6106,13.4507,12.3806,12.9643,411400.0],["2013-06-12",13.265,13.4418,12.5133,12.6194,258800.0],["2013-06-13",12.5398,13.3003,12.4956,13.1854,479300.0],["2013-06-14",13.0881,13.3269,12.7255,12.7786,250800.0],["2013-06-17",12.8405,13.1854,12.7344,12.982,196800.0],["2013-06-18",12.9643,13.1677,12.9201,13.0173,233700.0],["2013-06-19",12.9554,13.0616,12.4867,12.6548,289000.0],["2013-06-20",12.4956,12.6194,11.6378,11.8766,535500.0],["2013-06-21",11.9296,12.0711,10.948,11.3636,741500.0],["2013-06-24",11.2664,11.5051,10.9126,11.3194,354300.0],["2013-06-25",11.5494,11.6466,11.346,11.5051,202900.0],["2013-06-26",12.2834,12.2834,11.5228,11.5494,156100.0],["2013-06-27",11.6466,11.7793,11.5317,11.7439,160900.0],["2013-06-28",11.6378,11.8412,11.5051,11.7174,437600.0],["2013-07-01",11.8766,12.1949,11.682,12.1419,265400.0],["2013-07-02",12.1507,12.3629,11.9561,12.1065,260900.0],["2013-07-03",12.0004,12.1772,11.8412,12.1065,61600.0],["2013-07-05",12.3099,12.3541,11.7351,12.2922,160000.0],["2013-07-08",12.3541,12.3806,11.9915,12.2568,184400.0],["2013-07-09",12.4337,12.5398,11.6909,12.08,191600.0],["2013-07-10",12.1065,12.301,12.0976,12.2568,129700.0],["2013-07-11",12.416,12.6813,12.2834,12.3718,291200.0],["2013-07-12",12.3187,12.5575,12.2038,12.248,138800.0],["2013-07-15",12.2126,12.6636,12.1153,12.5752,170100.0],["2013-07-16",12.6636,13.2207,12.6282,13.2031,388400.0],["2013-07-17",13.2207,13.6452,13.1146,13.2561,402400.0],["2013-07-18",13.2915,13.3446,13.0793,13.1323,282700.0],["2013-07-19",13.0173,13.0173,12.3099,12.6371,286600.0],["2013-07-22",12.5663,13.0616,12.4337,12.7344,122800.0],["2013-07-23",12.7344,12.752,12.4691,12.4956,186600.0],["2013-07-24",12.5221,12.6194,12.133,12.2303,161100.0],["2013-07-25",12.2214,13.15,12.0623,12.9997,203800.0],["2013-07-26",12.8759,12.8847,12.3806,12.4248,158200.0],["2013-07-29",12.3806,12.6813,12.1949,12.6282,162500.0],["2013-07-30",12.6636,12.8759,12.6194,12.7078,117900.0],["2013-07-31",12.8316,13.2031,12.6459,12.6813,230500.0],["2013-08-01",12.867,13.3711,12.8051,13.2296,497200.0],["2013-08-02",13.3445,14.7949,12.0888,12.6194,1456800.0],["2013-08-05",12.5487,13.1412,12.4956,12.6813,500200.0],["2013-08-06",12.5752,12.814,12.0976,12.3895,279300.0],["2013-08-07",12.3718,12.3718,11.9031,12.08,322200.0],["2013-08-08",12.1861,12.3453,11.8323,12.0092,216100.0],["2013-08-09",11.9827,12.4425,11.9473,12.3541,192800.0],["2013-08-12",12.2922,12.752,12.2834,12.3806,160000.0],["2013-08-13",12.4425,12.6371,12.2391,12.531,170600.0],["2013-08-14",12.4867,12.531,12.08,12.1153,171000.0],["2013-08-15",11.8589,11.965,11.4521,11.6024,226500.0],["2013-08-16",11.514,11.9827,11.3194,11.7616,275600.0],["2013-08-19",11.8235,11.8235,11.3636,11.399,162100.0],["2013-08-20",11.4079,11.9827,11.4079,11.7528,143600.0],["2013-08-21",11.7439,11.8147,11.3194,11.4079,161900.0],["2013-08-22",11.4521,11.5759,11.3194,11.4167,129800.0],["2013-08-23",11.4521,11.4875,11.1868,11.4521,140300.0],["2013-08-26",11.4609,11.567,11.3194,11.4167,172800.0],["2013-08-27",11.231,11.4432,10.833,11.1249,236500.0],["2013-08-28",11.1337,11.6201,10.9215,11.4963,151200.0],["2013-08-29",11.4521,11.9031,11.4521,11.7616,156400.0],["2013-08-30",11.7616,11.7881,11.2575,11.2841,266500.0],["2013-09-03",11.567,11.7174,11.4609,11.5936,210300.0],["2013-09-04",11.6024,11.8942,11.514,11.6201,180100.0],["2013-09-05",11.6289,12.0888,11.6024,11.8412,196000.0],["2013-09-06",12.3276,12.4867,11.8942,12.1684,407500.0],["2013-09-09",12.248,12.3983,11.9561,12.133,278600.0],["2013-09-10",12.1949,12.2745,11.8942,11.9385,267000.0],["2013-09-11",11.8677,12.1861,11.7174,12.0623,131600.0],["2013-09-12",12.0976,12.3453,11.965,12.0976,167000.0],["2013-09-13",12.1772,12.416,12.0269,12.2038,193100.0],["2013-09-16",12.3718,12.699,12.2126,12.2568,340200.0],["2013-09-17",12.2391,12.4779,12.2038,12.3187,203400.0],["2013-09-18",12.3806,12.416,12.1595,12.3187,307400.0],["2013-09-19",12.3187,12.4602,11.8854,12.0446,272100.0],["2013-09-20",12.0623,12.2214,11.6201,11.7528,320900.0],["2013-09-23",11.7351,11.7793,11.3902,11.4167,325200.0],["2013-09-24",11.3813,11.5317,11.231,11.3283,289500.0],["2013-09-25",11.3283,11.6555,11.3017,11.5847,419300.0],["2013-09-26",12.0888,12.4691,11.9385,12.2922,1657800.0],["2013-09-27",12.2214,12.248,11.85,11.9562,346000.0],["2013-09-30",11.7174,11.9385,11.6289,11.6732,324100.0],["2013-10-01",11.6908,12.1949,11.6643,11.8589,281600.0],["2013-10-02",11.7351,12.1507,11.7351,12.0181,255300.0],["2013-10-03",11.9473,12.0181,11.6732,11.7174,187100.0],["2013-10-04",11.7085,11.9827,11.6378,11.797,166000.0],["2013-10-07",11.6201,11.7262,11.3636,11.4432,285200.0],["2013-10-08",11.4521,11.7085,11.3017,11.3194,245500.0],["2013-10-09",11.3371,11.4875,11.1072,11.3636,266400.0],["2013-10-10",11.5582,11.9119,11.5228,11.8235,200600.0],["2013-10-11",11.7439,12.0976,11.7085,12.0623,178900.0],["2013-10-14",11.9473,12.1684,11.7085,12.0357,129900.0],["2013-10-15",11.9915,12.1065,11.8942,11.9738,168100.0],["2013-10-16",12.0623,12.2214,11.965,12.0623,137700.0],["2013-10-17",11.965,12.133,11.8058,12.0446,169300.0],["2013-10-18",12.1507,12.301,11.9738,12.1507,197200.0],["2013-10-21",12.1419,12.2834,12.0357,12.0888,168000.0],["2013-10-22",12.1153,12.2568,11.8412,11.9208,151200.0],["2013-10-23",11.85,11.9031,11.5494,11.6024,159200.0],["2013-10-24",11.6555,11.7439,11.5494,11.6113,122000.0],["2013-10-25",11.6643,11.8235,11.3813,11.399,156500.0],["2013-10-28",11.3725,11.7439,11.3548,11.7174,131400.0],["2013-10-29",11.7351,11.85,11.4875,11.6643,122300.0],["2013-10-30",11.6378,11.7174,11.2752,11.2841,238800.0],["2013-10-31",11.3725,11.4875,11.1603,11.2487,308800.0],["2013-11-01",11.3636,12.248,11.3194,12.1419,785200.0],["2013-11-04",12.1861,12.2126,11.8412,11.9296,373200.0],["2013-11-05",11.8412,11.8412,11.5405,11.6909,135600.0],["2013-11-06",11.797,11.797,11.2929,11.2929,181200.0],["2013-11-07",11.3194,11.4256,10.7535,10.8419,424200.0],["2013-11-08",10.8242,11.1691,10.5854,10.6208,571000.0],["2013-11-11",10.8242,11.0984,10.6562,10.6562,381300.0],["2013-11-12",10.6562,11.1072,10.612,11.0807,176200.0],["2013-11-13",11.0099,11.2841,10.948,11.2575,130100.0],["2013-11-14",11.2222,11.2398,10.7711,10.9569,148200.0],["2013-11-15",10.9126,11.0541,10.7711,10.7977,184700.0],["2013-11-18",10.8596,10.9834,10.7092,10.7711,185800.0],["2013-11-19",10.8154,11.0364,10.6473,10.7181,128800.0],["2013-11-20",10.7535,10.9126,10.4793,10.5677,114700.0],["2013-11-21",10.5854,11.0011,10.5854,10.8861,118400.0],["2013-11-22",10.9215,11.0983,10.9126,11.0011,90500.0],["2013-11-25",11.0276,11.1249,10.5678,10.6827,133200.0],["2013-11-26",10.7004,10.8242,10.6385,10.7092,224300.0],["2013-11-27",10.7535,11.0011,10.6562,10.948,110000.0],["2013-11-29",11.0099,11.0541,10.8242,10.8419,69700.0],["2013-12-02",10.8419,10.8773,10.4793,10.5501,199200.0],["2013-12-03",10.5324,10.6473,10.3644,10.4351,118400.0],["2013-12-04",10.3555,10.3555,9.5066,9.9045,323700.0],["2013-12-05",9.9045,10.2405,9.7895,10.0372,163400.0],["2013-12-06",10.2052,10.2494,9.8072,9.9576,143900.0],["2013-12-09",9.931,10.0725,9.7276,9.7719,155900.0],["2013-12-10",9.7188,10.0548,9.595,9.7011,191300.0],["2013-12-11",9.7453,9.7453,9.3297,9.5066,180100.0],["2013-12-12",9.4977,9.7011,9.4358,9.6392,94500.0],["2013-12-13",9.6923,9.7276,9.4093,9.4535,169600.0],["2013-12-16",9.595,9.9752,9.5508,9.7365,279500.0],["2013-12-17",9.6746,9.6746,9.3739,9.4712,132600.0],["2013-12-18",9.4712,9.5773,9.2236,9.4977,147300.0],["2013-12-19",9.4447,9.5066,9.3208,9.3827,75700.0],["2013-12-20",9.3827,9.7188,9.3032,9.7011,299700.0],["2013-12-23",9.71,9.9399,9.6215,9.7365,130000.0],["2013-12-24",9.7276,9.7719,9.6392,9.7365,39400.0],["2013-12-26",9.763,9.8161,9.5066,9.5154,98300.0],["2013-12-27",9.4977,9.5508,9.2147,9.2501,180800.0],["2013-12-30",9.2236,9.3208,9.1528,9.2147,142900.0],["2013-12-31",9.2059,9.2855,9.1528,9.1794,197500.0],["2014-01-02",9.1705,9.197,8.9141,9.0467,184800.0],["2014-01-03",9.0644,9.427,9.0555,9.3032,144000.0],["2014-01-06",9.4004,9.4181,9.2501,9.312,124600.0],["2014-01-07",9.3916,9.8957,9.3916,9.8603,187500.0],["2014-01-08",9.878,10.0991,9.6834,10.0902,217300.0],["2014-01-09",10.161,10.5766,9.9752,10.5677,391000.0],["2014-01-10",10.8331,10.8331,10.4793,10.5766,229000.0],["2014-01-13",10.5766,10.6562,10.0372,10.161,268300.0],["2014-01-14",10.1786,11.0011,10.0372,11.0011,342200.0],["2014-01-15",11.0541,11.1426,10.6827,10.8065,181400.0],["2014-01-16",10.7535,10.8065,10.4263,10.5854,164400.0],["2014-01-17",10.5324,10.8065,10.3644,10.6385,164900.0],["2014-01-21",10.7446,10.833,10.6297,10.78,115900.0],["2014-01-22",10.7711,10.8596,10.6473,10.8242,94300.0],["2014-01-23",10.8065,10.8065,10.5854,10.5854,120900.0],["2014-01-24",10.5501,10.665,10.2229,10.3113,152200.0],["2014-01-27",10.3201,10.4263,10.1344,10.2317,195600.0],["2014-01-28",10.2759,10.7004,10.2494,10.6208,191300.0],["2014-01-29",10.4616,10.8861,10.4616,10.5943,187600.0],["2014-01-30",10.7446,10.7446,10.5058,10.5147,187300.0],["2014-01-31",10.2848,10.4882,10.214,10.3467,224600.0],["2014-02-03",10.3025,10.4528,9.4623,9.6215,253900.0],["2014-02-04",9.6569,10.1167,9.5331,9.595,161700.0],["2014-02-05",9.4889,9.7895,9.2943,9.5419,152100.0],["2014-02-06",9.5596,9.595,9.197,9.4004,222400.0],["2014-02-07",9.4093,9.7276,9.3297,9.6569,121000.0],["2014-02-10",9.648,9.6657,9.3916,9.5861,79400.0],["2014-02-11",9.6304,9.7807,9.4623,9.5685,82900.0],["2014-02-12",9.6127,9.8957,9.5066,9.8691,310400.0],["2014-02-13",9.763,9.9929,9.7276,9.9045,71900.0],["2014-02-14",9.8957,10.0372,9.7365,9.9399,85300.0],["2014-02-18",9.9841,10.382,9.9045,10.2494,102900.0],["2014-02-19",10.2317,10.2405,9.9133,10.046,96800.0],["2014-02-20",10.0991,10.4705,9.7276,10.382,221900.0],["2014-02-21",10.612,10.9215,10.0372,10.7269,559000.0],["2014-02-24",10.78,10.8507,10.5235,10.5589,280100.0],["2014-02-25",10.7358,10.7535,10.4439,10.6385,236100.0],["2014-02-26",10.6297,10.9745,10.5677,10.6473,361900.0],["2014-02-27",10.5501,10.7623,10.4263,10.7446,274200.0],["2014-02-28",10.8684,10.9569,10.4086,10.5677,280000.0],["2014-03-03",10.4351,10.5854,10.1875,10.2759,203700.0],["2014-03-04",10.4351,10.5943,10.1167,10.1521,377500.0],["2014-03-05",9.9222,10.214,9.8514,9.9752,311300.0],["2014-03-06",9.5773,9.9841,9.5596,9.8249,282100.0],["2014-03-07",9.8426,9.8426,9.6127,9.6304,180500.0],["2014-03-10",9.5596,9.7719,9.1351,9.4093,376900.0],["2014-03-11",9.2943,9.4446,9.1086,9.197,249000.0],["2014-03-12",9.1351,9.1882,8.9494,9.0202,273800.0],["2014-03-13",9.0379,9.2943,8.8433,8.9936,241400.0],["2014-03-14",8.9229,9.1794,8.8079,9.029,221600.0],["2014-03-17",8.7814,9.2501,8.7814,9.0821,138200.0],["2014-03-18",9.1174,9.5242,9.1086,9.4535,109900.0],["2014-03-19",9.4447,9.4447,9.2059,9.3827,113900.0],["2014-03-20",9.3916,9.5685,9.2855,9.3739,74000.0],["2014-03-21",9.4004,9.6392,9.3651,9.4977,199100.0],["2014-03-24",9.5066,9.648,8.976,9.2943,175200.0],["2014-03-25",9.3562,9.5066,9.1528,9.3385,114400.0],["2014-03-26",9.4623,9.4623,8.8168,8.8256,234900.0],["2014-03-27",8.861,8.9317,8.5692,8.6311,207700.0],["2014-03-28",8.6664,9.4004,8.6664,9.2501,348500.0],["2014-03-31",9.2943,9.5685,9.0555,9.3297,258200.0],["2014-04-01",9.3208,10.0283,9.3208,9.9929,401100.0],["2014-04-02",10.2494,10.3555,10.0372,10.0991,267500.0],["2014-04-03",10.1079,10.2405,9.7276,9.8603,171000.0],["2014-04-04",9.9576,9.9576,9.2766,9.4004,323100.0],["2014-04-07",9.3297,9.5066,9.1086,9.2589,303500.0],["2014-04-08",9.2413,9.5596,9.0379,9.0998,284000.0],["2014-04-09",9.1174,9.3297,9.0025,9.3032,318100.0],["2014-04-10",9.2678,9.3651,9.1086,9.2855,326300.0],["2014-04-11",9.1882,9.5331,9.1882,9.3827,438400.0],["2014-04-14",9.5154,9.5331,9.0644,9.1528,184000.0],["2014-04-15",9.2236,9.4004,8.8433,9.1174,201100.0],["2014-04-16",9.2059,9.2678,8.9848,9.2236,140900.0],["2014-04-17",9.1794,9.3651,8.9583,9.3032,128400.0],["2014-04-21",9.2943,9.5596,9.1882,9.5419,185600.0],["2014-04-22",9.8868,10.1521,9.7099,10.0106,297700.0],["2014-04-23",9.9929,9.9929,9.595,9.648,168800.0],["2014-04-24",9.7276,9.8249,9.3739,9.6392,236000.0],["2014-04-25",9.595,9.6038,9.3916,9.48,333800.0],["2014-04-28",9.5331,9.6127,9.0998,9.2501,216900.0],["2014-04-29",9.3297,9.5685,9.0467,9.0732,222800.0],["2014-04-30",9.144,10.0725,8.9848,10.0283,607500.0],["2014-05-01",10.161,10.161,9.3651,9.5331,365500.0],["2014-05-02",9.5861,9.5861,8.9494,9.3032,251200.0],["2014-05-05",9.2236,9.4623,9.0555,9.3297,201900.0],["2014-05-06",9.2678,9.4623,9.0644,9.1086,156600.0],["2014-05-07",9.1174,9.1794,8.8433,8.976,207500.0],["2014-05-08",8.9848,9.2147,8.9141,8.9848,170900.0],["2014-05-09",8.9936,9.2147,8.861,9.197,129700.0],["2014-05-12",9.3739,9.8249,9.3739,9.7542,352900.0],["2014-05-13",9.8338,9.8514,9.4004,9.5419,195900.0],["2014-05-14",9.5419,9.5419,9.2059,9.3297,177800.0],["2014-05-15",9.3032,9.3032,8.9583,9.1882,182900.0],["2014-05-16",9.197,9.4004,9.1086,9.3916,146500.0],["2014-05-19",9.3916,9.5419,9.3562,9.4712,74400.0],["2014-05-20",9.4093,9.4447,9.0025,9.4004,253900.0],["2014-05-21",9.4358,9.5331,9.1882,9.2413,96800.0],["2014-05-22",9.2236,9.4889,9.2236,9.3739,105100.0],["2014-05-23",9.3827,9.4889,9.2855,9.4181,82800.0],["2014-05-27",9.5419,9.5773,9.4358,9.5066,115400.0],["2014-05-28",9.4535,9.5773,9.3562,9.48,98600.0],["2014-05-29",9.5596,9.6923,9.4623,9.6038,171000.0],["2014-05-30",9.6038,9.7188,9.4358,9.5596,134300.0],["2014-06-02",9.5596,9.5596,9.312,9.3562,139100.0],["2014-06-03",9.3208,9.3651,9.1263,9.197,90300.0],["2014-06-04",9.1263,9.2413,9.0732,9.1882,137200.0],["2014-06-05",9.197,9.4535,9.0467,9.3385,217500.0],["2014-06-06",9.4889,9.8161,9.4712,9.7011,223200.0],["2014-06-09",9.7188,10.0018,9.6834,9.878,160900.0],["2014-06-10",9.878,9.9487,9.8161,9.9133,113600.0],["2014-06-11",9.8957,9.9752,9.7807,9.9399,137200.0],["2014-06-12",9.9487,9.9487,9.7453,9.878,121300.0],["2014-06-13",9.8514,9.9133,9.7276,9.763,59500.0],["2014-06-16",9.7365,9.9487,9.7188,9.9133,60300.0],["2014-06-17",9.8603,10.4439,9.8514,10.2936,284300.0],["2014-06-18",10.1963,10.3732,10.0991,10.2494,135200.0],["2014-06-19",10.2582,10.3467,10.1256,10.1521,101600.0],["2014-06-20",10.214,10.3024,10.0902,10.1875,241800.0],["2014-06-23",10.1698,10.2052,9.9752,10.0991,79900.0],["2014-06-24",10.1079,10.3025,9.9576,9.9664,95900.0],["2014-06-25",9.9045,10.0725,9.8161,10.046,117600.0],["2014-06-26",10.046,10.1167,9.9133,10.0725,56200.0],["2014-06-27",9.9841,10.214,9.9841,10.1521,202800.0],["2014-06-30",10.3909,11.3106,9.8249,11.2487,786900.0],["2014-07-01",11.3902,11.7704,11.2929,11.3902,498100.0],["2014-07-02",11.4344,11.7174,11.2222,11.3194,255600.0],["2014-07-03",11.346,11.6732,11.2752,11.5494,180800.0],["2014-07-07",11.5405,11.5494,11.116,11.231,160500.0],["2014-07-08",11.2398,11.2398,10.7181,11.0276,213200.0],["2014-07-09",11.0541,11.346,10.948,11.116,157300.0],["2014-07-10",11.2575,12.4248,11.231,12.3895,766200.0],["2014-07-11",12.4072,12.6548,12.1772,12.6282,445100.0],["2014-07-14",12.867,13.0173,12.3895,12.7344,435500.0],["2014-07-15",12.7874,12.7874,12.0976,12.1507,281100.0],["2014-07-16",12.2038,12.3629,11.8235,12.0534,223700.0],["2014-07-17",11.8942,12.0269,11.3548,11.4344,307900.0],["2014-07-18",11.399,12.2922,11.399,12.2745,249100.0],["2014-07-21",12.1684,12.2834,12.0623,12.1507,144800.0],["2014-07-22",12.2745,12.3364,12.1419,12.2568,149000.0],["2014-07-23",12.2568,12.2568,11.9473,12.0181,110300.0],["2014-07-24",12.1065,12.1065,11.8147,11.9915,96900.0],["2014-07-25",11.8942,11.8942,11.4698,11.6201,170800.0],["2014-07-28",11.6024,11.965,11.4256,11.8942,193000.0],["2014-07-29",11.9119,11.9827,11.7528,11.8323,104800.0],["2014-07-30",11.9385,12.4691,11.9385,12.2657,281700.0],["2014-07-31",12.0623,12.4691,11.8323,12.0711,289300.0],["2014-08-01",10.5589,10.5943,9.1086,9.2855,1724800.0],["2014-08-04",9.3562,9.5508,9.2855,9.5331,549300.0],["2014-08-05",9.4358,9.5242,9.2413,9.4181,293100.0],["2014-08-06",9.3297,9.6569,9.3208,9.6215,223900.0],["2014-08-07",9.6746,9.6746,9.3297,9.4977,201200.0],["2014-08-08",9.4004,9.648,9.3385,9.4712,158000.0],["2014-08-11",9.4889,9.7011,9.4093,9.4889,118000.0],["2014-08-12",9.4535,9.6215,9.3916,9.5154,154800.0],["2014-08-13",9.5331,9.7276,9.3916,9.6304,228500.0],["2014-08-14",9.6215,9.8603,9.4623,9.5861,178900.0],["2014-08-15",9.7011,9.7011,9.3916,9.4889,138500.0],["2014-08-18",9.5861,9.7188,9.4889,9.5596,116500.0],["2014-08-19",9.5685,9.7453,9.4977,9.5508,159700.0],["2014-08-20",9.4889,9.5596,9.2501,9.4712,125600.0],["2014-08-21",9.427,9.5242,9.3297,9.4977,111200.0],["2014-08-22",9.4977,9.4977,9.197,9.3032,239900.0],["2014-08-25",9.3739,9.427,9.1263,9.1351,166400.0],["2014-08-26",9.1263,9.3739,9.1263,9.3651,192700.0],["2014-08-27",9.3651,9.3651,9.197,9.2413,106800.0],["2014-08-28",9.1528,9.2589,9.0467,9.1351,163900.0],["2014-08-29",9.2147,9.4623,9.0467,9.2678,216000.0],["2014-09-02",9.312,9.5419,9.2147,9.2501,314000.0],["2014-09-03",9.2855,9.3739,9.0113,9.0467,246500.0],["2014-09-04",9.0821,9.6392,9.0467,9.1351,1223900.0],["2014-09-05",9.1086,9.2501,9.0379,9.0732,287600.0],["2014-09-08",9.0821,10.3113,9.0732,9.8957,1105500.0],["2014-09-09",9.9045,10.5678,8.7107,8.7195,1684100.0],["2014-09-10",8.7107,8.9317,8.4807,8.7814,446800.0],["2014-09-11",8.693,9.0909,8.6311,8.8521,514100.0],["2014-09-12",8.8345,8.8521,8.6399,8.8079,367600.0],["2014-09-15",8.7814,8.8256,8.2773,8.5338,419600.0],["2014-09-16",8.9229,9.1086,8.295,8.4365,520600.0],["2014-09-17",8.41,8.578,8.3392,8.4719,206700.0],["2014-09-18",8.4896,8.4896,8.242,8.3127,179800.0],["2014-09-19",8.3304,8.3304,7.8971,7.9148,459700.0],["2014-09-22",7.8794,8.0474,7.8263,7.9855,266100.0],["2014-09-23",7.9324,8.0739,7.9148,8.0209,560100.0],["2014-09-24",8.012,8.1182,7.9059,7.9501,228500.0],["2014-09-25",7.9059,8.0651,7.9059,7.9855,278200.0],["2014-09-26",7.9855,8.0651,7.959,8.0032,182800.0],["2014-09-29",7.9236,8.0651,7.8175,7.8882,181300.0],["2014-09-30",7.8529,7.959,7.5257,7.5876,451400.0],["2014-10-01",7.561,7.6671,7.2161,7.2161,513100.0],["2014-10-02",7.2427,7.4284,7.11,7.3842,288700.0],["2014-10-03",7.4637,7.5433,7.278,7.3134,161500.0],["2014-10-06",7.3134,7.3576,7.0746,7.0835,204100.0],["2014-10-07",7.0039,7.1631,6.9508,7.0127,296100.0],["2014-10-08",6.9951,7.3311,6.9862,7.2515,249500.0],["2014-10-09",7.2515,7.2515,6.9862,6.9951,297600.0],["2014-10-10",6.9508,7.0835,6.8536,6.8712,394700.0],["2014-10-13",6.8801,7.0481,6.8624,6.9508,472000.0],["2014-10-14",7.0658,7.3576,6.7209,6.7563,404000.0],["2014-10-15",6.6502,6.7474,6.3672,6.6413,417500.0],["2014-10-16",6.5352,7.0393,6.5352,6.9597,189300.0],["2014-10-17",7.0746,7.11,6.8447,6.9066,187200.0],["2014-10-20",6.8712,7.0393,6.827,6.8889,206400.0],["2014-10-21",6.9508,7.11,6.6325,6.8712,206900.0],["2014-10-22",6.8624,7.1365,6.659,6.659,193500.0],["2014-10-23",6.7474,7.0923,6.6236,6.9685,278300.0],["2014-10-24",7.0039,7.0658,6.8182,6.8536,248100.0],["2014-10-27",6.7828,6.9597,6.7386,6.8978,185400.0],["2014-10-28",6.9685,7.393,6.8978,7.3665,214800.0],["2014-10-29",7.3576,7.4814,7.1454,7.393,230800.0],["2014-10-30",7.3842,7.6318,7.2869,7.4991,302200.0],["2014-10-31",7.0481,7.7644,7.0481,7.4461,446000.0],["2014-11-03",7.4107,7.8529,7.0746,7.6229,428400.0],["2014-11-04",7.7202,7.7998,7.5787,7.7025,269900.0],["2014-11-05",7.791,7.791,7.4107,7.508,240200.0],["2014-11-06",7.5345,7.8529,7.4638,7.8263,268900.0],["2014-11-07",7.8263,8.0386,7.6671,8.0297,286900.0],["2014-11-10",8.0032,8.0916,7.7821,7.9324,195200.0],["2014-11-11",7.9501,8.1535,7.844,8.127,267700.0],["2014-11-12",8.0828,8.2331,7.959,8.1712,343400.0],["2014-11-13",8.1712,8.2596,7.6229,7.676,242900.0],["2014-11-14",7.6937,8.2066,7.6937,8.127,272600.0],["2014-11-17",7.9767,8.0563,7.8705,8.0386,198200.0],["2014-11-18",8.0474,8.2685,7.9236,7.9324,233500.0],["2014-11-19",7.8971,7.9324,7.5787,7.6229,248600.0],["2014-11-20",7.5964,7.7467,7.5345,7.7467,196400.0],["2014-11-21",7.8882,7.9148,7.7644,7.7644,157200.0],["2014-11-24",7.7556,7.8529,7.6848,7.7114,133300.0],["2014-11-25",7.7379,7.8617,7.5522,7.6495,106300.0],["2014-11-26",7.6671,7.791,7.5876,7.7821,106200.0],["2014-11-28",7.7733,7.9059,7.5876,7.6671,61000.0],["2014-12-01",7.6229,7.6229,7.2957,7.3134,119100.0],["2014-12-02",7.3134,7.5699,7.3134,7.3576,134100.0],["2014-12-03",7.3488,7.5257,7.3046,7.4549,121700.0],["2014-12-04",7.4549,7.5787,7.3223,7.3753,68100.0],["2014-12-05",7.3665,7.7821,7.3665,7.6229,252500.0],["2014-12-08",7.6229,7.8705,7.5787,7.6583,197200.0],["2014-12-09",7.561,8.0828,7.4195,7.9855,195400.0],["2014-12-10",7.959,8.1093,7.7556,7.8086,193500.0],["2014-12-11",7.8529,8.0739,7.7114,7.791,178200.0],["2014-12-12",7.6495,8.012,7.6052,7.8971,192000.0],["2014-12-15",7.9324,8.012,7.5699,7.7025,170900.0],["2014-12-16",7.6495,7.9413,7.6495,7.676,160000.0],["2014-12-17",7.6848,8.0209,7.6671,7.9767,180000.0],["2014-12-18",8.0474,8.1005,7.8086,7.9501,206600.0],["2014-12-19",7.9324,7.9855,7.729,7.8794,337100.0],["2014-12-22",7.8705,8.1801,7.7379,8.0297,159700.0],["2014-12-23",8.0739,8.2331,7.8971,7.9413,107100.0],["2014-12-24",7.9678,8.4011,7.9148,8.3569,108800.0],["2014-12-26",8.4011,8.5073,8.2243,8.4188,95100.0],["2014-12-29",8.3923,8.4454,8.1182,8.1712,80300.0],["2014-12-30",8.1358,8.3216,8.012,8.242,124200.0],["2014-12-31",8.2331,8.4719,8.1005,8.3746,182300.0],["2015-01-02",8.4011,8.4011,7.9148,8.1801,153800.0],["2015-01-05",8.1093,8.5338,8.0474,8.0651,203300.0],["2015-01-06",8.0739,8.0828,7.5257,7.6583,242300.0],["2015-01-07",7.6848,7.8263,7.1631,7.393,308800.0],["2015-01-08",7.4284,7.6671,7.4284,7.5699,201600.0],["2015-01-09",7.5522,7.6937,7.4991,7.5345,146500.0],["2015-01-12",7.5168,7.5964,7.4637,7.561,254300.0],["2015-01-13",7.6671,8.1624,7.6406,7.7467,328700.0],["2015-01-14",7.676,8.127,7.676,8.1093,255300.0],["2015-01-15",8.1182,8.2331,7.6141,7.6937,305100.0],["2015-01-16",7.6583,7.9236,7.5876,7.8971,158900.0],["2015-01-20",7.9236,8.3304,7.8705,8.2773,303300.0],["2015-01-21",8.2773,8.295,8.0651,8.0916,171600.0],["2015-01-22",8.1358,8.2243,7.9501,8.1358,241600.0],["2015-01-23",8.1447,8.2685,7.9767,8.1005,141400.0],["2015-01-26",8.0651,8.5161,8.0651,8.4807,188700.0],["2015-01-27",8.3481,8.578,8.295,8.41,115000.0],["2015-01-28",8.4984,8.5426,8.3216,8.3481,265200.0],["2015-01-29",8.3923,8.6664,8.3481,8.6311,302200.0],["2015-01-30",8.5603,8.6311,8.3127,8.3216,328400.0],["2015-02-02",8.3481,8.4807,8.2508,8.4011,191700.0],["2015-02-03",8.4454,9.1263,8.4277,8.746,326200.0],["2015-02-04",8.6841,8.9229,8.5073,8.5161,241400.0],["2015-02-05",8.5161,8.6841,8.3569,8.5603,145600.0],["2015-02-06",8.5603,8.8698,8.5161,8.6045,130200.0],["2015-02-09",8.5868,8.6753,8.4454,8.4719,109900.0],["2015-02-10",8.5603,8.6134,8.3216,8.4454,65400.0],["2015-02-11",8.4011,8.9671,7.8263,7.844,790800.0],["2015-02-12",7.959,8.1889,7.8971,8.0474,598900.0],["2015-02-13",8.0474,8.1182,7.9501,7.9678,412300.0],["2015-02-17",7.9236,7.9678,7.6052,7.7821,342900.0],["2015-02-18",7.7379,7.8175,7.5699,7.6671,122300.0],["2015-02-19",7.6318,7.8175,7.5699,7.7556,129200.0],["2015-02-20",7.7733,7.8352,7.6406,7.7821,204700.0],["2015-02-23",7.7644,7.7644,7.5699,7.6583,189700.0],["2015-02-24",7.676,7.676,7.4107,7.4726,201000.0],["2015-02-25",7.3576,7.5345,7.3399,7.4461,155900.0],["2015-02-26",7.4372,7.5345,7.3842,7.5168,254400.0],["2015-02-27",6.8712,7.4372,6.8712,7.3576,520300.0],["2015-03-02",7.3665,7.4814,6.9597,6.9951,428900.0],["2015-03-03",6.9862,7.225,6.9862,7.1542,265800.0],["2015-03-04",7.0835,7.393,7.0835,7.3576,189100.0],["2015-03-05",7.2515,7.4549,7.2427,7.4284,255400.0],["2015-03-06",7.0216,7.2869,7.0216,7.11,398100.0],["2015-03-09",7.1189,7.6937,7.0393,7.3223,716100.0],["2015-03-10",7.2515,7.3311,6.827,6.8801,774200.0],["2015-03-11",7.0127,7.5699,6.9862,7.4284,376500.0],["2015-03-12",7.4549,7.5168,7.2427,7.3046,198200.0],["2015-03-13",7.4372,7.4372,7.1719,7.3134,188700.0],["2015-03-16",7.3488,7.3488,7.057,7.0835,127700.0],["2015-03-17",7.0393,7.1012,6.9685,7.057,241100.0],["2015-03-18",7.057,7.4814,7.0481,7.4461,212300.0],["2015-03-19",7.4284,7.5699,7.2957,7.3665,164900.0],["2015-03-20",7.4195,7.6495,7.4195,7.5168,190000.0],["2015-03-23",7.6052,8.1624,7.561,8.1447,343500.0],["2015-03-24",8.1624,8.2243,8.0563,8.1182,222600.0],["2015-03-25",8.1093,8.1447,7.6937,7.7114,223300.0],["2015-03-26",7.6671,7.791,7.5168,7.7202,140600.0],["2015-03-27",7.6937,7.7644,7.5168,7.6318,101100.0],["2015-03-30",7.6583,8.0209,7.5964,7.959,208000.0],["2015-03-31",7.9324,8.1447,7.8705,8.1182,211100.0],["2015-04-01",8.0563,8.1535,7.844,7.959,224500.0],["2015-04-02",7.959,8.3569,7.8794,8.2773,228200.0],["2015-04-06",8.1889,8.3216,7.9855,8.1801,178000.0],["2015-04-07",8.2243,8.5692,8.1801,8.5073,269700.0],["2015-04-08",8.5957,9.0202,8.5603,8.7107,432700.0],["2015-04-09",8.6753,8.7991,8.6045,8.693,170500.0],["2015-04-10",8.7195,8.8698,8.6664,8.7991,142500.0],["2015-04-13",8.7814,8.8256,8.6045,8.6399,103300.0],["2015-04-14",8.6134,8.7018,8.4365,8.5603,133200.0],["2015-04-15",8.578,8.6664,8.4277,8.463,302400.0],["2015-04-16",8.5249,8.7195,8.41,8.6488,120300.0],["2015-04-17",8.5692,8.6222,8.4277,8.4984,122500.0],["2015-04-20",8.578,8.8521,8.5161,8.6753,162400.0],["2015-04-21",8.7283,8.7991,8.5868,8.7726,144400.0],["2015-04-22",8.7637,8.9936,8.6488,8.8698,127100.0],["2015-04-23",8.8256,9.1263,8.7549,9.0025,245100.0],["2015-04-24",8.9848,9.0644,8.7549,8.8698,139800.0],["2015-04-27",8.9317,8.9494,8.6753,8.9141,219500.0],["2015-04-28",8.8787,9.3032,8.7991,9.144,243400.0],["2015-04-29",9.2589,9.8514,9.0909,9.7895,521700.0],["2015-04-30",9.8161,9.878,9.4181,9.5773,926000.0],["2015-05-01",9.8249,10.5943,9.4181,10.1433,726700.0],["2015-05-04",10.4528,10.7269,10.2229,10.5324,481900.0],["2015-05-05",10.3732,10.5235,10.1521,10.2582,496200.0],["2015-05-06",10.2494,10.4174,10.1698,10.3025,252300.0],["2015-05-07",10.2582,10.5766,10.1521,10.5147,263200.0],["2015-05-08",10.612,10.612,10.4263,10.497,210600.0],["2015-05-11",10.5501,10.6562,10.4086,10.5324,250400.0],["2015-05-12",10.5235,10.6297,10.329,10.5766,253000.0],["2015-05-13",10.5943,10.9126,10.5943,10.6562,417800.0],["2015-05-14",10.7092,10.7092,10.3997,10.5235,333200.0],["2015-05-15",10.5412,10.5589,10.3201,10.329,235000.0],["2015-05-18",10.329,10.4793,10.2229,10.4616,243900.0],["2015-05-19",10.4705,10.5678,10.2671,10.2936,203700.0],["2015-05-20",10.329,10.5147,10.1344,10.1963,283000.0],["2015-05-21",10.2052,10.5501,10.161,10.497,296400.0],["2015-05-22",10.4882,10.6562,10.3378,10.5235,371100.0],["2015-05-26",10.5058,10.7358,10.3909,10.6739,289300.0],["2015-05-27",10.6739,10.7977,10.5943,10.7623,189100.0],["2015-05-28",10.7623,11.0099,10.6827,10.9038,186200.0],["2015-05-29",10.9038,11.0276,10.5854,10.6916,223000.0],["2015-06-01",10.7711,11.0983,10.7181,11.0895,360200.0],["2015-06-02",11.0807,11.1691,10.7888,10.8065,167600.0],["2015-06-03",10.8507,11.0453,10.78,10.8684,110000.0],["2015-06-04",10.833,10.9038,10.6297,10.78,150300.0],["2015-06-05",10.7269,10.9215,10.6739,10.8419,138700.0],["2015-06-08",10.7888,11.0364,10.3644,10.4086,138600.0],["2015-06-09",10.4351,10.4351,10.0814,10.0991,226200.0],["2015-06-10",10.2317,10.4528,10.1167,10.2848,187300.0],["2015-06-11",10.2936,10.3909,10.2317,10.3555,89000.0],["2015-06-12",10.329,10.8154,10.3201,10.7358,286700.0],["2015-06-15",10.7181,10.78,10.4882,10.6562,297100.0],["2015-06-16",10.612,10.7092,10.5235,10.6297,163000.0],["2015-06-17",10.6562,10.7269,10.3997,10.4793,98800.0],["2015-06-18",10.5147,10.6031,10.4174,10.4439,118300.0],["2015-06-19",10.4439,10.4705,10.2582,10.329,192900.0],["2015-06-22",10.3909,10.5854,10.3732,10.497,122000.0],["2015-06-23",11.4079,11.4079,10.948,11.2487,713400.0],["2015-06-24",11.1249,11.1337,10.7004,10.7623,243100.0],["2015-06-25",10.7888,11.4521,10.6562,11.3902,395100.0],["2015-06-26",11.4079,11.4256,10.7358,11.0541,481500.0],["2015-06-29",10.8861,11.1337,10.7446,11.0807,268300.0],["2015-06-30",11.1779,11.5228,11.0276,11.2045,428800.0],["2015-07-01",11.3106,11.3106,11.0364,11.1337,229000.0],["2015-07-02",11.1603,11.2398,10.7888,10.9038,141800.0],["2015-07-06",10.8419,10.9745,10.7535,10.9303,137200.0],["2015-07-07",10.895,11.0807,10.612,11.0364,171300.0],["2015-07-08",10.895,11.4609,10.6562,10.9038,312600.0],["2015-07-09",11.0807,11.2929,10.8596,10.9126,240000.0],["2015-07-10",11.0099,11.1249,10.7711,10.8861,223700.0],["2015-07-13",10.9657,11.2133,10.7004,11.0541,222900.0],["2015-07-14",11.0718,11.4609,11.0541,11.4167,135800.0],["2015-07-15",11.3106,11.399,10.9126,11.0364,188700.0],["2015-07-16",11.116,11.3017,10.9745,11.231,195800.0],["2015-07-17",11.1868,11.231,11.0011,11.1691,164200.0],["2015-07-20",11.1691,11.1691,10.6827,10.7181,151600.0],["2015-07-21",10.7446,11.2664,10.7004,11.1779,247000.0],["2015-07-22",11.0983,11.1072,10.612,10.7446,150900.0],["2015-07-23",10.8331,11.0099,10.5766,10.6916,157400.0],["2015-07-24",10.6916,10.7623,10.3909,10.4351,144100.0],["2015-07-27",10.3909,10.5058,10.2052,10.3909,88700.0],["2015-07-28",10.5147,10.5147,10.0283,10.4086,174000.0],["2015-07-29",10.4263,10.5412,10.2494,10.2936,99000.0],["2015-07-30",10.214,10.3201,10.0372,10.1963,140500.0],["2015-07-31",10.6208,12.2922,10.6208,12.133,1273000.0],["2015-08-03",12.0976,12.1861,11.4609,11.4786,427900.0],["2015-08-04",11.5051,11.5759,10.9745,11.4344,287900.0],["2015-08-05",11.4875,11.7439,11.0895,11.1514,283600.0],["2015-08-06",11.1868,11.2841,10.7535,11.0276,296800.0],["2015-08-07",10.9215,11.2133,10.7092,11.0453,244400.0],["2015-08-10",11.7262,12.1242,11.2045,11.4079,353000.0],["2015-08-11",11.2929,11.4521,11.116,11.2398,124300.0],["2015-08-12",11.2045,11.2398,10.7358,11.1779,185500.0],["2015-08-13",11.1691,11.3017,10.8861,10.9303,81700.0],["2015-08-14",10.895,11.0718,10.8773,11.0453,85700.0],["2015-08-17",11.0276,11.1779,10.9303,11.0276,138800.0],["2015-08-18",11.0453,11.1426,10.8684,10.8861,129600.0],["2015-08-19",10.8154,10.9657,10.4351,10.78,203500.0],["2015-08-20",10.6827,10.6827,9.931,9.9752,306100.0],["2015-08-21",9.7276,10.1344,9.4889,10.0637,302500.0],["2015-08-24",9.5331,10.3644,9.1705,9.931,284200.0],["2015-08-25",10.4439,10.497,9.8514,9.931,179600.0],["2015-08-26",10.1079,10.4882,9.878,10.3909,193900.0],["2015-08-27",10.5589,10.6916,10.2936,10.4882,134700.0],["2015-08-28",10.4086,10.6562,10.3201,10.4439,117400.0],["2015-08-31",10.3555,10.4705,10.214,10.2494,171300.0],["2015-09-01",10.0637,10.2671,9.7895,9.9222,428500.0],["2015-09-02",10.0902,10.3201,9.878,10.3201,310500.0],["2015-09-03",10.2936,10.8065,10.2759,10.7269,238800.0],["2015-09-04",10.5589,10.7888,10.5589,10.7004,167100.0],["2015-09-08",10.9657,11.4786,10.7004,11.2398,267200.0],["2015-09-09",11.3813,11.3813,10.5854,10.7358,486800.0],["2015-09-10",10.8065,11.1249,10.5766,10.7358,219800.0],["2015-09-11",10.6473,10.9569,10.5766,10.7711,208900.0],["2015-09-14",10.8242,10.895,10.6208,10.7623,195500.0],["2015-09-15",10.78,10.9569,10.6562,10.7888,196700.0],["2015-09-16",10.7888,10.9038,10.6297,10.833,130400.0],["2015-09-17",10.8065,11.231,10.6827,11.063,174700.0],["2015-09-18",10.9303,11.1868,10.7358,10.8242,319200.0],["2015-09-21",10.8419,11.1426,10.7888,10.8684,125000.0],["2015-09-22",10.7711,10.8065,10.3732,10.3909,181700.0],["2015-09-23",10.4439,10.6031,10.2582,10.4616,118600.0],["2015-09-24",10.3909,10.5058,10.2759,10.497,104200.0],["2015-09-25",10.5235,10.5235,10.0018,10.0283,251100.0],["2015-09-28",9.9576,10.0195,9.5242,9.6215,277300.0],["2015-09-29",9.648,9.7188,9.3474,9.4181,202100.0],["2015-09-30",9.5419,10.0283,9.4712,9.931,299000.0],["2015-10-01",9.9576,9.9576,9.4712,9.7895,139400.0],["2015-10-02",9.6746,9.9576,9.6569,9.9399,134500.0],["2015-10-05",10.0372,10.3378,10.0283,10.1698,122500.0],["2015-10-06",10.1344,10.3378,10.0637,10.161,155900.0],["2015-10-07",10.1875,10.2582,9.7807,10.2582,141100.0],["2015-10-08",10.2848,10.5147,10.2229,10.3201,108000.0],["2015-10-09",10.329,10.3644,10.0991,10.2582,133800.0],["2015-10-12",10.2759,10.2759,9.8161,9.9133,178700.0],["2015-10-13",9.7984,10.2229,9.7984,10.0637,120000.0],["2015-10-14",10.1079,10.1698,9.763,9.7719,133100.0],["2015-10-15",9.8161,10.1344,9.7719,9.9841,175900.0],["2015-10-16",10.046,10.161,9.5154,9.9929,180300.0],["2015-10-19",9.9222,10.2405,9.6215,10.2317,131400.0],["2015-10-20",10.2405,10.4263,10.1256,10.2052,65400.0],["2015-10-21",10.2759,10.2759,9.6304,9.7276,193400.0],["2015-10-22",9.8603,10.2936,9.8161,10.2052,160300.0],["2015-10-23",10.2671,10.5943,10.0725,10.3467,116800.0],["2015-10-26",10.4174,10.5943,9.9222,10.0283,139900.0],["2015-10-27",9.931,10.329,9.7188,9.8249,185000.0],["2015-10-28",9.7542,10.2671,9.6392,10.2671,131600.0],["2015-10-29",10.1786,10.1875,9.7807,9.8514,171900.0],["2015-10-30",10.5678,11.9208,10.4528,11.4786,970800.0],["2015-11-02",11.5317,12.4248,11.3636,12.0888,382400.0],["2015-11-03",12.0092,12.7786,11.85,12.3276,365900.0],["2015-11-04",12.2922,12.6017,12.1153,12.3099,214200.0],["2015-11-05",12.3187,12.4867,11.8942,11.9385,206600.0],["2015-11-06",11.8854,12.1065,11.8412,11.9915,286800.0],["2015-11-09",11.9385,11.9561,11.567,11.6113,176200.0],["2015-11-10",11.514,11.5847,11.2222,11.2487,255700.0],["2015-11-11",11.2664,11.4432,11.1868,11.2222,201800.0],["2015-11-12",11.1426,11.2487,10.78,10.9038,181900.0],["2015-11-13",10.8507,11.1868,10.8507,10.948,93300.0],["2015-11-16",10.9126,11.1691,10.9126,11.1249,75700.0],["2015-11-17",11.0895,11.514,10.7092,11.3813,252000.0],["2015-11-18",11.4167,11.7439,11.1426,11.6378,234000.0],["2015-11-19",11.6378,11.9208,11.5847,11.9031,170300.0],["2015-11-20",11.9827,12.0181,11.6024,11.7793,132400.0],["2015-11-23",11.7262,11.8942,11.6997,11.8147,87400.0],["2015-11-24",11.7351,11.9738,11.5759,11.9031,99100.0],["2015-11-25",11.9031,12.1684,11.8235,12.0534,141200.0],["2015-11-27",12.0534,12.2303,11.063,11.9827,47400.0],["2015-11-30",12.0004,12.1065,11.7085,11.8589,159600.0],["2015-12-01",11.9119,12.1153,11.7262,11.9915,124900.0],["2015-12-02",12.0623,12.3629,11.9562,11.9915,219600.0],["2015-12-03",12.0623,12.1242,11.5847,11.6113,129400.0],["2015-12-04",11.6024,11.8323,11.5051,11.5847,111200.0],["2015-12-07",11.5405,11.5494,11.0718,11.0895,153200.0],["2015-12-08",11.0807,12.0711,11.0807,11.7528,340600.0],["2015-12-09",11.7528,11.7528,11.116,11.1691,173200.0],["2015-12-10",10.8861,11.3371,10.612,10.9657,171200.0],["2015-12-11",10.7446,10.9745,10.6562,10.6827,206700.0],["2015-12-14",10.6739,10.7358,10.3025,10.4616,163500.0],["2015-12-15",10.5058,10.7888,10.2405,10.3555,165900.0],["2015-12-16",10.4705,10.5324,10.0814,10.1698,656600.0],["2015-12-17",10.1698,10.3644,9.9664,10.1698,324900.0],["2015-12-18",10.1698,10.948,10.046,10.7711,737200.0],["2015-12-21",10.7269,11.0188,10.3732,10.5058,167600.0],["2015-12-22",10.5412,10.6827,10.3909,10.6739,137400.0],["2015-12-23",10.7181,10.9126,10.5324,10.9038,118100.0],["2015-12-24",10.8773,10.9038,10.612,10.6827,53200.0],["2015-12-28",10.6562,10.7535,10.4263,10.5589,93100.0],["2015-12-29",10.6385,10.6739,10.4086,10.4793,155700.0],["2015-12-30",10.4882,10.5854,10.3467,10.3909,61800.0],["2015-12-31",10.3644,10.4882,10.1167,10.3113,172900.0],["2016-01-04",10.0814,10.1256,9.2059,9.2589,402300.0],["2016-01-05",9.2589,9.3385,8.6311,8.6488,272700.0],["2016-01-06",8.5603,8.7637,8.1005,8.3481,512600.0],["2016-01-07",8.1712,8.2773,7.5433,7.5787,617700.0],["2016-01-08",7.5876,7.959,7.3311,7.3488,336800.0],["2016-01-11",7.393,7.5522,7.225,7.5345,234900.0],["2016-01-12",7.6937,7.8794,7.3046,7.393,160900.0],["2016-01-13",7.393,7.4726,7.0481,7.0746,128900.0],["2016-01-14",7.1189,7.3842,7.0658,7.1808,241500.0],["2016-01-15",7.0835,7.2073,6.8182,7.1896,382400.0],["2016-01-19",7.2692,7.4991,6.6855,6.8624,251500.0],["2016-01-20",6.7386,7.1808,6.2787,7.0923,640200.0],["2016-01-21",7.0835,7.1189,6.7917,6.9243,245400.0],["2016-01-22",7.0746,7.4107,7.0481,7.3311,179800.0],["2016-01-25",7.2692,7.3399,7.0216,7.0393,131000.0],["2016-01-26",7.1189,7.5257,6.9862,7.4195,306600.0],["2016-01-27",7.3665,7.4461,7.3046,7.3399,230400.0],["2016-01-28",7.4018,7.729,7.2692,7.3665,214600.0],["2016-01-29",7.393,7.7202,7.393,7.4991,195400.0],["2016-02-01",7.4284,7.561,7.1985,7.5257,177800.0],["2016-02-02",7.4461,7.4461,7.2604,7.3399,134000.0],["2016-02-03",7.3399,7.3399,6.8889,6.9862,238500.0],["2016-02-04",6.9774,7.1542,6.8889,6.8978,231300.0],["2016-02-05",6.8712,6.942,6.7209,6.8093,195500.0],["2016-02-08",6.659,7.1808,6.544,6.774,131800.0],["2016-02-09",6.5971,6.6855,6.1815,6.2964,312400.0],["2016-02-10",6.3318,6.4556,5.9604,6.0842,378700.0],["2016-02-11",5.9515,6.2787,5.8631,6.2611,396100.0],["2016-02-12",6.5706,6.8978,6.3318,6.8712,310400.0],["2016-02-16",6.9862,7.1365,6.8624,7.0746,168100.0],["2016-02-17",7.1012,7.2957,7.057,7.2515,160200.0],["2016-02-18",7.2515,7.4726,6.8624,7.0835,190500.0],["2016-02-19",7.0393,7.1985,6.942,7.0304,97800.0],["2016-02-22",7.11,7.1808,6.8801,6.9155,162900.0],["2016-02-23",6.9066,7.1454,6.659,6.7917,230100.0],["2016-02-24",6.7121,7.0216,6.6236,6.8447,210700.0],["2016-02-25",6.6236,6.9066,6.3937,6.8624,246100.0],["2016-02-26",7.5168,8.2331,7.2604,7.9855,1266700.0],["2016-02-29",8.0209,8.3392,7.844,7.9678,280300.0],["2016-03-01",8.0474,8.0474,7.7998,7.959,233200.0],["2016-03-02",7.9501,8.1005,7.5345,7.6495,438600.0],["2016-03-03",7.5876,7.7821,7.561,7.729,205700.0],["2016-03-04",7.3399,8.0032,7.0746,7.6406,358600.0],["2016-03-07",7.6406,8.1801,7.4018,8.0386,193900.0],["2016-03-08",7.676,7.959,7.4461,7.4903,299500.0],["2016-03-09",7.4284,7.5522,7.3753,7.4814,318600.0],["2016-03-10",7.5168,7.5168,7.0658,7.2338,556500.0],["2016-03-11",7.2869,7.393,7.0923,7.393,372600.0],["2016-03-14",7.3842,7.4195,7.3046,7.3399,211700.0],["2016-03-15",7.3134,7.4195,7.1365,7.2073,219600.0],["2016-03-16",7.2073,7.4195,7.1277,7.4018,173800.0],["2016-03-17",7.3488,7.6848,7.3488,7.561,235900.0],["2016-03-18",7.6052,7.6848,7.3134,7.393,399700.0],["2016-03-21",7.3311,7.4991,7.2692,7.4195,166300.0],["2016-03-22",7.3488,7.4461,7.278,7.3753,90100.0],["2016-03-23",7.3665,7.3665,7.1012,7.2073,166100.0],["2016-03-24",7.1365,7.3134,6.9951,7.2338,69100.0],["2016-03-28",7.2427,7.3134,7.1365,7.2073,177100.0],["2016-03-29",7.1631,7.5433,7.11,7.4638,294400.0],["2016-03-30",7.5345,7.5964,7.3311,7.3753,138000.0],["2016-03-31",7.4018,7.5257,7.278,7.3046,148200.0],["2016-04-01",7.2515,7.2692,7.0658,7.1985,291600.0],["2016-04-04",7.2515,7.278,7.0039,7.0658,237500.0],["2016-04-05",6.9951,7.1808,6.8801,6.9597,204800.0],["2016-04-06",6.9597,7.0393,6.8536,6.9155,271900.0],["2016-04-07",6.8889,7.0039,6.827,6.8447,200100.0],["2016-04-08",6.9597,6.9685,6.774,6.8182,418200.0],["2016-04-11",6.8801,6.9685,6.7474,6.8005,340400.0],["2016-04-12",6.7651,7.0304,6.7651,7.0039,342600.0],["2016-04-13",7.0304,7.2692,6.9508,7.225,429000.0],["2016-04-14",7.1896,7.2692,7.0923,7.1631,140200.0],["2016-04-15",7.11,7.3046,7.0923,7.2073,244000.0],["2016-04-18",7.3046,7.3223,7.057,7.1631,247500.0],["2016-04-19",7.1719,7.3488,6.9862,7.1542,245400.0],["2016-04-20",7.1808,7.2338,6.9155,7.0481,111600.0],["2016-04-21",7.0481,7.1365,6.8182,6.9685,255200.0],["2016-04-22",6.9951,7.1012,6.9066,7.0127,214600.0],["2016-04-25",6.9951,7.0481,6.7828,6.8182,183700.0],["2016-04-26",6.8359,6.8712,6.6502,6.6944,210800.0],["2016-04-27",6.7474,6.7828,6.6325,6.7209,130300.0],["2016-04-28",6.7121,6.8182,6.5706,6.5794,132900.0],["2016-04-29",6.5794,6.5794,6.4379,6.4645,118700.0],["2016-05-02",6.491,6.5087,6.3672,6.491,264100.0],["2016-05-03",6.4026,6.4556,6.2787,6.3495,151800.0],["2016-05-04",6.3053,6.4998,6.2434,6.2699,146800.0],["2016-05-05",6.3318,6.4998,6.2168,6.4291,275800.0],["2016-05-06",6.0754,6.4026,5.8101,6.0223,829900.0],["2016-05-09",5.9958,6.0046,5.7216,5.7924,476900.0],["2016-05-10",5.8454,5.8454,5.6686,5.6862,233200.0],["2016-05-11",5.6862,5.8189,5.6332,5.6509,200500.0],["2016-05-12",5.6686,5.7128,5.4386,5.4917,430900.0],["2016-05-13",5.474,5.6067,5.4386,5.5005,281500.0],["2016-05-16",5.5271,5.8101,5.5271,5.757,200700.0],["2016-05-17",5.7305,5.7658,5.3856,5.4298,382600.0],["2016-05-18",5.3944,5.5182,5.3502,5.4386,213100.0],["2016-05-19",5.4121,5.4828,5.2176,5.3237,292100.0],["2016-05-20",5.3502,5.5094,5.3237,5.4121,187200.0],["2016-05-23",5.4033,5.6067,5.4033,5.474,293000.0],["2016-05-24",5.5271,5.5713,5.4563,5.5005,205600.0],["2016-05-25",5.5271,5.5978,5.3325,5.4563,184600.0],["2016-05-26",5.4563,5.5005,5.2883,5.2883,228100.0],["2016-05-27",5.2971,5.3679,5.2618,5.3237,273500.0],["2016-05-31",5.3414,5.7305,5.3414,5.6597,350700.0],["2016-06-01",5.6597,5.7305,5.5801,5.7039,323300.0],["2016-06-02",5.6862,5.8277,5.6332,5.7747,186100.0],["2016-06-03",5.872,5.872,5.6951,5.7658,216900.0],["2016-06-06",5.7658,5.8896,5.6774,5.7835,206600.0],["2016-06-07",5.7747,5.9162,5.6862,5.8808,450800.0],["2016-06-08",5.9073,6.1373,5.8631,6.0754,357600.0],["2016-06-09",6.0577,6.1019,5.9781,6.0311,262900.0],["2016-06-10",6.0134,6.0311,5.7924,5.8012,222600.0],["2016-06-13",5.7835,5.8631,5.6774,5.7039,255400.0],["2016-06-14",5.6951,5.9073,5.6686,5.7128,278600.0],["2016-06-15",5.7216,6.0046,5.6332,5.6597,173100.0],["2016-06-16",5.6243,5.6774,5.5271,5.6686,246400.0],["2016-06-17",5.6774,5.6774,5.4652,5.5448,366000.0],["2016-06-20",5.5978,5.8012,5.4563,5.6597,191400.0],["2016-06-21",5.6686,6.3937,5.589,6.3849,714100.0],["2016-06-22",6.4821,6.6148,6.2345,6.3407,676500.0],["2016-06-23",6.4379,7.5433,6.323,7.057,783900.0],["2016-06-24",6.5971,6.8712,6.4202,6.6325,1081800.0],["2016-06-27",6.8093,7.0304,6.2257,6.3495,699700.0],["2016-06-28",6.3672,6.5971,6.2964,6.3495,476800.0],["2016-06-29",6.491,6.6413,6.3495,6.4645,398800.0],["2016-06-30",6.5087,6.5087,6.3318,6.491,281300.0],["2016-07-01",6.4733,6.5794,6.3141,6.4202,181600.0],["2016-07-05",6.4202,6.4202,6.1284,6.1549,162300.0],["2016-07-06",6.1107,6.2345,5.9869,6.1196,253400.0],["2016-07-07",6.093,6.3053,6.0223,6.1461,327200.0],["2016-07-08",6.1992,6.4114,6.1903,6.376,261700.0],["2016-07-11",6.3937,6.4733,6.323,6.3407,157300.0],["2016-07-12",6.3849,6.5883,6.3407,6.4998,120300.0],["2016-07-13",6.5175,6.5175,6.2876,6.376,127500.0],["2016-07-14",6.4379,6.491,6.1107,6.1373,315600.0],["2016-07-15",6.1549,6.4468,5.9692,6.208,187100.0],["2016-07-18",6.2699,6.8801,6.208,6.6325,700600.0],["2016-07-19",6.7563,7.2338,6.6944,7.1719,507500.0],["2016-07-20",7.2073,7.3842,7.0658,7.0835,374100.0],["2016-07-21",7.057,7.1631,6.659,6.7298,552200.0],["2016-07-22",6.7651,6.8712,6.5883,6.774,180600.0],["2016-07-25",6.8005,6.8889,6.6413,6.7121,153200.0],["2016-07-26",6.7121,6.8712,6.659,6.6767,162300.0],["2016-07-27",6.7209,6.8182,6.5971,6.6855,130000.0],["2016-07-28",6.6502,6.774,6.5617,6.7121,225900.0],["2016-07-29",6.6855,6.8093,6.5264,6.6413,226100.0],["2016-08-01",6.6325,6.7209,6.5175,6.5971,180300.0],["2016-08-02",6.6325,6.7828,6.5617,6.6236,210000.0],["2016-08-03",6.6148,6.6679,6.4645,6.659,250800.0],["2016-08-04",6.6855,6.9508,6.4821,6.6325,563000.0],["2016-08-05",6.2611,6.4202,5.5182,5.6862,1537800.0],["2016-08-08",5.5448,5.8631,5.5448,5.7128,398500.0],["2016-08-09",5.7305,5.8366,5.6332,5.642,304500.0],["2016-08-10",5.6597,5.7305,5.6155,5.6243,203300.0],["2016-08-11",5.6243,5.8631,5.6243,5.7481,175700.0],["2016-08-12",5.7481,5.8896,5.6686,5.8189,185700.0],["2016-08-15",5.8277,5.9781,5.757,5.9692,214700.0],["2016-08-16",5.9515,5.9781,5.6862,5.8543,442300.0],["2016-08-17",5.8454,5.8896,5.7039,5.7835,391500.0],["2016-08-18",5.7747,6.2699,5.7128,6.2168,326400.0],["2016-08-19",6.1903,6.3318,5.872,6.2434,256000.0],["2016-08-22",6.1992,6.2699,6.1284,6.2611,130900.0],["2016-08-23",6.3141,6.5175,6.3141,6.4379,300300.0],["2016-08-24",6.4202,6.4821,6.3672,6.4291,177600.0],["2016-08-25",6.4291,6.4556,6.2964,6.4379,161600.0],["2016-08-26",6.4114,6.5264,6.3141,6.376,107700.0],["2016-08-29",6.4114,6.4468,6.323,6.4202,116400.0],["2016-08-30",6.4026,6.4645,6.2787,6.3495,381100.0],["2016-08-31",6.3849,6.4556,6.323,6.4114,221100.0],["2016-09-01",6.4026,6.491,6.323,6.4645,152400.0],["2016-09-02",6.491,6.6502,6.3583,6.6413,122800.0],["2016-09-06",6.6413,6.9243,6.4114,6.8447,256500.0],["2016-09-07",6.8093,6.9508,6.6325,6.942,619700.0],["2016-09-08",6.9597,7.508,6.942,7.2869,341300.0],["2016-09-09",7.1631,7.3753,7.0481,7.3046,392300.0],["2016-09-12",7.2161,7.2869,6.9155,7.0039,218900.0],["2016-09-13",6.9243,6.9508,6.659,6.7651,168100.0],["2016-09-14",6.7386,6.942,6.6413,6.6855,135300.0],["2016-09-15",6.6679,6.8889,6.6502,6.8536,99900.0],["2016-09-16",6.8624,6.9862,6.7386,6.7563,286500.0],["2016-09-19",6.8182,7.3046,6.7386,7.0746,276500.0],["2016-09-20",7.1277,7.2515,6.9774,7.0127,370300.0],["2016-09-21",7.0393,7.0923,6.942,7.0658,120300.0],["2016-09-22",7.0923,7.1542,7.0127,7.11,144000.0],["2016-09-23",7.11,7.2692,7.0216,7.1454,194700.0],["2016-09-26",7.0481,7.11,7.0216,7.057,158700.0],["2016-09-27",7.0746,7.2869,7.0746,7.2604,140600.0],["2016-09-28",7.2515,7.4461,7.0746,7.1277,274900.0],["2016-09-29",7.1012,7.1012,6.9066,6.9774,122300.0],["2016-09-30",7.0304,7.2515,6.9862,7.2161,219500.0],["2016-10-03",7.2515,7.278,7.0216,7.11,124400.0],["2016-10-04",7.11,7.1896,6.9862,7.0304,129300.0],["2016-10-05",7.0393,7.1985,6.942,7.0481,180600.0],["2016-10-06",7.0039,7.0658,6.774,6.8093,179600.0],["2016-10-07",6.8093,7.0039,6.6855,6.9155,211400.0],["2016-10-10",6.9508,7.1542,6.9332,6.9685,132700.0],["2016-10-11",6.9155,6.9155,6.6679,6.7032,184300.0],["2016-10-12",6.7651,6.8978,6.6413,6.8801,165000.0],["2016-10-13",6.8093,6.9243,6.7209,6.8536,197700.0],["2016-10-14",6.8624,6.9155,6.7651,6.8889,136000.0],["2016-10-17",6.8624,6.942,6.8359,6.8536,164100.0],["2016-10-18",6.8978,6.942,6.827,6.8624,123400.0],["2016-10-19",6.8447,6.9243,6.6944,6.8536,365500.0],["2016-10-20",6.8536,7.1365,6.827,7.0835,327300.0],["2016-10-21",6.9951,7.0746,6.8536,6.9597,246600.0],["2016-10-24",7.0216,7.0658,6.942,7.0393,149000.0],["2016-10-25",7.0658,7.0835,6.7917,6.8536,183500.0],["2016-10-26",6.8536,7.0658,6.8447,6.8978,163600.0],["2016-10-27",6.9597,7.11,6.8447,7.0746,287900.0],["2016-10-28",7.0039,7.1012,6.9862,7.0835,421000.0],["2016-10-31",7.0481,7.2869,7.0127,7.2161,659600.0],["2016-11-01",7.2692,7.2692,6.9508,7.0304,240200.0],["2016-11-02",6.9862,7.057,6.6855,6.8005,383400.0],["2016-11-03",6.8536,6.8536,6.1992,6.2699,778800.0],["2016-11-04",6.4556,7.7556,6.4556,7.3753,1439600.0],["2016-11-07",7.4549,7.8086,7.4284,7.6671,701700.0],["2016-11-08",7.9059,8.1535,7.6848,7.8352,713500.0],["2016-11-09",7.6937,8.4896,7.561,8.2773,665200.0],["2016-11-10",8.3039,8.3304,8.1358,8.242,480300.0],["2016-11-11",8.242,8.6222,8.1801,8.578,533800.0],["2016-11-14",8.6488,8.6841,8.4719,8.4984,515200.0],["2016-11-15",8.4807,8.6045,8.4365,8.5249,790400.0],["2016-11-16",8.5249,8.6664,8.463,8.6488,230300.0],["2016-11-17",8.6488,8.7549,8.578,8.746,200100.0],["2016-11-18",8.7549,8.9317,8.7107,8.9317,413900.0],["2016-11-21",8.9317,9.0202,8.7637,8.861,242900.0],["2016-11-22",8.9406,9.197,8.7814,9.197,588600.0],["2016-11-23",9.2236,9.5419,9.0644,9.5419,836900.0],["2016-11-25",9.5242,9.5508,9.4004,9.4712,145800.0],["2016-11-28",9.5596,9.6392,9.4181,9.5508,358500.0],["2016-11-29",9.2855,9.4181,8.9583,8.9671,585600.0],["2016-11-30",9.0555,9.1528,8.9141,9.1086,263100.0],["2016-12-01",9.1263,9.1882,8.8345,9.1617,357600.0],["2016-12-02",9.197,9.2766,9.029,9.1528,175200.0],["2016-12-05",9.2147,9.3385,9.1882,9.2855,211700.0],["2016-12-06",9.3032,9.4447,9.2324,9.4004,292500.0],["2016-12-07",9.4358,9.7276,9.0113,9.5066,300700.0],["2016-12-08",9.3651,9.7188,9.3651,9.7011,394200.0],["2016-12-09",9.7276,10.0637,9.6569,9.931,280600.0],["2016-12-12",9.9222,9.9929,9.7276,9.7984,235800.0],["2016-12-13",9.8249,10.0372,9.6392,9.6569,349400.0],["2016-12-14",9.6657,9.8249,9.3032,9.5685,234100.0],["2016-12-15",9.6569,9.9045,9.5508,9.7895,274700.0],["2016-12-16",9.8249,9.931,9.4889,9.5066,340400.0],["2016-12-19",9.4712,10.4439,9.3032,10.3997,511300.0],["2016-12-20",10.5412,10.5412,10.1167,10.2052,259100.0],["2016-12-21",10.1698,10.1963,10.0725,10.1256,115200.0],["2016-12-22",10.1079,10.1521,9.8161,9.8514,109900.0],["2016-12-23",9.8338,9.9929,9.6215,9.7984,100900.0],["2016-12-27",9.7719,10.0637,9.7719,9.931,98300.0],["2016-12-28",10.0018,10.0195,9.5419,9.595,161100.0],["2016-12-29",9.5685,9.763,9.4535,9.6392,114600.0],["2016-12-30",9.6304,9.6834,9.3562,9.4004,115200.0],["2017-01-03",9.4447,9.6215,9.4358,9.4977,254600.0],["2017-01-04",9.5685,9.6923,9.4446,9.6038,345000.0],["2017-01-05",9.5154,9.7276,9.48,9.6657,287000.0],["2017-01-06",9.7011,9.9487,9.6304,9.8161,179800.0],["2017-01-09",9.7895,9.7895,9.5685,9.595,96600.0],["2017-01-10",9.6392,9.8249,9.5773,9.7719,146900.0],["2017-01-11",9.878,9.9222,9.0113,9.2855,1260700.0],["2017-01-12",9.2678,9.2678,8.9848,9.0555,504500.0],["2017-01-13",9.5242,9.8957,9.3739,9.4623,484100.0],["2017-01-17",9.3562,9.427,9.1351,9.3651,400100.0],["2017-01-18",9.4004,9.4712,9.2324,9.2766,146500.0],["2017-01-19",9.2589,9.312,9.0025,9.1174,384000.0],["2017-01-20",9.1351,9.2855,9.0909,9.1617,145300.0],["2017-01-23",9.1617,9.197,9.029,9.0998,87900.0],["2017-01-24",9.0909,9.3297,9.0909,9.2855,135600.0],["2017-01-25",9.4093,9.5596,9.3739,9.3827,110900.0],["2017-01-26",9.4004,9.4623,9.2236,9.3208,57900.0],["2017-01-27",9.3385,9.3474,9.2236,9.2589,92200.0],["2017-01-30",9.1351,9.1528,8.9406,9.0644,287100.0],["2017-01-31",9.0379,9.1617,9.0025,9.0998,206100.0],["2017-02-01",9.0998,9.1705,9.0025,9.0644,120600.0],["2017-02-02",9.0732,9.1263,8.9494,9.1086,344600.0],["2017-02-03",9.0909,9.4358,9.0909,9.4004,203400.0],["2017-02-06",9.3385,9.427,9.2855,9.3032,78400.0],["2017-02-07",9.3032,9.3739,9.0821,9.0909,111300.0],["2017-02-08",9.1174,9.1882,8.9936,9.144,139300.0],["2017-02-09",9.2147,9.3297,9.0555,9.1617,249600.0],["2017-02-10",9.2059,9.3827,9.144,9.2855,219300.0],["2017-02-13",9.2766,9.4093,9.2501,9.3297,222100.0],["2017-02-14",9.3297,9.5419,9.2501,9.427,253000.0],["2017-02-15",9.3651,9.4977,9.2059,9.3297,196500.0],["2017-02-16",9.2943,9.7099,9.2943,9.6923,268300.0],["2017-02-17",9.6657,10.2759,9.4977,10.1786,736100.0],["2017-02-21",10.2759,10.3732,10.1167,10.3201,287200.0],["2017-02-22",10.3113,10.4793,9.6657,10.3025,212400.0],["2017-02-23",10.3025,10.4263,10.1344,10.2582,390500.0],["2017-02-24",10.2317,10.3644,10.0637,10.161,226800.0],["2017-02-27",10.0372,10.2405,9.9045,10.1963,380200.0],["2017-02-28",10.0991,10.1698,9.5419,9.6657,341300.0],["2017-03-01",9.8249,9.9664,9.6392,9.8603,184500.0],["2017-03-02",9.6923,9.9222,9.4181,9.4535,369900.0],["2017-03-03",7.5257,7.9324,7.3134,7.5876,2566000.0],["2017-03-06",7.4903,7.5787,7.0304,7.1542,1130100.0],["2017-03-07",7.4461,7.5168,7.1542,7.2515,534000.0],["2017-03-08",7.2869,7.3576,7.1808,7.2427,317900.0],["2017-03-09",7.2161,7.2869,7.0923,7.1189,298500.0],["2017-03-10",7.3134,7.4637,7.3046,7.3665,290600.0],["2017-03-13",7.393,7.5964,7.3223,7.4903,289200.0],["2017-03-14",7.4372,7.508,7.2515,7.2957,203200.0],["2017-03-15",7.3665,7.4638,7.278,7.3488,179900.0],["2017-03-16",7.2957,7.5257,7.2957,7.4284,195000.0],["2017-03-17",7.3842,7.9059,7.3842,7.8263,523000.0],["2017-03-20",7.8263,7.8263,7.6495,7.6583,199600.0],["2017-03-21",7.676,7.6848,7.2692,7.278,195400.0],["2017-03-22",7.2161,7.4018,7.1808,7.2869,140400.0],["2017-03-23",7.2957,7.4461,7.225,7.3399,188700.0],["2017-03-24",7.3311,7.5964,7.2869,7.3665,121700.0],["2017-03-27",7.3046,7.4903,7.1808,7.4638,163000.0],["2017-03-28",7.4726,7.5433,7.4107,7.4991,157700.0],["2017-03-29",7.4195,7.5876,7.3134,7.4018,127100.0],["2017-03-30",7.4284,7.6318,7.3311,7.5876,308600.0],["2017-03-31",7.561,7.7644,7.4991,7.6583,357700.0],["2017-04-03",7.7114,7.7467,7.4903,7.5168,195300.0],["2017-04-04",7.5345,7.676,7.4284,7.508,199500.0],["2017-04-05",7.561,7.676,7.3311,7.393,222600.0],["2017-04-06",7.3753,7.4814,7.3223,7.4461,190000.0],["2017-04-07",7.4372,7.6406,7.4107,7.6318,168100.0],["2017-04-10",7.6495,7.6937,7.4107,7.4284,149600.0],["2017-04-11",7.4284,7.6052,7.3134,7.4903,126300.0],["2017-04-12",7.4903,7.508,7.3046,7.3311,99600.0],["2017-04-13",7.3311,7.3753,7.2427,7.3311,152600.0],["2017-04-17",7.3576,7.4814,7.3134,7.4195,98900.0],["2017-04-18",7.3842,7.4461,7.3046,7.4372,76400.0],["2017-04-19",7.4903,7.6229,7.4372,7.5787,191100.0],["2017-04-20",7.5964,7.6937,7.5522,7.6583,181900.0],["2017-04-21",7.6406,7.7114,7.4372,7.4991,131800.0],["2017-04-24",7.676,7.6937,7.5699,7.6583,149000.0],["2017-04-25",7.7998,8.2331,7.7379,7.844,311800.0],["2017-04-26",7.8617,8.1182,7.7644,8.0739,194500.0],["2017-04-27",8.1358,8.1801,7.9678,8.012,144300.0],["2017-04-28",8.0651,8.0651,7.7467,7.7556,160200.0],["2017-05-01",7.7644,8.0739,7.7025,8.0032,178000.0],["2017-05-02",8.0474,8.0651,7.9324,8.012,145200.0],["2017-05-03",7.9855,8.1093,7.8705,8.0563,161300.0],["2017-05-04",8.0297,8.0828,7.8971,8.0386,291900.0],["2017-05-05",7.2338,7.7379,6.9862,7.2073,666300.0],["2017-05-08",7.2073,7.5699,7.1189,7.5522,322200.0],["2017-05-09",7.5345,7.5964,7.2604,7.3046,302800.0],["2017-05-10",7.2427,7.5876,7.2427,7.561,159500.0],["2017-05-11",7.5345,7.5787,7.4018,7.5257,115000.0],["2017-05-12",7.508,7.8882,7.3399,7.6406,478100.0],["2017-05-15",7.6406,7.6671,7.4903,7.5168,149900.0],["2017-05-16",7.561,7.561,7.2957,7.3842,199700.0],["2017-05-17",7.2515,7.4107,7.1542,7.2869,365600.0],["2017-05-18",7.278,7.3399,7.0658,7.1189,218900.0],["2017-05-19",7.2427,7.393,7.0658,7.0746,310600.0],["2017-05-22",7.0835,7.1631,6.9862,7.0658,305800.0],["2017-05-23",7.11,7.1985,7.0393,7.1896,225700.0],["2017-05-24",7.1808,7.4726,7.1277,7.4638,167000.0],["2017-05-25",7.4903,7.5168,7.278,7.3488,101800.0],["2017-05-26",7.3223,7.4814,7.2427,7.4549,102200.0],["2017-05-30",7.4726,7.5787,7.4726,7.5168,82400.0],["2017-05-31",7.5345,7.561,7.4284,7.5168,160300.0],["2017-06-01",7.5168,7.561,7.393,7.5345,203600.0],["2017-06-02",7.5345,7.7379,7.5345,7.6495,159600.0],["2017-06-05",7.6318,7.7114,7.6052,7.6937,114100.0],["2017-06-06",7.6229,7.7467,7.5787,7.7025,90900.0],["2017-06-07",7.7114,7.959,7.6141,7.729,120500.0],["2017-06-08",7.7025,7.9059,7.6848,7.7998,118100.0],["2017-06-09",7.8086,7.9413,7.7025,7.7644,137700.0],["2017-06-12",7.7821,7.8352,7.6229,7.729,138400.0],["2017-06-13",7.7467,7.8263,7.5964,7.676,82200.0],["2017-06-14",7.6937,7.7202,7.5522,7.6495,131900.0],["2017-06-15",7.5433,7.7202,7.5433,7.7025,96900.0],["2017-06-16",7.6141,7.7733,7.5433,7.7556,276900.0],["2017-06-19",7.791,7.7998,7.6318,7.6848,133000.0],["2017-06-20",7.6671,7.7821,7.6318,7.7733,90800.0],["2017-06-21",7.791,7.844,7.6495,7.676,95100.0],["2017-06-22",7.6406,7.791,7.6229,7.729,119300.0],["2017-06-23",7.729,7.9059,7.6937,7.7821,880500.0],["2017-06-26",7.7998,8.1624,7.7998,8.0739,155100.0],["2017-06-27",8.0563,8.127,7.9148,7.9501,97600.0],["2017-06-28",7.9855,8.1535,7.8882,8.1093,95400.0],["2017-06-29",8.1093,8.1535,7.6937,7.9324,103700.0],["2017-06-30",7.9324,8.0916,7.6848,8.0297,269900.0],["2017-07-03",8.0386,8.0386,7.6848,7.7114,123200.0],["2017-07-05",7.7202,7.7202,7.5168,7.6141,147000.0],["2017-07-06",7.6229,7.7025,7.5168,7.5345,137800.0],["2017-07-07",7.5257,7.5787,7.4637,7.5433,94500.0],["2017-07-10",7.5433,7.6671,7.5433,7.5699,76900.0],["2017-07-11",7.6229,7.6495,7.5522,7.6052,71900.0],["2017-07-12",7.6229,7.7556,7.6141,7.6671,99900.0],["2017-07-13",7.6583,7.6848,7.5699,7.5964,71500.0],["2017-07-14",7.561,7.6937,7.561,7.6318,78900.0],["2017-07-17",7.6141,7.7114,7.6052,7.6937,82300.0],["2017-07-18",7.6229,7.7379,7.6141,7.7114,106100.0],["2017-07-19",7.676,7.8705,7.676,7.8352,46900.0],["2017-07-20",7.8263,7.9413,7.7467,7.9236,51800.0],["2017-07-21",7.9767,8.3216,7.791,7.8263,337200.0],["2017-07-24",7.8263,8.1889,7.7467,7.7821,50200.0],["2017-07-25",7.7733,7.7821,7.6406,7.6848,79700.0],["2017-07-26",7.6848,7.7821,7.6229,7.6848,115600.0],["2017-07-27",7.7114,7.8882,7.5964,7.791,121400.0],["2017-07-28",7.7998,7.8352,7.4903,7.6495,143900.0],["2017-07-31",7.676,7.676,7.4461,7.5522,63900.0],["2017-08-01",7.5876,7.5876,7.3753,7.4018,148300.0],["2017-08-02",7.4284,7.4284,7.1896,7.4018,70900.0],["2017-08-03",7.3665,7.3842,7.1189,7.1719,128900.0],["2017-08-04",6.7209,6.7651,5.5005,5.8808,1055000.0],["2017-08-07",5.9073,6.0223,5.8631,5.9781,365800.0],["2017-08-08",6.0046,6.0134,5.8277,5.8454,384100.0],["2017-08-09",5.8012,6.4556,5.7216,6.4379,293000.0],["2017-08-10",6.4291,6.4291,5.7658,5.8985,278900.0],["2017-08-11",5.9073,5.9958,5.8012,5.9073,305000.0],["2017-08-14",5.9427,6.0754,5.7481,5.9162,228900.0],["2017-08-15",5.9781,6.04,5.8543,5.9515,141800.0],["2017-08-16",6.0134,6.1196,5.9515,6.0665,174400.0],["2017-08-17",6.0134,6.774,6.0134,6.7209,556600.0],["2017-08-18",6.4733,7.0304,6.3672,6.8624,970000.0],["2017-08-21",6.8536,6.8536,6.4202,6.4733,296600.0],["2017-08-22",6.4733,6.4733,6.2257,6.2345,372000.0],["2017-08-23",6.2257,6.4733,6.2257,6.4114,293700.0],["2017-08-24",6.4291,6.5352,6.2699,6.376,167500.0],["2017-08-25",6.4026,6.606,6.2257,6.4468,254300.0],["2017-08-28",6.4468,6.4733,6.3407,6.4114,142700.0],["2017-08-29",6.376,6.5617,6.3318,6.376,125200.0],["2017-08-30",6.3937,6.4733,6.2699,6.376,153200.0],["2017-08-31",6.4202,6.5971,6.3849,6.4733,86400.0],["2017-09-01",6.4468,6.5087,6.3849,6.4468,95700.0],["2017-09-05",6.4291,6.5352,6.3849,6.4556,100900.0],["2017-09-06",6.4556,6.5617,6.3937,6.4821,110900.0],["2017-09-07",6.4733,6.5529,6.4114,6.5087,125800.0],["2017-09-08",6.4556,6.5175,6.3407,6.3672,131000.0],["2017-09-11",6.4468,6.5087,6.3937,6.4998,144100.0],["2017-09-12",6.491,6.5706,6.3849,6.4291,137300.0],["2017-09-13",6.4556,6.6236,6.4379,6.4556,117100.0],["2017-09-14",6.4468,6.6855,6.3937,6.6679,99900.0],["2017-09-15",6.6767,6.8093,6.6059,6.7563,211000.0],["2017-09-18",6.7651,6.942,6.7209,6.8801,146300.0],["2017-09-19",6.8801,7.0923,6.8624,6.9862,147700.0],["2017-09-20",6.9774,7.11,6.9685,7.0746,161500.0],["2017-09-21",7.0746,7.1542,6.9508,7.0746,116100.0],["2017-09-22",7.0481,7.1277,7.0039,7.1012,111600.0],["2017-09-25",7.0658,7.0835,6.7828,6.9155,158500.0],["2017-09-26",6.9243,7.1365,6.8624,6.9597,100300.0],["2017-09-27",6.9951,7.1896,6.9951,7.0746,187600.0],["2017-09-28",7.1012,7.3046,7.057,7.2692,143800.0],["2017-09-29",7.2957,7.393,7.1542,7.225,240900.0],["2017-10-02",7.2604,7.393,7.1454,7.225,246300.0],["2017-10-03",7.2515,7.2604,7.1189,7.1719,259100.0],["2017-10-04",7.1896,7.3576,7.1542,7.2427,184400.0],["2017-10-05",7.278,7.3753,7.1985,7.2604,100600.0],["2017-10-06",7.225,7.2957,7.1277,7.2427,162600.0],["2017-10-09",7.2427,7.2869,7.1277,7.1808,63300.0],["2017-10-10",7.1808,7.2957,7.1277,7.225,114700.0],["2017-10-11",7.2073,7.2604,7.1454,7.1896,91200.0],["2017-10-12",7.1542,7.3399,7.1012,7.3134,143800.0],["2017-10-13",7.3399,7.5168,7.2427,7.4726,132800.0],["2017-10-16",7.4991,7.5433,7.3753,7.5168,127000.0],["2017-10-17",7.4903,7.5257,7.3046,7.4372,104800.0],["2017-10-18",7.4461,7.508,7.4195,7.4372,87600.0],["2017-10-19",7.4195,7.4195,7.1985,7.3311,94200.0],["2017-10-20",7.4195,7.4726,7.2161,7.2515,117000.0],["2017-10-23",7.2338,7.4018,7.0835,7.0923,63600.0],["2017-10-24",7.0835,7.1808,7.0393,7.0835,92100.0],["2017-10-25",7.057,7.2692,6.9597,7.1985,172500.0],["2017-10-26",7.2427,7.4018,7.057,7.3399,278800.0],["2017-10-27",7.3753,7.4903,7.2427,7.2957,79000.0],["2017-10-30",7.3046,7.3753,7.1012,7.225,150000.0],["2017-10-31",7.1985,7.2957,7.1365,7.1454,139700.0],["2017-11-01",7.278,7.278,6.9597,7.0216,167500.0],["2017-11-02",6.9862,7.0393,6.4556,6.4645,247000.0],["2017-11-03",7.0746,7.0746,6.5971,6.7032,312500.0],["2017-11-06",6.7121,6.9508,5.9604,6.04,455000.0],["2017-11-07",6.0488,6.0488,5.5624,5.6332,349300.0],["2017-11-08",5.6597,5.7305,5.4829,5.6597,344600.0],["2017-11-09",5.7747,5.9162,5.4828,5.5536,445000.0],["2017-11-10",5.589,5.6155,5.4917,5.5094,174300.0],["2017-11-13",5.5359,5.5978,5.1468,5.191,366400.0],["2017-11-14",5.2883,5.3679,5.0937,5.3414,431700.0],["2017-11-15",5.2883,5.3148,5.1556,5.2529,286800.0],["2017-11-16",5.2971,5.474,5.2618,5.306,252900.0],["2017-11-17",5.2706,5.3856,5.1733,5.2971,166200.0],["2017-11-20",5.3148,5.359,5.191,5.2706,174300.0],["2017-11-21",5.306,5.4386,5.2618,5.359,266700.0],["2017-11-22",5.359,5.4652,5.3148,5.3679,198300.0],["2017-11-24",5.3944,5.589,5.3679,5.5094,121000.0],["2017-11-27",5.5005,5.5624,5.3502,5.4121,191400.0],["2017-11-28",5.4209,5.4828,5.3148,5.4386,265700.0],["2017-11-29",5.4298,5.474,5.2176,5.2706,181400.0],["2017-11-30",5.3502,6.8359,5.2883,6.7298,3815600.0],["2017-12-01",6.6148,6.6855,6.3318,6.6325,861900.0],["2017-12-04",6.659,6.6679,6.4114,6.544,618200.0],["2017-12-05",6.544,6.7651,6.3849,6.4379,601800.0],["2017-12-06",6.4821,6.544,6.3495,6.3672,330900.0],["2017-12-07",6.3495,6.4733,6.2434,6.323,313600.0],["2017-12-08",6.4645,6.4645,6.2345,6.2434,280300.0],["2017-12-11",6.2522,6.3407,6.1992,6.2876,347200.0],["2017-12-12",6.3053,6.491,6.1903,6.2168,209600.0],["2017-12-13",6.2257,6.323,6.0754,6.1019,578600.0],["2017-12-14",6.0842,6.1992,5.8631,5.8896,454300.0],["2017-12-15",5.9073,5.9604,5.5801,5.7481,1701700.0],["2017-12-18",5.8012,6.2345,5.8012,6.1461,1125900.0],["2017-12-19",6.1638,6.2787,5.9692,6.0754,498400.0],["2017-12-20",6.1107,6.2345,5.9339,6.1815,470800.0],["2017-12-21",6.1903,6.2168,6.0665,6.1196,650700.0],["2017-12-22",6.1196,6.208,5.9781,6.1284,496700.0],["2017-12-26",6.0842,6.1549,5.9869,6.1019,232900.0],["2017-12-27",6.1019,6.2168,6.04,6.1549,186700.0],["2017-12-28",6.1373,6.1638,6.0577,6.093,244400.0],["2017-12-29",6.0754,6.3318,5.9869,6.2434,482800.0],["2018-01-02",6.2345,6.4733,6.1726,6.2699,431800.0],["2018-01-03",6.2522,6.6502,6.2522,6.6148,372700.0],["2018-01-04",6.6148,6.6679,6.4114,6.544,412700.0],["2018-01-05",6.5617,6.7209,6.5175,6.6679,299300.0],["2018-01-08",6.6855,6.827,6.5794,6.7651,335200.0],["2018-01-09",6.774,6.8624,6.7032,6.8182,335800.0],["2018-01-10",6.7917,6.7917,6.3937,6.4468,924400.0],["2018-01-11",6.4556,6.4821,6.208,6.2522,349200.0],["2018-01-12",6.2611,6.2964,6.1373,6.2787,272800.0],["2018-01-16",6.8536,6.8978,6.544,6.5794,724500.0],["2018-01-17",6.5794,6.6236,6.4114,6.5617,428200.0],["2018-01-18",6.5971,6.8359,6.5617,6.7209,585200.0],["2018-01-19",6.7032,6.9685,6.6325,6.7474,341800.0],["2018-01-22",6.7121,6.827,6.6855,6.774,176000.0],["2018-01-23",6.7386,6.774,6.4379,6.5264,234100.0],["2018-01-24",6.5352,6.6236,6.2876,6.3495,337400.0],["2018-01-25",6.3672,6.7917,6.3141,6.6944,444600.0],["2018-01-26",6.7121,6.7474,6.3407,6.491,200000.0],["2018-01-29",9.6746,10.2052,8.7726,8.8433,20635900.0],["2018-01-30",8.7814,9.6569,8.5338,9.4977,3782900.0],["2018-01-31",10.0018,10.0018,9.1263,9.1794,2978600.0],["2018-02-01",9.197,9.7099,9.029,9.6746,1282000.0],["2018-02-02",9.6215,9.7453,8.6753,8.8964,1319200.0],["2018-02-05",8.7814,9.0202,8.4542,8.5338,826500.0],["2018-02-06",8.3746,9.0202,8.2508,8.9583,794700.0],["2018-02-07",8.8964,8.9052,8.5868,8.7549,477700.0],["2018-02-08",8.746,8.9052,8.4896,8.4984,413200.0],["2018-02-09",8.5692,8.7107,8.2685,8.6311,518200.0],["2018-02-12",8.6311,8.746,8.3835,8.578,578800.0],["2018-02-13",8.5426,8.7372,8.3569,8.6664,348400.0],["2018-02-14",8.5957,9.0909,8.5426,9.0025,432600.0],["2018-02-15",9.0467,9.1882,8.8522,8.976,861900.0],["2018-02-16",8.9494,9.1174,8.8168,8.9494,697100.0],["2018-02-20",9.0732,9.0732,8.4984,8.6576,933500.0],["2018-02-21",8.7195,8.976,8.5957,8.861,732000.0],["2018-02-22",8.8522,9.48,8.746,9.2678,1072500.0],["2018-02-23",10.3113,10.8065,9.9752,10.0372,5632800.0],["2018-02-26",10.1698,10.6562,9.7365,10.4705,2089500.0],["2018-02-27",10.2848,10.612,10.1433,10.2671,1026100.0],["2018-02-28",10.2494,10.4882,10.0814,10.2494,836500.0],["2018-03-01",10.2494,10.4528,10.0637,10.2494,1502200.0],["2018-03-02",10.1786,10.3378,10.0902,10.3201,768400.0],["2018-03-05",10.2582,10.5324,10.2052,10.4351,967500.0],["2018-03-06",10.5324,10.7358,10.4793,10.6031,975500.0],["2018-03-07",10.6385,10.8419,10.3467,10.7269,1318500.0],["2018-03-08",10.497,11.0453,10.497,10.9657,646700.0],["2018-03-09",11.0364,11.0541,10.8242,11.0453,626700.0],["2018-03-12",11.0011,11.2222,10.833,11.2045,602800.0],["2018-03-13",11.231,11.3636,10.833,11.231,582400.0],["2018-03-14",11.2045,11.3194,11.0895,11.3017,432700.0],["2018-03-15",11.3194,11.346,11.0807,11.2045,331700.0],["2018-03-16",11.1691,11.2222,10.9922,11.1956,560300.0],["2018-03-19",11.063,11.1249,10.8596,11.063,440600.0],["2018-03-20",11.1072,11.1868,10.9745,11.0364,283500.0],["2018-03-21",10.9834,11.2133,10.9303,11.0541,396200.0],["2018-03-22",11.0099,11.0364,10.8242,10.833,339600.0],["2018-03-23",10.8331,10.8331,10.612,10.612,482100.0],["2018-03-26",10.8065,10.8596,10.5766,10.8065,397600.0],["2018-03-27",10.8419,10.9126,10.4086,10.4705,475800.0],["2018-03-28",10.4705,10.5943,10.3113,10.3909,348400.0],["2018-03-29",10.4263,10.6739,10.3909,10.5677,370700.0],["2018-04-02",10.4793,10.5324,10.2759,10.3113,269900.0],["2018-04-03",10.3467,10.4174,10.1433,10.1786,250000.0],["2018-04-04",10.0018,10.2582,9.9487,10.2405,311200.0],["2018-04-05",10.3378,10.3467,10.0637,10.1344,340700.0],["2018-04-06",10.0814,10.2494,10.046,10.1079,279900.0],["2018-04-09",10.1521,10.2405,10.046,10.1079,193900.0],["2018-04-10",10.214,10.4263,10.161,10.3378,301200.0],["2018-04-11",10.3025,10.382,10.2406,10.2848,179800.0],["2018-04-12",10.382,10.5324,10.3025,10.5058,233300.0],["2018-04-13",10.5058,10.5058,10.1698,10.329,263900.0],["2018-04-16",10.382,10.382,10.1521,10.2936,187500.0],["2018-04-17",10.3467,10.5766,10.2936,10.5589,258700.0],["2018-04-18",10.5412,10.665,10.497,10.5412,251800.0],["2018-04-19",10.5147,10.5324,10.329,10.3732,223700.0],["2018-04-20",10.3555,10.3732,10.1963,10.3025,251100.0],["2018-04-23",10.3025,10.3025,9.7895,9.8426,387800.0],["2018-04-24",9.7895,10.046,9.7365,9.8603,318300.0],["2018-04-25",9.8338,9.8603,9.5419,9.7276,525500.0],["2018-04-26",9.7542,9.8514,9.6392,9.7807,216300.0],["2018-04-27",9.8161,9.8161,9.5419,9.763,307600.0],["2018-04-30",9.7807,9.8161,9.6834,9.7365,248500.0],["2018-05-01",9.7453,9.8249,9.6657,9.763,225300.0],["2018-05-02",9.7719,10.046,9.7542,9.9487,222500.0],["2018-05-03",9.9487,9.9487,9.6304,9.7011,333800.0],["2018-05-04",9.6215,9.9399,9.5242,9.8868,202000.0],["2018-05-07",9.9045,10.0725,9.8161,9.931,274100.0],["2018-05-08",9.8868,10.0018,9.8249,9.931,215500.0],["2018-05-09",9.9841,10.1786,9.931,10.1344,369200.0],["2018-05-10",10.1344,10.2759,10.0991,10.2405,534300.0],["2018-05-11",11.4963,11.5405,10.5589,11.063,3045400.0],["2018-05-14",11.0807,11.6201,11.0807,11.5228,2684300.0],["2018-05-15",11.5051,11.9385,11.3548,11.85,2284500.0],["2018-05-16",11.85,12.3806,11.7616,12.301,2153800.0],["2018-05-17",12.2391,12.584,11.9827,12.1684,1904900.0],["2018-05-18",12.3364,12.3364,11.9385,11.9473,1370800.0],["2018-05-21",11.9385,12.0269,11.5582,11.7439,1390800.0],["2018-05-22",11.797,11.8766,11.4079,11.4432,870300.0],["2018-05-23",11.4256,11.8323,11.399,11.7085,624200.0],["2018-05-24",11.7528,12.0357,11.6466,11.965,578800.0],["2018-05-25",12.0092,12.2303,11.9473,12.0976,424100.0],["2018-05-29",12.0711,12.5663,11.4786,12.3895,772800.0],["2018-05-30",12.4514,13.0704,12.416,13.0704,821300.0],["2018-05-31",13.0704,13.5833,13.0704,13.4153,1123900.0],["2018-06-01",13.4684,13.5391,13.2031,13.3711,528300.0],["2018-06-04",13.3976,13.5568,13.2826,13.3622,432500.0],["2018-06-05",13.3622,13.6983,13.3534,13.6718,522900.0],["2018-06-06",13.7513,14.22,13.6275,14.0962,960700.0],["2018-06-07",14.1493,14.3262,13.8751,14.0962,636300.0],["2018-06-08",14.0255,14.3615,13.9017,14.335,576800.0],["2018-06-11",14.4323,14.8833,14.4323,14.7949,961000.0],["2018-06-12",14.8037,15.2105,14.7064,14.8391,943000.0],["2018-06-13",14.9187,15.6527,14.9187,15.1663,1277400.0],["2018-06-14",15.4404,15.6084,14.9275,14.9452,847600.0],["2018-06-15",14.9452,14.9717,14.5738,14.5826,903400.0],["2018-06-18",13.937,14.0609,13.0792,14.0166,1366100.0],["2018-06-19",13.9282,13.9724,13.486,13.8751,593600.0],["2018-06-20",14.0432,14.5738,13.937,14.45,1060100.0],["2018-06-21",14.4942,14.5649,14.1316,14.1935,816300.0],["2018-06-22",14.3173,14.5384,13.9813,14.4234,885200.0],["2018-06-25",14.3881,14.3881,13.7071,13.9547,616900.0],["2018-06-26",13.265,14.0343,13.0439,13.9105,845500.0],["2018-06-27",13.884,14.052,13.601,13.6275,660600.0],["2018-06-28",13.6806,13.8575,13.5479,13.6983,533700.0],["2018-06-29",13.7956,13.9017,13.5214,13.6541,861700.0],["2018-07-02",13.5745,13.6718,13.3269,13.6452,799900.0],["2018-07-03",13.6452,14.1758,13.5303,13.8663,485400.0],["2018-07-05",14.1404,14.2731,13.7602,13.9547,391600.0],["2018-07-06",13.9901,14.1228,13.6983,13.8044,329200.0],["2018-07-09",13.9017,14.3615,13.9017,14.2112,910100.0],["2018-07-10",14.2289,14.5472,14.0255,14.22,589300.0],["2018-07-11",13.2738,14.0697,13.2738,13.8221,406200.0],["2018-07-12",13.9017,14.0255,13.769,13.8663,435400.0],["2018-07-13",13.9547,14.0343,13.7779,13.9105,400600.0],["2018-07-16",13.9105,13.9636,13.3888,13.486,434500.0],["2018-07-17",13.6806,13.7867,13.6098,13.7425,479600.0],["2018-07-18",13.6718,13.7425,13.5037,13.6806,260300.0],["2018-07-19",13.6894,13.9105,13.6098,13.769,304500.0],["2018-07-20",13.7779,13.7779,13.3976,13.433,234800.0],["2018-07-23",13.4241,13.6098,13.3003,13.5568,405900.0],["2018-07-24",13.6452,13.7248,13.0881,13.1235,287700.0],["2018-07-25",13.1146,13.4595,13.0704,13.3357,321400.0],["2018-07-26",13.2826,13.5037,13.15,13.1588,267200.0],["2018-07-27",13.1323,13.1677,12.584,12.6813,403200.0],["2018-07-30",12.7344,12.9997,12.5929,12.6901,351900.0],["2018-07-31",12.6371,12.6371,12.301,12.416,555900.0],["2018-08-01",12.416,12.5398,12.2303,12.2745,368100.0],["2018-08-02",12.2126,12.6636,12.1684,12.584,423800.0],["2018-08-03",9.7011,10.4793,8.242,9.5331,3088300.0],["2018-08-06",9.5596,9.931,9.2147,9.8514,1371800.0],["2018-08-07",9.8426,10.0814,9.7895,10.0106,925400.0],["2018-08-08",10.0372,10.2405,9.9045,10.0725,701600.0],["2018-08-09",10.046,10.3732,10.046,10.1875,557400.0],["2018-08-10",10.1079,10.4439,10.0725,10.3644,417000.0],["2018-08-13",10.3378,10.3467,9.7365,9.8691,464100.0],["2018-08-14",9.8957,10.2405,9.8338,10.1698,467500.0],["2018-08-15",10.1521,10.1786,9.7011,10.0283,479700.0],["2018-08-16",10.0637,10.1079,9.878,9.9222,348000.0],["2018-08-17",9.8868,10.0106,9.7807,9.931,321800.0],["2018-08-20",9.931,9.9399,9.648,9.7719,687700.0],["2018-08-21",9.763,9.8161,9.5685,9.6304,526400.0],["2018-08-22",9.648,9.931,9.6392,9.878,402900.0],["2018-08-23",9.9045,10.3909,9.7807,10.2671,569800.0],["2018-08-24",10.2671,10.3997,10.0637,10.1079,395300.0],["2018-08-27",10.1256,10.3644,10.0991,10.1079,396500.0],["2018-08-28",10.1079,10.3025,9.9752,9.9752,185400.0],["2018-08-29",9.9929,10.161,9.9045,10.0283,189200.0],["2018-08-30",10.0018,10.2848,9.9133,10.2052,265600.0],["2018-08-31",10.161,10.3113,10.0637,10.2759,266100.0],["2018-09-04",10.214,10.2582,9.9576,10.0018,306700.0],["2018-09-05",10.0283,10.0283,9.595,9.648,394400.0],["2018-09-06",9.7011,9.7895,9.5419,9.5685,293200.0],["2018-09-07",9.5331,9.6215,9.3562,9.4004,213400.0],["2018-09-10",9.4358,9.4358,9.1617,9.2589,294300.0],["2018-09-11",9.2059,9.2678,9.0113,9.0202,322300.0],["2018-09-12",9.9222,10.5678,9.6127,9.6746,733700.0],["2018-09-13",9.6657,9.8338,9.5066,9.648,313900.0],["2018-09-14",9.5596,9.6304,9.3916,9.427,207600.0],["2018-09-17",9.4093,9.5154,9.2147,9.3208,269300.0],["2018-09-18",9.3385,9.3474,9.1617,9.2589,267400.0],["2018-09-19",9.2589,9.2855,8.9141,9.0113,275800.0],["2018-09-20",9.0467,9.2589,9.0113,9.2236,223100.0],["2018-09-21",9.1882,9.3562,8.9494,9.0025,758100.0],["2018-09-24",8.9406,9.029,8.8168,8.9936,252400.0],["2018-09-25",9.0025,9.1263,8.9317,9.0821,247900.0],["2018-09-26",9.0821,9.2147,8.861,8.9583,365700.0],["2018-09-27",9.0025,9.197,8.9848,9.1617,220700.0],["2018-09-28",9.144,9.3474,9.0821,9.3474,456100.0],["2018-10-01",9.3739,9.5066,9.029,9.029,276300.0],["2018-10-02",9.0467,9.2147,8.746,8.7726,180500.0],["2018-10-03",8.7902,9.1174,8.746,9.0909,231900.0],["2018-10-04",9.1528,9.4181,9.1086,9.144,358200.0],["2018-10-05",9.144,9.144,8.5692,8.7195,323800.0],["2018-10-08",8.6045,8.861,8.4454,8.5426,275000.0],["2018-10-09",8.4896,8.7283,8.4365,8.4807,211800.0],["2018-10-10",8.4807,8.5161,8.2331,8.2685,221600.0],["2018-10-11",8.2508,8.5603,8.2331,8.3835,218000.0],["2018-10-12",8.5073,8.6664,8.5073,8.5603,193900.0],["2018-10-15",8.578,8.6841,8.4542,8.6045,123000.0],["2018-10-16",8.6576,8.9583,8.6488,8.9494,182000.0],["2018-10-17",8.9229,8.9317,8.6753,8.9141,171900.0],["2018-10-18",8.9052,8.9583,8.6134,8.6488,147600.0],["2018-10-19",8.6488,8.746,8.4896,8.5426,177100.0],["2018-10-22",8.5515,8.7195,8.4365,8.6841,142000.0],["2018-10-23",8.4454,8.693,8.4188,8.6134,172700.0],["2018-10-24",8.5692,8.7283,8.2862,8.2862,147300.0],["2018-10-25",8.3216,8.5692,8.3216,8.4984,202100.0],["2018-10-26",8.3481,8.4454,8.1005,8.1889,178800.0],["2018-10-29",8.2773,8.4719,8.0916,8.1801,170200.0],["2018-10-30",8.1801,8.5692,8.1358,8.5426,201200.0],["2018-10-31",8.6753,8.9317,8.6399,8.8521,727900.0],["2018-11-01",8.9229,9.2059,8.8787,9.197,309800.0],["2018-11-02",8.3127,9.0909,8.1447,9.0113,560900.0],["2018-11-05",9.0202,9.0909,8.1624,8.3481,474400.0],["2018-11-06",8.2066,8.4807,8.1801,8.41,307600.0],["2018-11-07",8.4984,8.693,8.4807,8.5869,196400.0],["2018-11-08",8.5515,8.5515,8.1447,8.1447,166100.0],["2018-11-09",8.2066,8.3392,8.012,8.1182,245700.0],["2018-11-12",8.0916,8.0916,7.6848,7.959,223100.0],["2018-11-13",7.9501,8.1977,7.9148,8.0474,556300.0],["2018-11-14",8.1005,8.3392,7.9678,7.9767,503500.0],["2018-11-15",8.0209,8.5957,8.0209,8.578,350700.0],["2018-11-16",8.4277,8.4807,8.127,8.4542,393700.0],["2018-11-19",8.463,8.4719,8.0386,8.0739,222700.0],["2018-11-20",7.9501,8.4365,7.8529,8.4011,382600.0],["2018-11-21",8.463,8.5869,8.3569,8.3835,154800.0],["2018-11-23",8.3658,8.5515,8.3658,8.4188,63100.0],["2018-11-26",8.5073,8.5426,8.3658,8.5249,152900.0],["2018-11-27",8.4277,8.6488,8.4277,8.4984,219500.0],["2018-11-28",8.5692,8.6488,8.3746,8.6134,177200.0],["2018-11-29",8.5869,8.6399,8.4807,8.4984,258700.0],["2018-11-30",8.4807,8.4984,8.1358,8.3923,282300.0],["2018-12-03",8.4277,8.5161,8.1535,8.1624,186900.0],["2018-12-04",8.1358,8.2243,7.6671,7.729,371300.0],["2018-12-06",7.6495,7.6937,7.3488,7.5876,366800.0],["2018-12-07",7.6141,7.9501,7.4284,7.4284,248400.0],["2018-12-10",7.4372,7.7025,7.4372,7.6495,162500.0],["2018-12-11",7.7291,7.7733,7.4814,7.5522,166100.0],["2018-12-12",7.6141,7.8352,7.5257,7.5433,163500.0],["2018-12-13",7.5433,7.6229,7.4726,7.5433,185600.0],["2018-12-14",7.4991,7.6937,7.4638,7.4638,198300.0],["2018-12-17",7.393,8.0739,7.3665,7.8352,660100.0],["2018-12-18",7.8705,8.0032,7.6671,7.8617,291600.0],["2018-12-19",7.8882,8.3039,7.6583,7.7202,480100.0],["2018-12-20",7.7202,7.9236,7.4549,7.5787,243400.0],["2018-12-21",7.5876,7.7114,7.2692,7.3399,520000.0],["2018-12-24",7.1896,7.5787,7.1719,7.4461,143500.0],["2018-12-26",7.4461,7.8175,7.4461,7.7998,248800.0],["2018-12-27",7.7202,7.8352,7.4461,7.7556,301800.0],["2018-12-28",7.7556,7.8882,7.6229,7.7556,148900.0],["2018-12-31",7.8175,7.9767,7.6141,7.9236,187800.0],["2019-01-02",7.8175,8.0297,7.7733,7.9236,134300.0],["2019-01-03",8.6045,8.7549,7.7644,7.9413,486500.0],["2019-01-04",8.0474,8.4365,7.9413,8.2773,354900.0],["2019-01-07",8.2773,8.4984,8.1712,8.3658,228700.0],["2019-01-08",8.4277,8.4984,8.2596,8.3039,190000.0],["2019-01-09",8.295,8.4188,8.2596,8.295,134400.0],["2019-01-10",8.2685,8.3569,8.1624,8.3127,168200.0],["2019-01-11",8.295,8.4188,8.1535,8.3304,159600.0],["2019-01-14",8.295,8.3481,8.1535,8.2508,86200.0],["2019-01-15",8.2331,8.4277,8.0032,8.41,144600.0],["2019-01-16",8.4277,8.5692,8.3304,8.5426,171100.0],["2019-01-17",8.4807,8.6222,8.3835,8.5692,184300.0],["2019-01-18",8.5957,8.6841,8.4984,8.6664,197000.0],["2019-01-22",8.6399,8.7283,8.4984,8.6311,215900.0],["2019-01-23",8.6399,8.7283,8.2596,8.3304,265900.0],["2019-01-24",8.3569,8.4011,8.2862,8.295,256000.0],["2019-01-25",8.3127,8.5249,8.3127,8.4011,227700.0],["2019-01-28",8.3039,8.463,8.0828,8.4542,483200.0],["2019-01-29",8.4454,8.6311,8.2685,8.2685,163900.0],["2019-01-30",8.2862,8.4542,8.2243,8.4011,158900.0],["2019-01-31",8.3658,8.5692,8.2862,8.3923,220700.0],["2019-02-01",8.4188,8.4807,8.2596,8.3039,170000.0],["2019-02-04",8.3392,8.4277,8.2862,8.4011,141600.0],["2019-02-05",8.41,8.6134,8.4011,8.6045,126500.0],["2019-02-06",8.6222,8.9052,8.5338,8.8698,274000.0],["2019-02-07",8.8256,8.9583,8.5957,8.7195,203400.0],["2019-02-08",8.6753,8.7637,8.5869,8.7195,125500.0],["2019-02-11",8.7195,8.7637,8.6222,8.7195,96500.0],["2019-02-12",8.7726,8.861,8.7107,8.7902,229400.0],["2019-02-13",8.8079,8.8521,8.7107,8.7902,136500.0],["2019-02-14",8.7637,8.8168,8.6753,8.6841,128700.0],["2019-02-15",8.746,8.8168,8.6841,8.7902,193100.0],["2019-02-19",8.8168,8.9141,8.7726,8.8256,454100.0],["2019-02-20",8.8256,8.9317,8.5692,8.6664,305700.0],["2019-02-21",8.6576,8.7549,8.5161,8.5338,151700.0],["2019-02-22",8.5603,8.8079,8.5603,8.6841,206200.0],["2019-02-25",8.7107,8.8256,8.6399,8.7195,185400.0],["2019-02-26",8.7283,8.8345,8.4719,8.4984,402000.0],["2019-02-27",7.1896,8.2773,7.1631,8.0739,1559700.0],["2019-02-28",8.012,8.1093,7.8529,7.9413,748500.0],["2019-03-01",7.959,7.9943,7.6848,7.8705,419500.0],["2019-03-04",7.844,8.0828,7.7821,7.9236,431800.0],["2019-03-05",7.9148,7.9148,7.6937,7.7821,703300.0],["2019-03-06",7.7821,7.7821,7.6318,7.676,339900.0],["2019-03-07",7.676,7.7556,7.4638,7.5168,315300.0],["2019-03-08",7.3576,7.6141,7.3576,7.4726,388200.0],["2019-03-11",7.5345,7.6848,7.4284,7.5964,359000.0],["2019-03-12",7.6318,7.6318,7.3134,7.3842,391600.0],["2019-03-13",7.4018,7.4726,7.3488,7.4107,372700.0],["2019-03-14",7.4018,7.4107,7.1719,7.2161,361800.0],["2019-03-15",7.225,7.5345,7.1896,7.225,738200.0],["2019-03-18",7.1985,7.2604,7.0658,7.2515,395500.0],["2019-03-19",7.3046,7.3488,7.225,7.225,206600.0],["2019-03-20",7.2515,7.3753,7.2073,7.2161,249800.0],["2019-03-21",7.2161,7.3753,7.2161,7.3311,212600.0],["2019-03-22",7.2957,7.3311,7.0039,7.0127,306300.0],["2019-03-25",6.9862,7.4903,6.9774,7.4726,614500.0],["2019-03-26",7.5345,7.561,7.2338,7.3576,316500.0],["2019-03-27",7.3665,7.4284,7.2869,7.3134,157800.0],["2019-03-28",7.3046,7.3665,7.278,7.2869,114000.0],["2019-03-29",7.3665,7.4903,7.3223,7.4549,245100.0],["2019-04-01",7.4991,7.7379,7.4903,7.7202,263900.0],["2019-04-02",7.7556,7.7556,7.5876,7.6937,287200.0],["2019-04-03",7.7202,7.7821,7.5699,7.6318,482900.0],["2019-04-04",7.6318,7.7202,7.5699,7.6848,171100.0],["2019-04-05",7.6937,7.7821,7.6229,7.6583,142000.0],["2019-04-08",7.6671,7.6671,7.5168,7.5257,195200.0],["2019-04-09",7.5345,7.6052,7.4637,7.5787,108400.0],["2019-04-10",7.5787,7.7556,7.5433,7.7202,121400.0],["2019-04-11",7.729,7.7821,7.5876,7.5964,110200.0],["2019-04-12",7.6318,7.9501,7.6229,7.9236,309300.0],["2019-04-15",7.9324,7.9501,7.8529,7.8971,151100.0],["2019-04-16",7.8971,8.0474,7.8175,8.0032,109700.0],["2019-04-17",8.0916,8.2066,8.012,8.1535,296500.0],["2019-04-18",8.1535,8.1712,8.0297,8.1358,141800.0],["2019-04-22",8.0916,8.4011,8.0916,8.3481,273300.0],["2019-04-23",8.3923,8.693,8.3569,8.4011,670000.0],["2019-04-24",8.41,8.4365,8.1005,8.1712,296600.0],["2019-04-25",8.1624,8.295,8.0209,8.2066,251700.0],["2019-04-26",8.1977,8.2331,8.012,8.1182,144800.0],["2019-04-29",8.0916,8.1447,7.9236,7.9678,113200.0],["2019-04-30",7.959,8.3569,7.9059,8.3569,313500.0],["2019-05-01",8.3835,8.463,8.2596,8.3835,277900.0],["2019-05-02",8.4277,8.4896,8.242,8.3039,222500.0],["2019-05-03",8.3304,8.6045,8.2862,8.4454,361500.0],["2019-05-06",8.295,8.4188,8.2862,8.3835,159400.0],["2019-05-07",8.4454,9.3739,8.4454,9.2413,857800.0],["2019-05-08",9.1794,9.2501,8.8433,8.9141,512900.0],["2019-05-09",8.8787,9.4977,8.8433,9.2855,529600.0],["2019-05-10",9.2589,9.3032,8.7814,9.1882,441700.0],["2019-05-13",9.0998,9.0998,7.8175,8.1535,1043200.0],["2019-05-14",8.9848,8.9936,7.3399,7.5168,2248400.0],["2019-05-15",7.4461,7.844,7.4372,7.4991,656100.0],["2019-05-16",7.4726,7.4991,7.2073,7.2692,568300.0],["2019-05-17",7.1808,7.2338,6.9862,7.0039,494300.0],["2019-05-20",6.8536,7.0127,6.6855,6.8978,565900.0],["2019-05-21",6.9243,7.2338,6.9243,7.1454,436500.0],["2019-05-22",7.1631,7.1985,6.9508,7.0127,399100.0],["2019-05-23",6.9155,6.9685,6.7209,6.8182,434900.0],["2019-05-24",6.8447,6.9155,6.7298,6.7828,179100.0],["2019-05-28",6.7828,7.1542,6.7474,7.11,927700.0],["2019-05-29",7.1012,7.1365,6.7828,7.1189,580400.0],["2019-05-30",7.1631,7.1719,6.9066,7.057,435700.0],["2019-05-31",6.9685,6.9685,6.6413,6.6679,460300.0],["2019-06-03",6.7209,6.7917,6.659,6.7209,536200.0],["2019-06-04",6.8182,6.8978,6.7209,6.7828,379900.0],["2019-06-05",6.7917,6.7917,6.544,6.6413,431600.0],["2019-06-06",6.6325,6.659,6.5264,6.6059,419500.0],["2019-06-07",6.3672,6.7298,6.208,6.6767,582000.0],["2019-06-10",6.7474,6.9332,6.6059,6.6679,497700.0],["2019-06-11",6.7386,6.8889,6.6325,6.6502,297300.0],["2019-06-12",6.6325,6.6325,6.3318,6.4202,570700.0],["2019-06-13",6.4291,6.5175,6.4202,6.4556,278200.0],["2019-06-14",6.4202,6.4645,6.3583,6.4291,192500.0],["2019-06-17",6.4556,6.5883,6.4202,6.544,231200.0],["2019-06-18",6.5706,6.8447,6.5706,6.8093,358100.0],["2019-06-19",6.8978,6.9243,6.6413,6.8182,560100.0],["2019-06-20",6.942,7.057,6.8712,6.9066,302300.0],["2019-06-21",6.8889,6.9155,6.7563,6.8093,303100.0],["2019-06-24",6.8005,6.8978,6.7121,6.7209,204700.0],["2019-06-25",6.6944,6.7828,6.6413,6.7209,242900.0],["2019-06-26",6.7474,6.8447,6.5883,6.5883,216500.0],["2019-06-27",6.6059,6.7209,6.5883,6.7209,276600.0],["2019-06-28",6.7474,6.8978,6.7121,6.7298,1570400.0],["2019-07-01",6.8359,6.8536,6.6059,6.7121,232200.0],["2019-07-02",6.6944,6.7032,6.5794,6.6767,171400.0],["2019-07-03",6.6855,6.7209,6.5971,6.7209,148200.0],["2019-07-05",6.6855,6.7121,6.5971,6.6944,126200.0],["2019-07-08",6.6413,6.6767,6.4556,6.4998,356300.0],["2019-07-09",6.4733,6.5617,6.3495,6.5264,174200.0],["2019-07-10",6.5617,6.5971,6.4114,6.4998,250400.0],["2019-07-11",6.4733,6.6148,6.4645,6.544,276400.0],["2019-07-12",6.544,6.5883,6.4821,6.5617,193700.0],["2019-07-15",6.5617,6.6325,6.4733,6.5971,174900.0],["2019-07-16",6.5617,6.659,6.5352,6.544,169600.0],["2019-07-17",6.5352,6.6325,6.5175,6.5529,173000.0],["2019-07-18",6.5175,6.6148,6.5175,6.5883,219900.0],["2019-07-19",6.5529,6.6855,6.4998,6.5883,174100.0],["2019-07-22",6.5971,6.6679,6.5175,6.6325,135900.0],["2019-07-23",6.6413,6.6855,6.4998,6.5529,160400.0],["2019-07-24",6.5087,6.7917,6.5087,6.7828,303400.0],["2019-07-25",6.774,6.8536,6.659,6.6767,201200.0],["2019-07-26",6.6855,6.7917,6.659,6.7209,213300.0],["2019-07-29",6.7651,6.942,6.7474,6.8978,279200.0],["2019-07-30",6.8359,7.057,6.7917,7.0127,238000.0],["2019-07-31",7.0304,7.278,7.0216,7.11,304200.0],["2019-08-01",7.11,7.2427,6.9597,7.0481,303500.0],["2019-08-02",7.3399,7.3399,6.4202,7.1454,773600.0],["2019-08-05",6.9597,7.0746,6.8005,6.8978,304900.0],["2019-08-06",6.9508,7.0039,6.7209,6.8978,270600.0],["2019-08-07",6.7828,6.9243,6.7032,6.8889,432500.0],["2019-08-08",6.9243,7.0481,6.8712,7.0216,336400.0],["2019-08-09",7.0127,7.0835,6.9685,6.9774,320000.0],["2019-08-12",6.9243,7.225,6.9066,7.0039,489900.0],["2019-08-13",7.0393,7.2869,6.9597,7.2604,490700.0],["2019-08-14",7.0923,7.1012,6.8978,6.9685,315100.0],["2019-08-15",6.9862,6.9862,6.7298,6.8712,241900.0],["2019-08-16",6.9155,7.0835,6.9155,7.0127,298500.0],["2019-08-19",7.0923,7.1365,7.0127,7.0216,244900.0],["2019-08-20",7.057,7.2073,7.0393,7.1808,269400.0],["2019-08-21",7.2338,7.4637,7.1808,7.4549,291800.0],["2019-08-22",7.4903,7.561,7.1808,7.4726,365700.0],["2019-08-23",7.4903,7.6406,7.4372,7.5345,284400.0],["2019-08-26",7.6052,7.6406,7.4284,7.5345,167200.0],["2019-08-27",7.6141,7.6141,7.3842,7.4018,248500.0],["2019-08-28",7.3576,7.4195,7.2338,7.2604,311700.0],["2019-08-29",7.3134,7.4372,7.278,7.3576,174600.0],["2019-08-30",7.393,7.393,7.225,7.2604,119900.0],["2019-09-03",7.1985,7.2515,7.0481,7.1189,238800.0],["2019-09-04",7.1189,7.2073,6.9862,6.9951,223100.0],["2019-09-05",7.1012,7.2073,6.9685,7.1631,316500.0],["2019-09-06",7.1985,7.2338,7.0835,7.1985,383300.0],["2019-09-09",7.2073,7.4018,7.1542,7.2604,256600.0],["2019-09-10",7.2692,7.4637,7.2161,7.3311,256600.0],["2019-09-11",7.3842,7.4903,7.2073,7.4903,255700.0],["2019-09-12",7.4726,7.6583,7.3753,7.5699,288000.0],["2019-09-13",7.5257,7.6229,7.4638,7.5345,177000.0],["2019-09-16",7.508,7.5787,7.3665,7.4107,171600.0],["2019-09-17",7.4107,7.5433,7.3223,7.5345,233100.0],["2019-09-18",7.5522,7.5876,7.1985,7.3223,204200.0],["2019-09-19",7.3223,7.4195,7.2604,7.2604,99000.0],["2019-09-20",7.2692,7.3665,7.2338,7.2957,346600.0],["2019-09-23",7.278,7.3399,7.1542,7.3134,157600.0],["2019-09-24",7.3488,7.4018,7.2073,7.2338,147500.0],["2019-09-25",7.2338,7.2957,7.1189,7.1631,98100.0],["2019-09-26",7.1189,7.1277,6.8889,6.8978,101700.0],["2019-09-27",6.8712,6.9066,6.7209,6.7563,118400.0],["2019-09-30",6.7917,6.8005,6.6855,6.7651,147300.0],["2019-10-01",6.7386,6.7828,6.5087,6.5794,175200.0],["2019-10-02",6.544,6.6944,6.4468,6.659,182700.0],["2019-10-03",6.6502,6.7298,6.4998,6.6679,171900.0],["2019-10-04",6.6679,6.7563,6.5706,6.6059,73900.0],["2019-10-07",6.5706,6.6236,6.4733,6.5529,99900.0],["2019-10-08",6.5087,6.6148,6.4379,6.5971,177000.0],["2019-10-09",6.6325,6.827,6.5971,6.8093,174400.0],["2019-10-10",6.8005,6.9332,6.774,6.7917,280000.0],["2019-10-11",6.827,7.0039,6.7386,6.9332,200600.0],["2019-10-14",6.8978,7.0393,6.827,6.9155,161000.0],["2019-10-15",6.9155,6.9862,6.8712,6.9685,98800.0],["2019-10-16",6.9332,7.0304,6.9243,7.0039,198700.0],["2019-10-17",7.0304,7.278,7.0039,7.2427,295300.0],["2019-10-18",7.1896,7.2427,6.9951,7.0304,239400.0],["2019-10-21",7.0481,7.0923,6.9774,7.0835,131600.0],["2019-10-22",7.0923,7.2161,7.057,7.1631,163600.0],["2019-10-23",7.1719,7.2515,7.0923,7.1542,137100.0],["2019-10-24",7.1719,7.225,7.057,7.1631,112000.0],["2019-10-25",7.1542,7.2957,7.0746,7.2692,112500.0],["2019-10-28",7.2692,7.3311,7.1189,7.1985,111700.0],["2019-10-29",7.1631,7.1985,7.0746,7.1808,125400.0],["2019-10-30",7.1896,7.2073,7.1012,7.1896,90100.0],["2019-10-31",7.1896,7.2869,7.1012,7.2692,154500.0],["2019-11-01",7.2869,7.4461,7.0216,7.0835,474000.0],["2019-11-04",7.1631,7.2604,7.1189,7.1896,150000.0],["2019-11-05",7.2073,7.3046,7.1719,7.2604,135000.0],["2019-11-06",7.2073,7.3134,7.1719,7.278,185300.0],["2019-11-07",6.6502,7.1985,6.5529,6.774,475500.0],["2019-11-08",6.7651,6.8447,6.6502,6.7474,207300.0],["2019-11-11",6.6855,6.7386,6.5883,6.6413,146600.0],["2019-11-12",6.6325,6.7032,6.5087,6.5794,156300.0],["2019-11-13",6.5087,6.5794,6.4291,6.5617,318100.0],["2019-11-14",6.544,6.606,6.4291,6.5617,168600.0],["2019-11-15",6.6148,6.6679,6.491,6.6413,234900.0],["2019-11-18",6.6148,6.774,6.544,6.6944,194100.0],["2019-11-19",6.6855,6.7209,6.5971,6.6236,389700.0],["2019-11-20",6.7386,6.7386,6.2699,6.2787,266600.0],["2019-11-21",6.2876,6.3672,6.2345,6.2611,577400.0],["2019-11-22",6.3053,6.3141,6.1549,6.2522,200300.0],["2019-11-25",6.2345,6.2787,6.1373,6.1992,211500.0],["2019-11-26",6.208,6.2699,6.0577,6.0842,180600.0],["2019-11-27",6.0842,6.1373,6.04,6.0665,191600.0],["2019-11-29",6.0223,6.0577,5.9073,5.9692,69600.0],["2019-12-02",5.9339,5.9692,5.7924,5.8454,201900.0],["2019-12-03",5.8277,5.8454,5.6597,5.8189,196500.0],["2019-12-04",5.8631,5.925,5.8101,5.9162,180500.0],["2019-12-05",5.9427,6.0223,5.7216,5.7481,283100.0],["2019-12-06",5.7658,5.9781,5.7481,5.8543,488800.0],["2019-12-09",5.8631,5.9692,5.8012,5.8985,169700.0],["2019-12-10",5.8543,6.0488,5.8277,5.9515,170500.0],["2019-12-11",5.9162,6.0046,5.8896,5.9781,117900.0],["2019-12-12",5.9869,6.1107,5.9692,6.0223,137200.0],["2019-12-13",6.0311,6.2345,6.0046,6.2257,198300.0],["2019-12-16",6.2257,6.3937,6.1815,6.2522,186500.0],["2019-12-17",6.3318,6.4821,6.2699,6.3849,274100.0],["2019-12-18",6.5087,6.6679,6.4379,6.5087,235900.0],["2019-12-19",6.5087,6.5971,6.4821,6.5264,219300.0],["2019-12-20",6.544,6.5794,6.376,6.4114,532400.0],["2019-12-23",6.4114,7.0835,6.3583,6.9155,1239800.0],["2019-12-24",6.9332,6.9951,6.8889,6.942,126200.0],["2019-12-26",6.9508,7.0304,6.8093,6.8712,223500.0],["2019-12-27",6.9508,6.9597,6.6944,6.7032,278400.0],["2019-12-30",6.7474,6.7651,6.6236,6.6502,188700.0],["2019-12-31",6.6413,6.774,6.5087,6.5706,378500.0],["2020-01-02",6.6413,6.8801,6.4998,6.8624,232600.0],["2020-01-03",6.8005,6.8624,6.7298,6.7563,124400.0],["2020-01-06",6.6855,6.7474,6.6413,6.7032,157100.0],["2020-01-07",6.7032,6.8182,6.6944,6.7121,117800.0],["2020-01-08",6.7032,6.8712,6.7032,6.8093,134000.0],["2020-01-09",6.8624,6.9332,6.7298,6.7651,139300.0],["2020-01-10",6.7563,6.9243,6.7563,6.8536,171600.0],["2020-01-13",6.8536,6.8978,6.774,6.7828,155700.0],["2020-01-14",6.7563,6.8005,6.6679,6.6679,108500.0],["2020-01-15",6.6767,6.8447,6.6679,6.8093,128200.0],["2020-01-16",6.8536,7.0304,6.8447,6.9243,124500.0],["2020-01-17",6.9685,6.9685,6.827,6.8447,84100.0],["2020-01-21",6.774,6.8447,6.7298,6.7828,122500.0],["2020-01-22",6.6767,6.827,6.6767,6.7386,149400.0],["2020-01-23",6.6944,6.7828,6.6325,6.7121,103700.0],["2020-01-24",6.7563,6.9685,6.7563,6.8536,254700.0],["2020-01-27",6.7474,6.7828,6.6679,6.6679,139400.0],["2020-01-28",6.7209,6.8801,6.7209,6.8005,184000.0],["2020-01-29",6.8005,6.8005,6.6855,6.774,146100.0],["2020-01-30",6.7032,6.7563,6.5971,6.7209,99100.0],["2020-01-31",6.7121,6.7121,6.4202,6.4733,136500.0],["2020-02-03",6.4733,6.5971,6.4468,6.5529,131000.0],["2020-02-04",6.6413,6.7032,6.5087,6.5264,111200.0],["2020-02-05",6.5794,6.6325,6.4998,6.6148,168800.0],["2020-02-06",6.6502,6.7209,6.5529,6.6236,149300.0],["2020-02-07",6.5883,6.774,6.5529,6.6325,358400.0],["2020-02-10",6.6325,6.6944,6.5175,6.6679,123700.0],["2020-02-11",6.6944,6.9066,6.6413,6.8005,222500.0],["2020-02-12",6.8447,7.0216,6.7651,6.8801,254300.0],["2020-02-13",6.8536,7.278,6.8182,6.9508,323000.0],["2020-02-14",6.9243,7.11,6.8801,7.0835,159400.0],["2020-02-18",7.0481,7.0481,6.8801,6.942,217400.0],["2020-02-19",6.9774,7.0746,6.827,7.0216,249100.0],["2020-02-20",7.0393,7.1985,7.0039,7.1719,189700.0],["2020-02-21",7.1719,7.1719,7.0304,7.0658,94400.0],["2020-02-24",6.8182,6.9332,6.7474,6.8536,174400.0],["2020-02-25",6.8889,6.8889,6.6767,6.774,150700.0],["2020-02-26",6.7828,6.8889,6.5971,6.6236,221800.0],["2020-02-27",6.4026,6.6325,6.3141,6.4379,284800.0],["2020-02-28",6.2345,6.4026,6.04,6.1815,282100.0],["2020-03-02",6.1461,6.4379,6.1284,6.4202,300700.0],["2020-03-03",6.4202,6.5352,6.3141,6.4556,194500.0],["2020-03-04",6.5529,6.7032,6.4379,6.6767,170800.0],["2020-03-05",6.5264,6.7032,6.2964,6.3583,217900.0],["2020-03-06",5.9958,6.093,5.2529,5.3767,958700.0],["2020-03-09",4.8638,5.3237,4.7312,4.8019,536300.0],["2020-03-10",5.0937,5.1822,4.7312,4.9169,418500.0],["2020-03-11",4.8903,4.8903,4.5012,4.5543,459500.0],["2020-03-12",4.3774,4.4393,3.9087,3.9176,557000.0],["2020-03-13",4.1917,4.3332,3.9264,4.3332,838100.0],["2020-03-16",3.9706,4.5012,3.7407,4.2802,373600.0],["2020-03-17",4.3509,4.5278,4.2094,4.5101,404600.0],["2020-03-18",4.3509,4.4747,4.2536,4.3332,369500.0],["2020-03-19",4.3332,4.687,4.2536,4.5012,409100.0],["2020-03-20",4.5278,4.6339,4.174,4.2359,408500.0],["2020-03-23",4.1298,4.4747,4.1298,4.3597,308800.0],["2020-03-24",4.572,4.7577,4.3332,4.6162,342600.0],["2020-03-25",4.5897,4.8373,4.5808,4.6339,294100.0],["2020-03-26",4.6339,5.0584,4.6339,4.8108,339700.0],["2020-03-27",4.6074,4.7842,4.5631,4.5808,261400.0],["2020-03-30",4.5543,4.9257,4.4659,4.7754,303400.0],["2020-03-31",4.7577,4.908,4.6781,4.74,308700.0],["2020-04-01",4.5897,4.7842,4.5012,4.6958,384200.0],["2020-04-02",4.7135,4.8638,4.6516,4.7754,250700.0],["2020-04-03",4.7931,4.8903,4.6781,4.8196,220300.0],["2020-04-06",4.9965,5.2441,4.908,5.2176,322400.0],["2020-04-07",5.3414,5.3944,5.1733,5.2087,341200.0],["2020-04-08",5.2706,5.6509,5.2618,5.3325,325000.0],["2020-04-09",5.4298,5.6067,5.2883,5.4121,317700.0],["2020-04-13",5.3944,5.4386,5.1822,5.2176,257800.0],["2020-04-14",5.2971,5.359,5.191,5.2176,392900.0],["2020-04-15",5.0495,5.5359,5.0495,5.4298,217000.0],["2020-04-16",5.4209,5.8189,5.3679,5.8012,305800.0],["2020-04-17",5.8808,5.9869,5.5359,5.6155,299100.0],["2020-04-20",5.5713,5.6332,5.3237,5.3502,232500.0],["2020-04-21",5.2795,5.4386,5.2176,5.2971,313300.0],["2020-04-22",5.3325,5.6067,5.3325,5.5271,226800.0],["2020-04-23",5.5182,5.7393,5.5005,5.5094,260400.0],["2020-04-24",5.4917,5.8189,5.4917,5.757,187700.0],["2020-04-27",5.7924,5.9958,5.7658,5.9162,202300.0],["2020-04-28",5.9958,6.1373,5.9692,6.0842,203100.0],["2020-04-29",6.1815,6.3053,6.1196,6.1373,467100.0],["2020-04-30",6.0577,6.2699,6.04,6.1549,372300.0],["2020-05-01",6.0311,6.1019,5.9162,6.0754,229900.0],["2020-05-04",5.9958,6.1373,5.9162,6.0665,213400.0],["2020-05-05",6.1107,6.3141,6.1019,6.1549,296300.0],["2020-05-06",6.1549,6.2168,5.9958,6.1726,200400.0],["2020-05-07",6.1638,6.2345,5.9958,6.1638,321300.0],["2020-05-08",6.0046,6.2876,5.9781,6.2345,214100.0],["2020-05-11",6.1903,6.2876,6.0754,6.0842,283700.0],["2020-05-12",6.1019,6.1373,5.9427,5.9692,318000.0],["2020-05-13",5.8985,5.9604,5.589,5.6243,243900.0],["2020-05-14",5.5624,5.5978,5.359,5.4563,328000.0],["2020-05-15",5.4563,5.757,5.4298,5.7039,236600.0],["2020-05-18",5.757,5.9781,5.6951,5.7305,269500.0],["2020-05-19",5.7128,5.925,5.6597,5.7924,298400.0],["2020-05-20",5.8985,6.2257,5.7835,6.1461,287000.0],["2020-05-21",6.1284,6.2168,6.1284,6.1284,228600.0],["2020-05-22",6.1284,6.1992,6.0754,6.1107,173100.0],["2020-05-26",6.2345,6.2434,6.1019,6.1373,177000.0],["2020-05-27",6.1815,6.2964,6.0488,6.2345,183600.0],["2020-05-28",6.2787,6.3053,6.0577,6.1107,162300.0],["2020-05-29",6.0754,6.0754,5.8985,5.9781,226300.0],["2020-06-01",6.0046,6.0488,5.7747,5.7924,350400.0],["2020-06-02",5.8366,6.0842,5.7747,5.8454,303700.0],["2020-06-03",5.9073,6.0665,5.8277,6.0134,204100.0],["2020-06-04",5.9427,6.1196,5.8896,6.0665,217200.0],["2020-06-05",6.1726,6.4291,6.0754,6.3495,291800.0],["2020-06-08",6.376,6.376,6.0134,6.1196,335500.0],["2020-06-09",6.0665,6.1373,5.9604,6.1107,180200.0],["2020-06-10",6.1196,6.1373,5.925,6.04,171600.0],["2020-06-11",5.8454,6.0046,5.5624,5.6951,446000.0],["2020-06-12",5.8189,5.9162,5.642,5.7747,234500.0],["2020-06-15",5.6597,5.7747,5.5536,5.7658,258100.0],["2020-06-16",5.9073,5.9692,5.6597,5.7305,172500.0],["2020-06-17",5.7305,5.7305,5.4475,5.4917,437800.0],["2020-06-18",5.4652,5.5271,5.3856,5.4475,410900.0],["2020-06-19",5.4652,5.5094,5.2441,5.2883,686300.0],["2020-06-22",5.2706,5.3679,5.0849,5.2176,680600.0],["2020-06-23",5.2706,5.5624,5.2441,5.3679,602600.0],["2020-06-24",5.2883,5.3856,5.0495,5.0937,469600.0],["2020-06-25",5.0672,5.2175,5.0142,5.2087,380700.0],["2020-06-26",5.1733,5.3944,5.0407,5.3502,2008900.0],["2020-06-29",5.4033,5.7216,5.3325,5.6332,323100.0],["2020-06-30",5.6243,5.6862,5.4917,5.5094,264100.0],["2020-07-01",5.5271,5.5448,5.2352,5.2706,257400.0],["2020-07-02",5.3325,5.4121,5.1999,5.2087,162600.0],["2020-07-06",5.2706,5.3856,5.2441,5.3414,172300.0],["2020-07-07",5.3237,5.3679,5.191,5.2087,172900.0],["2020-07-08",5.2087,5.2795,5.1291,5.2352,118600.0],["2020-07-09",5.2175,5.3414,5.1203,5.2087,144600.0],["2020-07-10",5.2264,5.4563,5.138,5.4121,316000.0],["2020-07-13",5.474,5.5448,5.2176,5.2176,276100.0],["2020-07-14",5.2176,5.4917,5.191,5.474,269600.0],["2020-07-15",5.5271,5.6509,5.5005,5.5713,285400.0],["2020-07-16",5.5801,5.6243,5.4563,5.6067,187300.0],["2020-07-17",5.5801,5.6597,5.474,5.5182,165900.0],["2020-07-20",5.5271,5.6862,5.5182,5.6067,325300.0],["2020-07-21",5.6332,6.7032,5.6332,6.0311,5882100.0],["2020-07-22",5.9162,6.0488,5.642,5.7216,671200.0],["2020-07-23",5.7216,5.8366,5.474,5.4828,369400.0],["2020-07-24",5.4917,5.5801,5.3148,5.3944,296300.0],["2020-07-27",5.7305,6.0665,5.642,5.9073,471000.0],["2020-07-28",5.925,6.1284,5.925,6.093,397000.0],["2020-07-29",6.1019,6.2345,5.9869,6.0665,183400.0],["2020-07-30",6.0223,6.0223,5.8631,5.9604,117700.0],["2020-07-31",5.9692,5.9781,5.8101,5.9692,182600.0],["2020-08-03",5.9515,6.1284,5.8896,5.9869,220800.0],["2020-08-04",5.9869,6.1107,5.925,6.0754,147200.0],["2020-08-05",6.1107,6.1815,5.9692,6.1461,158400.0],["2020-08-06",6.1903,6.208,6.0311,6.1107,132500.0],["2020-08-07",6.323,7.2073,6.323,7.0127,1384800.0],["2020-08-10",7.0393,7.5433,7.0304,7.393,730200.0],["2020-08-11",7.4372,7.4991,7.3488,7.4284,541400.0],["2020-08-12",7.508,8.5249,7.508,7.7379,964300.0],["2020-08-13",8.0916,8.0916,7.4637,7.6052,394100.0],["2020-08-14",7.6052,7.7202,7.4549,7.6406,257000.0],["2020-08-17",7.7025,7.7202,7.5522,7.6052,201100.0],["2020-08-18",7.5433,7.5876,7.2427,7.4726,295000.0],["2020-08-19",7.4461,7.4726,7.2869,7.393,264700.0],["2020-08-20",7.278,7.4549,7.225,7.393,203600.0],["2020-08-21",7.3753,7.9678,7.2957,7.7733,583400.0],["2020-08-24",7.8086,8.2685,7.5699,8.1624,694200.0],["2020-08-25",8.1624,8.8345,7.9855,8.2508,927200.0],["2020-08-26",8.242,8.4719,8.0916,8.3569,510300.0],["2020-08-27",8.3216,8.5338,8.1093,8.4542,507300.0],["2020-08-28",8.5249,8.578,8.295,8.5603,395400.0],["2020-08-31",8.5338,8.5603,8.2862,8.41,329000.0],["2020-09-01",8.463,8.7637,8.3127,8.6311,276700.0],["2020-09-02",8.7372,9.6038,8.6311,8.8433,2566600.0],["2020-09-03",8.746,8.7991,7.8352,8.127,989400.0],["2020-09-04",8.127,8.1535,7.7467,8.0474,296200.0],["2020-09-08",7.844,7.8617,7.3311,7.3488,530500.0],["2020-09-09",7.5168,7.6141,7.2957,7.508,411400.0],["2020-09-10",7.5168,7.729,7.278,7.2957,344100.0],["2020-09-11",7.3665,7.4638,7.3134,7.3753,487600.0],["2020-09-14",7.4549,7.6583,7.2692,7.3046,421600.0],["2020-09-15",7.4284,7.4991,7.225,7.3311,313600.0],["2020-09-16",7.3134,7.3134,6.7032,6.7298,699500.0],["2020-09-17",6.6855,6.6855,6.2699,6.3849,827400.0],["2020-09-18",6.4821,6.7828,6.1726,6.3495,1218300.0],["2020-09-21",6.2168,6.4556,6.1196,6.3937,618600.0],["2020-09-22",6.4379,6.5264,6.3583,6.4821,371300.0],["2020-09-23",6.5175,6.5971,6.0665,6.093,359700.0],["2020-09-24",6.0311,6.1549,5.9162,6.0223,312600.0],["2020-09-25",6.0046,6.1461,5.9958,6.1196,269400.0],["2020-09-28",6.1992,6.3141,6.1196,6.1815,177700.0],["2020-09-29",6.3053,6.4026,6.0754,6.208,223100.0],["2020-09-30",6.1992,6.2434,6.1196,6.2345,215100.0],["2020-10-01",6.2964,6.3053,6.1815,6.2257,309700.0],["2020-10-02",6.1284,6.1815,5.8189,5.8366,386700.0],["2020-10-05",5.9339,6.0577,5.8454,5.9515,271800.0],["2020-10-06",5.9604,6.1373,5.8189,5.8189,222400.0],["2020-10-07",5.8631,5.9869,5.7658,5.9604,491300.0],["2020-10-08",6.0311,6.1638,5.8985,5.9781,512100.0],["2020-10-09",6.0046,6.1461,5.925,6.0134,305900.0],["2020-10-12",6.093,6.2876,6.0665,6.2434,317400.0],["2020-10-13",6.2964,6.3672,6.1549,6.2964,240200.0],["2020-10-14",6.2876,6.3849,6.0754,6.1461,188800.0],["2020-10-15",6.0223,6.3053,5.9427,6.1815,141000.0],["2020-10-16",6.208,6.2699,5.9692,5.9869,152300.0],["2020-10-19",5.9958,6.1107,5.9604,5.9869,98600.0],["2020-10-20",6.0223,6.2522,6.0046,6.0488,180700.0],["2020-10-21",6.0223,6.2787,5.9958,6.2257,324700.0],["2020-10-22",6.1903,6.2699,6.0577,6.1019,213200.0],["2020-10-23",6.1903,6.2787,6.0754,6.1903,132500.0],["2020-10-26",6.1373,6.1461,5.8808,5.9958,165200.0],["2020-10-27",5.9958,6.04,5.8543,5.8631,95700.0],["2020-10-28",5.8012,5.9073,5.6509,5.8543,288900.0],["2020-10-29",5.9162,5.9162,5.7658,5.7835,211300.0],["2020-10-30",5.7393,5.7393,5.3944,5.4475,376400.0],["2020-11-02",5.5094,5.6509,5.4386,5.5005,285500.0],["2020-11-03",5.5448,6.0223,5.5448,5.9781,306800.0],["2020-11-04",6.0665,6.5264,5.9781,6.4733,518400.0],["2020-11-05",6.5175,6.7828,6.4556,6.7032,431000.0],["2020-11-06",6.9155,6.9685,6.2345,6.3937,856400.0],["2020-11-09",6.6679,6.8801,6.208,6.4379,821000.0],["2020-11-10",6.4556,6.8005,6.3849,6.4291,351500.0],["2020-11-11",6.4998,6.544,6.2876,6.491,278200.0],["2020-11-12",6.4998,7.2427,6.3495,7.0746,1350000.0],["2020-11-13",7.1985,7.2515,6.6679,6.827,461100.0],["2020-11-16",7.0746,7.2161,6.9508,7.1719,329600.0],["2020-11-17",7.1808,7.3665,6.9243,7.2338,304300.0],["2020-11-18",7.2427,7.3134,7.0304,7.0923,255500.0],["2020-11-19",7.0835,7.1631,6.9862,7.1189,157300.0],["2020-11-20",7.0746,7.3223,7.0393,7.1985,183200.0],["2020-11-23",7.2604,7.3665,7.0923,7.1631,243000.0],["2020-11-24",7.2515,7.4372,7.0835,7.3134,256300.0],["2020-11-25",7.3842,7.7025,7.2604,7.6671,307600.0],["2020-11-27",7.8794,8.0828,7.7998,7.8794,457400.0],["2020-11-30",7.8617,7.8794,7.4549,7.5699,428800.0],["2020-12-01",7.7202,7.7379,7.4549,7.5168,281300.0],["2020-12-02",7.4284,7.4284,7.2515,7.3488,271100.0],["2020-12-03",7.393,7.5168,7.2869,7.4814,216400.0],["2020-12-04",7.5257,7.7202,7.3576,7.4726,341700.0],["2020-12-07",7.5433,7.6495,7.3665,7.4549,288900.0],["2020-12-08",7.4372,7.5876,7.3134,7.5522,407900.0],["2020-12-09",7.5522,7.7114,7.3842,7.4284,223500.0],["2020-12-10",7.4195,7.5787,7.3399,7.5433,202300.0],["2020-12-11",7.5257,7.5876,7.2957,7.4549,160000.0],["2020-12-14",7.4372,7.8263,7.4284,7.6495,315500.0],["2020-12-15",7.7025,7.7379,7.561,7.6229,172300.0],["2020-12-16",7.676,8.2154,7.6052,8.1801,538200.0],["2020-12-17",8.1801,8.2066,7.8705,8.0386,338800.0],["2020-12-18",8.1712,8.1889,8.0209,8.0916,495300.0],["2020-12-21",8.0828,8.3923,7.7644,7.959,742500.0],["2020-12-22",7.9767,7.9943,7.7821,7.9501,207100.0],["2020-12-23",7.8086,7.9324,7.4461,7.8175,466500.0],["2020-12-24",7.9413,7.9855,7.791,7.8971,162300.0],["2020-12-28",8.0474,9.1263,8.0474,8.3304,5958100.0],["2020-12-29",9.595,12.0888,8.861,11.4432,34641300.0],["2020-12-30",11.0099,11.0453,10.2759,10.5501,4852600.0],["2020-12-31",10.6208,10.6473,9.4712,9.9841,2219100.0],["2021-01-04",10.1256,10.1344,9.1174,9.5066,1867600.0],["2021-01-05",9.3739,9.8691,9.2413,9.7188,1046300.0],["2021-01-06",9.7011,10.1698,9.3032,9.7542,2126000.0],["2021-01-07",10.214,11.2222,10.1256,10.6827,1953700.0],["2021-01-08",10.8596,11.231,10.4351,10.8065,1127500.0],["2021-01-11",10.5235,11.063,10.3732,10.6385,649200.0],["2021-01-12",10.7004,10.8242,10.1256,10.7535,833200.0],["2021-01-13",10.7269,11.0188,10.612,10.7535,578600.0],["2021-01-14",10.7181,11.3194,10.3644,11.0099,1252300.0],["2021-01-15",10.8773,11.6997,10.5678,11.2045,2010800.0],["2021-01-19",11.3194,11.3636,10.5058,10.9569,993600.0],["2021-01-20",10.9657,11.8942,10.7977,11.7881,1100500.0],["2021-01-21",11.8058,12.1242,11.4079,11.9031,600100.0],["2021-01-22",11.7174,12.0004,11.5936,11.9473,459500.0],["2021-01-25",12.2038,13.6629,12.0711,12.9554,1772000.0],["2021-01-26",13.2561,13.4772,12.8051,13.1677,1055200.0],["2021-01-27",12.5575,13.3269,12.2038,12.7344,1199200.0],["2021-01-28",12.6282,12.6636,11.2398,11.6201,1195600.0],["2021-01-29",11.6201,12.2303,11.1779,11.1868,808700.0],["2021-02-01",11.3636,11.9119,10.9657,11.5847,805300.0],["2021-02-02",11.7085,11.9915,11.4079,11.5582,988200.0],["2021-02-03",12.0092,12.7344,11.9827,12.3541,918500.0],["2021-02-04",13.1588,13.2207,12.0888,12.584,1294300.0],["2021-02-05",12.5575,12.7255,12.1065,12.5929,943000.0],["2021-02-08",12.8316,13.9547,12.7432,13.884,996500.0],["2021-02-09",13.8486,14.1051,13.486,14.0697,714600.0],["2021-02-10",14.1404,14.7153,13.0527,13.2915,1117800.0],["2021-02-11",13.5922,13.9901,12.9554,13.3976,683500.0],["2021-02-12",13.5479,13.6983,13.0792,13.1942,777900.0],["2021-02-16",13.4065,13.4595,12.2834,12.3276,1068300.0],["2021-02-17",12.301,12.7786,12.08,12.4337,805600.0],["2021-02-18",12.0357,12.2834,11.1603,11.1779,1587900.0],["2021-02-19",11.5847,11.6378,10.7092,10.7092,1889200.0],["2021-02-22",10.7446,10.7888,10.1963,10.214,1899200.0],["2021-02-23",9.6569,9.9487,9.2059,9.5419,1964900.0],["2021-02-24",9.6569,9.878,9.5154,9.7188,1447800.0],["2021-02-25",9.8072,9.8426,8.9229,8.9229,1453500.0],["2021-02-26",8.9229,9.0998,8.7107,8.7637,1595200.0],["2021-03-01",9.1882,9.6304,9.1528,9.3474,1013900.0],["2021-03-02",9.3651,9.427,9.0732,9.0998,741100.0],["2021-03-03",9.2413,9.3208,8.7549,8.8256,967000.0],["2021-03-04",9.2059,9.2059,8.1358,8.5338,1540400.0],["2021-03-05",8.4896,8.9141,7.6495,8.5338,2208000.0],["2021-03-08",8.7549,9.3562,8.4542,8.5249,1560500.0],["2021-03-09",8.8433,9.3474,8.5957,9.1263,1324200.0],["2021-03-10",9.1705,9.5154,8.9583,9.2501,1193000.0],["2021-03-11",9.4004,10.1521,9.2501,9.8426,1371700.0],["2021-03-12",9.4358,10.329,9.312,9.8072,3664700.0],["2021-03-15",9.7984,9.7984,9.3739,9.6127,1074600.0],["2021-03-16",9.7365,9.8603,9.2501,9.4358,726400.0],["2021-03-17",8.9583,9.5242,8.9317,9.4093,857100.0],["2021-03-18",9.2589,9.3916,8.8521,8.9406,716700.0],["2021-03-19",9.0113,9.1617,8.7637,8.8875,790700.0],["2021-03-22",9.1528,9.595,9.1086,9.4447,853100.0],["2021-03-23",9.427,9.4535,8.7902,8.861,549900.0],["2021-03-24",8.976,9.0732,8.4011,8.4365,590300.0],["2021-03-25",8.2773,8.7018,8.2243,8.6045,686900.0],["2021-03-26",8.6664,8.7195,7.959,8.4277,2499800.0],["2021-03-29",8.4011,8.4896,8.1447,8.1535,821600.0],["2021-03-30",8.1005,8.4011,7.9943,8.295,421100.0],["2021-03-31",8.0386,8.5426,8.0386,8.4719,1042700.0],["2021-04-01",8.7283,8.7372,8.4011,8.5161,506800.0],["2021-04-05",8.6311,8.6753,8.2685,8.3481,446100.0],["2021-04-06",8.295,8.4188,8.1624,8.2596,438300.0],["2021-04-07",8.2331,8.3127,8.0209,8.127,889000.0],["2021-04-08",8.1801,8.242,7.8352,7.9236,785300.0],["2021-04-09",7.9236,8.1889,7.8529,8.012,596700.0],["2021-04-12",8.1005,8.1447,7.7998,7.8705,459900.0],["2021-04-13",7.9148,8.0386,7.8263,8.012,470400.0],["2021-04-14",8.0474,8.2685,8.0474,8.1447,420600.0],["2021-04-15",8.2331,8.2331,7.7114,8.0032,494600.0],["2021-04-16",7.9855,7.9855,7.7733,7.8971,408700.0],["2021-04-19",7.844,7.9148,7.4284,7.4903,420500.0],["2021-04-20",7.4372,7.4372,7.2161,7.3134,568800.0],["2021-04-21",7.225,7.5787,7.1719,7.561,362500.0],["2021-04-22",7.6318,7.6671,7.4284,7.5433,303900.0],["2021-04-23",7.5433,7.7644,7.5257,7.7025,265900.0],["2021-04-26",7.791,7.8705,7.6848,7.7821,279700.0],["2021-04-27",7.9413,8.012,7.7379,7.8705,463900.0],["2021-04-28",7.7998,7.9678,7.676,7.9148,373900.0],["2021-04-29",7.9943,8.0209,7.6937,7.8529,283500.0],["2021-04-30",7.9059,7.9059,7.4903,7.5787,388500.0],["2021-05-03",7.5876,8.0474,7.5257,7.8617,896800.0],["2021-05-04",7.8263,8.3923,7.4372,7.5787,3404600.0],["2021-05-05",7.729,7.8705,7.508,7.5876,853400.0],["2021-05-06",7.6495,7.6495,7.1985,7.2957,905900.0],["2021-05-07",7.1808,7.2869,6.7917,6.9862,1362900.0],["2021-05-10",6.9508,6.9508,6.659,6.7121,713400.0],["2021-05-11",6.3849,6.7651,6.2787,6.5794,1186800.0],["2021-05-12",6.4291,6.5706,6.376,6.4645,798400.0],["2021-05-13",6.4556,6.5264,6.1196,6.3849,847000.0],["2021-05-14",6.4733,6.5529,6.376,6.4998,375300.0],["2021-05-17",6.4821,6.6679,6.4556,6.6413,603500.0],["2021-05-18",6.659,6.9066,6.5794,6.7917,482600.0],["2021-05-19",6.6502,6.9066,6.5883,6.8978,422700.0],["2021-05-20",6.9155,7.1365,6.8005,7.0393,566700.0],["2021-05-21",7.1277,7.1631,7.0304,7.0746,396200.0],["2021-05-24",7.11,7.2515,7.0746,7.1542,368400.0],["2021-05-25",7.1719,7.2692,7.0127,7.057,302100.0],["2021-05-26",7.0746,7.6229,7.0746,7.4726,561700.0],["2021-05-27",7.5257,7.7556,7.4372,7.7025,427200.0],["2021-05-28",7.7821,8.0474,7.5433,7.561,594300.0],["2021-06-01",7.676,7.8705,7.561,7.729,479300.0],["2021-06-02",7.7379,7.791,7.5345,7.729,420800.0],["2021-06-03",7.6671,7.729,7.561,7.6671,379000.0],["2021-06-04",7.6406,7.7821,7.5699,7.6848,299300.0],["2021-06-07",7.7114,7.844,7.7025,7.7733,409700.0],["2021-06-08",7.8263,8.0032,7.7467,7.8263,502600.0],["2021-06-09",7.8529,8.1005,7.8263,8.0209,613700.0],["2021-06-10",7.9855,8.1889,7.8529,7.9413,717600.0],["2021-06-11",7.9678,8.0386,7.7556,7.791,418800.0],["2021-06-14",7.7998,8.1624,7.7998,8.0828,480600.0],["2021-06-15",8.0828,8.1712,7.9767,8.012,359300.0],["2021-06-16",8.0032,8.0297,7.6495,7.7733,440200.0],["2021-06-17",7.7291,7.9943,7.6937,7.8882,556300.0],["2021-06-18",7.8175,7.9413,7.1808,7.3046,1314200.0],["2021-06-21",7.3046,7.6318,7.2957,7.5699,466000.0],["2021-06-22",7.5522,7.5876,7.3399,7.4814,379600.0],["2021-06-23",7.4991,7.8529,7.4991,7.6406,480100.0],["2021-06-24",7.7644,7.8175,7.4991,7.6848,409700.0],["2021-06-25",7.7379,7.7733,7.5345,7.5964,2721900.0],["2021-06-28",7.6937,7.8971,7.6406,7.729,475800.0],["2021-06-29",7.7379,7.7821,7.6052,7.7025,231300.0],["2021-06-30",7.7202,7.791,7.5699,7.7556,299200.0],["2021-07-01",7.7291,7.7998,7.278,7.508,642600.0],["2021-07-02",7.5787,7.5787,7.4284,7.4814,317000.0],["2021-07-06",7.4903,7.5964,7.2515,7.2692,835900.0],["2021-07-07",7.8705,7.9059,7.278,7.278,1938100.0],["2021-07-08",7.057,7.4284,6.9862,7.4107,582600.0],["2021-07-09",7.508,7.561,7.3753,7.4726,289900.0],["2021-07-12",7.4284,7.4903,7.2692,7.3223,445100.0],["2021-07-13",7.2515,7.3134,7.0746,7.0746,636700.0],["2021-07-14",7.1277,7.278,6.8624,6.8801,409600.0],["2021-07-15",6.9332,7.0039,6.8005,6.8624,259700.0],["2021-07-16",6.8801,6.9508,6.7032,6.7032,373300.0],["2021-07-19",6.6325,6.8182,6.4821,6.7563,366100.0],["2021-07-20",6.8182,6.9597,6.7209,6.8624,476400.0],["2021-07-21",6.9066,7.0746,6.9066,6.9951,228700.0],["2021-07-22",6.9685,6.9685,6.7651,6.7828,198000.0],["2021-07-23",6.8182,6.8536,6.6148,6.6325,606400.0],["2021-07-26",6.8447,6.8447,6.5529,6.5706,464400.0],["2021-07-27",6.5175,6.6059,6.2699,6.3849,652600.0],["2021-07-28",6.4556,6.9508,6.4556,6.8801,1032500.0],["2021-07-29",6.942,7.0216,6.8359,6.8536,453400.0],["2021-07-30",6.8182,6.8624,6.6502,6.6855,425100.0],["2021-08-02",6.7209,6.8801,6.6855,6.6944,1057800.0],["2021-08-03",6.7121,6.7298,6.3849,6.544,543000.0],["2021-08-04",6.544,6.6413,6.4733,6.4733,409000.0],["2021-08-05",6.5352,6.6679,6.4998,6.5529,464500.0],["2021-08-06",6.5706,6.7121,6.5087,6.5529,306700.0],["2021-08-09",6.659,6.8005,6.5883,6.7651,721500.0],["2021-08-10",6.7828,6.8182,6.5617,6.6148,552400.0],["2021-08-11",6.8447,6.8447,6.491,6.5617,536200.0],["2021-08-12",6.6059,6.6236,6.4645,6.5706,363100.0],["2021-08-13",6.6148,6.6236,6.3849,6.4114,434500.0],["2021-08-16",7.0481,7.2515,6.2876,6.4026,3334500.0],["2021-08-17",6.1903,6.2168,5.6686,5.7128,1940000.0],["2021-08-18",5.8631,6.2964,5.6862,6.0665,1048300.0],["2021-08-19",5.9604,6.0311,5.8631,5.9427,662600.0],["2021-08-20",5.8896,6.2699,5.8366,6.208,747400.0],["2021-08-23",6.3672,6.4998,6.2345,6.4026,1016600.0],["2021-08-24",6.4556,6.7209,6.4556,6.6325,782100.0],["2021-08-25",6.5706,6.7121,6.5529,6.5883,529900.0],["2021-08-26",6.5264,6.6767,6.4556,6.544,407400.0],["2021-08-27",6.5352,6.7651,6.5352,6.7032,287600.0],["2021-08-30",6.774,6.8624,6.5883,6.6944,453600.0],["2021-08-31",6.7209,6.827,6.5971,6.6325,384400.0],["2021-09-01",6.6767,6.8005,6.6236,6.659,324200.0],["2021-09-02",6.6767,6.8712,6.6502,6.7032,352400.0],["2021-09-03",6.7121,6.8093,6.6767,6.774,339600.0],["2021-09-07",6.8005,6.8889,6.6679,6.7121,334200.0],["2021-09-08",6.7386,6.7386,6.376,6.3849,437700.0],["2021-09-09",6.4379,6.5175,6.3849,6.4291,298100.0],["2021-09-10",6.491,6.6059,6.376,6.4026,231400.0],["2021-09-13",6.5529,6.6325,6.2964,6.4114,373000.0],["2021-09-14",6.4202,6.4821,6.208,6.2611,307200.0],["2021-09-15",6.323,6.3672,6.1992,6.323,378300.0],["2021-09-16",6.3141,6.3407,6.2522,6.2699,214600.0],["2021-09-17",6.2876,6.6325,6.2876,6.3849,971300.0],["2021-09-20",6.2257,6.2345,6.04,6.1284,431200.0],["2021-09-21",6.208,6.2345,5.9958,6.0754,285300.0],["2021-09-22",6.1815,6.2787,6.1196,6.1903,205700.0],["2021-09-23",6.208,6.3495,6.208,6.323,253000.0],["2021-09-24",6.2787,6.323,6.1815,6.2434,176300.0],["2021-09-27",6.2611,6.6236,6.2257,6.4733,344200.0],["2021-09-28",6.4202,6.5087,6.208,6.2257,326800.0],["2021-09-29",6.2257,6.2345,5.9958,6.0134,294500.0],["2021-09-30",6.0665,6.1903,6.0223,6.0488,194200.0],["2021-10-01",6.0665,6.1726,6.04,6.1549,275100.0],["2021-10-04",6.1107,6.1638,6.0134,6.0488,381500.0],["2021-10-05",6.0754,6.1019,5.9692,5.9958,253800.0],["2021-10-06",5.8985,5.9162,5.7924,5.8454,280300.0],["2021-10-07",5.8631,5.9692,5.8366,5.9162,549300.0],["2021-10-08",5.9692,6.1019,5.9604,6.0223,195000.0],["2021-10-11",6.0223,6.1461,5.9958,5.9958,176500.0],["2021-10-12",5.9958,6.093,5.9162,5.9958,147000.0],["2021-10-13",6.0223,6.04,5.9781,6.0223,164100.0],["2021-10-14",6.0577,6.1549,6.0577,6.1284,173100.0],["2021-10-15",6.1903,6.1992,5.9604,5.9869,203200.0],["2021-10-18",5.9781,6.0311,5.8454,5.9339,272900.0],["2021-10-19",5.9604,6.1373,5.9339,6.1107,197500.0],["2021-10-20",6.1019,6.2964,6.1019,6.208,221800.0],["2021-10-21",6.1903,6.2611,6.1638,6.2168,184000.0],["2021-10-22",6.1726,6.2787,6.1549,6.1992,244700.0],["2021-10-25",6.4821,6.544,6.2787,6.491,533800.0],["2021-10-26",6.544,6.5706,6.4026,6.4733,455500.0],["2021-10-27",6.4556,6.4998,6.2345,6.323,375100.0],["2021-10-28",6.376,7.1365,6.2787,7.057,1995600.0],["2021-10-29",7.11,7.4372,6.9597,7.0658,1291700.0],["2021-11-01",7.3134,8.3835,7.2957,8.1093,2310800.0],["2021-11-02",8.1358,8.3569,7.8794,8.3392,1226300.0],["2021-11-03",8.2685,8.6488,8.1801,8.4719,1355300.0],["2021-11-04",6.8712,7.0923,6.2787,6.4202,2980400.0],["2021-11-05",6.544,6.659,6.2964,6.3141,1021700.0],["2021-11-08",6.4645,6.5617,6.4202,6.4468,1945700.0],["2021-11-09",6.5352,6.5706,6.2257,6.2434,1965500.0],["2021-11-10",6.2434,6.323,6.1638,6.1726,1553900.0],["2021-11-11",6.1903,6.2257,5.9781,5.9869,1329700.0],["2021-11-12",6.04,6.04,5.8543,5.9781,1246100.0],["2021-11-15",6.1196,6.2787,6.0577,6.1107,1527800.0],["2021-11-16",6.04,6.5175,5.9869,6.491,2228800.0],["2021-11-17",6.6679,6.8447,6.3053,6.4379,1707100.0],["2021-11-18",6.544,6.774,5.9515,6.208,2611000.0],["2021-11-19",6.1549,6.2168,5.3856,5.4475,3611700.0],["2021-11-22",5.6332,5.6509,5.1203,5.1291,3231300.0],["2021-11-23",5.1203,5.3944,5.0407,5.1114,1134900.0],["2021-11-24",5.1822,5.2441,4.9876,5.1999,1171200.0],["2021-11-26",5.0142,5.138,4.9523,5.0407,1107600.0],["2021-11-29",5.2618,5.3414,5.0053,5.3325,2092200.0],["2021-11-30",5.3414,5.5624,5.1026,5.3148,2059600.0],["2021-12-01",5.474,5.5271,5.1291,5.306,1922700.0],["2021-12-02",5.2883,5.3679,5.0407,5.2441,1181100.0],["2021-12-03",5.2883,5.2971,4.9788,5.0495,1372300.0],["2021-12-06",5.0495,5.0495,4.7046,4.9876,1383800.0],["2021-12-07",5.0584,5.2087,4.9346,5.1203,1099300.0],["2021-12-08",5.1468,5.1733,5.0495,5.0937,841500.0],["2021-12-09",5.0849,5.1203,4.8373,4.8461,785000.0],["2021-12-10",4.9965,4.9965,4.7577,4.8638,1132200.0],["2021-12-13",4.9169,4.9169,4.5808,4.6162,1990300.0],["2021-12-14",4.5543,4.6693,4.5189,4.6339,1380300.0],["2021-12-15",4.625,5.1999,4.625,5.1822,2345800.0],["2021-12-16",5.2352,5.2529,4.9257,4.9434,1537300.0],["2021-12-17",4.8461,5.2706,4.7842,5.2176,1672500.0],["2021-12-20",5.1114,5.2706,5.0053,5.1026,965700.0],["2021-12-21",5.138,5.2441,5.0672,5.1822,1175600.0],["2021-12-22",5.1733,5.3325,5.0937,5.3237,1169400.0],["2021-12-23",5.3679,5.4917,5.2795,5.3944,1259100.0],["2021-12-27",5.3767,5.4298,5.2883,5.3502,1184300.0],["2021-12-28",5.3679,5.4121,5.1822,5.191,996400.0],["2021-12-29",5.1733,5.1822,4.9788,5.1291,802600.0],["2021-12-30",5.0937,5.2795,5.0937,5.1733,574000.0],["2021-12-31",5.1645,5.2441,5.0318,5.0495,757400.0],["2022-01-03",5.1203,5.2352,5.0495,5.191,596700.0],["2022-01-04",5.1999,5.2352,4.8461,4.9876,1031200.0],["2022-01-05",5.0495,5.0495,4.7312,4.7754,948700.0],["2022-01-06",4.7754,4.8815,4.6162,4.7135,719500.0],["2022-01-07",4.6958,4.8284,4.6516,4.7135,538700.0],["2022-01-10",4.6074,4.7046,4.5366,4.6516,644200.0],["2022-01-11",4.6604,4.8461,4.6516,4.7931,580800.0],["2022-01-12",4.8638,4.8992,4.7046,4.7223,418600.0],["2022-01-13",4.7577,4.8019,4.6339,4.6427,427000.0],["2022-01-14",4.5631,4.7312,4.5543,4.7135,444200.0],["2022-01-18",4.6427,4.7665,4.5808,4.5897,857700.0],["2022-01-19",4.6427,4.6693,4.5366,4.5631,716500.0],["2022-01-20",4.5985,4.7135,4.5455,4.6162,774800.0],["2022-01-21",4.5543,4.8461,4.5101,4.5189,1248000.0],["2022-01-24",4.3244,4.5189,4.2006,4.5189,1073300.0],["2022-01-25",4.4305,4.5455,4.3509,4.4659,455600.0],["2022-01-26",4.6162,4.6693,4.3421,4.3863,555400.0],["2022-01-27",4.4217,4.457,4.2006,4.2271,681100.0],["2022-01-28",4.2271,4.3332,4.1475,4.3244,380700.0],["2022-01-31",4.3155,4.5808,4.3155,4.572,514100.0],["2022-02-01",4.5985,4.6958,4.5012,4.6516,454500.0],["2022-02-02",4.6516,4.6516,4.4305,4.4924,335200.0],["2022-02-03",4.4217,4.5189,4.3597,4.3597,249000.0],["2022-02-04",4.3686,4.4747,4.3244,4.4659,280100.0],["2022-02-07",4.4747,4.5101,4.3951,4.4305,256000.0],["2022-02-08",4.4393,4.4836,4.3774,4.4305,212200.0],["2022-02-09",4.4747,4.5631,4.457,4.5543,253600.0],["2022-02-10",4.404,4.572,4.3686,4.3774,306100.0],["2022-02-11",4.4217,4.4836,4.2359,4.2713,449600.0],["2022-02-14",4.2359,4.3332,4.174,4.2448,399500.0],["2022-02-15",4.289,4.4924,4.289,4.4836,246100.0],["2022-02-16",4.457,4.457,4.3686,4.3951,277700.0],["2022-02-17",4.3598,4.3686,4.2713,4.289,245200.0],["2022-02-18",4.2802,4.3421,4.2006,4.2271,320700.0],["2022-02-22",4.2006,4.2271,4.0679,4.1652,411000.0],["2022-02-23",4.2802,4.3155,4.1121,4.1475,543600.0],["2022-02-24",3.9795,4.2802,3.9441,4.2713,686300.0],["2022-02-25",4.2536,4.6781,4.2536,4.5012,624700.0],["2022-02-28",4.4217,4.7223,4.4128,4.7046,594700.0],["2022-03-01",4.687,4.7577,4.6162,4.6958,295800.0],["2022-03-02",4.687,4.8019,4.6693,4.7223,437000.0],["2022-03-03",4.7665,4.7842,4.6427,4.74,332000.0],["2022-03-04",4.6958,4.8108,4.6339,4.6958,371700.0],["2022-03-07",4.6604,4.74,4.4747,4.5189,423200.0],["2022-03-08",4.5101,4.687,4.5101,4.572,411200.0],["2022-03-09",4.6162,4.7135,4.6162,4.6427,362000.0],["2022-03-10",4.5543,4.625,4.5189,4.5985,190000.0],["2022-03-11",4.6427,4.6516,4.5101,4.5101,423700.0],["2022-03-14",4.5012,4.5012,4.289,4.2978,497900.0],["2022-03-15",4.289,4.5366,4.289,4.5012,328500.0],["2022-03-16",4.5366,4.6693,4.5366,4.6427,244300.0],["2022-03-17",4.6339,4.687,4.572,4.6693,390300.0],["2022-03-18",4.6516,4.908,4.6516,4.908,520600.0],["2022-03-21",4.8903,4.9257,4.7312,4.7577,247000.0],["2022-03-22",4.8019,4.9169,4.7842,4.8815,193700.0],["2022-03-23",4.8373,4.8903,4.7754,4.8196,197800.0],["2022-03-24",4.8461,4.8461,4.74,4.8019,160400.0],["2022-03-25",4.7931,4.8019,4.6427,4.7046,219500.0],["2022-03-28",4.6516,4.7489,4.6074,4.6958,287100.0],["2022-03-29",4.7312,4.8284,4.7223,4.7931,278100.0],["2022-03-30",4.7754,4.8461,4.6693,4.7842,451900.0],["2022-03-31",4.7577,4.9346,4.7489,4.9169,356500.0],["2022-04-01",4.908,4.9257,4.74,4.8638,354400.0],["2022-04-04",4.8638,4.9523,4.8108,4.8284,242900.0],["2022-04-05",4.8373,4.8903,4.6074,4.6339,455800.0],["2022-04-06",4.5455,4.572,4.4305,4.5012,464800.0],["2022-04-07",4.4836,4.5278,4.4217,4.4393,342800.0],["2022-04-08",4.457,4.457,4.3332,4.3509,227900.0],["2022-04-11",4.2978,4.3951,4.2536,4.3686,355300.0],["2022-04-12",4.4128,4.4747,4.3067,4.3155,215300.0],["2022-04-13",4.3155,4.4128,4.2802,4.3686,137000.0],["2022-04-14",4.3686,4.3863,4.2448,4.2536,187300.0],["2022-04-18",4.2271,4.2625,4.121,4.2183,277700.0],["2022-04-19",4.2094,4.3332,4.2006,4.3067,206000.0],["2022-04-20",4.2625,4.3244,4.2359,4.2448,197200.0],["2022-04-21",4.2802,4.3155,4.1298,4.1475,273300.0],["2022-04-22",4.1298,4.2183,4.1033,4.121,303100.0],["2022-04-25",4.1121,4.1475,4.0768,4.1387,272800.0],["2022-04-26",4.1298,4.1652,4.0502,4.0591,273100.0],["2022-04-27",4.0325,4.0945,3.9883,4.0591,336700.0],["2022-04-28",4.0856,4.2448,4.0856,4.174,324300.0],["2022-04-29",4.1387,4.2713,4.1121,4.1298,188600.0],["2022-05-02",4.0945,4.2006,4.0945,4.1829,254600.0],["2022-05-03",4.174,4.2713,4.1564,4.2448,143900.0],["2022-05-04",4.2802,4.3509,4.1917,4.3421,311900.0],["2022-05-05",4.2978,4.3244,4.0679,4.1033,503600.0],["2022-05-06",4.0768,4.0768,3.9618,4.0149,337300.0],["2022-05-09",3.9706,3.9706,3.8822,3.8999,372300.0],["2022-05-10",3.9706,3.9883,3.7849,3.9618,434600.0],["2022-05-11",3.8734,4.0149,3.8645,3.9087,419900.0],["2022-05-12",3.838,3.953,3.7849,3.9264,511600.0],["2022-05-13",4.2625,4.8108,4.2359,4.6958,1212800.0],["2022-05-16",4.6162,5.1114,4.6074,4.8815,1174200.0],["2022-05-17",4.9434,5.0584,4.908,5.0584,384200.0],["2022-05-18",5.0053,5.0937,4.908,4.9257,503200.0],["2022-05-19",4.8903,5.0849,4.855,5.0849,301700.0],["2022-05-20",5.1203,5.1203,4.687,4.7754,287600.0],["2022-05-23",4.8196,4.8373,4.6693,4.8373,203100.0],["2022-05-24",4.7489,4.7754,4.572,4.5808,368900.0],["2022-05-25",4.572,4.7312,4.5631,4.7046,237900.0],["2022-05-26",4.7135,4.8638,4.6693,4.8284,121400.0],["2022-05-27",4.9257,5.1114,4.8903,5.1114,449400.0],["2022-05-31",5.0849,5.1468,4.9169,4.9169,252500.0],["2022-06-01",4.9523,4.9965,4.908,4.908,188400.0],["2022-06-02",5.0318,5.2264,5.0053,5.1203,864300.0],["2022-06-03",5.0495,5.1999,4.9434,5.138,227400.0],["2022-06-06",5.1468,5.191,5.0053,5.0318,214700.0],["2022-06-07",4.9788,5.2087,4.9434,5.0495,559900.0],["2022-06-08",5.0672,5.2264,5.0318,5.1556,250400.0],["2022-06-09",5.1468,5.2087,4.9876,5.0053,235800.0],["2022-06-10",4.8903,4.9788,4.8903,4.9257,164600.0],["2022-06-13",4.7931,4.855,4.5808,4.7046,429700.0],["2022-06-14",4.7135,4.7842,4.6781,4.7223,370100.0],["2022-06-15",4.7135,4.8284,4.6958,4.7577,332600.0],["2022-06-16",4.5897,4.6516,4.5189,4.5278,316000.0],["2022-06-17",4.5897,4.7665,4.5897,4.687,737200.0],["2022-06-21",4.7665,4.908,4.7665,4.8284,250000.0],["2022-06-22",4.7312,4.8992,4.7223,4.8727,494800.0],["2022-06-23",4.8992,5.0318,4.8461,4.9699,620000.0],["2022-06-24",5.0053,5.0318,4.908,4.9788,287100.0],["2022-06-27",5.0318,5.0318,4.8815,4.9699,215900.0],["2022-06-28",4.9876,5.0142,4.8196,4.8196,155900.0],["2022-06-29",4.7842,4.7842,4.6604,4.7135,175000.0],["2022-06-30",4.6339,4.7223,4.5631,4.7223,131200.0],["2022-07-01",4.687,4.7754,4.6781,4.74,161400.0],["2022-07-05",4.687,4.7931,4.6339,4.7754,120400.0],["2022-07-06",4.7754,4.8903,4.74,4.8373,122300.0],["2022-07-07",4.8815,5.0142,4.8638,4.9257,217200.0],["2022-07-08",4.8903,4.9965,4.855,4.9965,225100.0],["2022-07-11",4.9876,4.9876,4.7754,4.7842,148700.0],["2022-07-12",4.7842,4.8373,4.687,4.7135,211100.0],["2022-07-13",4.6516,4.8461,4.5985,4.7223,192100.0],["2022-07-14",4.6516,4.7489,4.5897,4.7135,256500.0],["2022-07-15",4.7312,4.8373,4.6693,4.8019,122900.0],["2022-07-18",4.8373,5.023,4.8373,4.9523,277500.0],["2022-07-19",4.9611,5.1026,4.9611,5.0142,167200.0],["2022-07-20",4.9876,5.1291,4.9876,5.0495,125100.0],["2022-07-21",5.0407,5.1203,4.9699,5.0849,204700.0],["2022-07-22",5.0584,5.0672,4.8815,4.8992,143900.0],["2022-07-25",4.8903,4.9169,4.7223,4.7665,293600.0],["2022-07-26",4.7577,4.8373,4.7135,4.7577,132200.0],["2022-07-27",4.7931,4.9523,4.7754,4.9523,202200.0],["2022-07-28",4.9788,4.9788,4.8461,4.9434,126300.0],["2022-07-29",4.9523,5.0407,4.908,4.9965,155200.0],["2022-08-01",4.9523,5.0584,4.8727,4.9876,377900.0],["2022-08-02",5.0407,5.2264,4.9699,5.1556,291800.0],["2022-08-03",5.2352,5.4652,5.1645,5.3944,542100.0],["2022-08-04",5.3944,5.5536,5.3767,5.4475,354500.0],["2022-08-05",5.3944,5.4475,5.1026,5.1114,406100.0],["2022-08-08",5.1733,5.2529,5.0849,5.1026,233100.0],["2022-08-09",5.0937,5.0937,4.9788,5.023,224300.0],["2022-08-10",5.1203,5.2795,5.0584,5.2529,234200.0],["2022-08-11",5.306,5.3325,5.1291,5.1556,261200.0],["2022-08-12",5.2264,5.2441,5.0849,5.191,297900.0],["2022-08-15",5.1999,5.4828,5.191,5.3414,584500.0],["2022-08-16",5.023,5.023,4.6427,4.7135,892600.0],["2022-08-17",4.6781,4.687,4.4659,4.4924,729500.0],["2022-08-18",4.5189,4.8815,4.5189,4.7931,635500.0],["2022-08-19",4.6958,4.74,4.625,4.6781,301600.0],["2022-08-22",4.5897,4.9434,4.5631,4.9346,516300.0],["2022-08-23",5.0849,5.1645,5.023,5.0318,356900.0],["2022-08-24",5.0053,5.0318,4.9169,4.9788,170700.0],["2022-08-25",4.9965,5.0584,4.9699,5.0495,152600.0],["2022-08-26",5.0584,5.1203,4.9699,4.9699,296400.0],["2022-08-29",4.908,5.0672,4.908,5.0142,296500.0],["2022-08-30",5.1556,5.2706,4.9965,5.0761,421700.0],["2022-08-31",5.1291,5.2971,5.0849,5.2706,521900.0],["2022-09-01",5.1999,5.2264,4.9611,5.0584,446900.0],["2022-09-02",5.1291,5.138,4.9699,4.9788,302700.0],["2022-09-06",4.9523,5.1026,4.9434,5.0849,312700.0],["2022-09-07",5.1999,5.3856,5.191,5.3325,567500.0],["2022-09-08",5.2883,5.2971,5.1291,5.191,225200.0],["2022-09-09",5.2264,5.3944,5.2264,5.3325,242800.0],["2022-09-12",5.3325,5.3856,5.2706,5.2883,233500.0],["2022-09-13",5.191,5.2441,5.0937,5.138,219000.0],["2022-09-14",5.0849,5.1822,5.0849,5.1733,255000.0],["2022-09-15",5.1733,5.2618,5.138,5.191,147700.0],["2022-09-16",5.1822,5.2264,5.1114,5.1999,242200.0],["2022-09-19",5.1203,5.1733,5.0672,5.1114,124700.0],["2022-09-20",5.0495,5.0761,4.9257,4.9788,167300.0],["2022-09-21",4.9876,4.9876,4.8638,4.8903,160000.0],["2022-09-22",4.8461,4.8461,4.6781,4.8108,253700.0],["2022-09-23",4.7223,4.7754,4.572,4.6604,233800.0],["2022-09-26",4.6339,4.8196,4.625,4.6427,209400.0],["2022-09-27",4.7046,4.8108,4.7046,4.7754,176200.0],["2022-09-28",4.8019,4.9346,4.7135,4.8903,169100.0],["2022-09-29",4.8284,4.855,4.7312,4.8461,170700.0],["2022-09-30",4.8108,4.9169,4.8108,4.855,210000.0],["2022-10-03",4.7931,4.9169,4.7931,4.9169,243400.0],["2022-10-04",4.9699,5.0761,4.9699,4.9965,149800.0],["2022-10-05",4.9523,4.9876,4.8638,4.8815,160800.0],["2022-10-06",4.8461,4.908,4.7577,4.7665,141200.0],["2022-10-07",4.7135,4.7312,4.5808,4.6427,202000.0],["2022-10-10",4.6074,4.6339,4.4836,4.4836,191500.0],["2022-10-11",4.4924,4.5543,4.3686,4.4128,272500.0],["2022-10-12",4.4128,4.5012,4.3244,4.4217,248100.0],["2022-10-13",4.3332,4.5101,4.289,4.5101,165000.0],["2022-10-14",4.5189,4.5366,4.3597,4.457,262100.0],["2022-10-17",4.5455,4.687,4.4924,4.6162,140200.0],["2022-10-18",4.6604,4.7135,4.5897,4.625,90200.0],["2022-10-19",4.5985,4.6162,4.4924,4.5278,133300.0],["2022-10-20",4.5101,4.6427,4.4924,4.5543,120300.0],["2022-10-21",4.572,4.74,4.572,4.7223,167500.0],["2022-10-24",4.74,4.7577,4.6339,4.7489,147200.0],["2022-10-25",4.74,4.908,4.74,4.8284,170400.0],["2022-10-26",4.8284,4.9346,4.7754,4.8196,143600.0],["2022-10-27",4.7577,4.8461,4.6162,4.6427,153300.0],["2022-10-28",4.6427,4.8284,4.6427,4.74,120600.0],["2022-10-31",4.6958,4.8196,4.6693,4.7223,229900.0],["2022-11-01",4.8019,4.9434,4.7577,4.9346,167500.0],["2022-11-02",4.9346,5.023,4.8373,4.9346,202900.0],["2022-11-03",4.8461,4.908,4.7931,4.8108,104700.0],["2022-11-04",4.7842,4.8461,4.6781,4.7223,100600.0],["2022-11-07",4.7135,4.7842,4.6516,4.7577,271800.0],["2022-11-08",4.7842,4.9434,4.7489,4.8284,194900.0],["2022-11-09",4.8108,4.8373,4.6693,4.7046,168900.0],["2022-11-10",4.855,4.9169,4.7312,4.7577,222300.0],["2022-11-11",4.7223,5.0053,4.7223,4.8727,184500.0],["2022-11-14",5.306,6.1549,5.306,6.0223,1754300.0],["2022-11-15",5.9427,6.3053,5.8896,6.0311,1385800.0],["2022-11-16",6.04,6.2699,5.9692,6.2345,848900.0],["2022-11-17",6.1284,6.4468,6.0488,6.4026,660100.0],["2022-11-18",6.4026,6.4202,6.0311,6.04,478600.0],["2022-11-21",6.04,6.3053,6.04,6.2787,755200.0],["2022-11-22",6.2964,6.3672,6.208,6.3495,325100.0],["2022-11-23",6.3407,6.4114,6.2787,6.3849,256100.0],["2022-11-25",6.3672,6.4114,6.3053,6.3849,158900.0],["2022-11-28",6.3495,6.3495,6.1461,6.1903,342600.0],["2022-11-29",6.208,6.3583,6.1549,6.2434,390400.0],["2022-11-30",6.2522,6.4202,6.2434,6.4202,495300.0],["2022-12-01",6.4114,6.7032,6.323,6.6679,593100.0],["2022-12-02",6.6148,6.9951,6.5529,6.9951,567600.0],["2022-12-05",7.0127,7.2073,6.7121,6.774,697400.0],["2022-12-06",6.7917,6.8889,6.6148,6.7474,491800.0],["2022-12-07",6.6767,6.9155,6.6059,6.9155,357900.0],["2022-12-08",6.8978,7.2692,6.7121,7.2692,561800.0],["2022-12-09",7.2073,7.3488,7.1012,7.1277,374200.0],["2022-12-12",7.1012,7.2073,7.0393,7.1896,277200.0],["2022-12-13",7.2869,7.2869,7.0923,7.2161,555600.0],["2022-12-14",7.2161,7.2427,7.0746,7.1808,346600.0],["2022-12-15",7.0658,7.1277,6.942,7.0039,309900.0],["2022-12-16",6.9862,7.1365,6.9243,6.9685,657700.0],["2022-12-19",6.9332,6.9508,6.7298,6.7651,247600.0],["2022-12-20",6.7209,7.0481,6.6413,6.9862,288600.0],["2022-12-21",6.9774,7.0923,6.7209,6.7651,391800.0],["2022-12-22",6.7474,6.7474,6.4468,6.5352,318500.0],["2022-12-23",6.5175,6.5794,6.4556,6.4821,124600.0],["2022-12-27",6.4821,6.5175,6.208,6.2257,517300.0],["2022-12-28",6.2522,6.4556,6.093,6.1019,213400.0],["2022-12-29",6.0665,6.1903,5.5978,6.1461,532600.0],["2022-12-30",6.1196,6.2257,6.0842,6.2168,154100.0],["2023-01-03",6.4026,6.8359,6.4026,6.6944,967400.0],["2023-01-04",6.7917,6.8889,6.6944,6.7032,245500.0],["2023-01-05",6.6413,6.8182,6.5087,6.7651,361600.0],["2023-01-06",6.7651,6.8536,6.6944,6.7209,207000.0],["2023-01-09",6.774,6.8536,6.6855,6.7917,292800.0],["2023-01-10",6.8712,7.0658,6.7298,6.8182,312800.0],["2023-01-11",6.7651,6.8624,6.6855,6.7032,324800.0],["2023-01-12",6.7392,6.9102,6.6672,6.8562,248500.0],["2023-01-13",6.7752,6.8832,6.7482,6.8382,202300.0],["2023-01-17",6.8022,6.8922,6.7392,6.7842,336600.0],["2023-01-18",6.7572,6.8832,6.6312,6.6402,262500.0],["2023-01-19",6.5683,6.6222,6.4603,6.5143,273700.0],["2023-01-20",6.5503,6.6132,6.4603,6.5593,240400.0],["2023-01-23",6.5233,6.8112,6.5143,6.7932,259000.0],["2023-01-24",6.7752,6.8292,6.5323,6.5503,225700.0],["2023-01-25",6.5143,6.6312,6.3973,6.5863,283800.0],["2023-01-26",6.6043,6.6222,6.4693,6.4693,134600.0],["2023-01-27",6.4333,6.5953,6.4243,6.4963,183900.0],["2023-01-30",6.4423,6.5053,6.3163,6.3343,258400.0],["2023-01-31",6.3433,6.6222,6.3433,6.5863,371300.0],["2023-02-01",6.6402,6.7302,6.5323,6.6492,277000.0],["2023-02-02",6.7392,6.8202,6.6312,6.6852,278500.0],["2023-02-03",6.5323,6.7212,6.5233,6.5413,176800.0],["2023-02-06",6.5863,6.6942,6.5053,6.5053,253600.0],["2023-02-07",6.5503,6.6672,6.5233,6.6582,221400.0],["2023-02-08",6.6402,6.6402,6.4153,6.4243,172600.0],["2023-02-09",6.5053,6.5323,6.3433,6.3703,158400.0],["2023-02-10",6.3343,6.4513,6.2713,6.3883,208100.0],["2023-02-13",6.3703,6.4153,6.2264,6.3523,217500.0],["2023-02-14",6.3433,6.5323,6.3073,6.4783,232700.0],["2023-02-15",6.5143,6.5593,6.4243,6.4693,162300.0],["2023-02-16",6.4693,6.5143,6.3613,6.4513,207300.0],["2023-02-17",6.4513,6.4603,6.3343,6.3343,282300.0],["2023-02-21",6.2443,6.2533,6.0374,6.0464,366800.0],["2023-02-22",6.3883,6.7032,6.2983,6.3613,707900.0],["2023-02-23",6.4243,6.7662,6.3523,6.7662,404700.0],["2023-02-24",6.7392,6.9192,6.6492,6.6942,568300.0],["2023-02-27",6.6942,6.8562,6.6852,6.8382,373100.0],["2023-02-28",6.8832,6.9822,6.8382,6.8832,429200.0],["2023-03-01",6.9102,7.0001,6.8292,6.8742,337100.0],["2023-03-02",6.8562,6.9012,6.7662,6.8562,202000.0],["2023-03-03",6.9012,6.9642,6.8652,6.9372,304100.0],["2023-03-06",6.9282,6.9462,6.7572,6.9012,426100.0],["2023-03-07",6.8562,6.9012,6.7662,6.8382,250200.0],["2023-03-08",6.9462,7.0991,6.7482,7.0451,547500.0],["2023-03-09",7.0181,7.2791,6.9462,6.9642,497400.0],["2023-03-10",6.9102,7.0181,6.7572,6.8742,437300.0],["2023-03-13",6.7662,6.8292,6.6492,6.7932,452800.0],["2023-03-14",6.8742,7.1801,6.8652,7.1621,527000.0],["2023-03-15",7.0631,7.1531,6.8832,7.0091,357200.0],["2023-03-16",6.9012,7.45,6.8742,7.432,568100.0],["2023-03-17",7.432,7.432,7.0001,7.0811,458800.0],["2023-03-20",7.1081,7.2161,7.0001,7.0361,747900.0],["2023-03-21",7.1171,7.2791,7.0901,7.2791,337000.0],["2023-03-22",7.2971,7.369,7.1171,7.1351,262200.0],["2023-03-23",7.1981,7.486,7.1981,7.2701,440400.0],["2023-03-24",7.1891,7.3421,7.1891,7.2611,327100.0],["2023-03-27",7.2971,7.441,7.2521,7.378,315200.0],["2023-03-28",7.423,7.423,7.1891,7.2701,312600.0],["2023-03-29",7.3421,7.387,7.2701,7.3331,374200.0],["2023-03-30",7.387,7.576,7.378,7.477,379100.0],["2023-03-31",7.504,8.3228,7.504,8.0439,2266400.0],["2023-04-03",7.9629,8.1338,7.603,7.8639,789500.0],["2023-04-04",7.8729,7.9539,7.63,7.666,551200.0],["2023-04-05",7.63,7.639,7.3331,7.423,337700.0],["2023-04-06",7.378,7.612,7.2971,7.54,281400.0],["2023-04-10",7.513,7.702,7.459,7.666,256700.0],["2023-04-11",7.639,7.7829,7.63,7.639,326300.0],["2023-04-12",7.7022,7.7112,7.5487,7.5758,204200.0],["2023-04-13",7.5848,7.7383,7.5667,7.7022,266300.0],["2023-04-14",7.6661,7.7293,7.5938,7.7022,292200.0],["2023-04-17",7.7202,7.7654,7.4132,7.5487,388700.0],["2023-04-18",7.5758,7.6029,7.3049,7.332,337700.0],["2023-04-19",7.2507,7.2507,7.0159,7.025,376800.0],["2023-04-20",6.9708,6.9708,6.8173,6.8624,296600.0],["2023-04-21",6.8715,6.8715,6.4832,6.6367,735400.0],["2023-04-24",6.6096,6.6909,6.4381,6.5193,498100.0],["2023-04-25",6.4381,6.4651,6.2304,6.2394,669600.0],["2023-04-26",6.2936,6.2936,6.0769,6.0859,379700.0],["2023-04-27",6.1852,6.2213,6.0046,6.0588,395300.0],["2023-04-28",6.122,6.1491,5.9234,5.9505,438000.0],["2023-05-01",5.9324,6.2936,5.9234,6.113,489600.0],["2023-05-02",6.113,6.3387,6.0859,6.3026,623500.0],["2023-05-03",6.2845,6.3207,6.1491,6.2213,369200.0],["2023-05-04",6.1581,6.2575,6.0588,6.2123,320900.0],["2023-05-05",6.2665,6.4381,6.2394,6.411,334000.0],["2023-05-08",6.4471,6.4742,6.1581,6.3387,497100.0],["2023-05-09",6.3297,6.5735,6.2394,6.4922,662800.0],["2023-05-10",6.4471,6.6277,6.2304,6.3026,400200.0],["2023-05-11",6.3026,6.3748,5.8331,6.0588,839900.0],["2023-05-12",6.0769,6.2755,6.0769,6.2213,414400.0],["2023-05-15",6.1943,6.5283,6.1943,6.429,473100.0],["2023-05-16",6.3929,6.42,6.2033,6.3748,377600.0],["2023-05-17",6.4019,6.5554,6.3297,6.4651,277300.0],["2023-05-18",6.4561,6.5193,6.3478,6.3748,305400.0],["2023-05-19",6.4019,6.4922,6.3839,6.42,228400.0],["2023-05-22",6.42,6.5103,6.3387,6.4561,264300.0],["2023-05-23",6.4471,6.6186,6.42,6.4471,296600.0],["2023-05-24",6.3478,6.429,6.2755,6.411,256200.0],["2023-05-25",6.411,6.4651,6.2936,6.42,323400.0],["2023-05-26",6.42,6.5193,6.42,6.4742,247400.0],["2023-05-30",6.5103,6.5283,6.2484,6.3116,313100.0],["2023-05-31",6.3297,6.42,6.3207,6.3929,281500.0],["2023-06-01",6.4561,6.7541,6.4019,6.6548,599300.0],["2023-06-02",6.7631,6.7631,6.6096,6.6818,317500.0],["2023-06-05",6.6367,6.8354,6.6367,6.6999,396000.0],["2023-06-06",6.6999,7.648,6.6277,7.0882,5068100.0],["2023-06-07",7.1333,7.1785,6.9166,7.0701,545000.0],["2023-06-08",7.1062,7.3229,6.9527,7.1243,405100.0],["2023-06-09",7.1243,7.2417,7.0611,7.0882,395500.0],["2023-06-12",7.0882,7.2236,7.043,7.1333,474900.0],["2023-06-13",7.1514,7.2056,6.9979,7.0069,635000.0],["2023-06-14",6.9798,6.9889,6.7451,6.7902,372800.0],["2023-06-15",6.736,6.8715,6.727,6.8263,430100.0],["2023-06-16",6.8263,6.8353,6.4471,6.5645,1195000.0],["2023-06-20",6.5374,6.6006,6.3839,6.4561,523600.0],["2023-06-21",6.42,6.5554,6.42,6.4381,398400.0],["2023-06-22",6.42,6.4742,6.3387,6.429,497600.0],["2023-06-23",6.411,6.4922,5.806,6.0137,4994800.0],["2023-06-26",6.113,6.3478,6.0408,6.113,988800.0],["2023-06-27",6.113,6.3116,6.0859,6.2665,582900.0],["2023-06-28",6.2484,6.3026,6.131,6.3026,371900.0],["2023-06-29",6.2936,6.411,6.2755,6.3658,264000.0],["2023-06-30",6.3929,6.4832,6.3387,6.3929,494000.0],["2023-07-03",6.42,6.5825,6.3748,6.5283,457600.0],["2023-07-05",6.5013,6.8895,6.4471,6.736,1356500.0],["2023-07-06",6.736,6.736,6.3116,6.4651,929100.0],["2023-07-07",6.5013,6.6818,6.4561,6.4651,489500.0],["2023-07-10",6.4471,6.5283,6.411,6.5103,262400.0],["2023-07-11",6.5464,6.5464,6.3568,6.4651,401700.0],["2023-07-12",6.5286,6.5649,6.4379,6.4651,299700.0],["2023-07-13",6.447,6.6012,6.4198,6.5195,367700.0],["2023-07-14",6.5014,6.5014,6.3654,6.4107,280400.0],["2023-07-17",6.4289,6.5467,6.4289,6.4651,257800.0],["2023-07-18",6.4198,6.447,6.311,6.3926,337600.0],["2023-07-19",6.3926,6.4651,6.2747,6.3291,366000.0],["2023-07-20",6.3291,6.3563,6.2747,6.3201,310700.0],["2023-07-21",6.3563,6.3654,6.2747,6.3019,300900.0],["2023-07-24",6.2838,6.4289,6.2838,6.4198,230400.0],["2023-07-25",6.4107,6.5195,6.4107,6.4379,283200.0],["2023-07-26",6.4017,6.447,6.2203,6.2657,346900.0],["2023-07-27",6.3382,6.3473,6.2203,6.2747,269600.0],["2023-07-28",6.311,6.3654,6.2475,6.2929,211500.0],["2023-07-31",6.3201,6.4742,6.3201,6.4017,276100.0],["2023-08-01",6.3745,6.5467,6.2113,6.3835,860700.0],["2023-08-02",6.3019,6.3563,6.1931,6.3382,308400.0],["2023-08-03",6.2929,6.3654,6.2203,6.3291,253700.0],["2023-08-04",6.3019,6.4742,6.2747,6.4107,240700.0],["2023-08-07",6.4017,6.5286,6.2838,6.3382,213800.0],["2023-08-08",6.311,6.4017,6.2657,6.3654,165800.0],["2023-08-09",6.3654,6.3654,6.1206,6.175,272700.0],["2023-08-10",6.184,6.2475,6.1206,6.1387,215500.0],["2023-08-11",6.1296,6.3473,6.0934,6.3019,411900.0],["2023-08-14",6.3201,6.8006,6.3019,6.6193,712100.0],["2023-08-15",6.6193,6.7644,6.5467,6.6102,330400.0],["2023-08-16",6.6102,6.8006,6.5014,6.5286,421900.0],["2023-08-17",6.5286,6.7644,6.4017,6.4561,333400.0],["2023-08-18",6.4561,6.4742,6.3201,6.3926,359400.0],["2023-08-21",6.3745,6.4651,6.2747,6.4289,269300.0],["2023-08-22",6.4289,6.5014,6.4017,6.447,196200.0],["2023-08-23",6.447,6.5558,6.4198,6.4561,188100.0],["2023-08-24",6.447,6.5014,6.311,6.3654,188900.0],["2023-08-25",6.3654,6.4561,6.3563,6.3835,156500.0],["2023-08-28",6.4017,6.5105,6.3835,6.4017,175000.0],["2023-08-29",6.3835,6.4289,6.2929,6.3382,453000.0],["2023-08-30",6.2929,6.447,6.2657,6.3926,305100.0],["2023-08-31",6.3926,6.4379,6.3473,6.3654,189900.0],["2023-09-01",6.4107,6.4923,6.3926,6.4107,240700.0],["2023-09-05",6.3745,6.3835,6.2294,6.2747,241500.0],["2023-09-06",6.2747,6.4379,6.2657,6.3291,230200.0],["2023-09-07",6.2747,6.2747,6.175,6.2294,421800.0],["2023-09-08",6.1931,6.2747,6.184,6.184,185500.0],["2023-09-11",6.1931,6.2838,6.1659,6.175,237400.0],["2023-09-12",6.175,6.2203,6.0752,6.1115,293200.0],["2023-09-13",6.0934,6.184,6.048,6.1387,224100.0],["2023-09-14",6.1387,6.2112,6.1387,6.2022,168800.0],["2023-09-15",6.2112,6.2657,6.0934,6.175,636000.0],["2023-09-18",6.184,6.184,6.0934,6.0934,220100.0],["2023-09-19",6.0752,6.1931,6.0752,6.1568,235100.0],["2023-09-20",6.1659,6.1931,6.0752,6.0752,208800.0],["2023-09-21",6.0299,6.1024,5.9211,6.0027,401800.0],["2023-09-22",6.0662,6.1387,5.9936,6.048,190400.0],["2023-09-25",6.0208,6.1024,6.0208,6.0752,176800.0],["2023-09-26",6.039,6.0752,6.0027,6.0208,209900.0],["2023-09-27",6.039,6.1115,5.9392,5.9574,200400.0],["2023-09-28",5.9483,6.0208,5.8939,5.9846,167800.0],["2023-09-29",6.0027,6.0843,5.9755,5.9936,205100.0],["2023-10-02",5.9755,6.1478,5.9664,6.1115,300900.0],["2023-10-03",6.0843,6.0843,5.912,5.9936,258900.0],["2023-10-04",5.9755,6.0571,5.9302,5.9936,289900.0],["2023-10-05",5.9846,6.0752,5.9574,6.048,213800.0],["2023-10-06",6.0027,6.2385,6.0027,6.2112,291800.0],["2023-10-09",6.1568,6.1931,6.0571,6.0934,188900.0],["2023-10-10",6.1024,6.2294,6.1024,6.184,282400.0],["2023-10-11",6.2022,6.2566,6.184,6.2022,190700.0],["2023-10-12",6.2294,6.2294,6.039,6.1296,191200.0],["2023-10-13",6.1661,6.1752,6.0295,6.075,175600.0],["2023-10-16",6.1023,6.1661,6.075,6.1388,170200.0],["2023-10-17",6.1023,6.248,6.1023,6.1843,209800.0],["2023-10-18",6.1114,6.1479,6.0295,6.0932,150700.0],["2023-10-19",6.0932,6.1205,5.9566,5.993,246000.0],["2023-10-20",6.0203,6.0203,5.9475,5.9475,247200.0],["2023-10-23",5.9202,5.9475,5.82,5.8291,381500.0],["2023-10-24",5.8291,6.0386,5.82,6.0295,347600.0],["2023-10-25",6.0295,6.0568,5.9475,6.0386,331000.0],["2023-10-26",6.0386,6.1479,5.993,6.0112,227000.0],["2023-10-27",6.0659,6.0659,5.7562,5.8291,273400.0],["2023-10-30",5.8382,5.9111,5.6651,5.7289,229400.0],["2023-10-31",5.7016,5.8291,5.6925,5.82,198700.0],["2023-11-01",5.7835,5.8655,5.738,5.8382,277200.0],["2023-11-02",5.9202,6.0932,5.9111,6.075,309900.0],["2023-11-03",6.1479,6.248,6.1114,6.1934,288000.0],["2023-11-06",6.2207,6.2298,6.0659,6.075,211400.0],["2023-11-07",6.0568,6.2116,6.0386,6.1843,214800.0],["2023-11-08",6.1934,6.2389,6.0568,6.1114,252200.0],["2023-11-09",6.1114,6.1843,6.0932,6.0932,235200.0],["2023-11-10",6.0932,6.1661,6.0477,6.1114,300900.0],["2023-11-13",5.9384,5.9657,5.4739,5.7198,898500.0],["2023-11-14",5.738,5.82,5.4101,5.5832,899400.0],["2023-11-15",5.5832,5.8564,5.5832,5.7471,679200.0],["2023-11-16",5.7289,5.8928,5.6287,5.8655,409000.0],["2023-11-17",5.8837,5.9293,5.7835,5.8291,390400.0],["2023-11-20",5.8291,6.0021,5.8291,5.9293,362200.0],["2023-11-21",5.9019,5.993,5.82,5.8473,270800.0],["2023-11-22",5.9019,5.9657,5.9019,5.9384,184800.0],["2023-11-24",5.9657,6.0568,5.9384,5.9657,127400.0],["2023-11-27",5.9293,5.9293,5.8109,5.8291,360000.0],["2023-11-28",5.7926,5.9019,5.7653,5.8655,185900.0],["2023-11-29",5.8382,6.0021,5.8382,5.9019,259800.0],["2023-11-30",5.9019,5.9657,5.8382,5.9019,230100.0],["2023-12-01",5.8655,5.9475,5.7926,5.9019,312600.0],["2023-12-04",5.8837,5.9657,5.8564,5.9293,244500.0],["2023-12-05",5.9111,5.9384,5.8564,5.8655,290400.0],["2023-12-06",5.8928,5.993,5.8655,5.8928,396800.0],["2023-12-07",5.9111,6.0568,5.8746,6.0386,393700.0],["2023-12-08",6.0203,6.1023,5.993,6.0841,316000.0],["2023-12-11",6.0659,6.0841,5.9293,5.9748,344000.0],["2023-12-12",5.9657,5.9748,5.8928,5.9657,265600.0],["2023-12-13",5.9566,6.1388,5.9019,6.1023,489700.0],["2023-12-14",6.1114,6.1934,6.0477,6.1388,483500.0],["2023-12-15",6.1752,6.2025,6.0112,6.1934,1515700.0],["2023-12-18",6.2116,6.33,6.1934,6.2572,397000.0],["2023-12-19",6.2845,6.3482,6.2116,6.2754,333200.0],["2023-12-20",6.2845,6.4849,6.2754,6.2845,411600.0],["2023-12-21",6.33,6.4393,6.2936,6.4302,197500.0],["2023-12-22",6.4211,6.4849,6.412,6.4393,264700.0],["2023-12-26",6.4393,6.5031,6.4393,6.4666,182000.0],["2023-12-27",6.5031,6.5486,6.4484,6.5213,220600.0],["2023-12-28",6.5395,6.6306,6.5213,6.5395,261800.0],["2023-12-29",6.5486,6.5486,6.4302,6.4302,213500.0],["2024-01-02",6.4029,6.4666,6.3391,6.4575,253600.0],["2024-01-03",6.4393,6.4757,6.2936,6.3027,415900.0],["2024-01-04",6.3391,6.3664,6.2207,6.2845,227600.0],["2024-01-05",6.248,6.3118,6.248,6.2754,330800.0],["2024-01-08",6.2754,6.3573,6.2663,6.33,193800.0],["2024-01-09",6.2572,6.2845,6.2116,6.2116,182700.0],["2024-01-10",6.2116,6.33,6.2116,6.2389,202800.0],["2024-01-11",6.2068,6.2802,6.0968,6.1702,218400.0],["2024-01-12",6.1885,6.2527,6.1885,6.2344,161700.0],["2024-01-16",6.216,6.2527,6.1702,6.216,199200.0],["2024-01-17",6.1335,6.1702,6.0785,6.1518,213700.0],["2024-01-18",6.1702,6.2068,6.0693,6.1243,205400.0],["2024-01-19",6.161,6.2344,6.0693,6.2252,259600.0],["2024-01-22",6.2802,6.4727,6.2435,6.4452,413700.0],["2024-01-23",6.3994,6.5461,6.3994,6.4727,243800.0],["2024-01-24",6.5094,6.5461,6.3627,6.3719,231300.0],["2024-01-25",6.4361,6.4636,6.3719,6.4452,220700.0],["2024-01-26",6.4544,6.4911,6.381,6.4269,188900.0],["2024-01-29",6.6653,6.7844,6.5002,6.6102,398600.0],["2024-01-30",6.6194,6.6469,6.4269,6.5094,277800.0],["2024-01-31",6.4636,6.5002,6.2252,6.2619,320600.0],["2024-02-01",6.4177,6.4911,6.381,6.4177,277800.0],["2024-02-02",6.3719,6.381,6.2894,6.3535,194300.0],["2024-02-05",6.3444,6.3719,6.2435,6.3077,212500.0],["2024-02-06",6.2894,6.3077,6.2252,6.2802,139000.0],["2024-02-07",6.2985,6.3169,6.1977,6.2068,168700.0],["2024-02-08",6.1977,6.3627,6.1977,6.3627,196500.0],["2024-02-09",6.3627,6.4636,6.3352,6.4636,210500.0],["2024-02-12",6.8028,7.8021,6.7936,7.5271,3105600.0],["2024-02-13",7.5271,7.6646,7.2153,7.307,1058100.0],["2024-02-14",6.7019,6.7019,6.1335,6.381,2705700.0],["2024-02-15",6.4085,6.5002,6.1335,6.1793,1092500.0],["2024-02-16",6.216,6.5002,6.1335,6.3902,773100.0],["2024-02-20",6.4177,6.4819,6.2894,6.3077,635200.0],["2024-02-21",6.2894,6.326,6.1885,6.3077,470900.0],["2024-02-22",6.3902,6.3902,6.1977,6.2068,474600.0],["2024-02-23",6.2802,6.2802,6.1702,6.2619,497600.0],["2024-02-26",6.2435,6.3902,6.2344,6.2435,354900.0],["2024-02-27",6.2619,6.3169,6.1335,6.216,397000.0],["2024-02-28",6.161,6.2527,6.161,6.1702,319300.0],["2024-02-29",6.2344,6.2802,6.1243,6.1885,456000.0],["2024-03-01",6.1977,6.3169,6.161,6.2619,297300.0],["2024-03-04",6.326,6.3719,6.1793,6.1885,292700.0],["2024-03-05",6.1518,6.1793,6.0143,6.0327,584700.0],["2024-03-06",6.0877,6.1427,6.0143,6.0877,279100.0],["2024-03-07",6.0693,6.106,5.996,6.0968,571000.0],["2024-03-08",6.5186,6.9678,6.4911,6.5552,1740300.0],["2024-03-11",6.5827,6.922,6.5827,6.8028,684900.0],["2024-03-12",6.8028,7.087,6.7936,7.0503,1153700.0],["2024-03-13",7.0595,7.5912,7.032,7.4904,2295700.0],["2024-03-14",7.5179,7.903,7.2429,7.6371,1650100.0],["2024-03-15",7.6554,7.848,7.5454,7.6738,965700.0],["2024-03-18",7.6554,7.6921,7.0687,7.1053,1003300.0],["2024-03-19",7.0962,7.0962,6.7844,6.8945,664400.0],["2024-03-20",6.8853,6.9403,6.6744,6.8945,749300.0],["2024-03-21",6.9678,7.1695,6.9403,7.1237,630200.0],["2024-03-22",7.1328,7.2612,7.0687,7.142,464300.0],["2024-03-25",7.1237,7.2704,7.0503,7.0687,381200.0],["2024-03-26",7.087,7.1603,6.9403,6.9495,330900.0],["2024-03-27",6.9678,7.032,6.8119,6.8945,306700.0],["2024-03-28",6.8945,6.9495,6.7936,6.8578,319200.0],["2024-04-01",6.922,7.0412,6.8119,6.9036,538100.0],["2024-04-02",6.8211,6.8211,6.6561,6.6653,417100.0],["2024-04-03",6.6653,6.6836,6.5461,6.6286,336900.0],["2024-04-04",6.6928,6.9311,6.6744,6.7661,466700.0],["2024-04-05",6.7478,6.7661,6.6744,6.7111,252200.0],["2024-04-08",6.7111,6.7844,6.6744,6.7569,207500.0],["2024-04-09",6.7753,6.8395,6.7294,6.8028,268400.0],["2024-04-10",6.7569,6.8028,6.6836,6.7294,266400.0],["2024-04-11",6.7617,6.7617,6.6879,6.7433,209000.0],["2024-04-12",6.734,6.734,6.5772,6.6418,322500.0],["2024-04-15",6.6602,6.7156,6.568,6.5865,308800.0],["2024-04-16",6.5865,6.7248,6.5403,6.6971,376300.0],["2024-04-17",6.734,6.8078,6.5127,6.5403,402600.0],["2024-04-18",6.5496,6.6326,6.5219,6.5496,286100.0],["2024-04-19",6.5311,6.651,6.5127,6.6141,289100.0],["2024-04-22",6.6141,6.7433,6.6049,6.6695,274800.0],["2024-04-23",6.651,6.7248,6.6049,6.6141,365900.0],["2024-04-24",6.6326,6.6787,6.5403,6.651,239300.0],["2024-04-25",6.6141,6.6326,6.5219,6.5772,216700.0],["2024-04-26",6.5865,6.6602,6.5588,6.6326,247900.0],["2024-04-29",6.6141,6.6971,6.5865,6.6879,371900.0],["2024-04-30",6.651,6.7433,6.5127,6.7064,716500.0],["2024-05-01",6.6879,6.7525,6.6141,6.6233,299500.0],["2024-05-02",6.6879,6.7525,6.6602,6.6971,263500.0],["2024-05-03",6.7156,6.734,6.6141,6.6602,237200.0],["2024-05-06",6.8355,6.8355,6.6971,6.7617,322400.0],["2024-05-07",6.7617,6.9278,6.7433,6.7986,315400.0],["2024-05-08",6.7525,6.9462,6.7064,6.9278,295000.0],["2024-05-09",7.0292,7.5827,6.9278,7.4536,1117000.0],["2024-05-10",7.472,7.7211,7.389,7.6565,728800.0],["2024-05-13",7.7303,7.8779,7.6473,7.7488,915800.0],["2024-05-14",7.8226,8.2561,7.8226,8.1454,807800.0],["2024-05-15",8.2192,8.6343,8.2008,8.6159,977800.0],["2024-05-16",8.5882,8.7081,8.5144,8.6159,675900.0],["2024-05-17",8.6343,8.6989,8.4591,8.6159,640100.0],["2024-05-20",8.6712,8.8281,8.6159,8.6805,777400.0],["2024-05-21",8.6989,9.0218,8.5882,8.9388,750000.0],["2024-05-22",9.0771,9.197,8.9111,9.0495,660200.0],["2024-05-23",9.1417,9.1601,8.8834,8.9941,495900.0],["2024-05-24",9.0402,9.0402,8.8465,8.9849,384200.0],["2024-05-28",9.031,9.3815,9.0218,9.1878,696300.0],["2024-05-29",9.1601,9.2801,9.0771,9.1601,464600.0],["2024-05-30",9.2155,9.3262,9.1417,9.2432,446700.0],["2024-05-31",9.2432,9.3354,9.0771,9.2155,367200.0],["2024-06-03",9.2893,9.4738,9.1233,9.1233,563800.0],["2024-06-04",9.114,9.1232,8.8742,9.0771,612800.0],["2024-06-05",9.0679,9.2432,8.9203,9.2432,509300.0],["2024-06-06",9.197,9.4646,9.1601,9.4369,506200.0],["2024-06-07",9.3723,9.3723,8.9572,8.9757,618100.0],["2024-06-10",9.0033,9.1878,8.8742,9.1048,637700.0],["2024-06-11",9.1048,9.4553,9.0402,9.4277,688000.0],["2024-06-12",9.5015,10.0365,9.4461,9.7874,835900.0],["2024-06-13",9.8705,9.9719,9.566,9.852,767200.0],["2024-06-14",9.8243,10.0734,9.7044,9.8059,770300.0],["2024-06-17",9.7874,10.0365,9.6029,10.0088,604900.0],["2024-06-18",10.0734,10.1841,9.8428,9.8428,702700.0],["2024-06-20",9.8705,9.8981,9.2247,9.4553,746300.0],["2024-06-21",9.4277,9.566,9.3908,9.483,618900.0],["2024-06-24",9.5199,9.5384,9.0864,9.1048,767000.0],["2024-06-25",9.114,9.1786,8.8926,9.031,560000.0],["2024-06-26",9.0033,9.0033,8.8004,8.8373,571800.0],["2024-06-27",8.8557,8.9757,8.7174,8.7727,531500.0],["2024-06-28",8.7635,8.8004,8.5974,8.6805,805700.0],["2024-07-01",8.7174,8.7727,8.5605,8.7266,566900.0],["2024-07-02",8.662,9.0218,8.662,8.8004,499500.0],["2024-07-03",8.8188,8.8834,8.745,8.7727,255200.0],["2024-07-05",8.7727,8.9757,8.6897,8.948,493100.0],["2024-07-08",8.9897,9.4716,8.9897,9.2677,829600.0],["2024-07-09",9.2677,9.3048,9.036,9.2306,499500.0],["2024-07-10",9.2677,9.5179,9.2677,9.5087,421900.0],["2024-07-11",9.6199,9.8794,9.555,9.833,713200.0],["2024-07-12",10.0277,10.1296,9.7774,9.935,882200.0],["2024-07-15",9.9906,10.7506,9.9906,10.6949,1143600.0],["2024-07-16",11.3715,11.4178,10.8525,11.2881,1091800.0],["2024-07-17",12.3075,12.3446,11.1583,11.3715,1511800.0],["2024-07-18",11.8627,11.9368,11.1861,11.3344,880600.0],["2024-07-19",11.2695,11.3251,10.732,11.251,1094300.0],["2024-07-22",11.6588,11.9832,11.4456,11.8812,1437000.0],["2024-07-23",12.048,12.5948,11.8812,12.2983,1326100.0],["2024-07-24",12.2334,12.5763,12.1129,12.3353,814000.0],["2024-07-25",12.289,12.3909,11.7144,12.1407,1416700.0],["2024-07-26",12.3539,12.6226,12.1778,12.5207,696200.0],["2024-07-29",12.6875,12.9192,11.8256,11.8349,894800.0],["2024-07-30",11.7422,11.8256,11.2325,11.4642,970700.0],["2024-07-31",11.6681,12.048,11.5476,11.8349,534800.0],["2024-08-01",11.8719,11.9461,11.0378,11.1861,865000.0],["2024-08-02",10.7784,10.8154,10.1389,10.3242,1180200.0],["2024-08-05",9.3604,10.074,9.0453,10.0277,1294800.0],["2024-08-06",10.1018,10.1111,9.4623,9.4809,941500.0],["2024-08-07",9.555,9.6014,9.2121,9.2492,969500.0],["2024-08-08",9.2677,9.8052,9.2677,9.7311,781500.0],["2024-08-09",9.7774,9.9721,9.657,9.796,632400.0],["2024-08-12",9.7589,9.796,9.1658,9.4438,811600.0],["2024-08-13",9.5643,9.8423,9.4716,9.7218,700500.0],["2024-08-14",9.7774,9.7774,9.3326,9.4253,696900.0],["2024-08-15",9.6292,9.7496,9.5087,9.694,563400.0],["2024-08-16",9.5921,9.9721,9.5921,9.935,852800.0],["2024-08-19",9.8887,9.9257,9.5735,9.8145,851700.0],["2024-08-20",10.0184,10.0184,8.8321,9.2028,1397600.0],["2024-08-21",10.5467,10.5467,9.0824,9.175,3527300.0],["2024-08-22",9.175,9.2399,8.619,8.6746,1935900.0],["2024-08-23",8.6931,8.8692,8.3873,8.8229,1415500.0],["2024-08-26",8.8229,8.8229,8.4244,8.517,1928100.0],["2024-08-27",8.4244,8.4522,8.0073,8.2019,2254800.0],["2024-08-28",8.1371,8.1741,7.9054,7.9795,1411400.0],["2024-08-29",7.9888,8.2483,7.8868,8.0536,1240400.0],["2024-08-30",8.5819,8.7395,8.4892,8.7117,1541700.0],["2024-09-03",8.6004,8.6004,8.0258,8.0814,1759100.0],["2024-09-04",8.0166,8.378,7.7941,8.2205,1661000.0],["2024-09-05",8.1834,8.3595,8.0814,8.1,1295100.0],["2024-09-06",8.0166,8.1093,7.8127,8.0444,1104300.0],["2024-09-09",8.1,8.3873,8.0258,8.3131,891900.0],["2024-09-10",8.2853,8.3409,8.0536,8.1927,861100.0],["2024-09-11",8.1741,8.2483,7.961,8.0629,783200.0],["2024-09-12",8.0629,8.3595,8.0629,8.2853,705100.0],["2024-09-13",8.3317,8.6468,8.3317,8.6004,726600.0],["2024-09-16",8.5726,8.5726,7.9795,8.2019,983000.0],["2024-09-17",8.2761,8.378,8.1927,8.2205,593800.0],["2024-09-18",8.2019,8.4429,8.1093,8.1371,596500.0],["2024-09-19",8.3039,8.4058,8.1741,8.239,690500.0],["2024-09-20",8.1463,8.2483,7.9054,8.0258,1202600.0],["2024-09-23",8.0166,8.1463,7.9239,8.0258,671300.0],["2024-09-24",8.0722,8.1,7.9239,7.9517,866600.0],["2024-09-25",7.9146,7.9795,7.8127,7.8683,930900.0],["2024-09-26",8.0166,8.1556,7.961,8.0444,746800.0],["2024-09-27",8.0907,8.3595,8.0907,8.2946,606500.0],["2024-09-30",8.2297,8.4522,8.1649,8.2668,459000.0],["2024-10-01",8.1649,8.239,7.9054,8.0536,677900.0],["2024-10-02",8.0258,8.2019,7.9424,8.0629,492200.0],["2024-10-03",8.0351,8.2112,8.0258,8.1185,361200.0],["2024-10-04",8.235,8.3654,8.1791,8.235,313500.0],["2024-10-07",8.2443,8.3281,8.1511,8.1511,531200.0],["2024-10-08",8.0673,8.0766,7.6947,7.7971,1130900.0],["2024-10-09",7.7878,7.853,7.7133,7.8064,479300.0],["2024-10-10",7.7599,7.7971,7.6201,7.7506,451700.0],["2024-10-11",7.7319,7.9369,7.6853,7.9182,366700.0],["2024-10-14",7.9089,8.0114,7.8158,7.8903,367400.0],["2024-10-15",7.8903,7.9369,7.7319,7.7412,297000.0],["2024-10-16",7.7412,8.0114,7.7412,7.9555,418600.0],["2024-10-17",7.9182,8.0021,7.8064,7.8344,564500.0],["2024-10-18",7.8717,7.9648,7.7878,7.8996,453500.0],["2024-10-21",7.881,7.9555,7.7971,7.8623,401900.0],["2024-10-22",7.8437,7.9462,7.7412,7.8996,307900.0],["2024-10-23",7.8437,7.9462,7.6574,7.7785,398900.0],["2024-10-24",7.8717,8.058,7.8437,7.9555,663900.0],["2024-10-25",7.9928,8.235,7.9834,8.0673,471400.0],["2024-10-28",8.1139,8.3561,8.1139,8.2256,506500.0],["2024-10-29",8.1977,8.2256,8.1325,8.1977,236100.0],["2024-10-30",8.1511,8.2629,8.058,8.0766,293900.0],["2024-10-31",8.0673,8.0673,7.7319,7.853,380600.0],["2024-11-01",7.8623,8.03,7.7971,7.7971,400000.0],["2024-11-04",7.7785,7.8903,7.7692,7.7785,463600.0],["2024-11-05",7.7785,7.8996,7.7599,7.8717,347300.0],["2024-11-06",8.1325,8.2536,7.8251,7.8903,627600.0],["2024-11-07",7.8903,7.9555,7.7878,7.7971,582500.0],["2024-11-08",7.8717,8.4679,7.853,8.3281,1353500.0],["2024-11-11",8.5796,8.7659,8.2909,8.3933,875300.0],["2024-11-12",8.2909,8.3095,7.8903,8.0487,717700.0],["2024-11-13",8.0487,8.0859,7.8158,7.8903,526100.0],["2024-11-14",7.9462,8.235,7.8717,7.9555,647400.0],["2024-11-15",7.9741,7.9741,7.8064,7.8903,492500.0],["2024-11-18",7.9648,8.0952,7.9275,7.9275,456800.0],["2024-11-19",7.9089,8.0487,7.853,7.9834,347900.0],["2024-11-20",8.03,8.0487,7.6574,7.7506,708000.0],["2024-11-21",7.8251,8.1045,7.704,8.0673,609100.0],["2024-11-22",8.1325,8.384,8.0207,8.2722,660700.0],["2024-11-25",8.4492,8.7101,8.384,8.4306,1140300.0],["2024-11-26",8.384,8.5144,8.2722,8.3188,906100.0],["2024-11-27",8.4026,8.4026,7.9648,8.1977,573100.0],["2024-11-29",8.2536,8.412,8.207,8.3281,304800.0],["2024-12-02",8.3281,8.3561,8.1698,8.3002,580900.0],["2024-12-03",8.2536,8.412,8.1977,8.4026,547600.0],["2024-12-04",8.4865,8.589,8.3561,8.4585,521300.0],["2024-12-05",8.384,8.5983,8.3561,8.3747,645200.0],["2024-12-06",8.4679,8.5051,8.058,8.058,540200.0],["2024-12-09",8.1604,8.6076,8.1604,8.384,1028700.0],["2024-12-10",8.3747,8.5051,8.1325,8.4679,760700.0],["2024-12-11",8.4772,8.6635,8.384,8.4865,783100.0],["2024-12-12",8.412,8.6821,7.9648,8.4865,2426300.0],["2024-12-13",8.5703,8.9336,8.207,8.5237,1260200.0],["2024-12-16",9.4646,9.6137,8.6728,9.064,2905000.0],["2024-12-17",9.0268,9.9863,9.0082,9.1199,2549600.0],["2024-12-18",9.1199,9.1479,8.207,8.2909,1621600.0],["2024-12-19",8.3561,8.589,8.3002,8.3374,855800.0],["2024-12-20",8.235,8.7287,8.0952,8.4679,3389000.0],["2024-12-23",8.5424,8.5424,7.9834,8.0859,967700.0],["2024-12-24",8.1232,8.3467,8.0021,8.3374,315500.0],["2024-12-26",8.2909,8.589,8.2256,8.561,626900.0],["2024-12-27",8.5517,8.561,8.1232,8.384,580900.0],["2024-12-30",8.3095,8.3467,8.0114,8.2163,653900.0],["2024-12-31",8.2722,8.3468,8.0673,8.1325,352900.0],["2025-01-02",8.207,8.3933,7.9555,8.0673,694200.0],["2025-01-03",8.0859,8.4492,7.9462,8.3561,787300.0],["2025-01-06",8.384,8.384,7.9741,8.058,1159200.0],["2025-01-07",8.0766,8.4026,7.9276,7.9928,1236400.0],["2025-01-08",7.9275,8.0859,7.7506,8.0673,1044500.0],["2025-01-10",7.9762,8.1584,7.7845,7.957,823700.0],["2025-01-13",7.8708,8.4364,7.8132,8.4268,752000.0],["2025-01-14",8.4268,8.5035,8.0433,8.1008,451000.0],["2025-01-15",8.2734,8.4939,8.1679,8.4364,659200.0],["2025-01-16",8.4843,8.4939,8.1488,8.1967,676500.0],["2025-01-17",8.283,8.2926,8.2063,8.2734,333600.0],["2025-01-21",8.283,8.3884,8.1584,8.1967,426600.0],["2025-01-22",8.2446,8.2446,7.9666,8.1871,531400.0],["2025-01-23",8.1488,8.3022,8.0721,8.2926,401800.0],["2025-01-24",8.3117,8.3789,8.0625,8.12,494900.0],["2025-01-27",8.0529,8.2063,7.9666,8.0817,427500.0],["2025-01-28",8.0817,8.2159,7.9666,8.1296,442200.0],["2025-01-29",8.0625,8.1584,7.8228,8.0721,344800.0],["2025-01-30",8.1296,8.3117,8.1296,8.1584,484200.0],["2025-01-31",8.2063,8.2446,7.957,8.0241,518800.0],["2025-02-03",7.8036,7.8708,7.6982,7.8324,606200.0],["2025-02-04",7.7845,8.0337,7.7557,7.9474,424000.0],["2025-02-05",7.9283,8.0529,7.8803,7.957,296700.0],["2025-02-06",7.9666,8.12,7.9187,8.0721,383400.0],["2025-02-07",8.0913,8.1775,7.9283,7.957,291400.0],["2025-02-10",8.0241,8.0529,7.9379,8.0433,285600.0],["2025-02-11",7.9954,8.0241,7.8324,7.9474,385600.0],["2025-02-12",7.8899,8.0529,7.8036,8.0241,331400.0],["2025-02-13",8.005,8.2351,7.9474,8.2063,453000.0],["2025-02-14",8.1967,8.3405,8.1392,8.2638,309400.0],["2025-02-18",8.283,8.4364,8.2063,8.283,311100.0],["2025-02-19",8.2446,8.3789,8.2255,8.3693,379400.0],["2025-02-20",8.3597,8.3597,8.0721,8.2446,476300.0],["2025-02-21",8.283,8.4172,8.0337,8.1296,453900.0],["2025-02-24",8.1584,8.1584,7.8995,8.005,388400.0],["2025-02-25",7.9474,8.005,7.7749,7.8516,538200.0],["2025-02-26",7.8612,7.9762,7.7749,7.8612,231700.0],["2025-02-27",7.842,7.8708,7.679,7.7174,333900.0],["2025-02-28",7.6694,7.8132,7.5065,7.7078,440500.0],["2025-03-03",7.727,7.7461,7.2668,7.3339,759800.0],["2025-03-04",7.2189,7.4393,7.0559,7.286,710000.0],["2025-03-05",7.2668,7.4585,7.2572,7.4106,367100.0],["2025-03-06",7.3339,7.4681,7.2572,7.401,299200.0],["2025-03-07",7.3818,7.5736,7.3531,7.516,298500.0],["2025-03-10",7.3914,7.4873,7.1038,7.2572,403400.0],["2025-03-11",7.2668,7.5065,7.1326,7.4393,415700.0],["2025-03-12",7.3818,7.6503,7.3722,7.4777,798600.0],["2025-03-13",7.3818,7.4298,6.9312,7.1326,1037600.0],["2025-03-14",7.2093,7.3339,7.1038,7.286,499700.0],["2025-03-17",7.286,7.564,7.286,7.5065,353800.0],["2025-03-18",7.4489,7.4489,7.2476,7.2668,361600.0],["2025-03-19",7.2668,7.3243,7.1422,7.3147,506000.0],["2025-03-20",7.238,7.3339,7.1613,7.2476,363400.0],["2025-03-21",7.1613,7.2284,7.0463,7.1517,569400.0],["2025-03-24",7.3818,7.5448,7.3818,7.4969,770800.0],["2025-03-25",7.5927,7.727,7.4969,7.6503,502400.0],["2025-03-26",7.6407,7.6886,7.4969,7.5927,241800.0],["2025-03-27",7.5352,7.7749,7.5065,7.6886,322900.0],["2025-03-28",7.6503,7.6503,7.2764,7.3818,318200.0],["2025-03-31",7.238,7.3435,7.1805,7.2668,315900.0],["2025-04-01",7.2572,7.4489,7.1901,7.4202,267400.0],["2025-04-02",7.3051,7.4777,7.2764,7.2764,245000.0],["2025-04-03",6.9025,7.0559,6.7395,6.8258,488000.0],["2025-04-04",6.5286,6.6436,6.356,6.519,646300.0],["2025-04-07",6.2314,6.8354,6.2027,6.5861,608300.0],["2025-04-08",6.7779,6.8546,6.241,6.356,466000.0],["2025-04-09",6.2698,7.0175,6.2698,6.8833,582100.0],["2025-04-10",6.7012,6.8066,6.5861,6.7108,328200.0],["2025-04-11",6.7299,6.9025,6.6245,6.8546,268600.0],["2025-04-14",6.9751,7.0041,6.7726,6.869,229700.0],["2025-04-15",6.8787,7.0234,6.8594,6.9751,197700.0],["2025-04-16",6.898,7.0523,6.8883,7.033,391800.0],["2025-04-17",7.0234,7.1102,6.7918,6.8208,234100.0],["2025-04-21",6.7436,6.7822,6.6857,6.705,242000.0],["2025-04-22",6.8015,6.8401,6.6375,6.6857,451100.0],["2025-04-23",6.898,6.9944,6.7436,6.7629,357600.0],["2025-04-24",6.7918,6.9173,6.7726,6.869,389000.0],["2025-04-25",6.898,7.1585,6.8594,7.1488,310000.0],["2025-04-28",7.1392,7.1874,6.9173,7.0041,240200.0],["2025-04-29",6.9751,7.0523,6.9366,7.0137,140000.0],["2025-04-30",6.869,7.0137,6.8304,6.9751,262200.0],["2025-05-01",6.9944,7.1006,6.9559,7.0137,527700.0],["2025-05-02",7.1874,7.2067,7.0813,7.1488,305800.0],["2025-05-05",7.0909,7.1392,6.9848,6.9944,218700.0],["2025-05-06",6.8883,6.9366,6.705,6.8594,447900.0],["2025-05-07",6.869,6.9366,6.7822,6.9173,228600.0],["2025-05-08",6.9848,7.1102,6.9751,7.0427,219100.0],["2025-05-09",7.062,7.1199,7.0234,7.0234,198400.0],["2025-05-12",7.3225,7.3321,7.1199,7.2839,480900.0],["2025-05-13",7.3707,7.4382,7.3128,7.3514,406900.0],["2025-05-14",7.3321,7.3803,7.2549,7.3128,297400.0],["2025-05-15",7.2935,7.4479,7.2935,7.4286,274400.0],["2025-05-16",7.4189,7.5058,7.39,7.4286,377900.0],["2025-05-19",7.3128,7.3321,7.0909,7.1585,318200.0],["2025-05-20",7.1681,7.2549,7.0041,7.2356,236000.0],["2025-05-21",7.1585,7.2839,7.1295,7.1488,178500.0],["2025-05-22",7.1102,7.197,7.0716,7.1295,149400.0],["2025-05-23",6.9848,7.0813,6.9848,7.0234,204300.0],["2025-05-27",7.0909,7.2453,7.0427,7.2356,295200.0],["2025-05-28",7.2549,7.3996,7.1681,7.3225,338600.0],["2025-05-29",7.3803,7.39,7.2839,7.3418,228500.0],["2025-05-30",7.3321,7.3321,7.2067,7.2549,346400.0],["2025-06-02",7.2356,7.2549,7.0523,7.1681,339300.0],["2025-06-03",7.1681,7.4672,7.1295,7.4575,396500.0],["2025-06-04",7.4479,7.5154,7.4093,7.4286,220000.0],["2025-06-05",7.4286,7.554,7.4093,7.4768,573500.0],["2025-06-06",7.554,7.5926,7.4093,7.4286,265200.0],["2025-06-09",7.4961,7.6601,7.4768,7.6119,318700.0],["2025-06-10",7.6312,7.6987,7.5829,7.6987,376500.0],["2025-06-11",7.6987,7.8145,7.6215,7.6408,409100.0],["2025-06-12",7.5926,7.6022,7.39,7.39,287900.0],["2025-06-13",7.2646,7.4189,7.226,7.361,440800.0],["2025-06-16",7.3996,7.6312,7.2356,7.6215,733200.0],["2025-06-17",7.5636,7.5636,7.2453,7.4093,623300.0],["2025-06-18",7.4093,7.4865,7.2935,7.3321,626600.0],["2025-06-20",7.4286,7.4961,7.2646,7.361,2080900.0],["2025-06-23",7.3225,7.4286,7.1874,7.3996,545100.0],["2025-06-24",7.4672,7.6698,7.4575,7.5636,388200.0],["2025-06-25",7.5636,7.5926,7.5058,7.5251,292800.0],["2025-06-26",7.5251,7.5733,7.3707,7.4286,221400.0],["2025-06-27",7.4286,7.4865,7.3418,7.4093,449900.0],["2025-06-30",7.4479,7.6794,7.4189,7.6022,433200.0],["2025-07-01",7.5733,7.7373,7.5251,7.6312,414400.0],["2025-07-02",7.6312,7.8627,7.6312,7.7952,493600.0],["2025-07-03",7.7855,7.8627,7.7566,7.8048,171200.0],["2025-07-07",7.7277,7.7855,7.4189,7.4575,621100.0],["2025-07-08",7.5154,7.6022,7.3514,7.5926,567500.0],["2025-07-09",7.6312,7.718,7.5926,7.6312,260600.0],["2025-07-10",7.6312,7.6794,7.554,7.6022,325000.0],["2025-07-11",7.5829,7.6119,7.4382,7.5733,418700.0],["2025-07-14",7.5347,7.5829,7.4382,7.4961,295900.0],["2025-07-15",7.5154,7.5829,7.4189,7.5154,432300.0],["2025-07-16",7.5444,7.6022,7.3707,7.5058,363000.0],["2025-07-17",7.4961,7.6119,7.4961,7.554,333200.0],["2025-07-18",7.5926,7.718,7.5154,7.5733,556600.0],["2025-07-21",7.4479,7.4865,6.898,6.898,975300.0],["2025-07-22",6.9269,7.0909,6.7629,7.062,646900.0],["2025-07-23",7.1057,7.2513,7.096,7.1833,468700.0],["2025-07-24",7.3483,7.4357,7.2124,7.2416,512700.0],["2025-07-25",7.2124,7.2901,7.1057,7.1348,314200.0],["2025-07-28",7.1542,7.2027,6.9795,7.1251,630800.0],["2025-07-29",7.1736,7.1736,6.9601,6.9892,336500.0],["2025-07-30",6.9892,7.0183,6.8144,6.863,415200.0],["2025-07-31",6.8047,6.8047,6.6106,6.7659,589200.0],["2025-08-01",6.6591,6.698,6.5718,6.6106,430400.0],["2025-08-04",6.6591,6.7659,6.6591,6.698,241800.0],["2025-08-05",6.7271,6.8533,6.6494,6.8533,431900.0],["2025-08-06",6.8339,6.863,6.6106,6.6203,303900.0],["2025-08-07",6.7077,6.7465,6.6494,6.6785,246400.0],["2025-08-08",6.7077,6.863,6.698,6.8436,309500.0],["2025-08-11",6.8921,7.0474,6.8144,6.8339,410800.0],["2025-08-12",6.8727,6.9892,6.8533,6.9698,448000.0],["2025-08-13",7.0183,7.1542,6.9989,7.1154,427800.0],["2025-08-14",7.0668,7.0668,6.9212,6.9601,346200.0],["2025-08-15",6.9989,7.0183,6.7756,6.8436,564000.0],["2025-08-18",6.8339,6.8824,6.6882,6.863,522300.0],["2025-08-19",6.8727,6.9018,6.7271,6.7853,533800.0],["2025-08-20",6.7659,6.8047,6.6397,6.7174,307400.0],["2025-08-21",6.698,6.7659,6.6494,6.7368,236900.0],["2025-08-22",6.7756,6.9601,6.7659,6.8533,651100.0],["2025-08-25",6.8241,6.8241,6.6591,6.6591,275400.0],["2025-08-26",6.6397,6.7465,6.6397,6.7271,263500.0],["2025-08-27",6.7077,6.8144,6.7077,6.7853,272100.0],["2025-08-28",6.7562,6.8047,6.7271,6.8047,193400.0],["2025-08-29",6.8047,6.8824,6.7853,6.8533,269800.0],["2025-09-02",6.7562,6.8144,6.7077,6.7853,337900.0],["2025-09-03",6.7659,6.863,6.7368,6.8047,366100.0],["2025-09-04",6.795,6.8436,6.7756,6.8436,189300.0],["2025-09-05",6.8824,6.9115,6.8047,6.8824,293300.0],["2025-09-08",6.8921,6.9309,6.7659,6.9212,287300.0],["2025-09-09",6.9018,6.9406,6.7271,6.7368,294800.0],["2025-09-10",6.7368,6.7465,6.5621,6.6397,431500.0],["2025-09-11",6.6494,6.7077,6.6106,6.6106,263300.0],["2025-09-12",6.5912,6.6785,6.5523,6.6106,268700.0],["2025-09-15",6.6494,6.8727,6.6203,6.863,330100.0],["2025-09-16",6.8436,6.9309,6.8241,6.8824,426000.0],["2025-09-17",6.8533,7.0183,6.8436,6.8921,763100.0],["2025-09-18",6.9892,7.2221,6.9892,7.1736,921700.0],["2025-09-19",7.2221,7.2804,7.1154,7.1736,894400.0],["2025-09-22",7.1639,7.2416,7.096,7.1445,446000.0],["2025-09-23",7.1445,7.2804,7.0668,7.0862,470000.0],["2025-09-24",7.0862,7.0862,6.9406,6.9795,366300.0],["2025-09-25",6.9503,6.9503,6.8047,6.8533,330300.0],["2025-09-26",6.8533,6.9406,6.8047,6.9309,220400.0],["2025-09-29",6.9309,7.1445,6.9115,7.1154,348300.0],["2025-09-30",7.096,7.1542,7.0377,7.1251,291600.0],["2025-10-01",7.1057,7.1736,7.0668,7.0668,785600.0],["2025-10-02",7.1348,7.1348,7.0086,7.1057,331600.0],["2025-10-03",7.1348,7.261,6.8047,6.8339,599100.0],["2025-10-06",6.8727,7.0668,6.7562,6.9892,675800.0],["2025-10-07",6.9989,7.0474,6.8727,6.9115,431700.0],["2025-10-08",6.9018,6.9892,6.8533,6.9795,251700.0],["2025-10-09",6.9795,6.9795,6.7756,6.8533,396300.0],["2025-10-10",6.8533,7.1445,6.5329,6.63,862200.0],["2025-10-13",6.7174,6.9795,6.6397,6.9698,569600.0],["2025-10-14",6.8727,7.028,6.8533,6.9698,317500.0],["2025-10-15",7.0183,7.028,6.7562,6.9309,556600.0],["2025-10-16",6.9309,6.9309,6.7756,6.8533,390800.0],["2025-10-17",6.8047,6.9115,6.7077,6.7174,248200.0],["2025-10-20",6.7418,6.8395,6.7418,6.8395,223200.0],["2025-10-21",6.8395,6.9665,6.7907,6.9177,241400.0],["2025-10-22",6.8981,6.9274,6.6441,6.6636,339300.0],["2025-10-23",6.6734,6.8004,6.6441,6.7711,264900.0],["2025-10-24",6.8102,6.8688,6.7809,6.7907,156600.0],["2025-10-27",6.8493,6.8493,6.6441,6.6734,319300.0],["2025-10-28",6.6929,6.7125,6.5757,6.5952,530000.0],["2025-10-29",6.5952,6.6343,6.4487,6.5171,541900.0],["2025-10-30",6.4682,6.5366,6.4194,6.4682,377000.0],["2025-10-31",6.4682,6.5952,6.4389,6.5366,315800.0],["2025-11-03",6.5366,6.5464,6.3901,6.4975,365000.0],["2025-11-04",6.4878,6.5366,6.2142,6.3998,742500.0],["2025-11-05",6.4096,6.7711,6.3901,6.7223,569700.0],["2025-11-06",6.7125,6.7418,6.605,6.7125,481600.0],["2025-11-07",6.6734,6.7223,6.5952,6.7027,487600.0],["2025-11-10",6.732,6.8395,6.6148,6.732,419800.0],["2025-11-11",6.732,6.7711,6.605,6.6539,374500.0],["2025-11-12",6.6343,6.7418,6.5855,6.5855,211300.0],["2025-11-13",6.5952,6.5952,6.2923,6.3217,442800.0],["2025-11-14",6.2533,6.3119,6.1751,6.263,383000.0],["2025-11-17",6.2239,6.2923,6.009,6.0578,341300.0],["2025-11-18",6.0578,6.0676,5.9601,5.9895,436800.0],["2025-11-19",5.9895,6.0383,5.6866,5.7061,555100.0],["2025-11-20",5.7843,5.882,5.5205,5.54,437000.0],["2025-11-21",5.5302,5.9406,5.5302,5.8429,711500.0],["2025-11-24",5.8527,6.0676,5.7745,5.9992,657000.0],["2025-11-25",6.2533,7.1229,6.2337,6.9958,1958500.0],["2025-11-26",6.9372,6.9665,6.6245,6.9079,782500.0],["2025-11-28",6.8884,7.074,6.7516,6.947,459100.0],["2025-12-01",6.8493,6.8493,6.5366,6.5464,537600.0],["2025-12-02",6.5855,6.6832,6.4975,6.605,576800.0],["2025-12-03",6.6148,6.6636,6.5171,6.6245,477400.0],["2025-12-04",6.605,6.7516,6.5855,6.6539,375000.0],["2025-12-05",6.6539,6.8004,6.6343,6.6636,322800.0],["2025-12-08",6.7711,6.8981,6.732,6.8786,797900.0],["2025-12-09",6.8688,6.9763,6.7907,6.8102,541200.0],["2025-12-10",6.7711,6.8395,6.6734,6.8004,594900.0],["2025-12-11",6.7711,6.9079,6.7516,6.8786,516200.0],["2025-12-12",6.8981,6.9274,6.7418,6.7516,360900.0],["2025-12-15",6.7613,6.7809,6.5562,6.5952,1370100.0],["2025-12-16",6.5659,6.7516,6.3998,6.5659,1092300.0],["2025-12-17",6.5464,6.5757,6.2728,6.3217,585100.0],["2025-12-18",6.4096,6.4194,6.2923,6.3217,499900.0],["2025-12-19",6.3217,6.3803,6.263,6.3021,621100.0],["2025-12-22",6.3314,6.4194,6.2533,6.263,388400.0],["2025-12-23",6.2337,6.6245,6.2142,6.5562,744100.0],["2025-12-24",6.5659,6.7907,6.5171,6.732,389400.0],["2025-12-26",6.732,6.7516,6.5855,6.6929,470800.0],["2025-12-29",6.6148,6.6929,6.5855,6.6441,382100.0],["2025-12-30",6.6636,6.6832,6.5952,6.6343,520000.0],["2025-12-31",6.6539,6.6636,6.5855,6.6441,423300.0],["2026-01-02",6.6929,6.7125,6.2435,6.263,434200.0],["2026-01-05",6.2826,6.3901,6.1262,6.2337,398900.0],["2026-01-06",6.1946,6.3705,6.1165,6.3412,415900.0],["2026-01-07",6.3314,6.3412,6.1653,6.2337,315900.0],["2026-01-08",6.2142,6.3998,6.1946,6.3412,312200.0],["2026-01-09",6.3412,6.4487,6.2142,6.3998,280600.0],["2026-01-12",6.3705,6.4194,6.263,6.3607,228700.0],["2026-01-13",6.3607,6.4584,6.351,6.4096,281100.0],["2026-01-14",6.4096,6.478,6.2826,6.3119,274000.0],["2026-01-15",6.3217,6.478,6.263,6.4096,344300.0],["2026-01-16",6.4541,6.4837,6.3651,6.4145,261400.0],["2026-01-20",6.2959,6.6419,6.2663,6.5035,619200.0],["2026-01-21",6.543,6.6715,6.3157,6.4936,378000.0],["2026-01-22",6.543,6.6616,6.5233,6.5826,377800.0],["2026-01-23",6.5924,6.711,6.5035,6.632,393700.0],["2026-01-26",6.6517,6.8,6.6122,6.7209,517800.0],["2026-01-27",6.7506,6.7703,6.5628,6.6715,341600.0],["2026-01-28",6.6715,6.711,6.4541,6.5134,259100.0],["2026-01-29",6.543,6.6616,6.4541,6.6517,247200.0],["2026-01-30",6.6023,6.6814,6.543,6.6419,376100.0],["2026-02-02",6.632,6.8494,6.6023,6.7407,292700.0],["2026-02-03",6.7605,6.7605,6.5233,6.5826,298100.0],["2026-02-04",6.6023,6.7407,6.5628,6.6419,369400.0],["2026-02-05",6.6221,6.6221,6.3849,6.4442,280600.0],["2026-02-06",6.5035,6.6517,6.4837,6.6023,340000.0],["2026-02-09",6.5727,6.5924,6.464,6.5134,394500.0],["2026-02-10",6.5134,6.6715,6.4936,6.4936,391100.0],["2026-02-11",6.5035,6.5134,6.1872,6.2465,381300.0],["2026-02-12",6.2366,6.2663,6.0093,6.0587,326200.0],["2026-02-13",6.1081,6.2366,6.0686,6.0884,287300.0],["2026-02-17",6.0686,6.0983,5.7227,5.8413,640100.0],["2026-02-18",5.8413,6.0291,5.693,5.9105,386300.0],["2026-02-19",5.8808,6.0488,5.8808,6.0291,280300.0],["2026-02-20",5.9401,6.0488,5.9105,6.0093,283600.0],["2026-02-23",5.9994,5.9994,5.8512,5.8709,378600.0],["2026-02-24",5.8808,6.0884,5.8808,5.9105,271200.0],["2026-02-25",5.9203,6.1773,5.861,6.1081,496100.0],["2026-02-26",6.1279,6.2267,6.0192,6.2169,269000.0],["2026-02-27",6.1279,6.1773,6.039,6.039,187200.0],["2026-03-02",5.9302,6.118,5.9203,6.0884,274000.0],["2026-03-03",5.9401,5.9895,5.8413,5.9006,302800.0],["2026-03-04",5.95,6.0983,5.9006,6.0488,210200.0],["2026-03-05",6.0093,6.1378,5.9797,6.0291,290500.0],["2026-03-06",5.95,6.0291,5.8808,6.0093,200300.0],["2026-03-09",5.9006,6.1872,5.7919,6.1576,414900.0],["2026-03-10",6.118,6.2465,6.0686,6.1378,313400.0],["2026-03-11",6.1477,6.5134,6.1477,6.2959,506800.0],["2026-03-12",6.1872,6.2959,6.0983,6.1576,275600.0],["2026-03-13",6.2169,6.3453,6.0884,6.1081,251900.0],["2026-03-16",6.286,6.3651,6.1971,6.2959,278500.0],["2026-03-17",6.3256,6.4047,6.2564,6.3453,456400.0],["2026-03-18",6.3058,6.3948,6.0983,6.0983,383800.0],["2026-03-19",6.0291,6.1279,5.9599,5.9994,520400.0],["2026-03-20",5.9994,6.0291,5.7919,5.7919,559000.0],["2026-03-23",5.9302,6.0587,5.8907,6.0093,501600.0],["2026-03-24",5.9698,6.1081,5.9698,5.9895,450900.0],["2026-03-25",6.0587,6.1674,6.039,6.1378,243900.0],["2026-03-26",5.9994,6.118,5.8512,5.861,460200.0],["2026-03-27",5.9105,5.9203,5.4756,5.4855,1025900.0],["2026-03-30",5.4657,5.5052,5.189,5.4064,778100.0],["2026-03-31",5.4855,5.5744,5.2384,5.3965,634700.0],["2026-04-01",5.4756,5.6733,5.4756,5.4953,715300.0],["2026-04-02",5.3965,5.5843,5.2977,5.5744,395200.0],["2026-04-06",5.5843,5.6733,5.5349,5.6634,606600.0],["2026-04-07",5.6436,5.6733,5.4163,5.4459,751700.0],["2026-04-08",5.5448,5.693,5.4459,5.525,535300.0],["2026-04-09",5.3372,5.614,5.2581,5.6041,665000.0],["2026-04-10",5.5843,5.614,5.4657,5.525,545600.0],["2026-04-13",5.4953,5.5645,5.4558,5.5349,904400.0],["2026-04-14",5.4756,5.7326,5.4459,5.7326,1709300.0],["2026-04-15",5.7326,6.0785,5.7227,6.0587,558800.0],["2026-04-16",6.039,6.1674,5.9797,6.0785,619800.0],["2026-04-17",6.1674,6.3849,6.118,6.375,740000.0],["2026-04-20",6.34,6.62,6.3,6.57,794300.0],["2026-04-21",6.58,6.73,6.44,6.45,751900.0],["2026-04-22",6.5,6.56,6.3,6.4,423500.0],["2026-04-23",6.41,6.41,6.1,6.11,319700.0],["2026-04-24",6.16,6.18,5.98,6.09,445600.0],["2026-04-27",6.1,6.11,5.89,5.97,395600.0],["2026-04-28",5.94,6.02,5.9,5.92,218000.0],["2026-04-29",5.92,5.99,5.82,5.87,304500.0],["2026-04-30",5.89,6.15,5.83,6.13,345600.0],["2026-05-01",6.14,6.44,6.14,6.35,642400.0],["2026-05-04",6.34,6.81,6.34,6.5,1900400.0],["2026-05-05",6.54,6.59,6.29,6.35,841100.0],["2026-05-06",6.41,6.57,6.28,6.54,439500.0],["2026-05-07",6.54,6.68,6.45,6.49,529200.0],["2026-05-08",6.48,6.71,6.35,6.68,544900.0],["2026-05-11",6.68,6.72,6.45,6.53,692500.0],["2026-05-12",6.53,6.53,6.24,6.35,359100.0],["2026-05-13",6.38,6.54,6.31,6.39,526300.0],["2026-05-14",6.39,6.47,6.23,6.23,346900.0],["2026-05-15",6.2,6.22,6.05,6.15,314900.0],["2026-05-18",6.18,6.23,6.06,6.14,393900.0],["2026-05-19",6.1,6.13,5.96,6.06,389200.0],["2026-05-20",6.07,6.17,5.97,6.15,365900.0],["2026-05-21",6.09,6.16,5.98,6.08,341100.0],["2026-05-22",6.14,6.38,6.13,6.27,530400.0],["2026-05-26",6.3,6.44,6.29,6.38,279900.0],["2026-05-27",6.32,6.57,6.32,6.44,376700.0],["2026-05-28",6.4,6.46,6.26,6.43,507800.0],["2026-05-29",6.43,6.55,6.43,6.48,503600.0],["2026-06-01",6.44,6.75,6.39,6.72,1030200.0],["2026-06-02",6.72,6.94,6.71,6.91,803300.0],["2026-06-03",6.9,6.9,6.37,6.48,556700.0],["2026-06-04",6.48,6.65,6.44,6.62,376500.0],["2026-06-05",6.55,6.55,6.28,6.37,894200.0],["2026-06-08",6.37,6.7,6.37,6.67,520600.0],["2026-06-09",6.69,6.77,6.31,6.38,493300.0],["2026-06-10",6.37,6.55,6.31,6.47,517100.0],["2026-06-11",6.47,6.66,6.35,6.64,391600.0],["2026-06-12",6.66,6.78,6.54,6.54,280200.0],["2026-06-15",6.54,6.65,6.43,6.52,571200.0],["2026-06-16",6.51,6.76,6.51,6.54,492000.0],["2026-06-17",6.55,6.6,6.22,6.46,601800.0],["2026-06-18",6.58,6.73,6.47,6.68,690900.0],["2026-06-22",6.68,6.7,6.45,6.55,570400.0],["2026-06-23",6.53,6.69,6.45,6.58,924200.0],["2026-06-24",6.62,6.71,6.45,6.5,785700.0],["2026-06-25",6.78,7.0,6.55,6.68,866400.0],["2026-06-26",6.63,7.08,6.63,7.02,1431200.0],["2026-06-29",7.02,7.11,6.83,6.84,752700.0],["2026-06-30",6.84,6.9,6.58,6.77,842241.0],["2026-07-01",6.77,6.97,6.73,6.93,663155.999759],["2026-07-02",6.96,6.96,6.75,6.78,436971.955135],["2026-07-06",6.73,6.97,6.69,6.78,419069.921929],["2026-07-07",6.79,6.79,6.28,6.5,913745.260283],["2026-07-08",6.47,6.71,6.3938,6.69,530723.419789],["2026-07-09",6.72,6.73,6.495,6.51,639841.175053],["2026-07-10",6.53,6.8253,6.485,6.75,369746.667696],["2026-07-13",6.72,6.88,6.65,6.77,385658.585431],["2026-07-14",6.77,6.865,6.74,6.77,654766.249311],["2026-07-15",6.78,6.905,6.56,6.7,435786.564616],["2026-07-16",6.65,6.66,6.52,6.575,441246.186956],["2026-07-22",6.49,6.6,6.44,6.56,428445.975997],["2026-07-23",6.48,6.62,6.43,6.6,496545.836561],["2026-07-24",6.63,6.64,6.425,6.52,342869.444905],["2026-07-27",6.69,7.75,6.69,7.735,2929223.181951],["2026-07-28",7.72,8.05,7.57,7.66,1565077.370923],["2026-07-29",7.62,7.71,7.29,7.33,707464.14316],["2026-07-30",7.36,7.565,7.213,7.405,679701.587596],["2026-07-31",7.38,7.6,7.38,7.56,624648.978105],["2026-08-03",7.57,7.648,7.275,7.48,658933.863896],["2026-08-04",7.58,7.78,7.555,7.73,651929.310006],["2026-08-05",7.74,7.795,7.63,7.67,588809.373662],["2026-08-06",7.62,7.71,7.34,7.4,600252.096355],["2026-08-07",7.43,7.66,7.43,7.6,667589.436375],["2026-08-10",7.58,7.74,7.56,7.675,93454.232605],["2026-08-11",7.75,7.75,7.47,7.48,366792.048699],["2026-08-12",7.5,7.565,7.3,7.43,440746.477456]]}