{"t":"NMFC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-01",2.5122,2.5794,2.5122,2.5675,50200.0],["2011-07-05",2.5714,2.5991,2.5576,2.5754,22300.0],["2011-07-06",2.5794,2.6169,2.5398,2.5596,206200.0],["2011-07-07",2.5774,2.5932,2.5556,2.5912,58400.0],["2011-07-08",2.5635,2.6545,2.5537,2.6386,62300.0],["2011-07-11",2.613,2.6466,2.5754,2.5873,52600.0],["2011-07-12",2.5774,2.5892,2.5695,2.5794,13100.0],["2011-07-13",2.5833,2.611,2.5497,2.611,41800.0],["2011-07-14",2.611,2.6228,2.5616,2.5952,31400.0],["2011-07-15",2.6031,2.6446,2.5991,2.6426,43100.0],["2011-07-18",2.6248,2.6248,2.5596,2.5853,20600.0],["2011-07-19",2.5853,2.5952,2.5497,2.5774,26400.0],["2011-07-20",2.5695,2.5714,2.5398,2.5695,27800.0],["2011-07-21",2.5774,2.5892,2.5102,2.5734,41800.0],["2011-07-22",2.5655,2.5774,2.4904,2.5299,46900.0],["2011-07-25",2.5122,2.5201,2.4766,2.4884,32800.0],["2011-07-26",2.4786,2.5102,2.4588,2.4746,42100.0],["2011-07-27",2.4647,2.4884,2.4489,2.4865,43300.0],["2011-07-28",2.4786,2.4786,2.4608,2.4726,22300.0],["2011-07-29",2.4311,2.4311,2.3718,2.4133,108100.0],["2011-08-01",2.437,2.4805,2.437,2.4726,19800.0],["2011-08-02",2.4627,2.4825,2.4351,2.4687,29200.0],["2011-08-03",2.4687,2.4825,2.441,2.4746,84700.0],["2011-08-04",2.4489,2.4608,2.3264,2.3916,119600.0],["2011-08-05",2.4094,2.4627,2.3916,2.4212,95100.0],["2011-08-08",2.3679,2.4311,2.2058,2.2137,77300.0],["2011-08-09",2.2433,2.2433,2.0694,2.1959,108300.0],["2011-08-10",2.1544,2.1742,1.9765,2.1287,98200.0],["2011-08-11",2.1287,2.3422,2.105,2.3362,53000.0],["2011-08-12",2.3362,2.3778,2.2631,2.3244,46600.0],["2011-08-15",2.3639,2.3876,2.3244,2.3659,59400.0],["2011-08-16",2.354,2.5497,2.3521,2.5082,112200.0],["2011-08-17",2.5141,2.5635,2.4983,2.526,61600.0],["2011-08-18",2.5018,2.5139,2.3321,2.417,69700.0],["2011-08-19",2.3826,2.5139,2.3826,2.4452,20100.0],["2011-08-22",2.4957,2.5038,2.3281,2.3443,70800.0],["2011-08-23",2.3624,2.4432,2.3362,2.4432,59600.0],["2011-08-24",2.4472,2.5341,2.4109,2.53,43600.0],["2011-08-25",2.5442,2.5442,2.4331,2.4351,93200.0],["2011-08-26",2.4291,2.4594,2.3826,2.4089,100600.0],["2011-08-29",2.4291,2.4432,2.4028,2.423,44900.0],["2011-08-30",2.4129,2.4917,2.4028,2.4896,30600.0],["2011-08-31",2.5179,2.5623,2.4028,2.5623,51100.0],["2011-09-01",2.5644,2.6411,2.5058,2.6249,112000.0],["2011-09-02",2.5967,2.5967,2.4695,2.4715,30800.0],["2011-09-06",2.4291,2.5522,2.3786,2.5401,36900.0],["2011-09-07",2.5704,2.5785,2.4331,2.5442,52900.0],["2011-09-08",2.5442,2.5543,2.528,2.5401,18900.0],["2011-09-09",2.5381,2.6249,2.528,2.5805,68700.0],["2011-09-12",2.5684,2.5744,2.528,2.5704,23100.0],["2011-09-13",2.5683,2.6241,2.527,2.6117,20200.0],["2011-09-14",2.6117,2.6345,2.5828,2.6303,32400.0],["2011-09-15",2.6345,2.6345,2.5849,2.6241,27200.0],["2011-09-16",2.6283,2.6324,2.5002,2.5229,71900.0],["2011-09-19",2.5002,2.6179,2.4898,2.6138,37300.0],["2011-09-20",2.6055,2.6634,2.5973,2.6345,76100.0],["2011-09-21",2.6324,2.6531,2.5539,2.6365,117100.0],["2011-09-22",2.5745,2.6613,2.5642,2.6138,222300.0],["2011-09-23",2.6283,2.6283,2.5621,2.5952,24100.0],["2011-09-26",2.6055,2.6427,2.4898,2.5291,65700.0],["2011-09-27",2.5621,2.6448,2.5621,2.6221,59800.0],["2011-09-28",2.6138,2.6241,2.5559,2.5559,44700.0],["2011-09-29",2.5849,2.6221,2.5229,2.62,45200.0],["2011-09-30",2.6283,2.6531,2.5911,2.6262,162200.0],["2011-10-03",2.6262,2.6923,2.6055,2.6179,64700.0],["2011-10-04",2.6055,2.6799,2.6055,2.6448,82100.0],["2011-10-05",2.6448,2.6613,2.5993,2.6035,57300.0],["2011-10-06",2.5931,2.6241,2.5374,2.62,34000.0],["2011-10-07",2.6117,2.6324,2.5146,2.5353,39300.0],["2011-10-10",2.5621,2.6241,2.5394,2.6221,48200.0],["2011-10-11",2.5993,2.6241,2.5787,2.6179,15600.0],["2011-10-12",2.6117,2.6365,2.5911,2.6241,39500.0],["2011-10-13",2.6076,2.62,2.5229,2.62,34800.0],["2011-10-14",2.6221,2.6365,2.5952,2.6303,15500.0],["2011-10-17",2.6097,2.6097,2.5394,2.5435,19300.0],["2011-10-18",2.5435,2.6427,2.527,2.6241,21400.0],["2011-10-19",2.6345,2.6448,2.5828,2.5849,19300.0],["2011-10-20",2.5931,2.6138,2.5415,2.6097,10900.0],["2011-10-21",2.651,2.6613,2.5353,2.5993,144500.0],["2011-10-24",2.6076,2.6861,2.6076,2.6655,58700.0],["2011-10-25",2.6386,2.6448,2.5663,2.5869,28300.0],["2011-10-26",2.6138,2.6345,2.6138,2.6241,26900.0],["2011-10-27",2.6779,2.7316,2.6613,2.6799,94400.0],["2011-10-28",2.6861,2.6944,2.6427,2.6655,40800.0],["2011-10-31",2.651,2.7894,2.6427,2.7708,103300.0],["2011-11-01",2.7688,2.7688,2.6469,2.6469,40700.0],["2011-11-02",2.6675,2.7212,2.6117,2.7047,51600.0],["2011-11-03",2.7274,2.7378,2.6758,2.7088,60600.0],["2011-11-04",2.6985,2.7192,2.6717,2.6965,14000.0],["2011-11-07",2.6882,2.7378,2.6799,2.7274,24100.0],["2011-11-08",2.746,2.7584,2.6861,2.7502,26300.0],["2011-11-09",2.7068,2.7068,2.6779,2.6861,26600.0],["2011-11-10",2.7068,2.7212,2.6634,2.7171,25100.0],["2011-11-11",2.7316,2.7419,2.6903,2.7254,42700.0],["2011-11-14",2.7378,2.7481,2.6758,2.6923,17000.0],["2011-11-15",2.7171,2.7584,2.7006,2.7212,22700.0],["2011-11-16",2.7316,2.7708,2.7109,2.7109,24100.0],["2011-11-17",2.7171,2.7295,2.682,2.6965,41000.0],["2011-11-18",2.6923,2.7192,2.682,2.6965,27600.0],["2011-11-21",2.6861,2.7068,2.6758,2.6861,35700.0],["2011-11-22",2.6903,2.7047,2.6861,2.6861,31500.0],["2011-11-23",2.6675,2.7047,2.6613,2.6861,31100.0],["2011-11-25",2.6717,2.6985,2.62,2.62,6900.0],["2011-11-28",2.6965,2.7233,2.6531,2.6903,47000.0],["2011-11-29",2.6779,2.7068,2.6717,2.6985,26100.0],["2011-11-30",2.7853,2.7853,2.6737,2.7274,62200.0],["2011-12-01",2.7336,2.7336,2.6861,2.6861,19300.0],["2011-12-02",2.6841,2.7564,2.6841,2.7274,19800.0],["2011-12-05",2.7502,2.7502,2.6923,2.7419,49400.0],["2011-12-06",2.7316,2.7316,2.6903,2.7212,17300.0],["2011-12-07",2.7171,2.7171,2.6861,2.7006,28300.0],["2011-12-08",2.6758,2.715,2.6758,2.6861,29400.0],["2011-12-09",2.7026,2.7378,2.6861,2.6965,36200.0],["2011-12-12",2.6923,2.7357,2.6861,2.7274,15000.0],["2011-12-13",2.7486,2.7909,2.7401,2.7634,21300.0],["2011-12-14",2.7486,2.7909,2.738,2.7845,43300.0],["2011-12-15",2.7676,2.8184,2.7486,2.7803,34900.0],["2011-12-16",2.7888,2.8332,2.7465,2.7507,123500.0],["2011-12-19",2.7655,2.7697,2.7465,2.7507,30700.0],["2011-12-20",2.7676,2.8332,2.757,2.7782,44800.0],["2011-12-21",2.7507,2.8014,2.7486,2.7888,16000.0],["2011-12-22",2.7972,2.8014,2.7824,2.7951,18600.0],["2011-12-23",2.7866,2.7972,2.7697,2.7697,21500.0],["2011-12-27",2.757,2.8014,2.757,2.8014,13500.0],["2011-12-28",2.7845,2.8014,2.7549,2.7655,26000.0],["2011-12-29",2.7655,2.7803,2.757,2.7782,16800.0],["2011-12-30",2.7866,2.8353,2.7845,2.8353,78200.0],["2012-01-03",2.8543,2.8543,2.793,2.7993,60100.0],["2012-01-04",2.8057,2.8099,2.7866,2.8014,18000.0],["2012-01-05",2.8014,2.8353,2.7888,2.7972,49500.0],["2012-01-06",2.8014,2.8268,2.7824,2.7951,27600.0],["2012-01-09",2.8162,2.8332,2.8014,2.812,33500.0],["2012-01-10",2.8226,2.8226,2.7803,2.8014,29400.0],["2012-01-11",2.7951,2.8078,2.7888,2.793,21000.0],["2012-01-12",2.7888,2.8141,2.7888,2.7972,28800.0],["2012-01-13",2.7866,2.7951,2.7718,2.7782,44400.0],["2012-01-17",2.7909,2.8014,2.7803,2.7909,27100.0],["2012-01-18",2.7909,2.812,2.7761,2.812,42400.0],["2012-01-19",2.8205,2.8205,2.7888,2.812,38800.0],["2012-01-20",2.8036,2.8543,2.7824,2.8395,69100.0],["2012-01-23",2.8416,2.8501,2.7866,2.812,20800.0],["2012-01-24",2.7866,2.8014,2.7824,2.7951,22100.0],["2012-01-25",2.7866,2.8057,2.7845,2.7951,29200.0],["2012-01-26",2.7951,2.8162,2.7866,2.8078,32600.0],["2012-01-27",2.812,2.8353,2.7909,2.8184,34600.0],["2012-01-30",2.8205,2.831,2.8036,2.8036,10300.0],["2012-01-31",2.8014,2.812,2.7888,2.7972,57100.0],["2012-02-01",2.7909,2.8437,2.7909,2.8247,40500.0],["2012-02-02",2.8162,2.8332,2.8014,2.812,25100.0],["2012-02-03",2.8395,2.8649,2.7909,2.7972,63000.0],["2012-02-06",2.7972,2.8036,2.7803,2.7888,25500.0],["2012-02-07",2.7845,2.8162,2.7803,2.8014,38600.0],["2012-02-08",2.8014,2.8205,2.7909,2.8078,46700.0],["2012-02-09",2.812,2.8247,2.7909,2.8184,51900.0],["2012-02-10",2.8014,2.8205,2.7824,2.7972,39000.0],["2012-02-13",2.8226,2.8226,2.7866,2.8036,43500.0],["2012-02-14",2.812,2.812,2.7909,2.7993,30500.0],["2012-02-15",2.8014,2.8078,2.7845,2.7993,36400.0],["2012-02-16",2.8014,2.8057,2.7909,2.8036,18200.0],["2012-02-17",2.812,2.905,2.8014,2.8839,148300.0],["2012-02-21",2.8924,2.8987,2.7909,2.8057,73300.0],["2012-02-22",2.8099,2.8226,2.7909,2.7972,28400.0],["2012-02-23",2.8014,2.8353,2.7909,2.8162,28100.0],["2012-02-24",2.8268,2.8754,2.8184,2.8501,29900.0],["2012-02-27",2.848,2.8754,2.8374,2.8543,36900.0],["2012-02-28",2.8585,2.8691,2.8078,2.8205,46700.0],["2012-02-29",2.8839,2.8839,2.8014,2.8014,78300.0],["2012-03-01",2.8099,2.8184,2.8014,2.8014,34000.0],["2012-03-02",2.8014,2.8458,2.793,2.812,44000.0],["2012-03-05",2.7972,2.8522,2.7972,2.8205,38800.0],["2012-03-06",2.812,2.8289,2.8014,2.8014,28200.0],["2012-03-07",2.812,2.8226,2.8014,2.812,26600.0],["2012-03-08",2.8205,2.8776,2.8014,2.8184,54300.0],["2012-03-09",2.8205,2.8691,2.8099,2.8332,43300.0],["2012-03-12",2.8522,2.8945,2.8247,2.8501,85900.0],["2012-03-13",2.9021,2.9692,2.8869,2.9519,21600.0],["2012-03-14",2.9302,3.006,2.9302,2.967,128700.0],["2012-03-15",2.9822,2.9843,2.9042,2.9172,79400.0],["2012-03-16",2.928,2.9887,2.8999,2.9475,94100.0],["2012-03-19",2.9584,2.9605,2.9064,2.928,75100.0],["2012-03-20",2.9085,2.9649,2.9021,2.9519,38900.0],["2012-03-21",2.967,2.9822,2.8436,2.8739,81000.0],["2012-03-22",2.8804,2.9324,2.8696,2.9302,35000.0],["2012-03-23",2.9237,2.9562,2.9085,2.9475,50500.0],["2012-03-26",2.9692,2.9887,2.9324,2.9779,38400.0],["2012-03-27",2.9779,2.9779,2.9021,2.9259,50300.0],["2012-03-28",2.928,2.954,2.9172,2.9302,13400.0],["2012-03-29",2.9064,2.9649,2.9064,2.9562,14100.0],["2012-03-30",2.9822,2.9887,2.9562,2.9757,108800.0],["2012-04-02",2.9649,2.967,2.9237,2.967,45000.0],["2012-04-03",2.954,2.9692,2.9302,2.9649,48500.0],["2012-04-04",2.9367,2.967,2.928,2.9605,22800.0],["2012-04-05",2.9519,2.967,2.9345,2.9475,29700.0],["2012-04-09",2.9345,2.9649,2.9345,2.9432,55700.0],["2012-04-10",2.9389,2.9605,2.8956,2.8956,105900.0],["2012-04-11",2.9259,3.006,2.8696,2.967,78300.0],["2012-04-12",2.9627,2.9757,2.8912,2.9497,30200.0],["2012-04-13",2.9519,2.9562,2.8934,2.8934,41200.0],["2012-04-16",2.8977,2.9324,2.8956,2.9021,40600.0],["2012-04-17",2.9194,2.9497,2.8782,2.8826,68600.0],["2012-04-18",2.8869,2.915,2.8869,2.8999,15700.0],["2012-04-19",2.8956,2.9627,2.8826,2.9454,65400.0],["2012-04-20",2.9627,2.9627,2.9085,2.915,44800.0],["2012-04-23",2.9129,2.9649,2.9042,2.9497,74500.0],["2012-04-24",2.9605,2.9822,2.954,2.98,41200.0],["2012-04-25",2.9843,2.9887,2.9085,2.9497,36400.0],["2012-04-26",2.9519,2.9584,2.9194,2.941,31900.0],["2012-04-27",2.9345,2.9627,2.8934,2.9475,39500.0],["2012-04-30",2.9432,2.9519,2.9172,2.9259,7800.0],["2012-05-01",2.9302,2.993,2.9021,2.9021,41000.0],["2012-05-02",2.9064,2.9259,2.8912,2.9064,27000.0],["2012-05-03",2.9021,2.915,2.8956,2.9042,19000.0],["2012-05-04",2.8999,2.928,2.8912,2.8956,49700.0],["2012-05-07",2.8999,2.9302,2.8847,2.8891,36000.0],["2012-05-08",2.8912,2.9367,2.8912,2.928,19800.0],["2012-05-09",2.9194,3.0017,2.9194,2.9779,58100.0],["2012-05-10",2.9952,3.0103,2.9562,2.9995,53700.0],["2012-05-11",3.006,3.006,2.9605,2.9952,35000.0],["2012-05-14",2.9887,3.006,2.9627,2.9908,33700.0],["2012-05-15",2.993,3.0168,2.9822,2.9822,44000.0],["2012-05-16",2.993,3.0147,2.9454,2.954,295800.0],["2012-05-17",2.9694,3.0399,2.954,2.9672,65500.0],["2012-05-18",2.9628,2.9694,2.8968,2.9254,79900.0],["2012-05-21",2.921,2.965,2.921,2.9628,28700.0],["2012-05-22",2.9739,2.9893,2.9276,2.9562,23900.0],["2012-05-23",2.9408,2.954,2.9188,2.9386,25000.0],["2012-05-24",2.9364,2.9805,2.9232,2.9606,40700.0],["2012-05-25",2.9628,3.0223,2.9496,2.9893,30900.0],["2012-05-29",3.0135,3.062,2.9937,3.0598,25600.0],["2012-05-30",3.0532,3.0532,3.0003,3.0091,32100.0],["2012-05-31",3.0289,3.1831,3.0245,3.1281,147300.0],["2012-06-01",3.0994,3.0994,3.0267,3.0377,31300.0],["2012-06-04",3.051,3.0664,2.9518,3.0113,50400.0],["2012-06-05",2.9981,3.0532,2.9739,3.0047,39300.0],["2012-06-06",3.0135,3.0554,2.9959,3.0245,31000.0],["2012-06-07",3.0465,3.051,3.0113,3.0289,41800.0],["2012-06-08",3.0135,3.0752,3.0047,3.0245,45800.0],["2012-06-11",3.0443,3.106,3.0179,3.0223,88700.0],["2012-06-12",3.0355,3.0664,3.0069,3.0399,55800.0],["2012-06-13",3.0535,3.1235,3.0241,3.11,83500.0],["2012-06-14",3.1032,3.1574,3.0896,3.1371,81900.0],["2012-06-15",3.1371,3.1371,3.0964,3.1032,51600.0],["2012-06-18",3.0896,3.1619,3.0806,3.1167,58500.0],["2012-06-19",3.1348,3.1687,3.1258,3.1416,44200.0],["2012-06-20",3.1438,3.1913,3.128,3.1438,20700.0],["2012-06-21",3.1506,3.1687,3.0829,3.1009,18800.0],["2012-06-22",3.1167,3.1822,3.0874,3.1416,163500.0],["2012-06-25",3.1167,3.1664,3.0987,3.1438,12900.0],["2012-06-26",3.1619,3.1822,3.1212,3.1596,17800.0],["2012-06-27",3.1574,3.2319,3.1574,3.2274,25900.0],["2012-06-28",3.2026,3.2048,3.1619,3.1619,35600.0],["2012-06-29",3.2161,3.3177,3.1777,3.2048,115700.0],["2012-07-02",3.2251,3.3381,3.2116,3.3358,42000.0],["2012-07-03",3.3471,3.4736,3.3313,3.3358,84800.0],["2012-07-05",3.3448,3.3923,3.3448,3.3539,27200.0],["2012-07-06",3.3403,3.3787,3.3381,3.3674,41800.0],["2012-07-09",3.3606,3.3923,3.3606,3.3742,18300.0],["2012-07-10",3.3787,3.3877,3.2906,3.3381,52900.0],["2012-07-11",3.3381,3.3471,3.2816,3.3223,52400.0],["2012-07-12",3.1709,3.2048,3.1393,3.2026,2599900.0],["2012-07-13",3.1845,3.268,3.1845,3.2522,561000.0],["2012-07-16",3.2409,3.259,3.2297,3.2477,196700.0],["2012-07-17",3.2522,3.2635,3.2206,3.2364,241500.0],["2012-07-18",3.2387,3.2545,3.2184,3.2477,129700.0],["2012-07-19",3.2455,3.2635,3.2184,3.2184,131800.0],["2012-07-20",3.2455,3.2613,3.2184,3.2387,122700.0],["2012-07-23",3.2297,3.25,3.2071,3.2071,88700.0],["2012-07-24",3.2161,3.2703,3.2003,3.2093,144000.0],["2012-07-25",3.2071,3.259,3.2071,3.2387,143700.0],["2012-07-26",3.2387,3.2455,3.2071,3.2229,120200.0],["2012-07-27",3.2364,3.2703,3.2093,3.2409,135000.0],["2012-07-30",3.25,3.2635,3.2251,3.2522,106000.0],["2012-07-31",3.2522,3.2545,3.2093,3.2093,361300.0],["2012-08-01",3.2342,3.2771,3.2138,3.2635,171000.0],["2012-08-02",3.259,3.2974,3.2251,3.2409,122800.0],["2012-08-03",3.259,3.2884,3.2455,3.2748,117300.0],["2012-08-06",3.2771,3.2861,3.2409,3.2703,110700.0],["2012-08-07",3.2748,3.2748,3.2184,3.2274,91400.0],["2012-08-08",3.2251,3.2613,3.2184,3.2568,128700.0],["2012-08-09",3.259,3.259,3.2184,3.2387,105000.0],["2012-08-10",3.2409,3.3132,3.2409,3.2884,223000.0],["2012-08-13",3.2861,3.2997,3.2409,3.2748,107900.0],["2012-08-14",3.2861,3.3155,3.2726,3.2929,143900.0],["2012-08-15",3.2951,3.3629,3.2839,3.3245,201200.0],["2012-08-16",3.3223,3.3268,3.2635,3.3087,89600.0],["2012-08-17",3.3019,3.3245,3.2703,3.32,84100.0],["2012-08-20",3.32,3.329,3.25,3.2839,90500.0],["2012-08-21",3.2839,3.3245,3.2251,3.25,108800.0],["2012-08-22",3.2613,3.3494,3.2613,3.3019,222900.0],["2012-08-23",3.3087,3.3313,3.2545,3.2726,120000.0],["2012-08-24",3.2748,3.3787,3.2748,3.3223,117600.0],["2012-08-27",3.3426,3.3652,3.3223,3.3494,107800.0],["2012-08-28",3.3584,3.3652,3.2929,3.2974,122300.0],["2012-08-29",3.311,3.3606,3.2997,3.3313,81100.0],["2012-08-30",3.3223,3.3223,3.2748,3.32,67400.0],["2012-08-31",3.3358,3.3516,3.2771,3.3471,108300.0],["2012-09-04",3.3652,3.3652,3.2951,3.3494,146600.0],["2012-09-05",3.3381,3.3403,3.2726,3.2839,157200.0],["2012-09-06",3.2635,3.3471,3.2545,3.3177,302000.0],["2012-09-07",3.32,3.3268,3.2793,3.3064,119100.0],["2012-09-10",3.3245,3.3765,3.2884,3.3426,262400.0],["2012-09-11",3.3087,3.381,3.2997,3.3652,284000.0],["2012-09-12",3.3975,3.483,3.379,3.4299,420500.0],["2012-09-13",3.4437,3.4853,3.386,3.4345,178800.0],["2012-09-14",3.453,3.4761,3.416,3.4484,159000.0],["2012-09-17",3.4322,3.4761,3.4229,3.4715,75200.0],["2012-09-18",3.4622,3.483,3.4414,3.4807,126400.0],["2012-09-19",3.4853,3.5801,3.4853,3.5593,198700.0],["2012-09-20",3.5616,3.5686,3.5108,3.5639,111500.0],["2012-09-21",3.5847,3.6587,3.5501,3.5824,220400.0],["2012-09-24",3.587,3.6286,3.5293,3.5547,91800.0],["2012-09-25",3.4183,3.4553,3.3837,3.4091,3863400.0],["2012-09-26",3.4068,3.4322,3.3767,3.4045,360500.0],["2012-09-27",3.4068,3.4322,3.3975,3.4068,300100.0],["2012-09-28",3.4183,3.4299,3.4068,3.4253,260200.0],["2012-10-01",3.4253,3.4437,3.3929,3.4229,195900.0],["2012-10-02",3.4206,3.4276,3.386,3.386,200700.0],["2012-10-03",3.3883,3.4206,3.386,3.4114,164700.0],["2012-10-04",3.4091,3.4322,3.3883,3.4229,179900.0],["2012-10-05",3.4253,3.4414,3.4091,3.4229,132000.0],["2012-10-08",3.4091,3.4229,3.3906,3.3998,69700.0],["2012-10-09",3.4137,3.416,3.3282,3.3351,241000.0],["2012-10-10",3.3351,3.3744,3.2866,3.349,241900.0],["2012-10-11",3.3536,3.3675,3.3074,3.3652,176600.0],["2012-10-12",3.3744,3.3952,3.3559,3.3744,338500.0],["2012-10-15",3.3744,3.3837,3.3212,3.3397,170300.0],["2012-10-16",3.3444,3.3582,3.3189,3.3467,210000.0],["2012-10-17",3.349,3.3813,3.3213,3.3813,162500.0],["2012-10-18",3.3813,3.3883,3.3467,3.3536,172800.0],["2012-10-19",3.3444,3.3952,3.3189,3.3351,184800.0],["2012-10-22",3.3328,3.3536,3.3189,3.3374,99300.0],["2012-10-23",3.3259,3.3467,3.312,3.312,160000.0],["2012-10-24",3.3282,3.3513,3.3212,3.3212,120300.0],["2012-10-25",3.3421,3.3813,3.3051,3.379,205500.0],["2012-10-26",3.3698,3.4229,3.3675,3.4229,203800.0],["2012-10-31",3.4299,3.4877,3.4114,3.4645,543600.0],["2012-11-01",3.4645,3.4715,3.4322,3.4669,154800.0],["2012-11-02",3.4692,3.4715,3.4345,3.4484,163600.0],["2012-11-05",3.4576,3.4692,3.4391,3.4414,86300.0],["2012-11-06",3.4853,3.4853,3.4276,3.4669,133300.0],["2012-11-07",3.4715,3.4715,3.3213,3.3698,270900.0],["2012-11-08",3.3166,3.3421,3.1271,3.2565,489600.0],["2012-11-09",3.2427,3.379,3.2357,3.3189,229400.0],["2012-11-12",3.3259,3.3374,3.2935,3.3074,126400.0],["2012-11-13",3.3143,3.3212,3.2588,3.2635,123000.0],["2012-11-14",3.2704,3.2912,3.178,3.178,163200.0],["2012-11-15",3.1664,3.3351,3.1664,3.3328,293300.0],["2012-11-16",3.3212,3.4322,3.2588,3.4021,308700.0],["2012-11-19",3.4345,3.4368,3.3744,3.4276,176500.0],["2012-11-20",3.4368,3.4368,3.3074,3.3998,158200.0],["2012-11-21",3.4183,3.4484,3.3744,3.416,90800.0],["2012-11-23",3.4299,3.4599,3.4068,3.4183,60800.0],["2012-11-26",3.4183,3.4437,3.4114,3.4437,113600.0],["2012-11-27",3.4437,3.4645,3.4068,3.4414,115300.0],["2012-11-28",3.4437,3.4437,3.3767,3.4229,117800.0],["2012-11-29",3.4345,3.4715,3.4345,3.4622,186700.0],["2012-11-30",3.4645,3.5108,3.4206,3.5085,1334700.0],["2012-12-03",3.5385,3.5385,3.4437,3.4807,227800.0],["2012-12-04",3.3629,3.3744,3.3004,3.3051,2510600.0],["2012-12-05",3.3143,3.3536,3.312,3.3397,388900.0],["2012-12-06",3.3374,3.3698,3.3236,3.3582,318400.0],["2012-12-07",3.3282,3.3698,3.3282,3.3513,271400.0],["2012-12-10",3.3698,3.3813,3.3351,3.3813,199700.0],["2012-12-11",3.4068,3.4068,3.3629,3.386,273800.0],["2012-12-12",3.3812,3.4049,3.3599,3.3789,47400.0],["2012-12-13",3.3789,3.3883,3.3599,3.3789,197600.0],["2012-12-14",3.3647,3.4475,3.3647,3.4262,197100.0],["2012-12-17",3.4546,3.4782,3.4191,3.464,195000.0],["2012-12-18",3.4215,3.509,3.4215,3.483,221000.0],["2012-12-19",3.4782,3.5232,3.4593,3.5137,284800.0],["2012-12-20",3.5232,3.5256,3.4901,3.5185,220000.0],["2012-12-21",3.509,3.5421,3.4617,3.5327,463000.0],["2012-12-24",3.5327,3.535,3.5019,3.5232,42700.0],["2012-12-26",3.5161,3.5232,3.4759,3.4901,74000.0],["2012-12-27",3.483,3.4995,3.3907,3.4948,196500.0],["2012-12-28",3.535,3.535,3.4333,3.5185,411700.0],["2012-12-31",3.4994,3.5686,3.4874,3.5591,237500.0],["2013-01-02",3.583,3.5973,3.5304,3.5782,480900.0],["2013-01-03",3.5806,3.5997,3.54,3.54,213600.0],["2013-01-04",3.5806,3.6068,3.5662,3.571,212700.0],["2013-01-07",3.5567,3.5997,3.5256,3.5519,216700.0],["2013-01-08",3.5591,3.5806,3.5424,3.5567,138800.0],["2013-01-09",3.571,3.571,3.528,3.5591,115000.0],["2013-01-10",3.5782,3.5782,3.5376,3.5591,95900.0],["2013-01-11",3.5662,3.5662,3.5328,3.5543,83400.0],["2013-01-14",3.5591,3.5662,3.5232,3.5424,79800.0],["2013-01-15",3.5328,3.5424,3.4874,3.5089,139600.0],["2013-01-16",3.4994,3.5424,3.4994,3.5209,105100.0],["2013-01-17",3.5424,3.5662,3.5161,3.528,148100.0],["2013-01-18",3.5376,3.5543,3.5185,3.5447,111200.0],["2013-01-22",3.5519,3.5758,3.5185,3.5686,126800.0],["2013-01-23",3.571,3.6021,3.5639,3.5901,271300.0],["2013-01-24",3.583,3.5925,3.5017,3.5352,306300.0],["2013-01-25",3.5471,3.5997,3.5017,3.5471,196100.0],["2013-01-28",3.5662,3.5901,3.5352,3.5615,163900.0],["2013-01-29",3.5615,3.5877,3.5447,3.5662,100100.0],["2013-01-30",3.5543,3.5615,3.5209,3.5471,103500.0],["2013-01-31",3.5806,3.6021,3.5471,3.583,170600.0],["2013-02-01",3.571,3.6068,3.5352,3.5949,176000.0],["2013-02-04",3.5901,3.5901,3.5352,3.54,113200.0],["2013-02-05",3.5304,3.5949,3.5113,3.5854,181800.0],["2013-02-06",3.5615,3.5973,3.5543,3.5925,122000.0],["2013-02-07",3.5997,3.5997,3.54,3.5639,94100.0],["2013-02-08",3.571,3.6355,3.5519,3.6307,151100.0],["2013-02-11",3.6307,3.6307,3.5662,3.6092,110800.0],["2013-02-12",3.6164,3.6403,3.571,3.6331,141200.0],["2013-02-13",3.6403,3.6833,3.6164,3.6522,163900.0],["2013-02-14",3.6546,3.6976,3.6475,3.657,109300.0],["2013-02-15",3.6737,3.6809,3.6164,3.6498,106400.0],["2013-02-19",3.6451,3.7741,3.6188,3.6905,202200.0],["2013-02-20",3.7024,3.7096,3.6498,3.6618,148600.0],["2013-02-21",3.6355,3.657,3.5376,3.583,176100.0],["2013-02-22",3.6021,3.6618,3.6021,3.6546,64700.0],["2013-02-25",3.6737,3.6928,3.5471,3.5495,206100.0],["2013-02-26",3.5686,3.6021,3.5424,3.5447,119600.0],["2013-02-27",3.5519,3.6498,3.5519,3.6021,111900.0],["2013-02-28",3.6116,3.6666,3.6092,3.6379,149300.0],["2013-03-01",3.6188,3.6952,3.6021,3.6379,191200.0],["2013-03-04",3.6379,3.6618,3.583,3.6546,165300.0],["2013-03-05",3.6522,3.6809,3.6236,3.6427,192900.0],["2013-03-06",3.6427,3.6427,3.5543,3.6212,264400.0],["2013-03-07",3.6188,3.6427,3.5782,3.5925,137200.0],["2013-03-08",3.5209,3.6905,3.5161,3.6809,239600.0],["2013-03-11",3.6905,3.6905,3.6188,3.657,141200.0],["2013-03-12",3.6546,3.6546,3.5949,3.6116,133900.0],["2013-03-13",3.6067,3.6458,3.6067,3.6165,27600.0],["2013-03-14",3.619,3.6458,3.619,3.6409,86400.0],["2013-03-15",3.6385,3.6874,3.619,3.6874,339100.0],["2013-03-18",3.6532,3.6874,3.619,3.6287,110400.0],["2013-03-19",3.6287,3.6434,3.5701,3.5774,332700.0],["2013-03-20",3.4332,3.5114,3.4284,3.5066,5352400.0],["2013-03-21",3.5139,3.5432,3.4821,3.4943,708600.0],["2013-03-22",3.4943,3.5212,3.4943,3.4968,350400.0],["2013-03-25",3.5017,3.5359,3.4943,3.4992,345100.0],["2013-03-26",3.4943,3.5579,3.4943,3.5554,557900.0],["2013-03-27",3.5432,3.5554,3.5188,3.5554,399200.0],["2013-03-28",3.5676,3.575,3.5383,3.5725,902100.0],["2013-04-01",3.5652,3.5652,3.509,3.5188,313300.0],["2013-04-02",3.5359,3.5603,3.5188,3.531,287600.0],["2013-04-03",3.5261,3.5383,3.4552,3.4577,395800.0],["2013-04-04",3.4577,3.4821,3.4577,3.4723,200300.0],["2013-04-05",3.4455,3.465,3.4332,3.4552,384500.0],["2013-04-08",3.465,3.4723,3.4479,3.4699,263100.0],["2013-04-09",3.4846,3.4919,3.4577,3.465,267800.0],["2013-04-10",3.4797,3.5359,3.465,3.5359,317700.0],["2013-04-11",3.5163,3.5676,3.4943,3.4943,215200.0],["2013-04-12",3.4821,3.5066,3.4699,3.4748,160400.0],["2013-04-15",3.4699,3.4919,3.4015,3.4015,328900.0],["2013-04-16",3.4357,3.465,3.421,3.4479,170000.0],["2013-04-17",3.4381,3.465,3.3599,3.3844,364900.0],["2013-04-18",3.399,3.4259,3.3673,3.377,186400.0],["2013-04-19",3.3795,3.4479,3.3722,3.3941,151400.0],["2013-04-22",3.5456,3.5945,3.4968,3.5945,1267000.0],["2013-04-23",3.6019,3.7167,3.597,3.7118,901000.0],["2013-04-24",3.7216,3.7387,3.6923,3.7216,554800.0],["2013-04-25",3.7265,3.7582,3.7191,3.724,590700.0],["2013-04-26",3.746,3.768,3.7167,3.7509,470600.0],["2013-04-29",3.7876,3.834,3.7631,3.812,473200.0],["2013-04-30",3.7485,3.7509,3.6678,3.724,717100.0],["2013-05-01",3.7436,3.746,3.6458,3.6483,469800.0],["2013-05-02",3.6556,3.7534,3.6556,3.6849,481200.0],["2013-05-03",3.7509,3.7509,3.702,3.7045,317400.0],["2013-05-06",3.7289,3.7362,3.6874,3.7265,251700.0],["2013-05-07",3.7167,3.7167,3.6654,3.6776,304800.0],["2013-05-08",3.6727,3.6947,3.6336,3.68,384300.0],["2013-05-09",3.6898,3.7509,3.6898,3.7289,291700.0],["2013-05-10",3.7436,3.7631,3.7289,3.7509,276300.0],["2013-05-13",3.7582,3.7973,3.7509,3.7607,308300.0],["2013-05-14",3.7729,3.8193,3.7631,3.7802,287100.0],["2013-05-15",3.7876,3.7949,3.7509,3.7631,214500.0],["2013-05-16",3.7509,3.7802,3.7289,3.7509,172300.0],["2013-05-17",3.7729,3.7753,3.7362,3.7485,225900.0],["2013-05-20",3.7582,3.7753,3.7314,3.7729,239200.0],["2013-05-21",3.7631,3.7631,3.7167,3.7167,273000.0],["2013-05-22",3.7143,3.7729,3.6629,3.702,337500.0],["2013-05-23",3.6898,3.7289,3.6507,3.6703,316400.0],["2013-05-24",3.6727,3.6972,3.6581,3.6972,203800.0],["2013-05-28",3.7411,3.7876,3.7167,3.7509,246100.0],["2013-05-29",3.7436,3.7753,3.6654,3.7362,223700.0],["2013-05-30",3.7411,3.768,3.7265,3.7362,170700.0],["2013-05-31",3.7314,3.7729,3.7094,3.7216,190900.0],["2013-06-03",3.7338,3.7729,3.6947,3.7485,313200.0],["2013-06-04",3.7534,3.7753,3.6703,3.6776,210400.0],["2013-06-05",3.6849,3.724,3.6532,3.6532,224900.0],["2013-06-06",3.6532,3.7143,3.6361,3.6923,187800.0],["2013-06-07",3.7265,3.7485,3.6898,3.7436,123600.0],["2013-06-10",3.7534,3.7582,3.7191,3.7411,191400.0],["2013-06-11",3.724,3.7753,3.6898,3.7118,229000.0],["2013-06-12",3.7718,3.7718,3.6268,3.6293,277000.0],["2013-06-13",3.6218,3.7193,3.6043,3.7093,158200.0],["2013-06-14",3.7143,3.7368,3.6593,3.6843,176200.0],["2013-06-17",3.7193,3.7443,3.6768,3.7168,201200.0],["2013-06-18",3.5768,3.6068,3.5618,3.5743,3645900.0],["2013-06-19",3.5868,3.5993,3.5618,3.5743,872800.0],["2013-06-20",3.5493,3.5618,3.5118,3.5268,797700.0],["2013-06-21",3.5293,3.5568,3.5019,3.5243,883200.0],["2013-06-24",3.5119,3.5143,3.4369,3.4819,1016600.0],["2013-06-25",3.4894,3.5793,3.4544,3.4994,464200.0],["2013-06-26",3.5168,3.5243,3.4869,3.5218,400200.0],["2013-06-27",3.5318,3.5818,3.5044,3.5693,441200.0],["2013-06-28",3.5743,3.5768,3.5393,3.5393,812400.0],["2013-07-01",3.5868,3.6118,3.5418,3.5518,395500.0],["2013-07-02",3.5743,3.6218,3.5293,3.5993,447600.0],["2013-07-03",3.5943,3.6093,3.5493,3.6043,242700.0],["2013-07-05",3.6368,3.6368,3.5243,3.5568,410300.0],["2013-07-08",3.5618,3.5743,3.5443,3.5618,249900.0],["2013-07-09",3.5618,3.6268,3.5543,3.6268,453100.0],["2013-07-10",3.6193,3.6493,3.5743,3.6368,667100.0],["2013-07-11",3.6468,3.6468,3.6118,3.6393,472300.0],["2013-07-12",3.6368,3.6468,3.6068,3.6143,280900.0],["2013-07-15",3.6068,3.6393,3.6018,3.6293,322500.0],["2013-07-16",3.6168,3.6493,3.6118,3.6468,317700.0],["2013-07-17",3.6443,3.6943,3.6393,3.6868,478400.0],["2013-07-18",3.6768,3.6943,3.6368,3.6668,243800.0],["2013-07-19",3.6518,3.6718,3.6318,3.6668,301100.0],["2013-07-22",3.6568,3.6843,3.6393,3.6468,248000.0],["2013-07-23",3.6593,3.7043,3.6368,3.6443,300800.0],["2013-07-24",3.6543,3.6618,3.5543,3.6093,408700.0],["2013-07-25",3.5943,3.6268,3.5893,3.5943,274100.0],["2013-07-26",3.5718,3.6268,3.5718,3.6218,150800.0],["2013-07-29",3.6218,3.6693,3.6193,3.6618,65600.0],["2013-07-30",3.6718,3.7043,3.6493,3.6743,382600.0],["2013-07-31",3.6743,3.6793,3.5943,3.6243,784200.0],["2013-08-01",3.6493,3.6643,3.5943,3.6118,241700.0],["2013-08-02",3.6118,3.6243,3.5843,3.6243,192000.0],["2013-08-05",3.6118,3.6268,3.6018,3.6268,157900.0],["2013-08-06",3.6268,3.6493,3.5918,3.6293,193800.0],["2013-08-07",3.6118,3.6543,3.5768,3.5918,278300.0],["2013-08-08",3.6243,3.6818,3.6168,3.6318,292600.0],["2013-08-09",3.6368,3.6793,3.6243,3.6743,330000.0],["2013-08-12",3.6743,3.6868,3.6368,3.6668,220800.0],["2013-08-13",3.6843,3.6868,3.6293,3.6543,193200.0],["2013-08-14",3.6793,3.6868,3.6468,3.6718,286300.0],["2013-08-15",3.6543,3.6968,3.6268,3.6343,256200.0],["2013-08-16",3.6368,3.6923,3.6318,3.652,196400.0],["2013-08-19",3.6419,3.6873,3.6419,3.6494,453700.0],["2013-08-20",3.6494,3.7099,3.6494,3.6898,172200.0],["2013-08-21",3.6923,3.6999,3.6646,3.6671,150000.0],["2013-08-22",3.6646,3.72,3.657,3.6797,239800.0],["2013-08-23",3.6772,3.7074,3.6545,3.7049,110600.0],["2013-08-26",3.7175,3.7175,3.6772,3.6973,209200.0],["2013-08-27",3.6721,3.7049,3.6595,3.6595,175800.0],["2013-08-28",3.657,3.6898,3.6545,3.6822,149600.0],["2013-08-29",3.6721,3.7175,3.6696,3.7125,157600.0],["2013-08-30",3.7251,3.7251,3.6772,3.6999,303300.0],["2013-09-03",3.7251,3.7301,3.6671,3.6999,229000.0],["2013-09-04",3.7099,3.7402,3.6873,3.7225,245300.0],["2013-09-05",3.7326,3.7326,3.6973,3.7074,146700.0],["2013-09-06",3.7074,3.7276,3.6595,3.715,171400.0],["2013-09-09",3.7276,3.7553,3.7024,3.7553,266200.0],["2013-09-10",3.7603,3.7603,3.72,3.7427,231400.0],["2013-09-11",3.7427,3.7578,3.7251,3.7402,221800.0],["2013-09-12",3.7428,3.766,3.7041,3.7247,272200.0],["2013-09-13",3.7376,3.766,3.717,3.7505,168900.0],["2013-09-16",3.7737,3.7918,3.7195,3.735,263900.0],["2013-09-17",3.7247,3.7479,3.7092,3.7195,294700.0],["2013-09-18",3.7118,3.7608,3.7118,3.7531,313200.0],["2013-09-19",3.7531,3.7815,3.717,3.7582,304600.0],["2013-09-20",3.7789,3.7918,3.7144,3.7505,431100.0],["2013-09-23",3.7402,3.7557,3.6886,3.7273,290000.0],["2013-09-24",3.7195,3.7969,3.7092,3.7582,287500.0],["2013-09-25",3.7505,3.8021,3.7505,3.7763,226000.0],["2013-09-26",3.766,3.766,3.7092,3.7247,221300.0],["2013-09-27",3.7041,3.7402,3.6834,3.7092,267400.0],["2013-09-30",3.7092,3.7273,3.686,3.717,250000.0],["2013-10-01",3.7273,3.7299,3.6886,3.7195,220800.0],["2013-10-02",3.7066,3.7118,3.6551,3.6654,266400.0],["2013-10-03",3.6576,3.6602,3.6138,3.6241,396900.0],["2013-10-04",3.6757,3.7763,3.6731,3.7608,481900.0],["2013-10-07",3.7479,3.7479,3.717,3.717,169900.0],["2013-10-08",3.7324,3.7453,3.6783,3.6834,210600.0],["2013-10-09",3.6963,3.7247,3.686,3.7066,186200.0],["2013-10-10",3.7402,3.7763,3.7273,3.7763,296100.0],["2013-10-11",3.6318,3.6757,3.6189,3.6731,5772100.0],["2013-10-14",3.6551,3.6989,3.6499,3.6989,785900.0],["2013-10-15",3.6938,3.7041,3.6757,3.6783,733200.0],["2013-10-16",3.6809,3.7041,3.6757,3.6938,377800.0],["2013-10-17",3.6938,3.7273,3.6783,3.7195,558800.0],["2013-10-18",3.7247,3.735,3.6989,3.7247,419000.0],["2013-10-21",3.7273,3.735,3.6989,3.6989,445300.0],["2013-10-22",3.6989,3.717,3.6886,3.6912,466900.0],["2013-10-23",3.6963,3.7066,3.6834,3.6886,342900.0],["2013-10-24",3.6963,3.735,3.6809,3.7195,387000.0],["2013-10-25",3.735,3.7531,3.717,3.7195,401900.0],["2013-10-28",3.7221,3.7531,3.717,3.7479,325000.0],["2013-10-29",3.7582,3.7763,3.735,3.7479,447800.0],["2013-10-30",3.7376,3.7557,3.7092,3.717,345400.0],["2013-10-31",3.7273,3.7273,3.6576,3.6576,651300.0],["2013-11-01",3.6654,3.6809,3.6112,3.6551,614100.0],["2013-11-04",3.6628,3.686,3.6525,3.6705,303700.0],["2013-11-05",3.6654,3.7092,3.6576,3.6938,395900.0],["2013-11-06",3.7092,3.7402,3.6963,3.7118,343500.0],["2013-11-07",3.7144,3.735,3.6447,3.6731,400700.0],["2013-11-08",3.6654,3.7015,3.6576,3.6757,187300.0],["2013-11-11",3.6757,3.6989,3.6499,3.6731,257600.0],["2013-11-12",3.6809,3.735,3.6809,3.7041,301200.0],["2013-11-13",3.6963,3.7015,3.6705,3.7015,316200.0],["2013-11-14",3.7092,3.7557,3.6912,3.7479,311900.0],["2013-11-15",3.7479,3.7737,3.7402,3.7557,282500.0],["2013-11-18",3.766,3.7866,3.7402,3.7479,304900.0],["2013-11-19",3.7531,3.7582,3.6912,3.7428,365500.0],["2013-11-20",3.7453,3.7557,3.6912,3.7557,398600.0],["2013-11-21",3.766,3.7944,3.7531,3.7789,333100.0],["2013-11-22",3.7918,3.8356,3.766,3.8356,443800.0],["2013-11-25",3.8356,3.8408,3.8047,3.8408,431200.0],["2013-11-26",3.8434,3.864,3.833,3.8459,248400.0],["2013-11-27",3.8537,3.8692,3.8356,3.8614,207100.0],["2013-11-29",3.8692,3.8924,3.8588,3.8872,147200.0],["2013-12-02",3.8795,3.8846,3.8047,3.8124,394100.0],["2013-12-03",3.8201,3.8459,3.766,3.7944,315300.0],["2013-12-04",3.7918,3.8047,3.7608,3.7892,309700.0],["2013-12-05",3.7995,3.8382,3.784,3.8047,268300.0],["2013-12-06",3.7995,3.8666,3.7943,3.864,305900.0],["2013-12-09",3.8692,3.8692,3.8253,3.8563,247800.0],["2013-12-10",3.8537,3.8821,3.833,3.864,414700.0],["2013-12-11",3.8692,3.8949,3.8588,3.8692,453700.0],["2013-12-12",3.8769,3.8949,3.8382,3.8408,483100.0],["2013-12-13",3.8434,3.9121,3.8276,3.8619,334900.0],["2013-12-16",3.8883,3.9147,3.8619,3.9068,315500.0],["2013-12-17",3.9068,3.9437,3.8962,3.9305,506200.0],["2013-12-18",3.9384,3.9622,3.9121,3.9411,418200.0],["2013-12-19",3.9358,3.949,3.9015,3.9015,219500.0],["2013-12-20",3.9147,3.9411,3.9068,3.9411,565100.0],["2013-12-23",3.9569,4.0018,3.9358,3.9912,340700.0],["2013-12-24",3.9807,4.0203,3.9807,4.0097,114400.0],["2013-12-26",4.0097,4.0229,3.949,3.9516,199000.0],["2013-12-27",3.9701,3.9701,3.92,3.949,162800.0],["2013-12-30",3.9596,3.9807,3.9121,3.9305,168800.0],["2013-12-31",3.9728,3.9939,3.949,3.9701,312700.0],["2014-01-02",3.9569,3.9807,3.9305,3.9516,244500.0],["2014-01-03",3.9464,3.9701,3.9147,3.9411,259500.0],["2014-01-06",3.949,3.9728,3.9279,3.9516,378200.0],["2014-01-07",3.9543,3.9833,3.9384,3.9596,332600.0],["2014-01-08",3.9543,3.9596,3.9068,3.9305,214700.0],["2014-01-09",3.9279,3.9464,3.9041,3.9358,224500.0],["2014-01-10",3.9279,3.9279,3.8962,3.9253,320400.0],["2014-01-13",3.9121,3.9464,3.8936,3.9121,215700.0],["2014-01-14",3.9332,3.9384,3.8962,3.9253,297100.0],["2014-01-15",3.9332,3.9754,3.92,3.9622,240500.0],["2014-01-16",3.9464,3.9622,3.9147,3.9516,215600.0],["2014-01-17",3.9596,3.9701,3.9332,3.9622,209500.0],["2014-01-21",3.9807,4.0229,3.9675,3.986,419200.0],["2014-01-22",4.0044,4.0256,3.9754,3.9939,357400.0],["2014-01-23",3.9992,4.0124,3.9596,3.9648,364700.0],["2014-01-24",3.9569,3.9675,3.8936,3.9411,308100.0],["2014-01-27",3.9701,3.9807,3.8936,3.9253,276800.0],["2014-01-28",3.9173,3.9728,3.9041,3.9622,324400.0],["2014-01-29",3.8381,3.9041,3.8276,3.8804,2098400.0],["2014-01-30",3.883,3.9226,3.883,3.8989,418000.0],["2014-01-31",3.8672,3.9226,3.8645,3.9015,407600.0],["2014-02-03",3.9015,3.9173,3.8804,3.8804,442400.0],["2014-02-04",3.883,3.8936,3.8619,3.8619,342900.0],["2014-02-05",3.8461,3.8804,3.8434,3.8513,260900.0],["2014-02-06",3.854,3.8936,3.854,3.8725,284000.0],["2014-02-07",3.8804,3.8909,3.8593,3.8804,273800.0],["2014-02-10",3.8883,3.8936,3.8672,3.8777,236200.0],["2014-02-11",3.8857,3.9041,3.8672,3.8909,206000.0],["2014-02-12",3.9041,3.9384,3.8962,3.9147,171500.0],["2014-02-13",3.9068,3.9596,3.8751,3.9543,165700.0],["2014-02-14",3.9622,3.9886,3.9332,3.9622,164700.0],["2014-02-18",3.9754,4.0124,3.9596,3.9912,217600.0],["2014-02-19",3.9912,3.9992,3.9173,3.9253,280900.0],["2014-02-20",3.9332,3.9622,3.9173,3.9464,161700.0],["2014-02-21",3.9596,4.0018,3.9596,3.9965,225000.0],["2014-02-24",3.9912,4.0414,3.986,4.0097,279700.0],["2014-02-25",4.0097,4.0097,3.9253,3.9305,241000.0],["2014-02-26",3.9384,3.9754,3.9226,3.9516,204900.0],["2014-02-27",3.9569,4.015,3.92,3.9384,570700.0],["2014-02-28",3.9384,3.986,3.9305,3.9648,423100.0],["2014-03-03",3.949,4.0361,3.92,3.986,173800.0],["2014-03-04",3.9648,3.9886,3.9041,3.9041,558900.0],["2014-03-05",3.9041,3.9226,3.8804,3.8909,292400.0],["2014-03-06",3.8909,3.9279,3.8804,3.8989,315200.0],["2014-03-07",3.9121,3.9384,3.8672,3.8883,301400.0],["2014-03-10",3.8962,3.9279,3.8804,3.92,290100.0],["2014-03-11",3.949,3.9728,3.9147,3.9173,368800.0],["2014-03-12",3.9094,3.9569,3.9094,3.9279,361500.0],["2014-03-13",3.9306,3.9846,3.9306,3.9522,454400.0],["2014-03-14",3.9468,4.0089,3.9441,3.9954,390700.0],["2014-03-17",3.9954,4.0414,3.9792,4.0008,398300.0],["2014-03-18",3.9927,4.0089,3.9495,3.9603,312900.0],["2014-03-19",3.9495,3.9576,3.9387,3.9468,336700.0],["2014-03-20",3.9441,3.9711,3.9198,3.9657,239500.0],["2014-03-21",3.9873,4.0062,3.936,4.0035,889300.0],["2014-03-24",3.9981,4.0035,3.9603,3.9765,269900.0],["2014-03-25",3.9792,3.9846,3.9576,3.9711,176200.0],["2014-03-26",3.9927,3.9927,3.9225,3.9225,294500.0],["2014-03-27",3.9171,3.9549,3.8928,3.909,320000.0],["2014-03-28",3.9009,3.9441,3.8928,3.9063,264800.0],["2014-03-31",3.9387,3.9414,3.8982,3.9306,379600.0],["2014-04-01",3.9414,3.9441,3.9063,3.9252,258900.0],["2014-04-02",3.9225,3.9603,3.9144,3.9468,257100.0],["2014-04-03",3.9657,3.9657,3.8955,3.9198,242700.0],["2014-04-04",3.9252,3.9522,3.9063,3.9225,354900.0],["2014-04-07",3.9117,3.9144,3.8793,3.8928,493000.0],["2014-04-08",3.9063,3.9603,3.9036,3.9144,402500.0],["2014-04-09",3.9225,3.9468,3.8982,3.936,287600.0],["2014-04-10",3.8387,3.8631,3.836,3.8387,4073700.0],["2014-04-11",3.8306,3.8522,3.8144,3.8252,556000.0],["2014-04-14",3.8468,3.8631,3.8279,3.8495,479100.0],["2014-04-15",3.8441,3.8577,3.8252,3.8333,415800.0],["2014-04-16",3.8523,3.8766,3.8387,3.8766,459800.0],["2014-04-17",3.8658,3.9009,3.8495,3.882,433100.0],["2014-04-21",3.8793,3.9117,3.8495,3.8901,418800.0],["2014-04-22",3.8955,3.9387,3.8793,3.9252,453000.0],["2014-04-23",3.9252,3.9468,3.9036,3.9306,429400.0],["2014-04-24",3.9414,3.9441,3.9063,3.9333,372900.0],["2014-04-25",3.9441,3.9441,3.909,3.9414,505900.0],["2014-04-28",3.9414,3.9414,3.8441,3.8495,566100.0],["2014-04-29",3.8658,3.8901,3.8441,3.8495,516300.0],["2014-04-30",3.8441,3.8739,3.8414,3.8658,536800.0],["2014-05-01",3.8712,3.8739,3.8306,3.8468,421400.0],["2014-05-02",3.8468,3.8874,3.8306,3.8495,313900.0],["2014-05-05",3.8468,3.8712,3.8306,3.8577,259700.0],["2014-05-06",3.8387,3.8604,3.836,3.836,396500.0],["2014-05-07",3.8387,3.8577,3.7955,3.8144,640500.0],["2014-05-08",3.8252,3.8901,3.7469,3.7658,669900.0],["2014-05-09",3.7658,3.7928,3.7442,3.7577,739300.0],["2014-05-12",3.7685,3.8685,3.7631,3.8387,720000.0],["2014-05-13",3.8252,3.8577,3.8009,3.8414,593300.0],["2014-05-14",3.8387,3.8387,3.782,3.8036,483000.0],["2014-05-15",3.7874,3.8036,3.7685,3.8036,529500.0],["2014-05-16",3.8036,3.8279,3.782,3.8252,491000.0],["2014-05-19",3.8225,3.8577,3.8117,3.8468,321800.0],["2014-05-20",3.8495,3.8523,3.7955,3.8144,399800.0],["2014-05-21",3.8306,3.836,3.8063,3.8279,345800.0],["2014-05-22",3.8306,3.855,3.8171,3.8333,442300.0],["2014-05-23",3.8333,3.8901,3.8225,3.8874,412000.0],["2014-05-27",3.9036,3.9333,3.8658,3.8982,408700.0],["2014-05-28",3.8847,3.9036,3.8198,3.8252,628800.0],["2014-05-29",3.855,3.9036,3.8414,3.8577,664200.0],["2014-05-30",3.8712,3.8766,3.8198,3.8414,828900.0],["2014-06-02",3.8604,3.8604,3.8225,3.8279,351400.0],["2014-06-03",3.8252,3.8495,3.809,3.8468,345200.0],["2014-06-04",3.8577,3.8577,3.809,3.8333,396600.0],["2014-06-05",3.8387,3.8577,3.8117,3.8522,455400.0],["2014-06-06",3.8604,3.8982,3.8495,3.8766,331200.0],["2014-06-09",3.8874,3.9117,3.8604,3.9009,406100.0],["2014-06-10",3.9036,3.9063,3.8766,3.8901,321900.0],["2014-06-11",3.8901,3.9252,3.8658,3.9063,1012100.0],["2014-06-12",3.9533,4.0197,3.9284,3.9727,1111400.0],["2014-06-13",3.9837,3.9948,3.9561,3.9616,494900.0],["2014-06-16",3.9616,3.981,3.9561,3.9727,541900.0],["2014-06-17",3.9782,4.0086,3.9671,3.9754,795700.0],["2014-06-18",3.9865,4.0086,3.9616,3.9837,493900.0],["2014-06-19",3.9976,3.9976,3.9616,3.9837,361800.0],["2014-06-20",3.9865,3.992,3.9616,3.9754,692400.0],["2014-06-23",3.9727,3.9893,3.9616,3.9754,447000.0],["2014-06-24",3.9754,3.9948,3.9616,3.9671,527100.0],["2014-06-25",3.9671,4.0003,3.9616,3.9976,547300.0],["2014-06-26",3.9865,4.0612,3.9865,4.0335,905200.0],["2014-06-27",4.0391,4.1221,4.0363,4.1193,5852500.0],["2014-06-30",4.1165,4.1221,4.0806,4.111,879000.0],["2014-07-01",4.1248,4.1497,4.1138,4.1276,711300.0],["2014-07-02",4.1276,4.158,4.1027,4.1304,619500.0],["2014-07-03",4.147,4.1497,4.111,4.1193,215700.0],["2014-07-07",4.1248,4.1276,4.0861,4.0944,562500.0],["2014-07-08",4.0944,4.1082,4.0667,4.0778,438500.0],["2014-07-09",4.0778,4.1304,4.0778,4.1165,477100.0],["2014-07-10",4.1082,4.1082,4.075,4.0944,349000.0],["2014-07-11",4.1055,4.1193,4.0806,4.1138,331300.0],["2014-07-14",4.1276,4.1331,4.1082,4.1082,346100.0],["2014-07-15",4.0972,4.1221,4.0944,4.1165,285600.0],["2014-07-16",4.1193,4.1304,4.0944,4.1082,340200.0],["2014-07-17",4.1082,4.1193,4.0529,4.0584,381800.0],["2014-07-18",4.0667,4.1055,4.0584,4.075,392500.0],["2014-07-21",4.0861,4.1082,4.0723,4.0778,359600.0],["2014-07-22",4.0806,4.1082,4.0667,4.0667,276500.0],["2014-07-23",4.0806,4.0916,4.0667,4.0833,170800.0],["2014-07-24",4.0916,4.1138,4.0833,4.0944,218100.0],["2014-07-25",4.0999,4.1248,4.0861,4.111,236400.0],["2014-07-28",4.1248,4.1248,4.0861,4.0999,184000.0],["2014-07-29",4.0999,4.1248,4.0861,4.0916,260000.0],["2014-07-30",4.0944,4.1193,4.0806,4.0806,276600.0],["2014-07-31",4.075,4.0833,4.0003,4.0059,539600.0],["2014-08-01",4.0003,4.0889,4.0003,4.0612,654400.0],["2014-08-04",4.0806,4.1055,4.075,4.0889,374900.0],["2014-08-05",4.0889,4.0889,4.0418,4.0446,280900.0],["2014-08-06",4.0501,4.0861,4.0391,4.0501,278600.0],["2014-08-07",4.0778,4.1138,4.0778,4.1138,544200.0],["2014-08-08",4.111,4.1663,4.1082,4.1636,548700.0],["2014-08-11",4.1691,4.1829,4.1442,4.1746,500800.0],["2014-08-12",4.1829,4.1829,4.1414,4.1497,410400.0],["2014-08-13",4.1497,4.2244,4.1442,4.1968,837100.0],["2014-08-14",4.2106,4.2161,4.1802,4.2023,501600.0],["2014-08-15",4.2244,4.2244,4.1774,4.2051,477100.0],["2014-08-18",4.219,4.2385,4.1995,4.2274,422800.0],["2014-08-19",4.2441,4.2441,4.1967,4.2051,307700.0],["2014-08-20",4.2023,4.2246,4.1995,4.2162,291200.0],["2014-08-21",4.2162,4.2218,4.1939,4.2051,267400.0],["2014-08-22",4.1967,4.2274,4.1967,4.2162,226700.0],["2014-08-25",4.2357,4.272,4.2329,4.2553,491700.0],["2014-08-26",4.258,4.272,4.2357,4.2553,364700.0],["2014-08-27",4.2748,4.2748,4.2329,4.2497,309500.0],["2014-08-28",4.2357,4.2608,4.2274,4.2413,265500.0],["2014-08-29",4.2525,4.2915,4.2413,4.2915,345800.0],["2014-09-02",4.3166,4.3166,4.2497,4.2692,551300.0],["2014-09-03",4.2915,4.2971,4.2497,4.2748,337800.0],["2014-09-04",4.3054,4.3222,4.2636,4.2831,465200.0],["2014-09-05",4.2859,4.2915,4.258,4.2859,353800.0],["2014-09-08",4.2943,4.2971,4.2664,4.2803,253100.0],["2014-09-09",4.2831,4.3054,4.2553,4.258,302000.0],["2014-09-10",4.2636,4.2999,4.258,4.272,254500.0],["2014-09-11",4.272,4.2887,4.2608,4.2776,327600.0],["2014-09-12",4.2833,4.3061,4.2547,4.2576,439800.0],["2014-09-15",4.2633,4.2662,4.2091,4.2148,282100.0],["2014-09-16",4.2091,4.2433,4.2091,4.2262,283300.0],["2014-09-17",4.2291,4.2719,4.2091,4.2462,385800.0],["2014-09-18",4.269,4.2719,4.2234,4.2234,226500.0],["2014-09-19",4.249,4.249,4.1835,4.2063,406100.0],["2014-09-22",4.1949,4.1977,4.1549,4.1635,271100.0],["2014-09-23",4.1521,4.2034,4.1521,4.1835,362500.0],["2014-09-24",4.1977,4.2205,4.1892,4.2177,280000.0],["2014-09-25",4.2177,4.2205,4.1692,4.1806,323400.0],["2014-09-26",4.1778,4.2063,4.1663,4.2063,260900.0],["2014-09-29",4.1949,4.2006,4.1663,4.2006,512800.0],["2014-09-30",4.2262,4.2804,4.1892,4.1892,664100.0],["2014-10-01",4.2063,4.2234,4.1464,4.2205,485900.0],["2014-10-02",4.2148,4.2433,4.1435,4.1949,398800.0],["2014-10-03",4.2205,4.2262,4.1835,4.2148,279100.0],["2014-10-06",4.2291,4.2462,4.2063,4.2291,262100.0],["2014-10-07",4.2148,4.2462,4.1977,4.2291,325200.0],["2014-10-08",4.2433,4.2433,4.1692,4.2234,278500.0],["2014-10-09",4.2148,4.2205,4.1578,4.1606,382500.0],["2014-10-10",4.1635,4.1778,4.0836,4.0951,404400.0],["2014-10-13",4.0951,4.1549,4.0808,4.0893,375700.0],["2014-10-14",4.1179,4.1378,4.0637,4.0865,381500.0],["2014-10-15",4.0637,4.1008,3.9724,4.0808,498000.0],["2014-10-16",4.0494,4.172,4.0123,4.1407,381800.0],["2014-10-17",4.1663,4.2319,4.1663,4.1806,255000.0],["2014-10-20",4.1835,4.2091,4.1749,4.2091,169700.0],["2014-10-21",4.2262,4.2433,4.1977,4.2348,264600.0],["2014-10-22",4.2348,4.269,4.2205,4.249,329200.0],["2014-10-23",4.0922,4.135,4.0779,4.0922,4561500.0],["2014-10-24",4.0951,4.135,4.0951,4.1207,653500.0],["2014-10-27",4.115,4.1407,4.0979,4.1293,664500.0],["2014-10-28",4.135,4.1435,4.1065,4.1435,561900.0],["2014-10-29",4.1435,4.1578,4.1293,4.1521,504000.0],["2014-10-30",4.1464,4.1749,4.1179,4.1549,691700.0],["2014-10-31",4.1806,4.192,4.1549,4.1863,365900.0],["2014-11-03",4.192,4.212,4.1663,4.1977,423900.0],["2014-11-04",4.192,4.1977,4.1635,4.1806,400500.0],["2014-11-05",4.192,4.2006,4.1749,4.1778,254400.0],["2014-11-06",4.1606,4.2034,4.1093,4.1378,575300.0],["2014-11-07",4.1606,4.1806,4.1435,4.1778,344000.0],["2014-11-10",4.1778,4.2063,4.1663,4.1863,296500.0],["2014-11-11",4.1863,4.2148,4.172,4.2034,449200.0],["2014-11-12",4.2148,4.269,4.212,4.2462,605300.0],["2014-11-13",4.2547,4.2833,4.2348,4.2719,522600.0],["2014-11-14",4.2776,4.2776,4.249,4.2604,336400.0],["2014-11-17",4.2519,4.2662,4.2348,4.2604,306300.0],["2014-11-18",4.2633,4.3032,4.2547,4.2975,340300.0],["2014-11-19",4.3032,4.3032,4.2547,4.2547,293100.0],["2014-11-20",4.2547,4.2662,4.249,4.2576,253300.0],["2014-11-21",4.2804,4.2918,4.2519,4.2547,237400.0],["2014-11-24",4.2633,4.2747,4.2405,4.2719,255400.0],["2014-11-25",4.2576,4.2833,4.2519,4.2747,269900.0],["2014-11-26",4.2776,4.2918,4.2604,4.2833,245700.0],["2014-11-28",4.289,4.3032,4.2719,4.3032,214100.0],["2014-12-01",4.2833,4.3032,4.2291,4.2519,593100.0],["2014-12-02",4.249,4.3061,4.2376,4.2776,380100.0],["2014-12-03",4.2719,4.2918,4.2433,4.2918,249700.0],["2014-12-04",4.2975,4.3032,4.2776,4.2918,260500.0],["2014-12-05",4.2975,4.3118,4.2719,4.2861,532500.0],["2014-12-08",4.2947,4.2947,4.1835,4.2091,469000.0],["2014-12-09",4.192,4.2547,4.1492,4.2405,377400.0],["2014-12-10",4.2348,4.2633,4.2063,4.2063,627400.0],["2014-12-11",4.2205,4.2319,4.1549,4.1549,367400.0],["2014-12-12",4.1608,4.1754,4.0907,4.1491,755400.0],["2014-12-15",4.1666,4.2571,4.1637,4.1695,589200.0],["2014-12-16",4.152,4.19,4.1257,4.1287,567200.0],["2014-12-17",4.1199,4.19,4.0907,4.1608,468800.0],["2014-12-18",4.1987,4.3768,4.1987,4.371,818400.0],["2014-12-19",4.3739,4.3739,4.2892,4.298,368600.0],["2014-12-22",4.298,4.3214,4.2776,4.3155,264500.0],["2014-12-23",4.3214,4.3798,4.2892,4.3535,336400.0],["2014-12-24",4.3593,4.3593,4.3272,4.336,190200.0],["2014-12-26",4.3476,4.3798,4.3301,4.3622,180600.0],["2014-12-29",4.3447,4.3739,4.3389,4.3593,207400.0],["2014-12-30",4.3593,4.3622,4.3155,4.3593,335000.0],["2014-12-31",4.3652,4.3652,4.3214,4.3622,389300.0],["2015-01-02",4.3535,4.3652,4.298,4.3447,252700.0],["2015-01-05",4.3126,4.3739,4.3097,4.3418,285100.0],["2015-01-06",4.3301,4.3535,4.2484,4.2484,216000.0],["2015-01-07",4.2688,4.3214,4.2688,4.2892,262500.0],["2015-01-08",4.3097,4.3418,4.2922,4.3301,281700.0],["2015-01-09",4.3126,4.3272,4.2893,4.3068,166400.0],["2015-01-12",4.298,4.3068,4.2805,4.3068,162300.0],["2015-01-13",4.3243,4.3447,4.2601,4.2892,210900.0],["2015-01-14",4.2484,4.3009,4.2484,4.2688,237000.0],["2015-01-15",4.2659,4.2922,4.2279,4.2367,332100.0],["2015-01-16",4.1929,4.2834,4.1579,4.2396,579200.0],["2015-01-20",4.2396,4.2659,4.1929,4.2133,378700.0],["2015-01-21",4.2192,4.2484,4.2046,4.2484,232500.0],["2015-01-22",4.2484,4.3301,4.2192,4.3009,451600.0],["2015-01-23",4.3068,4.3272,4.2455,4.2688,340800.0],["2015-01-26",4.2688,4.2717,4.2192,4.2425,442400.0],["2015-01-27",4.2104,4.2425,4.2046,4.2396,242100.0],["2015-01-28",4.2455,4.2455,4.2104,4.2133,207200.0],["2015-01-29",4.2046,4.2688,4.19,4.2659,337100.0],["2015-01-30",4.2484,4.2805,4.2075,4.2338,279000.0],["2015-02-02",4.2338,4.2484,4.1987,4.2279,339100.0],["2015-02-03",4.2455,4.3272,4.2455,4.3272,325500.0],["2015-02-04",4.3301,4.3301,4.2338,4.2717,211100.0],["2015-02-05",4.2863,4.3652,4.2776,4.3418,237200.0],["2015-02-06",4.3506,4.3506,4.3097,4.336,211900.0],["2015-02-09",4.3301,4.3476,4.2922,4.2951,281400.0],["2015-02-10",4.3038,4.3214,4.2776,4.2892,192300.0],["2015-02-11",4.2951,4.3009,4.2513,4.2659,195100.0],["2015-02-12",4.2776,4.3418,4.2659,4.3272,194600.0],["2015-02-13",4.336,4.3447,4.3097,4.3301,197400.0],["2015-02-17",4.3097,4.3681,4.3097,4.3506,307200.0],["2015-02-18",4.3506,4.371,4.333,4.3564,202500.0],["2015-02-19",4.3535,4.3622,4.3243,4.3535,229100.0],["2015-02-20",4.3535,4.3768,4.3418,4.371,241500.0],["2015-02-23",4.3476,4.3768,4.336,4.3652,274900.0],["2015-02-24",4.3418,4.406,4.3418,4.3973,290700.0],["2015-02-25",4.4031,4.4236,4.3418,4.3447,484200.0],["2015-02-26",4.3506,4.3944,4.3476,4.3506,433300.0],["2015-02-27",4.3622,4.4002,4.3243,4.3476,429100.0],["2015-03-02",4.3739,4.3768,4.3097,4.3447,304900.0],["2015-03-03",4.3593,4.3652,4.1929,4.2571,852400.0],["2015-03-04",4.2747,4.2776,4.2221,4.2425,419700.0],["2015-03-05",4.2571,4.2717,4.225,4.225,322800.0],["2015-03-06",4.2338,4.2571,4.2163,4.2542,281900.0],["2015-03-09",4.2659,4.2776,4.1958,4.2046,322900.0],["2015-03-10",4.19,4.2571,4.19,4.225,272900.0],["2015-03-11",4.2338,4.3009,4.225,4.2892,366300.0],["2015-03-12",4.2922,4.3038,4.2484,4.2484,314600.0],["2015-03-13",4.2454,4.2842,4.2364,4.2753,369100.0],["2015-03-16",4.2902,4.3231,4.2753,4.3022,330300.0],["2015-03-17",4.3112,4.365,4.3082,4.344,419700.0],["2015-03-18",4.359,4.3769,4.2902,4.3052,315800.0],["2015-03-19",4.3022,4.344,4.2603,4.3291,334000.0],["2015-03-20",4.365,4.4068,4.359,4.3889,479800.0],["2015-03-23",4.3979,4.4008,4.356,4.368,282300.0],["2015-03-24",4.3739,4.4367,4.365,4.3979,318500.0],["2015-03-25",4.4098,4.4098,4.365,4.3829,231000.0],["2015-03-26",4.3889,4.4158,4.3739,4.3859,315100.0],["2015-03-27",4.4098,4.4098,4.35,4.362,285000.0],["2015-03-30",4.368,4.4128,4.368,4.3889,265300.0],["2015-03-31",4.368,4.4038,4.365,4.365,377200.0],["2015-04-01",4.365,4.3829,4.3201,4.344,300300.0],["2015-04-02",4.344,4.4158,4.3411,4.4068,208400.0],["2015-04-06",4.3889,4.4068,4.3709,4.3889,172900.0],["2015-04-07",4.3859,4.4068,4.3799,4.4008,221000.0],["2015-04-08",4.3829,4.4008,4.3739,4.3769,213500.0],["2015-04-09",4.3769,4.4158,4.371,4.4128,173100.0],["2015-04-10",4.3979,4.4337,4.3859,4.4248,215700.0],["2015-04-13",4.4098,4.4487,4.4068,4.4248,199200.0],["2015-04-14",4.4008,4.4427,4.4008,4.4427,248500.0],["2015-04-15",4.4457,4.4457,4.4068,4.4128,220500.0],["2015-04-16",4.4128,4.4367,4.3709,4.4337,291900.0],["2015-04-17",4.4158,4.4307,4.3859,4.3949,224300.0],["2015-04-20",4.4278,4.4547,4.4098,4.4547,154600.0],["2015-04-21",4.4547,4.4547,4.4068,4.4158,156700.0],["2015-04-22",4.4158,4.4846,4.4008,4.4846,286500.0],["2015-04-23",4.4846,4.4995,4.4636,4.4726,294400.0],["2015-04-24",4.4846,4.4846,4.4337,4.4636,171800.0],["2015-04-27",4.4696,4.4816,4.4248,4.4547,165400.0],["2015-04-28",4.4487,4.4846,4.4128,4.4696,210200.0],["2015-04-29",4.4487,4.4756,4.4278,4.4307,197000.0],["2015-04-30",4.4487,4.4666,4.4188,4.4666,200700.0],["2015-05-01",4.4696,4.4726,4.4098,4.4427,139300.0],["2015-05-04",4.4427,4.4547,4.4068,4.4547,147900.0],["2015-05-05",4.4547,4.4547,4.4188,4.4337,156800.0],["2015-05-06",4.4248,4.4547,4.3351,4.365,340200.0],["2015-05-07",4.371,4.3889,4.356,4.3799,172200.0],["2015-05-08",4.4098,4.4098,4.365,4.3739,156200.0],["2015-05-11",4.3859,4.4218,4.3799,4.3949,244000.0],["2015-05-12",4.3919,4.3919,4.35,4.3769,214100.0],["2015-05-13",4.3709,4.4846,4.3709,4.4307,436600.0],["2015-05-14",4.4577,4.4606,4.4367,4.4457,183200.0],["2015-05-15",4.4666,4.4666,4.4218,4.4547,149600.0],["2015-05-18",4.4517,4.4816,4.4397,4.4726,223600.0],["2015-05-19",4.4756,4.5055,4.4577,4.4905,276400.0],["2015-05-20",4.5025,4.5025,4.4816,4.4935,186300.0],["2015-05-21",4.4995,4.4995,4.4726,4.4846,244800.0],["2015-05-22",4.4935,4.5085,4.4756,4.5025,187600.0],["2015-05-26",4.5204,4.5204,4.4816,4.5115,154300.0],["2015-05-27",4.4756,4.5145,4.4756,4.5055,167000.0],["2015-05-28",4.5115,4.5414,4.4965,4.5264,236400.0],["2015-05-29",4.5294,4.5384,4.5055,4.5204,194400.0],["2015-06-01",4.5234,4.5294,4.4786,4.4905,243400.0],["2015-06-02",4.4905,4.5234,4.4905,4.4995,207700.0],["2015-06-03",4.4935,4.5145,4.4846,4.5055,213100.0],["2015-06-04",4.5055,4.5055,4.4786,4.4846,197700.0],["2015-06-05",4.5025,4.5055,4.4457,4.4935,231000.0],["2015-06-08",4.4965,4.5055,4.4636,4.4786,157200.0],["2015-06-09",4.4846,4.5055,4.4487,4.4726,195000.0],["2015-06-10",4.4696,4.4995,4.4307,4.4397,528000.0],["2015-06-11",4.4577,4.4666,4.4278,4.4367,287000.0],["2015-06-12",4.4734,4.4949,4.4337,4.4857,327300.0],["2015-06-15",4.4979,4.4979,4.4428,4.4612,249500.0],["2015-06-16",4.4551,4.4765,4.4245,4.4612,265500.0],["2015-06-17",4.4673,4.504,4.4673,4.4765,170000.0],["2015-06-18",4.4673,4.5071,4.4673,4.4949,148000.0],["2015-06-19",4.4918,4.5377,4.4796,4.501,258000.0],["2015-06-22",4.501,4.5285,4.501,4.5255,173300.0],["2015-06-23",4.5163,4.5408,4.4765,4.4918,204700.0],["2015-06-24",4.4765,4.5163,4.4765,4.5102,191500.0],["2015-06-25",4.5224,4.5377,4.4918,4.5193,181600.0],["2015-06-26",4.5163,4.5377,4.4857,4.4857,167600.0],["2015-06-29",4.452,4.5071,4.4337,4.452,346100.0],["2015-06-30",4.5285,4.5346,4.4337,4.4337,395700.0],["2015-07-01",4.4612,4.4979,4.4153,4.4918,226400.0],["2015-07-02",4.4979,4.5071,4.4214,4.449,165300.0],["2015-07-06",4.4367,4.4367,4.4061,4.4214,163900.0],["2015-07-07",4.4245,4.4398,4.3572,4.4337,279300.0],["2015-07-08",4.4122,4.4306,4.3755,4.4245,124300.0],["2015-07-09",4.452,4.452,4.3878,4.4,241300.0],["2015-07-10",4.4275,4.504,4.4,4.4796,191500.0],["2015-07-13",4.4979,4.5102,4.4581,4.4734,197400.0],["2015-07-14",4.4734,4.4979,4.4459,4.4887,143000.0],["2015-07-15",4.4949,4.5285,4.4673,4.5071,149500.0],["2015-07-16",4.4979,4.5377,4.4979,4.5285,138600.0],["2015-07-17",4.5285,4.5377,4.4857,4.5224,103600.0],["2015-07-20",4.5285,4.5408,4.4887,4.4979,153700.0],["2015-07-21",4.504,4.5867,4.4796,4.5714,334800.0],["2015-07-22",4.5591,4.5591,4.4551,4.4643,219600.0],["2015-07-23",4.4551,4.4765,4.4275,4.4337,143200.0],["2015-07-24",4.4337,4.4734,4.4031,4.4092,214700.0],["2015-07-27",4.3878,4.4337,4.3541,4.3663,238500.0],["2015-07-28",4.3633,4.4337,4.3633,4.4184,138600.0],["2015-07-29",4.4184,4.4581,4.4061,4.4459,96200.0],["2015-07-30",4.4459,4.4765,4.3755,4.3969,212400.0],["2015-07-31",4.4031,4.452,4.3847,4.4398,176300.0],["2015-08-03",4.4337,4.4459,4.3939,4.4367,125100.0],["2015-08-04",4.4337,4.4734,4.4275,4.4612,89000.0],["2015-08-05",4.4826,4.504,4.4245,4.4551,139500.0],["2015-08-06",4.4367,4.4949,4.4306,4.4796,239000.0],["2015-08-07",4.4796,4.5377,4.4643,4.5285,179100.0],["2015-08-10",4.5408,4.5805,4.452,4.5255,272200.0],["2015-08-11",4.5224,4.5224,4.4122,4.4796,161500.0],["2015-08-12",4.4581,4.5132,4.4306,4.504,243000.0],["2015-08-13",4.5163,4.5561,4.4979,4.5561,318200.0],["2015-08-14",4.553,4.5652,4.5316,4.5499,185100.0],["2015-08-17",4.5377,4.5744,4.5346,4.5652,189100.0],["2015-08-18",4.5683,4.5989,4.5591,4.5714,151800.0],["2015-08-19",4.553,4.5652,4.4673,4.5255,209800.0],["2015-08-20",4.5163,4.5438,4.4734,4.5163,176000.0],["2015-08-21",4.5193,4.5499,4.4887,4.4979,350200.0],["2015-08-24",4.4153,4.504,4.3908,4.4,457000.0],["2015-08-25",4.4857,4.4979,4.4367,4.4428,219000.0],["2015-08-26",4.4979,4.5346,4.4153,4.5132,260700.0],["2015-08-27",4.5469,4.5683,4.4979,4.5469,165000.0],["2015-08-28",4.5377,4.5714,4.5163,4.5377,219800.0],["2015-08-31",4.5438,4.5438,4.4826,4.5285,133800.0],["2015-09-01",4.4857,4.5102,4.452,4.4796,131200.0],["2015-09-02",4.5071,4.5377,4.4887,4.5224,263200.0],["2015-09-03",4.5071,4.5438,4.4949,4.5285,132300.0],["2015-09-04",4.5132,4.5255,4.4765,4.4918,119500.0],["2015-09-08",4.5285,4.5438,4.4918,4.5132,220200.0],["2015-09-09",4.5285,4.5316,4.4918,4.501,118500.0],["2015-09-10",4.504,4.5255,4.4765,4.504,245500.0],["2015-09-11",4.504,4.5652,4.4734,4.553,235900.0],["2015-09-14",4.553,4.5968,4.5342,4.5436,189600.0],["2015-09-15",4.5405,4.5843,4.5154,4.5311,166100.0],["2015-09-16",4.5248,4.5687,4.5248,4.553,115000.0],["2015-09-17",4.5655,4.5655,4.5092,4.5186,196600.0],["2015-09-18",4.5123,4.5467,4.4904,4.4904,233700.0],["2015-09-21",4.5123,4.5687,4.5029,4.5405,151700.0],["2015-09-22",4.3589,4.4434,4.3526,4.4434,3707600.0],["2015-09-23",4.4528,4.4622,4.4152,4.4591,608500.0],["2015-09-24",4.4434,4.4685,4.3964,4.4528,518200.0],["2015-09-25",4.4622,4.4747,4.4058,4.4183,626700.0],["2015-09-28",4.3996,4.4121,4.1584,4.1772,1660500.0],["2015-09-29",4.1772,4.3526,4.1522,4.2211,1271800.0],["2015-09-30",4.2586,4.3338,4.2367,4.2555,1052100.0],["2015-10-01",4.2649,4.3589,4.2555,4.3589,776900.0],["2015-10-02",4.3338,4.3338,4.196,4.2493,761000.0],["2015-10-05",4.2806,4.3369,4.2774,4.3369,465900.0],["2015-10-06",4.3244,4.3589,4.3025,4.3338,179800.0],["2015-10-07",4.3463,4.409,4.3275,4.3964,211600.0],["2015-10-08",4.3933,4.4121,4.3526,4.3651,218200.0],["2015-10-09",4.3526,4.3964,4.3526,4.3745,225400.0],["2015-10-12",4.3682,4.3933,4.3557,4.3682,107600.0],["2015-10-13",4.362,4.3745,4.3025,4.3088,174000.0],["2015-10-14",4.29,4.3181,4.2743,4.2868,179600.0],["2015-10-15",4.29,4.3714,4.2774,4.3651,198400.0],["2015-10-16",4.3839,4.409,4.3463,4.3996,199800.0],["2015-10-19",4.3745,4.409,4.3651,4.4027,274600.0],["2015-10-20",4.4027,4.4152,4.3902,4.4027,157400.0],["2015-10-21",4.4183,4.4277,4.3714,4.3933,224600.0],["2015-10-22",4.4027,4.4465,4.3933,4.4183,228500.0],["2015-10-23",4.4434,4.4434,4.3996,4.434,158900.0],["2015-10-26",4.434,4.4371,4.3839,4.4027,159400.0],["2015-10-27",4.3839,4.3839,4.2962,4.3463,253800.0],["2015-10-28",4.3463,4.4058,4.3244,4.3996,262600.0],["2015-10-29",4.3745,4.409,4.3432,4.3745,386300.0],["2015-10-30",4.3776,4.3902,4.3213,4.362,231800.0],["2015-11-02",4.3651,4.409,4.3526,4.3902,263000.0],["2015-11-03",4.3839,4.4497,4.3808,4.4215,311700.0],["2015-11-04",4.4246,4.4246,4.3714,4.3964,219900.0],["2015-11-05",4.4152,4.4309,4.3526,4.4215,229400.0],["2015-11-06",4.4152,4.4434,4.3244,4.4215,331000.0],["2015-11-09",4.4183,4.434,4.3902,4.4058,209500.0],["2015-11-10",4.3964,4.4246,4.3902,4.4152,157000.0],["2015-11-11",4.4246,4.4403,4.409,4.4121,260800.0],["2015-11-12",4.4058,4.4591,4.3933,4.4183,327600.0],["2015-11-13",4.4027,4.4183,4.3369,4.3526,188900.0],["2015-11-16",4.3307,4.3902,4.3244,4.3902,211700.0],["2015-11-17",4.3682,4.3839,4.3463,4.3526,157200.0],["2015-11-18",4.3526,4.3682,4.3244,4.362,229600.0],["2015-11-19",4.3589,4.3902,4.3526,4.387,239500.0],["2015-11-20",4.3902,4.3933,4.3463,4.3651,215400.0],["2015-11-23",4.3776,4.4309,4.3557,4.4121,379200.0],["2015-11-24",4.3964,4.4027,4.362,4.3996,280400.0],["2015-11-25",4.3996,4.409,4.3808,4.3933,195300.0],["2015-11-27",4.4027,4.409,4.3714,4.3996,108700.0],["2015-11-30",4.3964,4.4403,4.3839,4.4371,524400.0],["2015-12-01",4.4403,4.4559,4.4121,4.4309,363500.0],["2015-12-02",4.4309,4.4528,4.4058,4.4121,316400.0],["2015-12-03",4.4371,4.4371,4.3964,4.4058,293700.0],["2015-12-04",4.4121,4.4371,4.3996,4.409,381600.0],["2015-12-07",4.4152,4.4183,4.387,4.387,298700.0],["2015-12-08",4.3808,4.3839,4.3244,4.3526,249300.0],["2015-12-09",4.3463,4.362,4.3088,4.315,249800.0],["2015-12-10",4.3213,4.3275,4.2837,4.2962,265500.0],["2015-12-11",4.2743,4.2774,4.1678,4.1992,400000.0],["2015-12-14",4.212,4.2634,3.8586,3.9036,1753500.0],["2015-12-15",3.9196,4.1895,3.9196,4.167,1170100.0],["2015-12-16",4.2152,4.273,4.1606,4.2377,447200.0],["2015-12-17",4.2216,4.3373,4.1831,4.2088,478200.0],["2015-12-18",4.2088,4.2313,4.106,4.1445,352400.0],["2015-12-21",4.1445,4.1702,4.0192,4.1028,679600.0],["2015-12-22",4.0803,4.0931,4.0192,4.0546,755200.0],["2015-12-23",4.0931,4.1574,4.0803,4.1445,416100.0],["2015-12-24",4.151,4.1959,4.061,4.1381,371400.0],["2015-12-28",4.1349,4.1413,4.0739,4.0803,275500.0],["2015-12-29",4.0963,4.1413,4.0835,4.1156,340000.0],["2015-12-30",4.1285,4.1445,4.0514,4.1124,431600.0],["2015-12-31",4.1028,4.2088,4.0867,4.1831,565200.0],["2016-01-04",4.0835,4.1477,4.0835,4.1381,338600.0],["2016-01-05",4.1477,4.1863,4.0996,4.1638,212800.0],["2016-01-06",4.1253,4.1863,4.1124,4.1574,372100.0],["2016-01-07",4.1028,4.151,4.0321,4.0546,349100.0],["2016-01-08",4.061,4.0835,3.9678,3.9839,278700.0],["2016-01-11",3.9807,3.9871,3.9228,3.9421,298300.0],["2016-01-12",3.9421,3.9614,3.8586,3.9132,354200.0],["2016-01-13",3.9261,3.9486,3.6851,3.7204,778900.0],["2016-01-14",3.714,3.7172,3.5437,3.6915,577800.0],["2016-01-15",3.6208,3.6401,3.5502,3.6016,500400.0],["2016-01-19",3.6144,3.6594,3.5437,3.563,536500.0],["2016-01-20",3.5727,3.7044,3.4923,3.6433,796900.0],["2016-01-21",3.6658,3.7461,3.5598,3.6787,631600.0],["2016-01-22",3.7044,3.8168,3.7044,3.7943,1299800.0],["2016-01-25",3.7943,3.7943,3.7108,3.7333,380500.0],["2016-01-26",3.7526,3.7686,3.6947,3.7526,332800.0],["2016-01-27",3.7526,3.7526,3.6401,3.714,439500.0],["2016-01-28",3.7526,3.7526,3.6273,3.7076,453000.0],["2016-01-29",3.7461,3.8233,3.7269,3.7783,670900.0],["2016-02-01",3.7751,3.7943,3.7108,3.7429,411200.0],["2016-02-02",3.7269,3.7815,3.6658,3.7751,554900.0],["2016-02-03",3.7783,3.804,3.6787,3.7622,508400.0],["2016-02-04",3.7558,3.7879,3.698,3.7783,302500.0],["2016-02-05",3.8522,3.8522,3.7204,3.7333,428800.0],["2016-02-08",3.6915,3.7076,3.669,3.7076,577000.0],["2016-02-09",3.669,3.7108,3.6626,3.6819,499800.0],["2016-02-10",3.7044,3.7172,3.6723,3.6915,327000.0],["2016-02-11",3.669,3.6947,3.6208,3.669,634400.0],["2016-02-12",3.6883,3.7847,3.6883,3.7622,722000.0],["2016-02-16",3.7751,3.7911,3.7108,3.7911,407100.0],["2016-02-17",3.82,3.8779,3.7815,3.8554,588400.0],["2016-02-18",3.8747,3.91,3.8554,3.8907,349400.0],["2016-02-19",3.8875,3.8939,3.8554,3.8811,189400.0],["2016-02-22",3.9164,3.9196,3.8714,3.8971,231900.0],["2016-02-23",3.8971,3.9132,3.8554,3.8747,202000.0],["2016-02-24",3.8393,3.8747,3.7526,3.8618,202600.0],["2016-02-25",3.8811,3.9389,3.8682,3.9293,213500.0],["2016-02-26",3.955,3.9903,3.9389,3.9839,260100.0],["2016-02-29",3.9743,4.0192,3.955,4.0096,273800.0],["2016-03-01",4.0096,4.0642,3.9871,4.0642,266800.0],["2016-03-02",4.0578,4.0578,3.971,4.0064,386200.0],["2016-03-03",4.016,4.0642,4.0064,4.0417,245600.0],["2016-03-04",4.0449,4.1477,4.0321,4.0771,305300.0],["2016-03-07",4.0417,4.0963,4.0353,4.0771,296900.0],["2016-03-08",4.0642,4.0642,4.0224,4.0482,246400.0],["2016-03-09",4.0642,4.0867,4.0385,4.0417,232400.0],["2016-03-10",4.061,4.0771,4.0096,4.0578,219200.0],["2016-03-11",4.0803,4.1156,4.0449,4.0931,285600.0],["2016-03-14",4.1028,4.1028,4.0449,4.0963,346600.0],["2016-03-15",4.0633,4.0963,4.0204,4.0501,260700.0],["2016-03-16",4.027,4.0765,4.027,4.06,171200.0],["2016-03-17",4.0501,4.1558,4.0501,4.126,578800.0],["2016-03-18",4.169,4.1888,4.1492,4.1822,945900.0],["2016-03-21",4.1822,4.1855,4.1657,4.1855,372300.0],["2016-03-22",4.1723,4.1888,4.1624,4.169,214000.0],["2016-03-23",4.169,4.1756,4.1161,4.1161,179700.0],["2016-03-24",4.093,4.136,4.0798,4.1161,235000.0],["2016-03-28",4.1294,4.1591,4.1095,4.136,220700.0],["2016-03-29",4.1261,4.169,4.093,4.169,272000.0],["2016-03-30",4.1855,4.2284,4.1525,4.1921,410200.0],["2016-03-31",4.2185,4.2185,4.1459,4.1723,388100.0],["2016-04-01",4.1657,4.2086,4.1327,4.1888,518500.0],["2016-04-04",4.1888,4.1888,4.093,4.1161,318500.0],["2016-04-05",4.1062,4.1294,4.0534,4.0765,247000.0],["2016-04-06",4.0831,4.1128,4.0633,4.1029,220000.0],["2016-04-07",4.0765,4.0864,4.0501,4.0633,283100.0],["2016-04-08",4.06,4.0897,4.0237,4.0435,341200.0],["2016-04-11",4.0567,4.0897,4.0468,4.0468,244800.0],["2016-04-12",4.06,4.1029,4.0402,4.0864,326200.0],["2016-04-13",4.0864,4.1327,4.0864,4.1194,171400.0],["2016-04-14",4.0996,4.1128,4.0765,4.093,236800.0],["2016-04-15",4.0864,4.093,4.0732,4.093,181800.0],["2016-04-18",4.0963,4.1194,4.0831,4.0963,271800.0],["2016-04-19",4.1095,4.1194,4.0897,4.1128,184600.0],["2016-04-20",4.1161,4.1591,4.0996,4.1393,211000.0],["2016-04-21",4.1327,4.1591,4.0996,4.1029,226000.0],["2016-04-22",4.1029,4.1161,4.0864,4.0996,120000.0],["2016-04-25",4.0996,4.1228,4.0864,4.1194,91300.0],["2016-04-26",4.1128,4.1525,4.093,4.1393,154900.0],["2016-04-27",4.1227,4.1525,4.1095,4.1426,209800.0],["2016-04-28",4.1426,4.1525,4.093,4.1029,142000.0],["2016-04-29",4.1029,4.1426,4.0963,4.1327,158000.0],["2016-05-02",4.1327,4.1393,4.1095,4.1227,189300.0],["2016-05-03",4.1095,4.1128,4.0534,4.0996,215100.0],["2016-05-04",4.0765,4.1194,4.0765,4.1161,220200.0],["2016-05-05",4.1029,4.1128,4.0336,4.0501,307200.0],["2016-05-06",4.0402,4.0963,4.027,4.0765,253300.0],["2016-05-09",4.0864,4.1327,4.0765,4.0897,243600.0],["2016-05-10",4.0864,4.1558,4.0831,4.1393,295200.0],["2016-05-11",4.1426,4.1591,4.0897,4.1128,298600.0],["2016-05-12",4.136,4.136,4.0864,4.093,162000.0],["2016-05-13",4.1062,4.1062,4.0798,4.0897,117300.0],["2016-05-16",4.0897,4.1194,4.0897,4.1029,126300.0],["2016-05-17",4.1029,4.1095,4.0732,4.0963,178900.0],["2016-05-18",4.093,4.1161,4.0666,4.0831,195200.0],["2016-05-19",4.0699,4.0699,4.0039,4.0501,264900.0],["2016-05-20",4.0501,4.0897,4.0501,4.0666,123400.0],["2016-05-23",4.0732,4.0897,4.027,4.0633,143300.0],["2016-05-24",4.0864,4.1095,4.0699,4.0831,318200.0],["2016-05-25",4.0897,4.1029,4.0831,4.0963,192100.0],["2016-05-26",4.0963,4.1326,4.0963,4.1062,129700.0],["2016-05-27",4.1128,4.1261,4.0897,4.1227,154000.0],["2016-05-31",4.1326,4.1591,4.1128,4.1525,148500.0],["2016-06-01",4.1525,4.1756,4.1128,4.1657,123200.0],["2016-06-02",4.1558,4.1624,4.136,4.1492,138200.0],["2016-06-03",4.1326,4.1756,4.126,4.1525,180600.0],["2016-06-06",4.1591,4.2086,4.1591,4.1855,276200.0],["2016-06-07",4.2086,4.2152,4.1657,4.1888,203800.0],["2016-06-08",4.1855,4.1888,4.1591,4.169,245400.0],["2016-06-09",4.1624,4.1855,4.136,4.1855,116900.0],["2016-06-10",4.1657,4.1789,4.1492,4.1657,186900.0],["2016-06-13",4.1657,4.1657,4.126,4.1525,377100.0],["2016-06-14",4.1558,4.1728,4.105,4.105,330500.0],["2016-06-15",4.1185,4.2,4.1185,4.1592,389700.0],["2016-06-16",4.1558,4.1796,4.1185,4.1728,193300.0],["2016-06-17",4.1728,4.2067,4.1592,4.1796,339200.0],["2016-06-20",4.1898,4.2067,4.1626,4.1694,278600.0],["2016-06-21",4.183,4.1898,4.166,4.166,148600.0],["2016-06-22",4.1728,4.1864,4.1626,4.1626,141700.0],["2016-06-23",4.1898,4.2067,4.1796,4.2,137100.0],["2016-06-24",4.1457,4.2644,4.1185,4.2576,483300.0],["2016-06-27",4.2542,4.2644,4.2237,4.2441,409500.0],["2016-06-28",4.2678,4.3153,4.2339,4.3085,386000.0],["2016-06-29",4.3085,4.339,4.2882,4.3323,283800.0],["2016-06-30",4.3662,4.3865,4.339,4.3764,304300.0],["2016-07-01",4.3831,4.5087,4.3764,4.4883,558600.0],["2016-07-05",4.4815,4.4815,4.4442,4.468,188100.0],["2016-07-06",4.4578,4.4747,4.4442,4.451,136000.0],["2016-07-07",4.451,4.4815,4.4205,4.4612,352800.0],["2016-07-08",4.4781,4.5528,4.4646,4.5155,435200.0],["2016-07-11",4.5392,4.5528,4.5188,4.529,276500.0],["2016-07-12",4.546,4.5799,4.5392,4.5596,251800.0],["2016-07-13",4.5596,4.5731,4.5324,4.5528,244900.0],["2016-07-14",4.451,4.4951,4.4374,4.4747,499300.0],["2016-07-15",4.4815,4.4815,4.4408,4.4476,255000.0],["2016-07-18",4.4273,4.5324,4.4273,4.5019,306600.0],["2016-07-19",4.5087,4.5358,4.4985,4.5324,114000.0],["2016-07-20",4.5663,4.5663,4.4985,4.5324,270600.0],["2016-07-21",4.5494,4.5494,4.4714,4.4985,351000.0],["2016-07-22",4.4917,4.529,4.4815,4.5222,175200.0],["2016-07-25",4.5256,4.5392,4.5019,4.5256,123700.0],["2016-07-26",4.5155,4.5494,4.4951,4.5426,366400.0],["2016-07-27",4.5731,4.5731,4.529,4.5358,211100.0],["2016-07-28",4.5426,4.546,4.5087,4.5222,1076200.0],["2016-07-29",4.5188,4.5358,4.5121,4.5324,236300.0],["2016-08-01",4.529,4.5494,4.5053,4.5053,195900.0],["2016-08-02",4.4951,4.5155,4.4714,4.5019,167900.0],["2016-08-03",4.5053,4.5392,4.4714,4.5392,309200.0],["2016-08-04",4.5494,4.5969,4.546,4.5935,382600.0],["2016-08-05",4.6003,4.6478,4.5935,4.6308,218300.0],["2016-08-08",4.6478,4.6579,4.6172,4.6172,178500.0],["2016-08-09",4.624,4.6647,4.6003,4.6308,316600.0],["2016-08-10",4.6308,4.6919,4.6308,4.6851,211600.0],["2016-08-11",4.702,4.736,4.6919,4.7326,204000.0],["2016-08-12",4.7495,4.8038,4.7428,4.7936,263500.0],["2016-08-15",4.7936,4.8038,4.7156,4.7326,512000.0],["2016-08-16",4.7258,4.736,4.7054,4.7054,190700.0],["2016-08-17",4.719,4.7292,4.6681,4.7088,165700.0],["2016-08-18",4.7088,4.7326,4.6885,4.7292,198800.0],["2016-08-19",4.719,4.719,4.7054,4.7156,128500.0],["2016-08-22",4.7054,4.7461,4.7054,4.736,158700.0],["2016-08-23",4.7461,4.7495,4.719,4.7292,228300.0],["2016-08-24",4.7394,4.7461,4.6885,4.7054,206100.0],["2016-08-25",4.7122,4.719,4.6885,4.6953,193800.0],["2016-08-26",4.6885,4.7326,4.6851,4.6987,231300.0],["2016-08-29",4.7224,4.8106,4.7224,4.797,298900.0],["2016-08-30",4.8174,4.8479,4.7835,4.8445,313200.0],["2016-08-31",4.8445,4.8513,4.8038,4.8377,286000.0],["2016-09-01",4.8411,4.8411,4.7495,4.814,315500.0],["2016-09-02",4.8106,4.831,4.7801,4.8174,332000.0],["2016-09-06",4.8174,4.8276,4.7529,4.8276,307000.0],["2016-09-07",4.8377,4.8377,4.7699,4.797,229200.0],["2016-09-08",4.7801,4.8174,4.7699,4.7936,242200.0],["2016-09-09",4.797,4.8072,4.7461,4.7699,309700.0],["2016-09-12",4.7326,4.7801,4.6749,4.7665,330100.0],["2016-09-13",4.7394,4.7461,4.6885,4.719,371400.0],["2016-09-14",4.7155,4.7294,4.6877,4.7016,322500.0],["2016-09-15",4.7016,4.7712,4.6773,4.7294,380100.0],["2016-09-16",4.7086,4.7364,4.6947,4.719,488300.0],["2016-09-19",4.7399,4.7851,4.7329,4.7642,273400.0],["2016-09-20",4.7955,4.8512,4.7399,4.7538,303800.0],["2016-09-21",4.7851,4.799,4.7607,4.7642,267100.0],["2016-09-22",4.7746,4.792,4.7468,4.7816,220100.0],["2016-09-23",4.7816,4.8094,4.7573,4.799,179600.0],["2016-09-26",4.7955,4.8233,4.7781,4.8025,213700.0],["2016-09-27",4.8059,4.8407,4.7886,4.8094,235000.0],["2016-09-28",4.8199,4.8338,4.7573,4.792,348300.0],["2016-09-29",4.7886,4.8129,4.7746,4.7886,210700.0],["2016-09-30",4.8199,4.872,4.7781,4.7851,338600.0],["2016-10-03",4.7886,4.8512,4.7886,4.8094,357800.0],["2016-10-04",4.8268,4.8512,4.792,4.7955,159500.0],["2016-10-05",4.7955,4.8233,4.792,4.799,107600.0],["2016-10-06",4.792,4.8407,4.7781,4.8233,193300.0],["2016-10-07",4.8129,4.8129,4.7781,4.799,154800.0],["2016-10-10",4.8164,4.8338,4.7851,4.799,128900.0],["2016-10-11",4.799,4.8199,4.7886,4.7886,148800.0],["2016-10-12",4.8059,4.8129,4.7816,4.792,112200.0],["2016-10-13",4.7712,4.8129,4.7573,4.8025,178700.0],["2016-10-14",4.8025,4.8129,4.7677,4.7816,107200.0],["2016-10-17",4.7746,4.7746,4.6912,4.6981,473900.0],["2016-10-18",4.7364,4.792,4.7225,4.7538,171600.0],["2016-10-19",4.7781,4.7816,4.7538,4.7712,115700.0],["2016-10-20",4.7573,4.7781,4.719,4.7503,187300.0],["2016-10-21",4.7573,4.7851,4.7503,4.7573,199500.0],["2016-10-24",4.7642,4.8233,4.7642,4.8059,170700.0],["2016-10-25",4.6495,4.726,4.639,4.7225,4079100.0],["2016-10-26",4.7121,4.7155,4.6773,4.6947,698400.0],["2016-10-27",4.6947,4.6981,4.6286,4.6355,615300.0],["2016-10-28",4.6529,4.6773,4.6251,4.6599,528200.0],["2016-10-31",4.6425,4.6599,4.6251,4.6251,562500.0],["2016-11-01",4.6425,4.6425,4.6251,4.6251,484900.0],["2016-11-02",4.6077,4.7225,4.5382,4.6773,749700.0],["2016-11-03",4.6773,4.6773,4.5556,4.5903,557200.0],["2016-11-04",4.6077,4.6599,4.573,4.5903,512400.0],["2016-11-07",4.6773,4.6947,4.6251,4.6773,600200.0],["2016-11-08",4.6947,4.7294,4.6599,4.7294,373200.0],["2016-11-09",4.7121,4.7294,4.6425,4.6947,513500.0],["2016-11-10",4.7294,4.7816,4.7121,4.7294,514600.0],["2016-11-11",4.7121,4.7642,4.7121,4.7642,268000.0],["2016-11-14",4.7642,4.7816,4.7468,4.7816,335800.0],["2016-11-15",4.799,4.8338,4.7642,4.8338,334600.0],["2016-11-16",4.8512,4.8685,4.7468,4.7816,382200.0],["2016-11-17",4.8164,4.8512,4.7816,4.8512,527300.0],["2016-11-18",4.8338,4.8512,4.7816,4.8512,314900.0],["2016-11-21",4.8685,4.8685,4.8164,4.8685,261700.0],["2016-11-22",4.8685,4.9033,4.8407,4.8512,420300.0],["2016-11-23",4.8685,4.879,4.8338,4.8512,227000.0],["2016-11-25",4.8685,4.9033,4.8512,4.9033,282600.0],["2016-11-28",4.9033,4.9207,4.8338,4.8685,365600.0],["2016-11-29",4.8685,4.9033,4.8338,4.9033,321300.0],["2016-11-30",4.9033,4.9381,4.8338,4.9381,334800.0],["2016-12-01",4.9381,4.9729,4.9033,4.9207,330400.0],["2016-12-02",4.9381,4.9729,4.8859,4.8859,285600.0],["2016-12-05",4.9207,4.9555,4.8512,4.9555,344900.0],["2016-12-06",4.9555,4.9555,4.9033,4.9381,314700.0],["2016-12-07",4.9381,4.9729,4.9033,4.9207,308400.0],["2016-12-08",4.9555,4.9729,4.8859,4.9729,298500.0],["2016-12-09",4.9729,4.9903,4.9138,4.9381,293000.0],["2016-12-12",4.9381,4.9555,4.8616,4.9033,600100.0],["2016-12-13",4.9176,4.9532,4.8748,4.8998,571500.0],["2016-12-14",4.8641,4.9176,4.8285,4.8285,394300.0],["2016-12-15",4.8285,4.8641,4.775,4.8107,535200.0],["2016-12-16",4.8463,4.8998,4.8285,4.8998,304600.0],["2016-12-19",4.8819,4.9532,4.8784,4.9354,289300.0],["2016-12-20",4.9532,4.9639,4.8998,4.9354,276000.0],["2016-12-21",4.9532,4.9532,4.8998,4.9176,265000.0],["2016-12-22",4.9176,4.9354,4.8998,4.9354,262600.0],["2016-12-23",4.9354,5.0779,4.9176,4.971,339600.0],["2016-12-27",5.0067,5.0423,4.971,5.0423,246800.0],["2016-12-28",5.0423,5.0423,4.9532,4.971,409600.0],["2016-12-29",4.9888,5.0779,4.9888,5.0779,321700.0],["2016-12-30",5.0601,5.0601,5.0067,5.0245,333800.0],["2017-01-03",5.0601,5.0957,5.0102,5.0601,298800.0],["2017-01-04",5.0601,5.1492,5.053,5.1492,463600.0],["2017-01-05",5.1492,5.1492,5.0957,5.1314,252300.0],["2017-01-06",5.1314,5.1848,5.1136,5.1848,295400.0],["2017-01-09",5.1848,5.2027,5.1421,5.1492,332500.0],["2017-01-10",5.167,5.1848,5.1136,5.167,294000.0],["2017-01-11",5.167,5.1848,5.1314,5.167,222600.0],["2017-01-12",5.167,5.167,5.1314,5.1492,138600.0],["2017-01-13",5.167,5.2026,5.1314,5.1848,208800.0],["2017-01-17",5.167,5.2739,4.9924,5.2026,709600.0],["2017-01-18",5.2026,5.2205,5.167,5.1848,141300.0],["2017-01-19",5.2026,5.2205,5.1599,5.1848,226700.0],["2017-01-20",5.1848,5.2026,5.1314,5.167,283300.0],["2017-01-23",5.167,5.1777,5.0957,5.1136,308600.0],["2017-01-24",5.0957,5.1136,5.0601,5.0779,420000.0],["2017-01-25",5.0601,5.1064,5.0352,5.0779,441500.0],["2017-01-26",5.0601,5.1314,5.0423,5.1136,374200.0],["2017-01-27",5.1136,5.1136,5.0423,5.0423,228400.0],["2017-01-30",5.0423,5.0601,4.9888,5.0067,246900.0],["2017-01-31",5.0245,5.0601,4.971,5.0067,410500.0],["2017-02-01",5.0245,5.1136,4.9532,4.9888,563000.0],["2017-02-02",5.0245,5.0957,4.9924,5.0779,254600.0],["2017-02-03",5.0957,5.1848,5.0601,5.1848,388500.0],["2017-02-06",5.167,5.2026,5.1064,5.2026,211200.0],["2017-02-07",5.2026,5.2383,5.1848,5.2205,319200.0],["2017-02-08",5.2205,5.2383,5.1848,5.2383,234500.0],["2017-02-09",5.2205,5.2383,5.1848,5.2383,237900.0],["2017-02-10",5.2383,5.2917,5.2312,5.2561,293100.0],["2017-02-13",5.2739,5.2917,5.2561,5.2739,389400.0],["2017-02-14",5.2739,5.2917,5.2418,5.2561,298100.0],["2017-02-15",5.2739,5.2917,5.2383,5.2739,369900.0],["2017-02-16",5.2739,5.2917,5.2561,5.2917,310600.0],["2017-02-17",5.2917,5.3024,5.2561,5.2917,298000.0],["2017-02-21",5.2917,5.3202,5.2561,5.2739,1403500.0],["2017-02-22",5.2561,5.2917,5.2205,5.2739,318300.0],["2017-02-23",5.2917,5.3096,5.2383,5.2739,384400.0],["2017-02-24",5.2739,5.3096,5.2383,5.3096,470100.0],["2017-02-27",5.2739,5.3024,5.2561,5.2917,337200.0],["2017-02-28",5.2917,5.2917,5.167,5.2383,476400.0],["2017-03-01",5.2561,5.2917,5.0957,5.2917,511000.0],["2017-03-02",5.2739,5.2917,5.2312,5.2739,303100.0],["2017-03-03",5.2739,5.2917,5.2383,5.2739,313400.0],["2017-03-06",5.2739,5.2739,5.2205,5.2561,231300.0],["2017-03-07",5.2383,5.2739,5.2205,5.2205,280800.0],["2017-03-08",5.2383,5.2739,5.2026,5.2205,305200.0],["2017-03-09",5.2026,5.2383,5.167,5.167,267000.0],["2017-03-10",5.167,5.2561,5.167,5.2561,304000.0],["2017-03-13",5.2739,5.2917,5.2561,5.2739,402900.0],["2017-03-14",5.2917,5.3096,5.2668,5.3096,507900.0],["2017-03-15",5.3424,5.3971,5.3241,5.3971,729800.0],["2017-03-16",5.3788,5.3971,5.3059,5.3059,521000.0],["2017-03-17",5.3424,5.4153,5.3241,5.3788,557200.0],["2017-03-20",5.3971,5.3971,5.3606,5.3788,312800.0],["2017-03-21",5.3788,5.3971,5.3059,5.3059,376800.0],["2017-03-22",5.3059,5.3241,5.2694,5.3059,230800.0],["2017-03-23",5.3241,5.4153,5.3059,5.3424,342800.0],["2017-03-24",5.3606,5.3971,5.3424,5.3971,230800.0],["2017-03-27",5.3788,5.4153,5.3424,5.4153,155100.0],["2017-03-28",5.4153,5.4335,5.3606,5.3971,339300.0],["2017-03-29",5.3971,5.4335,5.3788,5.4153,268600.0],["2017-03-30",5.4153,5.4518,5.3606,5.3971,413100.0],["2017-03-31",5.4335,5.4518,5.3971,5.4335,540200.0],["2017-04-03",5.4335,5.47,5.4153,5.4518,435900.0],["2017-04-04",5.2877,5.3424,5.2694,5.3241,4099000.0],["2017-04-05",5.3241,5.3424,5.2694,5.2694,1073900.0],["2017-04-06",5.2877,5.3059,5.2549,5.2694,523100.0],["2017-04-07",5.2877,5.3241,5.2512,5.2877,590900.0],["2017-04-10",5.3059,5.3241,5.2986,5.3059,530700.0],["2017-04-11",5.2877,5.3424,5.2694,5.3241,651100.0],["2017-04-12",5.3606,5.3971,5.3241,5.3424,815900.0],["2017-04-13",5.3241,5.3424,5.2147,5.2512,1688800.0],["2017-04-17",5.2694,5.2877,5.2257,5.233,860600.0],["2017-04-18",5.2512,5.3424,5.2439,5.3241,504500.0],["2017-04-19",5.3241,5.3606,5.2877,5.3241,257200.0],["2017-04-20",5.3241,5.3788,5.3241,5.3788,449500.0],["2017-04-21",5.3788,5.4335,5.3715,5.4335,449200.0],["2017-04-24",5.4335,5.4518,5.3788,5.4153,350900.0],["2017-04-25",5.4335,5.4518,5.3971,5.3971,346000.0],["2017-04-26",5.4335,5.47,5.4153,5.4335,332300.0],["2017-04-27",5.4518,5.47,5.3971,5.4153,308500.0],["2017-04-28",5.4335,5.4335,5.3971,5.4335,254700.0],["2017-05-01",5.4335,5.4627,5.4153,5.4335,277600.0],["2017-05-02",5.4335,5.4335,5.3788,5.4153,199600.0],["2017-05-03",5.4153,5.4153,5.3606,5.4153,368600.0],["2017-05-04",5.3971,5.4153,5.3241,5.3241,276500.0],["2017-05-05",5.3606,5.4153,5.3424,5.4153,464100.0],["2017-05-08",5.4153,5.4153,5.3241,5.3241,282100.0],["2017-05-09",5.3241,5.4153,5.3241,5.3788,408300.0],["2017-05-10",5.3606,5.4153,5.3241,5.3971,657500.0],["2017-05-11",5.3971,5.4335,5.3788,5.3788,584300.0],["2017-05-12",5.3606,5.3788,5.2877,5.3059,359400.0],["2017-05-15",5.3241,5.3351,5.2877,5.3241,304200.0],["2017-05-16",5.3059,5.3241,5.2512,5.2877,378500.0],["2017-05-17",5.2512,5.2694,5.2147,5.2512,183000.0],["2017-05-18",5.2512,5.2877,5.233,5.2694,281500.0],["2017-05-19",5.2877,5.3059,5.233,5.2694,312400.0],["2017-05-22",5.2877,5.3424,5.2804,5.3059,170200.0],["2017-05-23",5.3424,5.3606,5.3059,5.3606,168300.0],["2017-05-24",5.3971,5.3971,5.2986,5.3424,272700.0],["2017-05-25",5.3424,5.3606,5.2877,5.2877,203400.0],["2017-05-26",5.3241,5.3606,5.2877,5.3241,163500.0],["2017-05-30",5.3424,5.3606,5.3059,5.3241,162400.0],["2017-05-31",5.3059,5.3606,5.3059,5.3059,344200.0],["2017-06-01",5.3241,5.3606,5.3059,5.3241,285500.0],["2017-06-02",5.3241,5.3971,5.3241,5.3971,331000.0],["2017-06-05",5.3971,5.4153,5.3606,5.3788,265500.0],["2017-06-06",5.3788,5.3788,5.3059,5.3241,294700.0],["2017-06-07",5.3241,5.3424,5.2877,5.3059,200600.0],["2017-06-08",5.3059,5.3424,5.2877,5.3241,224700.0],["2017-06-09",5.3424,5.3606,5.3241,5.3424,156400.0],["2017-06-12",5.3424,5.3788,5.3059,5.3424,313700.0],["2017-06-13",5.3606,5.3971,5.3059,5.3788,525800.0],["2017-06-14",5.3938,5.4124,5.3564,5.3938,519800.0],["2017-06-15",5.4124,5.4423,5.3005,5.4124,528100.0],["2017-06-16",5.4124,5.4124,5.3378,5.3751,439000.0],["2017-06-19",5.4124,5.4498,5.3863,5.3938,342200.0],["2017-06-20",5.4124,5.4311,5.3751,5.3938,307600.0],["2017-06-21",5.3938,5.3938,5.3378,5.3751,156900.0],["2017-06-22",5.3751,5.3938,5.3378,5.3564,272800.0],["2017-06-23",5.3751,5.4124,5.3602,5.3938,203000.0],["2017-06-26",5.4124,5.4311,5.3863,5.4311,267100.0],["2017-06-27",5.4311,5.4498,5.3938,5.3938,338700.0],["2017-06-28",5.3751,5.4423,5.3751,5.4124,220600.0],["2017-06-29",5.3938,5.4498,5.3751,5.4498,254500.0],["2017-06-30",5.4498,5.4684,5.3751,5.4311,584700.0],["2017-07-03",5.4124,5.4311,5.3863,5.4124,177000.0],["2017-07-05",5.3938,5.3938,5.3191,5.3564,521800.0],["2017-07-06",5.3191,5.3751,5.3005,5.3564,537300.0],["2017-07-07",5.3378,5.3564,5.2818,5.3378,273700.0],["2017-07-10",5.3191,5.3564,5.3005,5.3378,285400.0],["2017-07-11",5.3378,5.3564,5.3005,5.3564,203500.0],["2017-07-12",5.3751,5.4124,5.3378,5.3564,293000.0],["2017-07-13",5.3751,5.3751,5.3378,5.3564,213000.0],["2017-07-14",5.3564,5.3975,5.3378,5.3751,302100.0],["2017-07-17",5.3751,5.3863,5.3378,5.3378,152900.0],["2017-07-18",5.3378,5.3938,5.3378,5.3751,342100.0],["2017-07-19",5.3751,5.3751,5.3378,5.3378,199100.0],["2017-07-20",5.3564,5.3751,5.3378,5.3378,174500.0],["2017-07-21",5.3378,5.3938,5.3378,5.3564,311800.0],["2017-07-24",5.3564,5.3938,5.3378,5.3564,432100.0],["2017-07-25",5.3751,5.4124,5.3564,5.3938,292500.0],["2017-07-26",5.4124,5.4124,5.3751,5.3938,198500.0],["2017-07-27",5.3938,5.4124,5.3564,5.3751,176700.0],["2017-07-28",5.3751,5.3938,5.3564,5.3751,161800.0],["2017-07-31",5.3938,5.4124,5.3751,5.4124,194100.0],["2017-08-01",5.4124,5.4124,5.3751,5.3751,174500.0],["2017-08-02",5.3938,5.4498,5.3751,5.4124,408300.0],["2017-08-03",5.4124,5.4311,5.3938,5.4124,160500.0],["2017-08-04",5.4124,5.4236,5.3378,5.3564,313700.0],["2017-08-07",5.3564,5.3938,5.3378,5.3378,279400.0],["2017-08-08",5.3378,5.3751,5.3378,5.3564,303800.0],["2017-08-09",5.3564,5.4871,5.3005,5.4871,511900.0],["2017-08-10",5.4498,5.4684,5.3564,5.3564,451400.0],["2017-08-11",5.3191,5.3751,5.3005,5.3191,479100.0],["2017-08-14",5.3191,5.3938,5.3191,5.3751,285200.0],["2017-08-15",5.3751,5.3751,5.3378,5.3564,198800.0],["2017-08-16",5.3564,5.3938,5.3378,5.3378,182100.0],["2017-08-17",5.3378,5.3751,5.3191,5.3378,235700.0],["2017-08-18",5.3191,5.3378,5.3005,5.3191,201400.0],["2017-08-21",5.3191,5.3378,5.2258,5.2258,511800.0],["2017-08-22",5.2071,5.3191,5.2071,5.3005,323200.0],["2017-08-23",5.2631,5.3191,5.2445,5.2818,258700.0],["2017-08-24",5.2818,5.349,5.2818,5.2818,520300.0],["2017-08-25",5.3191,5.3378,5.2818,5.3191,266000.0],["2017-08-28",5.3191,5.3378,5.2818,5.3005,167200.0],["2017-08-29",5.3191,5.3378,5.2818,5.3005,216200.0],["2017-08-30",5.3005,5.3191,5.2631,5.2631,195800.0],["2017-08-31",5.3005,5.3116,5.2631,5.2631,337200.0],["2017-09-01",5.2631,5.3378,5.2631,5.2818,237100.0],["2017-09-05",5.2818,5.3005,5.2258,5.2445,240700.0],["2017-09-06",5.2445,5.2631,5.2258,5.2258,303800.0],["2017-09-07",5.2258,5.2445,5.1885,5.1885,346600.0],["2017-09-08",5.1885,5.237,5.1885,5.2071,239500.0],["2017-09-11",5.2071,5.2631,5.2071,5.2631,264700.0],["2017-09-12",5.2631,5.2818,5.2071,5.2445,335400.0],["2017-09-13",5.2258,5.2445,5.1698,5.2071,508600.0],["2017-09-14",5.2224,5.2607,5.1842,5.2607,334400.0],["2017-09-15",5.2607,5.2607,5.2224,5.2416,367300.0],["2017-09-18",5.2224,5.2416,5.1842,5.1842,333900.0],["2017-09-19",5.2033,5.253,5.188,5.2224,279600.0],["2017-09-20",5.2416,5.3372,5.2416,5.299,316500.0],["2017-09-21",5.299,5.3181,5.2607,5.2798,225000.0],["2017-09-22",5.299,5.3372,5.2798,5.3372,305000.0],["2017-09-25",5.3181,5.3181,5.2798,5.299,254500.0],["2017-09-26",5.299,5.3487,5.2798,5.3372,331900.0],["2017-09-27",5.3372,5.3755,5.2913,5.3563,369000.0],["2017-09-28",5.3563,5.3946,5.3028,5.3946,341500.0],["2017-09-29",5.4137,5.452,5.4061,5.452,339000.0],["2017-10-02",5.4329,5.4903,5.4137,5.452,405700.0],["2017-10-03",5.452,5.4711,5.4329,5.4329,167900.0],["2017-10-04",5.4329,5.4903,5.4137,5.4903,187300.0],["2017-10-05",5.4903,5.4903,5.452,5.4711,138600.0],["2017-10-06",5.4903,5.4903,5.452,5.452,90800.0],["2017-10-09",5.4711,5.4711,5.452,5.4711,88700.0],["2017-10-10",5.4711,5.4711,5.4329,5.452,141900.0],["2017-10-11",5.4711,5.4711,5.4329,5.4711,129800.0],["2017-10-12",5.4711,5.4711,5.4329,5.4329,130100.0],["2017-10-13",5.4329,5.5094,5.4329,5.5094,208500.0],["2017-10-16",5.5094,5.5476,5.475,5.5476,298600.0],["2017-10-17",5.5094,5.5209,5.4137,5.4137,265900.0],["2017-10-18",5.4137,5.4711,5.4137,5.4329,147200.0],["2017-10-19",5.4329,5.452,5.3946,5.4329,171800.0],["2017-10-20",5.452,5.4711,5.452,5.452,122400.0],["2017-10-23",5.452,5.4711,5.4329,5.452,163200.0],["2017-10-24",5.452,5.4711,5.4137,5.452,126600.0],["2017-10-25",5.452,5.452,5.3372,5.3563,199500.0],["2017-10-26",5.3755,5.3946,5.3449,5.3755,149800.0],["2017-10-27",5.3755,5.4329,5.3563,5.3946,150000.0],["2017-10-30",5.3946,5.4443,5.3755,5.3946,193600.0],["2017-10-31",5.4137,5.4137,5.3755,5.3755,173900.0],["2017-11-01",5.3946,5.4137,5.2607,5.2607,435400.0],["2017-11-02",5.2607,5.2798,5.2033,5.2416,349200.0],["2017-11-03",5.2416,5.3563,5.2416,5.3372,195000.0],["2017-11-06",5.3181,5.3181,5.2798,5.299,272000.0],["2017-11-07",5.2798,5.299,5.2607,5.2607,278800.0],["2017-11-08",5.299,5.4443,5.2416,5.4329,357400.0],["2017-11-09",5.3946,5.4329,5.3755,5.4137,287900.0],["2017-11-10",5.3946,5.4329,5.3563,5.3755,181700.0],["2017-11-13",5.3755,5.3946,5.3563,5.3946,182600.0],["2017-11-14",5.3946,5.4711,5.3755,5.452,396500.0],["2017-11-15",5.4329,5.4903,5.4329,5.4329,274600.0],["2017-11-16",5.4137,5.4711,5.3755,5.4137,293300.0],["2017-11-17",5.3946,5.4137,5.3563,5.3946,234400.0],["2017-11-20",5.4137,5.4711,5.4061,5.4329,266600.0],["2017-11-21",5.452,5.4711,5.4329,5.4711,233800.0],["2017-11-22",5.452,5.4711,5.4137,5.4711,210700.0],["2017-11-24",5.4711,5.4826,5.4329,5.4711,120300.0],["2017-11-27",5.4711,5.4711,5.4061,5.4329,237000.0],["2017-11-28",5.452,5.4711,5.4329,5.4711,202900.0],["2017-11-29",5.452,5.4903,5.4329,5.4329,210100.0],["2017-11-30",5.452,5.452,5.3946,5.4137,344800.0],["2017-12-01",5.4137,5.4443,5.3755,5.4329,336700.0],["2017-12-04",5.452,5.4711,5.4252,5.452,243100.0],["2017-12-05",5.452,5.4711,5.3755,5.4329,916200.0],["2017-12-06",5.4137,5.4329,5.3755,5.4137,344800.0],["2017-12-07",5.3946,5.452,5.3946,5.4137,249400.0],["2017-12-08",5.4137,5.5017,5.4137,5.4711,363300.0],["2017-12-11",5.4711,5.4903,5.4137,5.4329,293400.0],["2017-12-12",5.4329,5.4443,5.4137,5.4137,330800.0],["2017-12-13",5.4137,5.4443,5.3946,5.4329,384900.0],["2017-12-14",5.4289,5.4407,5.3701,5.3897,682700.0],["2017-12-15",5.3897,5.4877,5.3819,5.4289,546300.0],["2017-12-18",5.4681,5.4877,5.4289,5.4485,424600.0],["2017-12-19",5.4485,5.4681,5.3897,5.4093,293500.0],["2017-12-20",5.4093,5.4289,5.3701,5.3701,224800.0],["2017-12-21",5.3897,5.4289,5.3506,5.3897,426300.0],["2017-12-22",5.4093,5.4681,5.3701,5.3897,223200.0],["2017-12-26",5.3897,5.3897,5.3505,5.3505,391100.0],["2017-12-27",5.3701,5.3701,5.3114,5.3701,486700.0],["2017-12-28",5.3506,5.4289,5.3506,5.3897,409700.0],["2017-12-29",5.4093,5.4093,5.3114,5.3114,487700.0],["2018-01-02",5.331,5.4093,5.331,5.3701,310800.0],["2018-01-03",5.3897,5.4093,5.3505,5.3701,265600.0],["2018-01-04",5.3897,5.4289,5.3505,5.3505,294100.0],["2018-01-05",5.3701,5.4093,5.3623,5.3897,423800.0],["2018-01-08",5.4093,5.4093,5.3897,5.3897,194400.0],["2018-01-09",5.3897,5.4015,5.3114,5.331,280500.0],["2018-01-10",5.331,5.331,5.233,5.2722,608300.0],["2018-01-11",5.2722,5.3114,5.2526,5.2918,361500.0],["2018-01-12",5.2918,5.3114,5.2722,5.2918,269200.0],["2018-01-16",5.2918,5.3035,5.233,5.233,434100.0],["2018-01-17",5.233,5.2918,5.233,5.2722,417600.0],["2018-01-18",5.2918,5.2918,5.2526,5.2722,335700.0],["2018-01-19",5.2526,5.2918,5.233,5.2722,272500.0],["2018-01-22",5.2722,5.2918,5.2526,5.2918,214900.0],["2018-01-23",5.2722,5.3114,5.2722,5.2918,530900.0],["2018-01-24",5.2918,5.3114,5.2722,5.2918,325300.0],["2018-01-25",5.3114,5.3114,5.2447,5.2526,301200.0],["2018-01-26",5.2526,5.2722,5.233,5.2722,244900.0],["2018-01-29",5.2722,5.2722,5.1938,5.2134,476700.0],["2018-01-30",5.233,5.2526,5.2134,5.233,308200.0],["2018-01-31",5.233,5.2526,5.1742,5.2134,450900.0],["2018-02-01",5.2134,5.2526,5.2134,5.2526,292300.0],["2018-02-02",5.233,5.233,5.135,5.1546,490000.0],["2018-02-05",5.135,5.1546,4.7234,4.9978,1104000.0],["2018-02-06",4.939,5.0958,4.9194,5.037,575100.0],["2018-02-07",4.9782,5.037,4.9586,5.0174,462200.0],["2018-02-08",5.0174,5.0566,4.9586,5.0174,407400.0],["2018-02-09",5.0174,5.037,4.8606,4.9194,573000.0],["2018-02-12",4.939,4.9978,4.8998,4.9978,437100.0],["2018-02-13",4.9586,5.0566,4.9429,5.037,305700.0],["2018-02-14",5.0174,5.0566,4.9586,5.0174,542600.0],["2018-02-15",5.0174,5.0487,4.9782,5.0174,277200.0],["2018-02-16",4.9978,5.0566,4.986,5.0566,259800.0],["2018-02-20",5.037,5.0566,4.9978,5.0174,401200.0],["2018-02-21",5.0174,5.0762,4.9978,4.9978,505300.0],["2018-02-22",5.037,5.0762,5.0174,5.037,262000.0],["2018-02-23",5.037,5.0762,5.0174,5.0566,329300.0],["2018-02-26",5.0566,5.1075,5.0174,5.0566,484800.0],["2018-02-27",5.0762,5.0958,4.9978,5.0174,399900.0],["2018-02-28",5.0566,5.0762,4.9586,4.9586,355700.0],["2018-03-01",5.0174,5.1742,5.0174,5.1742,435900.0],["2018-03-02",5.1546,5.1742,5.0958,5.1546,288800.0],["2018-03-05",5.1546,5.2134,5.1154,5.1938,425600.0],["2018-03-06",5.2134,5.2526,5.1938,5.2134,281600.0],["2018-03-07",5.2134,5.233,5.1506,5.1742,408000.0],["2018-03-08",5.1742,5.2526,5.1742,5.2134,580200.0],["2018-03-09",5.233,5.2918,5.2055,5.2134,420700.0],["2018-03-12",5.2134,5.2918,5.1938,5.2722,792200.0],["2018-03-13",5.2722,5.331,5.233,5.3114,717300.0],["2018-03-14",5.3073,5.3475,5.2671,5.2671,398200.0],["2018-03-15",5.2872,5.3073,5.2068,5.247,400200.0],["2018-03-16",5.2872,5.3877,5.2711,5.3073,778400.0],["2018-03-19",5.3475,5.3475,5.2591,5.2872,433700.0],["2018-03-20",5.2872,5.3475,5.2872,5.3073,237400.0],["2018-03-21",5.3073,5.3676,5.2872,5.3475,313000.0],["2018-03-22",5.3475,5.4682,5.3274,5.4078,452300.0],["2018-03-23",5.4078,5.4481,5.2671,5.2671,393600.0],["2018-03-26",5.3274,5.3676,5.2792,5.3274,332800.0],["2018-03-27",5.3274,5.3274,5.247,5.2671,309400.0],["2018-03-28",5.2671,5.3073,5.247,5.2872,366200.0],["2018-03-29",5.3274,5.3596,5.2872,5.2872,545800.0],["2018-04-02",5.2872,5.3475,5.247,5.3274,636800.0],["2018-04-03",5.3274,5.3877,5.3274,5.3475,252500.0],["2018-04-04",5.3274,5.3676,5.3274,5.3676,197000.0],["2018-04-05",5.3676,5.3877,5.3676,5.3676,104500.0],["2018-04-06",5.3676,5.4078,5.3274,5.3676,158400.0],["2018-04-09",5.3676,5.4078,5.3315,5.3676,180300.0],["2018-04-10",5.3877,5.4078,5.3676,5.3877,139100.0],["2018-04-11",5.3676,5.428,5.3475,5.3676,312300.0],["2018-04-12",5.3877,5.4078,5.3475,5.3475,228800.0],["2018-04-13",5.3475,5.3676,5.3274,5.3274,193600.0],["2018-04-16",5.3475,5.4078,5.3274,5.4078,173400.0],["2018-04-17",5.4078,5.4682,5.3676,5.4481,268000.0],["2018-04-18",5.428,5.4481,5.3676,5.4078,299100.0],["2018-04-19",5.3877,5.428,5.3676,5.3877,146000.0],["2018-04-20",5.3676,5.4078,5.3475,5.4078,207200.0],["2018-04-23",5.4078,5.428,5.3676,5.3877,288400.0],["2018-04-24",5.4078,5.428,5.3877,5.3877,148300.0],["2018-04-25",5.3877,5.4078,5.3676,5.3877,146500.0],["2018-04-26",5.4078,5.4078,5.3475,5.3877,246000.0],["2018-04-27",5.3877,5.428,5.3877,5.4078,219700.0],["2018-04-30",5.428,5.428,5.3877,5.428,196400.0],["2018-05-01",5.428,5.428,5.3877,5.4078,150800.0],["2018-05-02",5.428,5.428,5.3877,5.4078,124200.0],["2018-05-03",5.4078,5.428,5.3877,5.428,229700.0],["2018-05-04",5.428,5.4682,5.4078,5.4682,226300.0],["2018-05-07",5.4682,5.4883,5.4481,5.4883,204300.0],["2018-05-08",5.4481,5.4883,5.3877,5.428,402400.0],["2018-05-09",5.428,5.4883,5.4078,5.4883,312300.0],["2018-05-10",5.4883,5.5084,5.428,5.4883,259400.0],["2018-05-11",5.4883,5.5285,5.4682,5.5285,214600.0],["2018-05-14",5.5285,5.5486,5.4481,5.4682,227900.0],["2018-05-15",5.4682,5.4883,5.428,5.4481,202200.0],["2018-05-16",5.4481,5.5285,5.4481,5.5084,177300.0],["2018-05-17",5.5084,5.5486,5.5084,5.5486,127400.0],["2018-05-18",5.5486,5.5888,5.5285,5.5687,234500.0],["2018-05-21",5.5687,5.5888,5.5486,5.5486,175500.0],["2018-05-22",5.5687,5.5888,5.5486,5.5888,138800.0],["2018-05-23",5.5687,5.5727,5.5486,5.5486,109800.0],["2018-05-24",5.5486,5.5687,5.5285,5.5687,213600.0],["2018-05-25",5.5687,5.6089,5.5285,5.5888,131700.0],["2018-05-29",5.5888,5.5888,5.5486,5.5486,146000.0],["2018-05-30",5.5687,5.5888,5.5486,5.5486,171800.0],["2018-05-31",5.5486,5.6089,5.5486,5.5888,225900.0],["2018-06-01",5.5888,5.6089,5.5687,5.5888,160600.0],["2018-06-04",5.5888,5.5888,5.5486,5.5687,263100.0],["2018-06-05",5.5687,5.5687,5.5084,5.5285,310000.0],["2018-06-06",5.5084,5.5687,5.5084,5.5486,249200.0],["2018-06-07",5.5486,5.6089,5.5486,5.5888,169500.0],["2018-06-08",5.5888,5.629,5.5687,5.6089,216500.0],["2018-06-11",5.5888,5.6008,5.5486,5.5888,232500.0],["2018-06-12",5.5687,5.5888,5.5084,5.5285,347700.0],["2018-06-13",5.5285,5.5285,5.4883,5.4883,387000.0],["2018-06-14",5.5048,5.5872,5.4841,5.5666,236100.0],["2018-06-15",5.546,5.5666,5.5048,5.5666,276100.0],["2018-06-18",5.5666,5.5872,5.5377,5.5666,173400.0],["2018-06-19",5.5666,5.5872,5.546,5.5666,129000.0],["2018-06-20",5.5666,5.5872,5.546,5.546,207800.0],["2018-06-21",5.5666,5.5666,5.5048,5.5048,286000.0],["2018-06-22",5.5048,5.5666,5.5048,5.5048,284900.0],["2018-06-25",5.5254,5.5666,5.4841,5.5048,321100.0],["2018-06-26",5.5048,5.546,5.5048,5.5254,196100.0],["2018-06-27",5.5254,5.5666,5.5048,5.5254,359300.0],["2018-06-28",5.5254,5.5872,5.5048,5.5872,263300.0],["2018-06-29",5.6078,5.6491,5.5666,5.6078,359800.0],["2018-07-02",5.6078,5.6903,5.5872,5.6903,376800.0],["2018-07-03",5.6903,5.7439,5.6697,5.6697,313400.0],["2018-07-05",5.6903,5.7315,5.6738,5.7109,172400.0],["2018-07-06",5.6903,5.7109,5.6697,5.6903,219900.0],["2018-07-09",5.7109,5.7934,5.6944,5.7315,313200.0],["2018-07-10",5.7315,5.7728,5.7109,5.7109,168900.0],["2018-07-11",5.7109,5.7522,5.7109,5.7109,128700.0],["2018-07-12",5.7315,5.7315,5.6491,5.6491,223800.0],["2018-07-13",5.6697,5.7315,5.6491,5.7109,189500.0],["2018-07-16",5.7109,5.7315,5.6285,5.6491,221600.0],["2018-07-17",5.6491,5.6903,5.6285,5.6697,335600.0],["2018-07-18",5.6903,5.7728,5.6903,5.7522,125700.0],["2018-07-19",5.7522,5.7934,5.7315,5.7315,116500.0],["2018-07-20",5.7522,5.7522,5.6821,5.6903,152500.0],["2018-07-23",5.7109,5.7315,5.6903,5.6903,150600.0],["2018-07-24",5.7315,5.7934,5.7109,5.7728,297000.0],["2018-07-25",5.7522,5.7934,5.7522,5.7728,143300.0],["2018-07-26",5.7728,5.8552,5.7728,5.8552,287800.0],["2018-07-27",5.8346,5.8965,5.8346,5.8759,454800.0],["2018-07-30",5.8965,5.8965,5.7934,5.8759,194200.0],["2018-07-31",5.8759,5.8759,5.7728,5.8759,200400.0],["2018-08-01",5.8759,5.8759,5.814,5.8346,168600.0],["2018-08-02",5.8346,5.8346,5.7934,5.8346,91900.0],["2018-08-03",5.8346,5.8346,5.7728,5.814,324600.0],["2018-08-06",5.814,5.8346,5.7934,5.814,115200.0],["2018-08-07",5.814,5.8346,5.7934,5.8346,198700.0],["2018-08-08",5.7934,5.8346,5.6697,5.814,448400.0],["2018-08-09",5.814,5.8346,5.7728,5.814,164300.0],["2018-08-10",5.814,5.814,5.7522,5.7522,101000.0],["2018-08-13",5.7728,5.814,5.7522,5.7934,127400.0],["2018-08-14",5.7934,5.8099,5.7522,5.7934,102600.0],["2018-08-15",5.7728,5.7851,5.6614,5.6903,370800.0],["2018-08-16",5.6903,5.7934,5.6903,5.7728,160400.0],["2018-08-17",5.7522,5.7728,5.7109,5.7522,145500.0],["2018-08-20",5.7522,5.7728,5.7315,5.7315,117200.0],["2018-08-21",5.7315,5.7934,5.7109,5.7728,196100.0],["2018-08-22",5.7728,5.814,5.7315,5.7522,289600.0],["2018-08-23",5.7934,5.7934,5.7109,5.7315,123100.0],["2018-08-24",5.7522,5.7522,5.6697,5.6903,279700.0],["2018-08-27",5.6903,5.7109,5.6903,5.6903,158900.0],["2018-08-28",5.7109,5.7109,5.6491,5.6903,214400.0],["2018-08-29",5.6903,5.7315,5.6697,5.7315,193500.0],["2018-08-30",5.7315,5.7315,5.6903,5.6903,125900.0],["2018-08-31",5.6903,5.7068,5.6697,5.6697,222900.0],["2018-09-04",5.6697,5.7109,5.6491,5.6697,255400.0],["2018-09-05",5.6697,5.6903,5.6285,5.6697,276700.0],["2018-09-06",5.6697,5.6903,5.6285,5.6491,259900.0],["2018-09-07",5.6285,5.6697,5.5254,5.5872,451000.0],["2018-09-10",5.6285,5.7109,5.6078,5.6903,418800.0],["2018-09-11",5.6903,5.7109,5.6285,5.6903,267500.0],["2018-09-12",5.6903,5.6903,5.6285,5.6491,261400.0],["2018-09-13",5.6871,5.7506,5.6448,5.7506,292100.0],["2018-09-14",5.7717,5.7717,5.6871,5.7294,264400.0],["2018-09-17",5.7294,5.7294,5.666,5.7083,219300.0],["2018-09-18",5.7294,5.8267,5.7083,5.814,409800.0],["2018-09-19",5.814,5.814,5.7506,5.7506,245200.0],["2018-09-20",5.7928,5.7928,5.7506,5.7928,189100.0],["2018-09-21",5.7928,5.7928,5.7083,5.7294,249300.0],["2018-09-24",5.7506,5.7717,5.7294,5.7506,111400.0],["2018-09-25",5.7294,5.7506,5.7083,5.7294,93500.0],["2018-09-26",5.6871,5.7717,5.666,5.7294,223100.0],["2018-09-27",5.7294,5.7506,5.7083,5.7083,187700.0],["2018-09-28",5.7506,5.7506,5.7083,5.7083,319000.0],["2018-10-01",5.7125,5.869,5.7125,5.8478,647100.0],["2018-10-02",5.814,5.8182,5.759,5.7675,215600.0],["2018-10-03",5.759,5.7886,5.7548,5.7717,140400.0],["2018-10-04",5.7379,5.7717,5.6914,5.7083,243700.0],["2018-10-05",5.6998,5.759,5.6787,5.7463,372900.0],["2018-10-08",5.7336,5.7379,5.6364,5.6448,225000.0],["2018-10-09",5.6448,5.7421,5.6448,5.7421,265200.0],["2018-10-10",5.7125,5.721,5.6152,5.6237,270800.0],["2018-10-11",5.611,5.6448,5.5307,5.5307,417900.0],["2018-10-12",5.5603,5.6364,5.5434,5.573,332000.0],["2018-10-15",5.5814,5.6195,5.5391,5.5857,260600.0],["2018-10-16",5.5857,5.6322,5.573,5.6152,164300.0],["2018-10-17",5.5983,5.6237,5.5899,5.6068,126700.0],["2018-10-18",5.6026,5.6322,5.5772,5.5941,183500.0],["2018-10-19",5.5983,5.6406,5.5603,5.5772,178900.0],["2018-10-22",5.5814,5.6068,5.5645,5.573,202300.0],["2018-10-23",5.5434,5.5561,5.4292,5.518,400200.0],["2018-10-24",5.5307,5.5391,5.4461,5.4503,413500.0],["2018-10-25",5.4884,5.5391,5.4799,5.5222,229500.0],["2018-10-26",5.4673,5.5349,5.4377,5.518,326200.0],["2018-10-29",5.5391,5.6026,5.5095,5.5307,261900.0],["2018-10-30",5.5434,5.6026,5.5434,5.5772,274200.0],["2018-10-31",5.6026,5.6829,5.5983,5.6279,499800.0],["2018-11-01",5.6364,5.704,5.6364,5.6914,271700.0],["2018-11-02",5.704,5.7125,5.6575,5.6702,481900.0],["2018-11-05",5.6702,5.7294,5.6702,5.7083,286200.0],["2018-11-06",5.7083,5.7548,5.6998,5.7379,301200.0],["2018-11-07",5.7548,5.7971,5.7506,5.7632,210300.0],["2018-11-08",5.7928,5.9366,5.7167,5.7379,515300.0],["2018-11-09",5.7421,5.8182,5.7379,5.7886,358800.0],["2018-11-12",5.7886,5.8013,5.6871,5.6871,250300.0],["2018-11-13",5.6956,5.7421,5.6914,5.721,274200.0],["2018-11-14",5.7463,5.7928,5.7252,5.7336,301400.0],["2018-11-15",5.7252,5.7506,5.666,5.6744,242000.0],["2018-11-16",5.6744,5.7252,5.6618,5.6998,203300.0],["2018-11-19",5.704,5.7379,5.6744,5.6914,234700.0],["2018-11-20",5.666,5.6871,5.5899,5.6026,441800.0],["2018-11-21",5.6279,5.6956,5.6152,5.6491,211100.0],["2018-11-23",5.6491,5.6829,5.6279,5.6702,86200.0],["2018-11-26",5.6956,5.759,5.6829,5.6871,311300.0],["2018-11-27",5.6914,5.7421,5.6829,5.7379,268000.0],["2018-11-28",5.7463,5.7632,5.7336,5.759,225800.0],["2018-11-29",5.7506,5.7717,5.7336,5.7632,249700.0],["2018-11-30",5.759,5.7632,5.7252,5.7548,165100.0],["2018-12-03",5.7717,5.7928,5.7717,5.7844,228600.0],["2018-12-04",5.7802,5.7844,5.6744,5.6787,217600.0],["2018-12-06",5.6364,5.6744,5.5138,5.6068,431700.0],["2018-12-07",5.6026,5.6787,5.5857,5.5983,281700.0],["2018-12-10",5.6237,5.6364,5.5095,5.5476,414200.0],["2018-12-11",5.5857,5.6237,5.5434,5.573,320900.0],["2018-12-12",5.6068,5.6406,5.5772,5.611,392300.0],["2018-12-13",5.6588,5.6631,5.5589,5.585,412600.0],["2018-12-14",5.5806,5.6197,5.5546,5.572,388200.0],["2018-12-17",5.7369,5.7369,5.4027,5.4114,1167600.0],["2018-12-18",5.4374,5.5286,5.394,5.4201,445300.0],["2018-12-19",5.4374,5.5286,5.3984,5.4418,587900.0],["2018-12-20",5.4635,5.5069,5.329,5.3463,846600.0],["2018-12-21",5.3463,5.4722,5.2769,5.3159,738900.0],["2018-12-24",5.3116,5.3333,5.2335,5.3203,244600.0],["2018-12-26",5.3246,5.5242,5.3246,5.5156,441700.0],["2018-12-27",5.4548,5.5286,5.3593,5.4939,572200.0],["2018-12-28",5.572,5.572,5.4244,5.5025,576300.0],["2018-12-31",5.4982,5.5372,5.3767,5.4591,841300.0],["2019-01-02",5.4331,5.585,5.4244,5.5459,237300.0],["2019-01-03",5.5416,5.5806,5.5416,5.5459,383300.0],["2019-01-04",5.5763,5.6501,5.5546,5.6371,455800.0],["2019-01-07",5.6371,5.7976,5.6327,5.7542,401200.0],["2019-01-08",5.7933,5.815,5.7586,5.7586,293300.0],["2019-01-09",5.7586,5.7759,5.6935,5.7282,407400.0],["2019-01-10",5.7195,5.8106,5.7152,5.802,533200.0],["2019-01-11",5.7716,5.828,5.7672,5.7933,360200.0],["2019-01-14",5.7846,5.7976,5.7369,5.7412,270800.0],["2019-01-15",5.7542,5.7976,5.7499,5.7846,259900.0],["2019-01-16",5.7846,5.9018,5.7846,5.8931,495100.0],["2019-01-17",5.8844,5.9104,5.8584,5.8801,252400.0],["2019-01-18",5.8801,5.9321,5.8584,5.9148,269200.0],["2019-01-22",5.8888,5.9018,5.8237,5.8497,339600.0],["2019-01-23",5.8584,5.8974,5.8193,5.8844,350100.0],["2019-01-24",5.8888,5.9799,5.8454,5.9669,423700.0],["2019-01-25",5.9842,6.0016,5.9278,5.9712,353200.0],["2019-01-28",5.9669,5.9886,5.9321,5.9842,322500.0],["2019-01-29",5.9886,6.0189,5.9625,5.9929,212000.0],["2019-01-30",6.0103,6.071,5.9929,6.0493,281300.0],["2019-01-31",6.0363,6.0927,6.0146,6.0927,473400.0],["2019-02-01",6.097,6.097,6.0103,6.0233,438400.0],["2019-02-04",6.0276,6.084,6.0146,6.0623,285900.0],["2019-02-05",6.071,6.1101,6.058,6.097,353000.0],["2019-02-06",6.1014,6.1057,6.0406,6.0623,287700.0],["2019-02-07",6.0537,6.0537,5.9886,6.0276,164300.0],["2019-02-08",6.0233,6.0537,5.9972,6.0537,255500.0],["2019-02-11",6.058,6.084,6.0146,6.0233,218400.0],["2019-02-12",5.8671,5.9538,5.8627,5.9321,3464000.0],["2019-02-13",5.9148,5.9582,5.9148,5.9452,672000.0],["2019-02-14",5.9365,5.9842,5.9018,5.9495,656700.0],["2019-02-15",5.9755,6.0189,5.9669,6.0059,574900.0],["2019-02-19",6.0059,6.0233,5.9886,6.0189,483600.0],["2019-02-20",5.9886,6.0537,5.9755,6.0493,578300.0],["2019-02-21",6.032,6.097,6.0276,6.0797,462000.0],["2019-02-22",6.084,6.1491,6.0537,6.1448,573300.0],["2019-02-25",6.1404,6.1491,6.0493,6.1014,450500.0],["2019-02-26",6.1014,6.1274,6.0623,6.0927,378200.0],["2019-02-27",6.097,6.1144,6.0797,6.1144,235600.0],["2019-02-28",6.097,6.1404,5.9712,6.0103,741900.0],["2019-03-01",6.0363,6.0363,5.9235,5.9495,764500.0],["2019-03-04",5.9669,5.9886,5.9148,5.9669,617500.0],["2019-03-05",5.9582,5.9842,5.8584,5.9148,682900.0],["2019-03-06",5.9061,5.9104,5.8584,5.8671,415400.0],["2019-03-07",5.8584,5.8801,5.802,5.8193,518700.0],["2019-03-08",5.7889,5.854,5.7889,5.815,307400.0],["2019-03-11",5.8367,5.9018,5.815,5.8757,542300.0],["2019-03-12",5.8887,5.9061,5.8497,5.8931,530700.0],["2019-03-13",5.9061,5.9235,5.854,5.8974,375600.0],["2019-03-14",5.9152,5.9553,5.9019,5.933,414300.0],["2019-03-15",5.9375,5.9597,5.9197,5.9508,328600.0],["2019-03-18",5.9597,5.982,5.9286,5.9731,257800.0],["2019-03-19",5.982,6.0221,5.9419,5.9553,298300.0],["2019-03-20",5.9597,5.982,5.9241,5.9375,250200.0],["2019-03-21",5.9286,5.9864,5.9286,5.9553,277000.0],["2019-03-22",5.9553,5.982,5.9419,5.9508,294300.0],["2019-03-25",5.9508,5.9954,5.9464,5.982,229800.0],["2019-03-26",5.9998,6.031,5.9864,6.0043,255000.0],["2019-03-27",6.0221,6.0443,5.982,6.0176,312800.0],["2019-03-28",6.0265,6.0888,6.0265,6.0888,315800.0],["2019-03-29",6.1111,6.12,6.031,6.0399,341200.0],["2019-04-01",6.071,6.1155,6.0666,6.0844,268800.0],["2019-04-02",6.071,6.1022,6.0532,6.0799,170400.0],["2019-04-03",6.1022,6.1155,6.0621,6.0666,185000.0],["2019-04-04",6.0755,6.0844,6.0621,6.0755,198700.0],["2019-04-05",6.0799,6.0933,6.0621,6.0621,168400.0],["2019-04-08",6.0666,6.0844,6.0577,6.0621,166400.0],["2019-04-09",6.0577,6.0799,5.9998,6.0043,348500.0],["2019-04-10",6.0176,6.0888,6.0176,6.0621,306200.0],["2019-04-11",6.0577,6.1066,6.0577,6.0844,225000.0],["2019-04-12",6.1022,6.1289,6.0888,6.1289,211500.0],["2019-04-15",6.1333,6.1333,6.0666,6.0755,174200.0],["2019-04-16",6.0933,6.1511,6.0755,6.1422,156400.0],["2019-04-17",6.1467,6.1511,6.0933,6.1111,121500.0],["2019-04-18",6.1244,6.1467,6.1022,6.12,177300.0],["2019-04-22",6.1289,6.1289,6.0933,6.1155,124400.0],["2019-04-23",6.12,6.209,6.0933,6.2045,289400.0],["2019-04-24",6.2045,6.2491,6.1689,6.2134,314700.0],["2019-04-25",6.2223,6.2312,6.1645,6.2134,247300.0],["2019-04-26",6.2134,6.2312,6.1912,6.2268,178100.0],["2019-04-29",6.2312,6.2535,6.2268,6.2401,258400.0],["2019-04-30",6.2223,6.2624,6.1823,6.258,246500.0],["2019-05-01",6.258,6.2669,6.2312,6.2312,183300.0],["2019-05-02",6.2402,6.2446,6.2134,6.2446,128000.0],["2019-05-03",6.2491,6.298,6.2357,6.2802,248100.0],["2019-05-06",6.258,6.3069,6.2312,6.298,283700.0],["2019-05-07",6.1956,6.3648,6.1956,6.347,462200.0],["2019-05-08",6.3203,6.3737,6.2847,6.2891,430700.0],["2019-05-09",6.2891,6.3069,6.2223,6.2891,259400.0],["2019-05-10",6.2936,6.3069,6.2624,6.298,196000.0],["2019-05-13",6.2312,6.2491,6.1778,6.2045,453900.0],["2019-05-14",6.2045,6.2669,6.1912,6.2401,352200.0],["2019-05-15",6.2357,6.2446,6.2001,6.2268,212300.0],["2019-05-16",6.2223,6.2758,6.2223,6.2624,228800.0],["2019-05-17",6.2535,6.3025,6.2402,6.2758,152100.0],["2019-05-20",6.2847,6.3025,6.2669,6.2713,154200.0],["2019-05-21",6.2713,6.3203,6.2669,6.3158,221000.0],["2019-05-22",6.2891,6.3203,6.2802,6.298,202300.0],["2019-05-23",6.2847,6.3069,6.258,6.298,186500.0],["2019-05-24",6.3114,6.3203,6.2847,6.298,124100.0],["2019-05-28",6.3025,6.3425,6.2891,6.3114,161000.0],["2019-05-29",6.3114,6.3114,6.2446,6.2713,243400.0],["2019-05-30",6.2847,6.3069,6.2491,6.258,183900.0],["2019-05-31",6.2357,6.2402,6.1912,6.2134,355800.0],["2019-06-03",6.209,6.2891,6.1867,6.2535,256700.0],["2019-06-04",6.2669,6.3069,6.2491,6.298,371700.0],["2019-06-05",6.3025,6.3203,6.2802,6.3114,404500.0],["2019-06-06",6.3114,6.3514,6.3069,6.3158,414400.0],["2019-06-07",6.3158,6.347,6.3025,6.3425,285300.0],["2019-06-10",6.347,6.3826,6.347,6.3826,265700.0],["2019-06-11",6.3781,6.4004,6.347,6.3781,258600.0],["2019-06-12",6.3826,6.387,6.3247,6.387,351900.0],["2019-06-13",6.4053,6.4189,6.3642,6.3961,296500.0],["2019-06-14",6.4053,6.4235,6.4007,6.4053,196400.0],["2019-06-17",6.4007,6.4098,6.3369,6.3642,256300.0],["2019-06-18",6.3961,6.4326,6.3734,6.3779,221600.0],["2019-06-19",6.3779,6.4645,6.3779,6.4554,379400.0],["2019-06-20",6.4645,6.4645,6.3414,6.3734,282500.0],["2019-06-21",6.3734,6.4235,6.346,6.4053,248700.0],["2019-06-24",6.4235,6.4463,6.3734,6.3825,277400.0],["2019-06-25",6.3961,6.3961,6.2685,6.2776,560000.0],["2019-06-26",6.2685,6.3369,6.1819,6.2867,508000.0],["2019-06-27",6.2958,6.3232,6.2503,6.2867,388300.0],["2019-06-28",6.3141,6.3825,6.2959,6.3688,371200.0],["2019-07-01",6.4098,6.4235,6.3369,6.3414,310000.0],["2019-07-02",6.3642,6.4007,6.3278,6.3825,252800.0],["2019-07-03",6.3961,6.4235,6.3688,6.4144,189900.0],["2019-07-05",6.4053,6.4053,6.3734,6.3916,124300.0],["2019-07-08",6.387,6.4053,6.3551,6.3779,326600.0],["2019-07-09",6.2092,6.2457,6.191,6.2138,6186600.0],["2019-07-10",6.2229,6.2548,6.1864,6.2503,1357000.0],["2019-07-11",6.2548,6.2822,6.2366,6.2503,1137500.0],["2019-07-12",6.2503,6.2913,6.2503,6.2913,636500.0],["2019-07-15",6.2913,6.2958,6.2457,6.2503,539100.0],["2019-07-16",6.2503,6.2867,6.2001,6.2229,719200.0],["2019-07-17",6.2275,6.2457,6.1773,6.1864,828200.0],["2019-07-18",6.2047,6.2548,6.1956,6.2092,434200.0],["2019-07-19",6.2138,6.2548,6.2047,6.2047,317600.0],["2019-07-22",6.2275,6.2639,6.2047,6.2548,490500.0],["2019-07-23",6.2503,6.2958,6.2457,6.2822,547200.0],["2019-07-24",6.2822,6.3232,6.2731,6.3186,399500.0],["2019-07-25",6.3186,6.3369,6.3004,6.3323,327000.0],["2019-07-26",6.3186,6.3323,6.305,6.3141,230800.0],["2019-07-29",6.3141,6.3141,6.2548,6.2639,343400.0],["2019-07-30",6.2639,6.3141,6.2366,6.3141,395900.0],["2019-07-31",6.3141,6.3141,6.2457,6.2776,301000.0],["2019-08-01",6.2867,6.3004,6.2639,6.2731,316500.0],["2019-08-02",6.2731,6.2913,6.2183,6.2639,338600.0],["2019-08-05",6.2366,6.2411,6.1363,6.1591,551300.0],["2019-08-06",6.1864,6.2685,6.1728,6.191,420900.0],["2019-08-07",6.1636,6.1864,6.1044,6.1728,393800.0],["2019-08-08",6.1089,6.2047,5.9311,6.1682,1119200.0],["2019-08-09",6.1545,6.1682,6.0998,6.1135,405700.0],["2019-08-12",6.1135,6.1135,6.036,6.1044,484200.0],["2019-08-13",6.1226,6.1728,6.0953,6.1363,411000.0],["2019-08-14",6.1089,6.1317,6.0451,6.1044,383100.0],["2019-08-15",6.1272,6.1591,6.1044,6.1089,275600.0],["2019-08-16",6.1363,6.2639,6.1272,6.2639,410100.0],["2019-08-19",6.2958,6.3232,6.1044,6.2776,367100.0],["2019-08-20",6.2958,6.3095,6.2411,6.2411,348500.0],["2019-08-21",6.2457,6.2776,6.2138,6.2503,244600.0],["2019-08-22",6.2457,6.2776,6.1956,6.1956,304700.0],["2019-08-23",6.1864,6.2092,6.1226,6.1317,571600.0],["2019-08-26",6.1728,6.1819,6.1226,6.1272,475700.0],["2019-08-27",6.1272,6.1363,6.0542,6.0633,547200.0],["2019-08-28",6.0633,6.1044,6.0497,6.077,460500.0],["2019-08-29",6.1044,6.15,6.0816,6.1408,305700.0],["2019-08-30",6.1545,6.1728,6.1089,6.15,395400.0],["2019-09-03",6.1408,6.1408,6.0679,6.0953,303900.0],["2019-09-04",6.1089,6.1363,6.077,6.0998,351100.0],["2019-09-05",6.1089,6.1454,6.1044,6.1272,516700.0],["2019-09-06",6.1317,6.1591,6.1089,6.1408,442200.0],["2019-09-09",6.1454,6.2229,6.1454,6.2092,397900.0],["2019-09-10",6.2183,6.2411,6.1819,6.2366,335900.0],["2019-09-11",6.2411,6.2822,6.2183,6.2639,492800.0],["2019-09-12",6.3154,6.3434,6.292,6.3294,487400.0],["2019-09-13",6.3434,6.3481,6.2639,6.306,481600.0],["2019-09-16",6.3013,6.4275,6.2967,6.3434,745800.0],["2019-09-17",6.3247,6.3247,6.2406,6.3154,381200.0],["2019-09-18",6.3247,6.3574,6.292,6.3528,227800.0],["2019-09-19",6.3574,6.4229,6.3434,6.3528,390700.0],["2019-09-20",6.3574,6.3948,6.3387,6.3948,359500.0],["2019-09-23",6.3668,6.4088,6.3668,6.4088,251200.0],["2019-09-24",6.4088,6.4135,6.3247,6.3528,315500.0],["2019-09-25",6.3528,6.3995,6.3387,6.3434,322200.0],["2019-09-26",6.3434,6.3995,6.3434,6.3902,245800.0],["2019-09-27",6.4042,6.4182,6.3481,6.3668,380600.0],["2019-09-30",6.3761,6.4369,6.3621,6.3715,544200.0],["2019-10-01",6.3761,6.3902,6.2546,6.2873,436800.0],["2019-10-02",6.2593,6.2639,6.1938,6.2219,552200.0],["2019-10-03",6.2312,6.278,6.1891,6.2125,720400.0],["2019-10-04",6.2219,6.2733,6.2172,6.2546,351700.0],["2019-10-07",6.2452,6.278,6.2359,6.2686,253600.0],["2019-10-08",6.2499,6.2546,6.2078,6.2219,321500.0],["2019-10-09",6.2219,6.2546,6.2032,6.2219,482700.0],["2019-10-10",6.2359,6.292,6.2359,6.278,386100.0],["2019-10-11",6.3107,6.3528,6.3013,6.32,382700.0],["2019-10-14",6.32,6.32,6.2686,6.2733,301700.0],["2019-10-15",6.292,6.3294,6.292,6.3013,209800.0],["2019-10-16",6.2967,6.3341,6.2686,6.2826,230400.0],["2019-10-17",6.2967,6.3247,6.2826,6.306,294600.0],["2019-10-18",6.306,6.3528,6.2967,6.3341,253600.0],["2019-10-21",6.3341,6.3668,6.3107,6.3154,429300.0],["2019-10-22",6.3247,6.3715,6.3013,6.3341,283300.0],["2019-10-23",6.1798,6.2826,6.1704,6.2686,8694600.0],["2019-10-24",6.278,6.3013,6.2312,6.2359,1445000.0],["2019-10-25",6.2265,6.3107,6.2265,6.2826,1134700.0],["2019-10-28",6.2967,6.3341,6.2686,6.2967,975100.0],["2019-10-29",6.278,6.3247,6.2452,6.3107,767700.0],["2019-10-30",6.306,6.3528,6.2826,6.3247,671100.0],["2019-10-31",6.3154,6.3528,6.2639,6.3481,576700.0],["2019-11-01",6.3481,6.4182,6.3341,6.3808,666100.0],["2019-11-04",6.4135,6.4182,6.3761,6.3855,973700.0],["2019-11-05",6.3808,6.4275,6.3528,6.3574,1151900.0],["2019-11-06",6.3574,6.3995,6.32,6.32,721100.0],["2019-11-07",6.3341,6.3715,6.2593,6.3107,1412600.0],["2019-11-08",6.32,6.3528,6.2593,6.2686,820400.0],["2019-11-11",6.2639,6.278,6.2406,6.2546,849900.0],["2019-11-12",6.2733,6.32,6.2546,6.292,503300.0],["2019-11-13",6.2733,6.2873,6.2499,6.2499,439000.0],["2019-11-14",6.2546,6.2873,6.2219,6.2593,746500.0],["2019-11-15",6.2733,6.2967,6.2499,6.2686,485500.0],["2019-11-18",6.2639,6.292,6.2406,6.278,515700.0],["2019-11-19",6.3107,6.3294,6.292,6.306,696800.0],["2019-11-20",6.3154,6.3154,6.2686,6.306,408600.0],["2019-11-21",6.3107,6.32,6.2452,6.2686,446600.0],["2019-11-22",6.278,6.2873,6.2359,6.2593,469700.0],["2019-11-25",6.2639,6.292,6.2452,6.2733,500700.0],["2019-11-26",6.2639,6.292,6.2359,6.2452,416400.0],["2019-11-27",6.2452,6.306,6.2312,6.3013,506000.0],["2019-11-29",6.2873,6.3154,6.2733,6.3107,344100.0],["2019-12-02",6.3387,6.3715,6.2873,6.3013,730200.0],["2019-12-03",6.2873,6.292,6.2499,6.278,467000.0],["2019-12-04",6.2967,6.3434,6.2873,6.3247,431000.0],["2019-12-05",6.4229,6.4416,6.3761,6.4042,1059100.0],["2019-12-06",6.4229,6.4603,6.4088,6.4462,698400.0],["2019-12-09",6.4556,6.507,6.4462,6.4603,668100.0],["2019-12-10",6.4603,6.4649,6.4416,6.4603,373400.0],["2019-12-11",6.4556,6.4603,6.4088,6.4182,587100.0],["2019-12-12",6.4422,6.4997,6.4326,6.4709,623100.0],["2019-12-13",6.447,6.5141,6.447,6.4853,437200.0],["2019-12-16",6.4997,6.6195,6.4997,6.6003,964200.0],["2019-12-17",6.5956,6.6387,6.5956,6.6339,501000.0],["2019-12-18",6.6339,6.6435,6.5764,6.5812,434400.0],["2019-12-19",6.5812,6.6387,6.5716,6.6099,584700.0],["2019-12-20",6.6243,6.6483,6.5908,6.6195,1382900.0],["2019-12-23",6.6195,6.6339,6.562,6.6003,747000.0],["2019-12-24",6.6147,6.6579,6.5956,6.6291,353400.0],["2019-12-26",6.6435,6.6435,6.5668,6.6147,468600.0],["2019-12-27",6.6291,6.6339,6.5716,6.6051,507500.0],["2019-12-30",6.5812,6.6147,6.5476,6.5764,569000.0],["2019-12-31",6.562,6.6003,6.5572,6.586,394900.0],["2020-01-02",6.6099,6.6147,6.562,6.5956,590400.0],["2020-01-03",6.5716,6.6339,6.5716,6.6099,450700.0],["2020-01-06",6.6099,6.6962,6.6099,6.6818,595700.0],["2020-01-07",6.6387,6.7106,6.6387,6.6579,476100.0],["2020-01-08",6.6627,6.677,6.6243,6.6531,554800.0],["2020-01-09",6.6627,6.6818,6.6099,6.6195,608300.0],["2020-01-10",6.6339,6.6818,6.6195,6.6579,505700.0],["2020-01-13",6.6722,6.7202,6.6675,6.7154,420900.0],["2020-01-14",6.7106,6.7202,6.701,6.7154,302500.0],["2020-01-15",6.7202,6.7441,6.6962,6.7393,273100.0],["2020-01-16",6.7489,6.7585,6.7298,6.7537,304300.0],["2020-01-17",6.7585,6.816,6.7298,6.816,643800.0],["2020-01-21",6.8017,6.816,6.7298,6.8065,817100.0],["2020-01-22",6.7969,6.8112,6.7681,6.7921,516400.0],["2020-01-23",6.7825,6.816,6.7298,6.8065,556300.0],["2020-01-24",6.8065,6.8256,6.7729,6.8112,720500.0],["2020-01-27",6.7585,6.7681,6.6675,6.6818,554800.0],["2020-01-28",6.6962,6.7298,6.6866,6.725,331700.0],["2020-01-29",6.7489,6.7537,6.7106,6.7202,427300.0],["2020-01-30",6.7202,6.7585,6.7154,6.7537,347800.0],["2020-01-31",6.725,6.7681,6.7202,6.7346,609600.0],["2020-02-03",6.7873,6.8065,6.7489,6.7969,373000.0],["2020-02-04",6.8017,6.8065,6.7585,6.7681,457000.0],["2020-02-05",6.7777,6.8352,6.7681,6.8112,629200.0],["2020-02-06",6.8208,6.8688,6.7921,6.8065,525500.0],["2020-02-07",6.8065,6.8352,6.7825,6.8208,451300.0],["2020-02-10",6.8352,6.864,6.816,6.8256,448700.0],["2020-02-11",6.8256,6.8688,6.8256,6.8544,361200.0],["2020-02-12",6.864,6.8975,6.8496,6.8784,419700.0],["2020-02-13",6.8592,6.9215,6.8496,6.9215,340300.0],["2020-02-14",6.9119,6.9215,6.8544,6.8736,460800.0],["2020-02-18",6.8784,6.9263,6.8784,6.8975,467000.0],["2020-02-19",6.8592,6.8831,6.7921,6.8065,697000.0],["2020-02-20",6.8065,6.84,6.7777,6.8256,526500.0],["2020-02-21",6.8256,6.8304,6.7633,6.8065,558800.0],["2020-02-24",6.7489,6.7825,6.725,6.7729,660600.0],["2020-02-25",6.7825,6.7825,6.4038,6.5284,1642000.0],["2020-02-26",6.5093,6.6579,6.5093,6.5668,730100.0],["2020-02-27",6.4038,6.4661,6.1642,6.3175,1781000.0],["2020-02-28",6.2313,6.2361,6.0395,6.1306,2818400.0],["2020-03-02",6.1354,6.3032,6.1354,6.2552,1878200.0],["2020-03-03",6.2984,6.4134,6.2217,6.2744,1484200.0],["2020-03-04",6.3319,6.4613,6.3032,6.4278,872100.0],["2020-03-05",6.3607,6.447,6.3511,6.4038,874300.0],["2020-03-06",6.2744,6.3175,6.0635,6.1546,2188400.0],["2020-03-09",5.7903,5.8382,4.7597,5.6177,2366600.0],["2020-03-10",5.9245,5.9485,5.402,5.4931,1449600.0],["2020-03-11",5.4643,5.5266,5.311,5.4308,2242000.0],["2020-03-12",5.1046,5.1046,4.5561,4.9416,2275300.0],["2020-03-13",5.1541,5.2331,4.7736,5.075,1973900.0],["2020-03-16",3.9582,4.4474,3.889,3.9434,1815800.0],["2020-03-17",4.0373,4.0422,3.4789,3.8297,2397400.0],["2020-03-18",3.7012,3.7012,2.9205,3.133,3735300.0],["2020-03-19",2.96,3.0835,2.283,3.0193,3617400.0],["2020-03-20",3.0835,3.4838,2.9402,3.0391,2215100.0],["2020-03-23",2.9649,2.9748,2.3818,2.5449,2547500.0],["2020-03-24",2.7277,3.3504,2.7277,2.9995,1753800.0],["2020-03-25",3.0885,4.0027,3.0885,3.7111,3297800.0],["2020-03-26",3.7556,4.314,3.7556,3.973,2003600.0],["2020-03-27",4.1509,4.2003,3.7605,4.0867,1993100.0],["2020-03-30",3.9384,3.973,3.6963,3.7506,2294900.0],["2020-03-31",3.7062,3.7902,3.2861,3.3603,1311500.0],["2020-04-01",3.217,3.2268,2.8958,2.9452,1421800.0],["2020-04-02",2.9106,2.9254,2.7179,2.787,1473500.0],["2020-04-03",2.8908,2.8908,2.4065,2.5004,2020800.0],["2020-04-06",2.624,2.7722,2.4708,2.4807,1831900.0],["2020-04-07",2.6981,2.9056,2.6487,2.7623,3046400.0],["2020-04-08",2.9304,3.4047,2.8167,3.217,2543200.0],["2020-04-09",3.3504,3.7951,3.3504,3.6172,2080100.0],["2020-04-13",3.6568,3.6568,3.2763,3.6073,2004500.0],["2020-04-14",3.7358,3.8347,3.5975,3.7852,1664300.0],["2020-04-15",3.6073,3.7358,3.4443,3.5826,1407800.0],["2020-04-16",3.5826,3.6666,3.4789,3.548,897000.0],["2020-04-17",3.7309,3.8198,3.5826,3.6073,1669000.0],["2020-04-20",3.5036,3.5579,3.4146,3.5036,946200.0],["2020-04-21",3.4344,3.5332,3.3652,3.4294,777500.0],["2020-04-22",3.464,3.5036,3.3454,3.3603,756900.0],["2020-04-23",3.3356,3.3701,3.133,3.3207,1449400.0],["2020-04-24",3.3207,3.5382,3.296,3.5332,816000.0],["2020-04-27",3.5777,3.8001,3.5777,3.7457,1342400.0],["2020-04-28",3.8396,3.9384,3.5975,3.6172,1173000.0],["2020-04-29",3.7259,3.8791,3.7259,3.8149,953200.0],["2020-04-30",3.8495,3.8495,3.6617,3.7803,958300.0],["2020-05-01",3.6617,3.6963,3.5678,3.6568,899800.0],["2020-05-04",3.6073,3.6222,3.4838,3.5777,661900.0],["2020-05-05",3.5728,3.7605,3.548,3.5876,1044400.0],["2020-05-06",3.6222,3.7605,3.5332,3.7408,1006900.0],["2020-05-07",3.7605,4.0274,3.7556,3.8445,1458300.0],["2020-05-08",3.9038,3.978,3.8445,3.9285,915800.0],["2020-05-11",3.9285,4.057,3.8445,3.978,934500.0],["2020-05-12",4.0471,4.1114,3.8594,3.8742,781800.0],["2020-05-13",3.8297,3.9928,3.548,3.7259,1047000.0],["2020-05-14",3.6568,3.9977,3.4393,3.973,1458500.0],["2020-05-15",3.9088,3.9582,3.8347,3.9088,445700.0],["2020-05-18",4.0471,4.1015,3.9829,4.062,469500.0],["2020-05-19",4.1312,4.2843,4.0323,4.2003,891200.0],["2020-05-20",4.2794,4.3486,4.1904,4.2893,585800.0],["2020-05-21",4.2497,4.4326,4.2448,4.3881,541900.0],["2020-05-22",4.4128,4.5215,4.3239,4.5018,652500.0],["2020-05-26",4.6105,4.8131,4.6105,4.6599,861900.0],["2020-05-27",4.7291,4.8032,4.5561,4.6945,846300.0],["2020-05-28",4.8526,4.8526,4.6154,4.6599,841000.0],["2020-05-29",4.6055,4.7538,4.5858,4.6945,594800.0],["2020-06-01",4.6945,4.8329,4.6846,4.7884,655100.0],["2020-06-02",4.818,4.8329,4.6253,4.7192,834700.0],["2020-06-03",4.818,4.9119,4.7736,4.8872,562900.0],["2020-06-04",4.8477,4.9218,4.7439,4.902,420600.0],["2020-06-05",5.0898,5.1886,4.9169,4.9762,1102800.0],["2020-06-08",5.1738,5.2381,5.0997,5.1639,806200.0],["2020-06-09",5.0997,5.1936,4.9663,5.1392,689100.0],["2020-06-10",5.1886,5.2628,4.8279,4.8922,1037200.0],["2020-06-11",4.739,4.739,4.482,4.5364,995900.0],["2020-06-12",4.7736,4.8674,4.5759,4.7983,804500.0],["2020-06-15",4.5943,4.89,4.528,4.8289,621900.0],["2020-06-16",5.0073,5.0175,4.7983,4.8951,648700.0],["2020-06-17",4.8951,4.8951,4.681,4.7218,582000.0],["2020-06-18",4.6453,4.7524,4.5841,4.5892,446200.0],["2020-06-19",4.7014,4.7881,4.6096,4.6504,558600.0],["2020-06-22",4.63,4.732,4.5943,4.681,541600.0],["2020-06-23",4.7014,4.7626,4.5841,4.6402,581600.0],["2020-06-24",4.5892,4.6402,4.4566,4.579,765900.0],["2020-06-25",4.579,4.6555,4.5127,4.5841,462100.0],["2020-06-26",4.5382,4.7065,4.5382,4.5994,529800.0],["2020-06-29",4.5994,4.7014,4.5178,4.6861,301800.0],["2020-06-30",4.6657,4.8544,4.6453,4.7371,645400.0],["2020-07-01",4.732,4.8849,4.7269,4.8238,628200.0],["2020-07-02",4.8951,4.9257,4.7116,4.7575,411500.0],["2020-07-06",4.7932,4.834,4.6963,4.732,455900.0],["2020-07-07",4.6912,4.7626,4.6198,4.6198,302900.0],["2020-07-08",4.6249,4.6861,4.579,4.6657,338300.0],["2020-07-09",4.6657,4.6657,4.4872,4.4923,731700.0],["2020-07-10",4.4974,4.5841,4.477,4.5637,472500.0],["2020-07-13",4.6147,4.6249,4.528,4.5688,363600.0],["2020-07-14",4.5178,4.6606,4.5127,4.6147,434300.0],["2020-07-15",4.6759,4.7422,4.6504,4.7371,486400.0],["2020-07-16",4.6708,4.7422,4.6657,4.7167,485500.0],["2020-07-17",4.732,4.7677,4.6657,4.6963,368800.0],["2020-07-20",4.681,4.7371,4.6453,4.6759,368100.0],["2020-07-21",4.7116,4.7881,4.6861,4.7524,382800.0],["2020-07-22",4.732,4.7626,4.681,4.7269,527800.0],["2020-07-23",4.7422,4.7932,4.7014,4.7422,313400.0],["2020-07-24",4.7422,4.7422,4.6147,4.6351,418900.0],["2020-07-27",4.6453,4.6453,4.5484,4.5841,287400.0],["2020-07-28",4.5739,4.6402,4.5331,4.6147,330300.0],["2020-07-29",4.6402,4.6657,4.5739,4.6453,243900.0],["2020-07-30",4.5739,4.6147,4.5178,4.5994,458400.0],["2020-07-31",4.579,4.6147,4.528,4.5841,362300.0],["2020-08-03",4.5688,4.681,4.5484,4.6504,387300.0],["2020-08-04",4.6249,4.783,4.6096,4.7473,425700.0],["2020-08-05",4.7932,4.8697,4.7881,4.8493,319400.0],["2020-08-06",4.8646,4.9971,4.8187,4.8544,341500.0],["2020-08-07",4.8238,5.1399,4.8238,5.0889,841100.0],["2020-08-10",5.1399,5.3745,5.0328,5.3439,967500.0],["2020-08-11",5.4102,5.4968,5.2929,5.3082,1021500.0],["2020-08-12",5.3694,5.3745,5.2113,5.2674,279100.0],["2020-08-13",5.247,5.3388,5.1756,5.2215,315700.0],["2020-08-14",5.1756,5.2062,5.0991,5.1909,454200.0],["2020-08-17",5.196,5.2317,5.0991,5.1705,409400.0],["2020-08-18",5.1603,5.1807,5.0328,5.0379,728700.0],["2020-08-19",5.0481,5.0991,5.0226,5.0634,409300.0],["2020-08-20",5.0073,5.0838,5.0073,5.0175,269300.0],["2020-08-21",5.0022,5.0328,4.9461,5.0124,383200.0],["2020-08-24",5.0379,5.1909,5.0073,5.1909,639800.0],["2020-08-25",5.2011,5.2011,5.094,5.1144,439500.0],["2020-08-26",5.0991,5.1348,5.0175,5.043,358300.0],["2020-08-27",5.0277,5.1297,5.0277,5.0787,425300.0],["2020-08-28",5.1195,5.1603,5.0889,5.1552,415900.0],["2020-08-31",5.145,5.1552,5.0736,5.094,258100.0],["2020-09-01",5.094,5.1399,5.0583,5.1297,230000.0],["2020-09-02",5.1093,5.1144,5.0634,5.0889,384400.0],["2020-09-03",5.0991,5.1501,5.0328,5.043,449800.0],["2020-09-04",5.1093,5.1399,4.9869,5.094,846300.0],["2020-09-08",5.1297,5.298,5.0991,5.2266,645500.0],["2020-09-09",5.2827,5.3031,5.2062,5.2623,368100.0],["2020-09-10",5.2623,5.3337,5.2623,5.2878,402100.0],["2020-09-11",5.2827,5.3235,5.2572,5.3133,584500.0],["2020-09-14",5.349,5.4509,5.3337,5.4102,797500.0],["2020-09-15",5.4679,5.4941,5.279,5.3262,592400.0],["2020-09-16",5.321,5.3734,5.2265,5.2317,407200.0],["2020-09-17",5.0796,5.2265,5.0691,5.1898,480400.0],["2020-09-18",5.1845,5.2003,5.132,5.153,531500.0],["2020-09-21",5.0796,5.0848,4.9746,5.0271,531000.0],["2020-09-22",5.0428,5.1583,5.0218,5.0586,309700.0],["2020-09-23",5.0848,5.1163,4.8854,4.9064,360100.0],["2020-09-24",4.8959,4.9379,4.7752,4.8487,650800.0],["2020-09-25",4.8382,4.9851,4.8382,4.9694,322900.0],["2020-09-28",4.9956,5.2108,4.9956,5.132,554800.0],["2020-09-29",5.1425,5.1688,4.9641,5.0218,353000.0],["2020-09-30",5.1635,5.1898,4.9746,5.0166,656600.0],["2020-10-01",5.0323,5.153,4.9799,5.1478,530700.0],["2020-10-02",5.0586,5.216,5.0586,5.195,350200.0],["2020-10-05",5.2265,5.2737,5.1793,5.1845,236900.0],["2020-10-06",5.2003,5.2422,5.1163,5.1268,223100.0],["2020-10-07",5.1635,5.195,5.0323,5.1163,240400.0],["2020-10-08",5.1163,5.195,5.0638,5.174,356300.0],["2020-10-09",5.1898,5.2055,5.1373,5.1635,260300.0],["2020-10-12",5.2108,5.2108,5.0796,5.111,403500.0],["2020-10-13",5.0901,5.132,5.0691,5.0901,303500.0],["2020-10-14",5.1163,5.174,5.0796,5.1268,401700.0],["2020-10-15",5.0638,5.132,5.0481,5.0638,336000.0],["2020-10-16",5.0743,5.1163,4.9851,5.0691,312900.0],["2020-10-19",5.0743,5.0953,4.9484,4.9536,320400.0],["2020-10-20",5.0009,5.0009,4.9274,4.9641,240900.0],["2020-10-21",4.9641,5.0218,4.9116,4.9589,265700.0],["2020-10-22",4.9431,4.9904,4.9169,4.9694,257600.0],["2020-10-23",4.9326,5.0323,4.9326,5.0009,426900.0],["2020-10-26",4.9379,4.9589,4.8802,4.9379,309700.0],["2020-10-27",4.9536,5.0061,4.9326,4.9589,244100.0],["2020-10-28",4.8749,4.9169,4.7595,4.8224,716100.0],["2020-10-29",4.7805,4.8329,4.6913,4.7962,838500.0],["2020-10-30",4.7332,4.8014,4.7017,4.7595,670100.0],["2020-11-02",4.7857,4.9484,4.7805,4.9011,329900.0],["2020-11-03",4.9431,4.9746,4.8959,4.9641,249400.0],["2020-11-04",4.7752,5.0009,4.7752,4.9694,290200.0],["2020-11-05",4.9851,5.4679,4.9851,5.4521,1038600.0],["2020-11-06",5.4574,5.4994,5.3419,5.4574,608100.0],["2020-11-09",5.5361,5.7617,5.3787,5.4574,1057900.0],["2020-11-10",5.4784,5.788,5.4626,5.7355,488700.0],["2020-11-11",5.746,5.8719,5.704,5.7827,323200.0],["2020-11-12",5.7093,5.8142,5.6306,5.6778,261900.0],["2020-11-13",5.7198,5.7985,5.7145,5.7407,402900.0],["2020-11-16",5.8929,5.9506,5.8719,5.9192,463100.0],["2020-11-17",5.8457,5.9821,5.8352,5.8877,587400.0],["2020-11-18",5.9244,6.0346,5.8877,5.8982,473100.0],["2020-11-19",5.8562,5.9611,5.8352,5.9139,352300.0],["2020-11-20",5.9034,5.9611,5.8982,5.9402,384400.0],["2020-11-23",6.0084,6.1605,5.9821,6.1396,577000.0],["2020-11-24",6.213,6.2865,6.1815,6.255,690200.0],["2020-11-25",6.2707,6.3232,6.2498,6.3022,479100.0],["2020-11-27",6.2917,6.3337,6.2393,6.2917,236900.0],["2020-11-30",6.297,6.3022,6.1815,6.2917,593400.0],["2020-12-01",6.3757,6.4229,6.3075,6.36,764900.0],["2020-12-02",6.3232,6.3652,6.2655,6.297,398800.0],["2020-12-03",6.2917,6.3862,6.2865,6.339,389100.0],["2020-12-04",6.3914,6.4544,6.2865,6.3285,521400.0],["2020-12-07",6.3547,6.4282,6.2812,6.3809,544400.0],["2020-12-08",6.3495,6.4544,6.2917,6.3232,550700.0],["2020-12-09",6.4229,6.4229,6.1815,6.2288,403600.0],["2020-12-10",6.213,6.234,6.1501,6.2025,654200.0],["2020-12-11",6.171,6.2025,6.0399,6.1396,591000.0],["2020-12-14",6.2917,6.3442,6.1658,6.2025,487000.0],["2020-12-15",6.2779,6.3317,6.1648,6.2133,436400.0],["2020-12-16",6.2187,6.2833,6.181,6.2779,418700.0],["2020-12-17",6.2187,6.3317,6.1918,6.2725,598700.0],["2020-12-18",6.2025,6.3048,6.2025,6.2887,806500.0],["2020-12-21",6.2402,6.3425,6.2133,6.2456,426800.0],["2020-12-22",6.2402,6.2725,6.0733,6.111,373000.0],["2020-12-23",6.111,6.181,6.0895,6.1325,369400.0],["2020-12-24",6.1648,6.1702,6.0787,6.0895,144400.0],["2020-12-28",6.1379,6.2348,6.1056,6.1056,358600.0],["2020-12-29",6.111,6.1325,6.0087,6.1002,452000.0],["2020-12-30",6.1702,6.2187,6.1002,6.111,499400.0],["2020-12-31",6.0841,6.181,6.0572,6.1164,576300.0],["2021-01-04",6.1918,6.1918,6.0033,6.1164,430400.0],["2021-01-05",6.1918,6.3479,6.1648,6.2294,706700.0],["2021-01-06",6.2833,6.3479,6.2241,6.2402,310600.0],["2021-01-07",6.2887,6.3856,6.2887,6.3264,303000.0],["2021-01-08",6.3371,6.3694,6.2779,6.3587,193800.0],["2021-01-11",6.2941,6.3587,6.2348,6.2671,415200.0],["2021-01-12",6.2618,6.3587,6.2618,6.2671,294200.0],["2021-01-13",6.2779,6.3264,6.2564,6.2887,260200.0],["2021-01-14",6.3317,6.3694,6.2725,6.3479,250500.0],["2021-01-15",6.3048,6.3856,6.3048,6.3533,231800.0],["2021-01-19",6.3964,6.4071,6.3264,6.3641,377100.0],["2021-01-20",6.4017,6.4017,6.3102,6.3748,442500.0],["2021-01-21",6.3964,6.4071,6.321,6.3856,576600.0],["2021-01-22",6.3748,6.3748,6.2725,6.2994,375900.0],["2021-01-25",6.2994,6.3748,6.2887,6.3102,506600.0],["2021-01-26",6.3264,6.434,6.3048,6.3587,806300.0],["2021-01-27",6.3371,6.4017,6.2725,6.2779,485600.0],["2021-01-28",6.2779,6.3264,6.2079,6.2348,474100.0],["2021-01-29",6.2402,6.2402,6.0033,6.1648,404400.0],["2021-02-01",6.1702,6.2564,6.1218,6.2402,268500.0],["2021-02-02",6.2779,6.3264,6.2456,6.2833,231900.0],["2021-02-03",6.2618,6.3748,6.251,6.3641,247700.0],["2021-02-04",6.364,6.461,6.3533,6.3802,288900.0],["2021-02-05",6.4179,6.5579,6.3964,6.4448,418300.0],["2021-02-08",6.4663,6.4825,6.3694,6.3964,518000.0],["2021-02-09",6.4071,6.4502,6.3748,6.4017,203300.0],["2021-02-10",6.3964,6.5471,6.3964,6.5094,533400.0],["2021-02-11",6.5202,6.714,6.4879,6.5956,619300.0],["2021-02-12",6.6117,6.6871,6.5686,6.6117,365600.0],["2021-02-16",6.6494,6.6925,6.6117,6.6386,589700.0],["2021-02-17",6.6494,6.6494,6.5202,6.5686,406100.0],["2021-02-18",6.6548,6.714,6.5525,6.6171,275700.0],["2021-02-19",6.6171,6.6279,6.5094,6.5902,367400.0],["2021-02-22",6.5579,6.6333,6.531,6.5902,412500.0],["2021-02-23",6.6063,6.6386,6.531,6.5848,310800.0],["2021-02-24",6.5848,6.7625,6.5848,6.7302,509500.0],["2021-02-25",6.7679,6.8056,6.5579,6.5956,542300.0],["2021-02-26",6.6171,6.7033,6.5633,6.6709,434500.0],["2021-03-01",6.7625,6.8379,6.6817,6.7356,585100.0],["2021-03-02",6.7517,6.924,6.7194,6.8594,775200.0],["2021-03-03",6.8809,6.9886,6.8271,6.924,544200.0],["2021-03-04",6.9563,6.9778,6.7033,6.7786,593400.0],["2021-03-05",6.7625,6.8002,6.5471,6.7463,557900.0],["2021-03-08",6.784,6.9348,6.7248,6.9186,499700.0],["2021-03-09",6.924,6.9725,6.8325,6.8917,515600.0],["2021-03-10",6.9509,7.0155,6.9132,6.9509,656100.0],["2021-03-11",6.9886,7.0048,6.9294,6.994,632700.0],["2021-03-12",7.0263,7.0694,6.9671,7.0586,973600.0],["2021-03-15",7.1017,7.2363,7.0801,7.2094,611100.0],["2021-03-16",7.1598,7.2314,6.967,7.0607,626400.0],["2021-03-17",7.0441,7.1047,6.9725,7.0607,606500.0],["2021-03-18",7.0607,7.0827,6.8624,6.8844,417800.0],["2021-03-19",6.8954,7.0166,6.8624,7.0001,1086600.0],["2021-03-22",7.0056,7.0111,6.9009,6.9395,370300.0],["2021-03-23",6.8954,6.9615,6.7853,6.8183,265700.0],["2021-03-24",6.8679,6.9891,6.8238,6.8238,333800.0],["2021-03-25",6.7853,6.9064,6.7412,6.8844,408500.0],["2021-03-26",6.8348,6.956,6.8348,6.9395,460900.0],["2021-03-29",6.9395,6.967,6.8404,6.8899,364400.0],["2021-03-30",6.8954,6.956,6.8514,6.9395,350700.0],["2021-03-31",6.9836,7.0001,6.8238,6.8293,859700.0],["2021-04-01",6.8624,7.0331,6.8514,7.0331,659500.0],["2021-04-05",7.0607,7.0827,7.0001,7.0111,273400.0],["2021-04-06",7.0001,7.0331,6.9946,7.0331,406700.0],["2021-04-07",7.0496,7.1433,7.0111,7.0827,385500.0],["2021-04-08",7.0937,7.1047,7.0386,7.0827,181900.0],["2021-04-09",7.1047,7.1378,7.0607,7.1157,233700.0],["2021-04-12",7.1378,7.2094,7.1157,7.1488,321800.0],["2021-04-13",7.1323,7.1818,7.0662,7.1323,334000.0],["2021-04-14",7.1598,7.1873,7.0662,7.0827,240800.0],["2021-04-15",7.0827,7.1653,7.0772,7.1212,208800.0],["2021-04-16",7.1267,7.1873,7.1212,7.1543,314400.0],["2021-04-19",7.1543,7.1928,7.1488,7.1708,318000.0],["2021-04-20",7.1598,7.1873,7.1378,7.1433,306200.0],["2021-04-21",7.1323,7.2149,7.1157,7.1928,191800.0],["2021-04-22",7.1928,7.1983,7.1433,7.1433,215200.0],["2021-04-23",7.2149,7.2149,7.1543,7.1983,288000.0],["2021-04-26",7.1983,7.2369,7.1653,7.2259,265100.0],["2021-04-27",7.2204,7.2534,7.1983,7.2259,275100.0],["2021-04-28",7.2369,7.2644,7.2039,7.2479,214700.0],["2021-04-29",7.2699,7.2975,7.2149,7.2644,818100.0],["2021-04-30",7.2589,7.2865,7.2094,7.2424,341100.0],["2021-05-03",7.2479,7.2699,7.1488,7.1598,367700.0],["2021-05-04",7.1598,7.1763,6.9946,7.0496,644100.0],["2021-05-05",7.0607,7.0772,6.967,7.0331,556900.0],["2021-05-06",7.0772,7.1983,7.0496,7.1653,922200.0],["2021-05-07",7.1873,7.2259,7.0992,7.2204,355900.0],["2021-05-10",7.2149,7.2755,7.1488,7.1488,356100.0],["2021-05-11",7.0937,7.2039,7.0717,7.0827,522900.0],["2021-05-12",7.0827,7.1323,6.8899,6.912,985300.0],["2021-05-13",6.9395,7.0992,6.9395,7.0496,348300.0],["2021-05-14",7.1047,7.1763,7.0827,7.1212,292900.0],["2021-05-17",7.1267,7.2094,7.0882,7.1543,206900.0],["2021-05-18",7.1708,7.2755,7.1543,7.2094,230700.0],["2021-05-19",7.1763,7.2369,7.1102,7.2204,325100.0],["2021-05-20",7.2699,7.2755,7.2094,7.2479,205700.0],["2021-05-21",7.2259,7.2589,7.1763,7.2424,263000.0],["2021-05-24",7.2424,7.2589,7.1818,7.2424,207000.0],["2021-05-25",7.2644,7.2865,7.1543,7.1598,150600.0],["2021-05-26",7.1708,7.2479,7.1598,7.2259,194100.0],["2021-05-27",7.2534,7.3085,7.1873,7.2975,496300.0],["2021-05-28",7.3085,7.314,7.2534,7.314,211900.0],["2021-06-01",7.3691,7.3691,7.2755,7.3195,391600.0],["2021-06-02",7.347,7.3746,7.303,7.347,299000.0],["2021-06-03",7.3526,7.3746,7.292,7.3195,259600.0],["2021-06-04",7.3526,7.3636,7.314,7.347,376200.0],["2021-06-07",7.3746,7.4517,7.347,7.4186,450500.0],["2021-06-08",7.4242,7.4902,7.4021,7.4737,236300.0],["2021-06-09",7.4737,7.5508,7.4407,7.5343,270100.0],["2021-06-10",7.5729,7.5729,7.3305,7.3581,608400.0],["2021-06-11",7.5288,7.5288,7.3526,7.4352,418500.0],["2021-06-14",7.4352,7.4902,7.4131,7.4407,542700.0],["2021-06-15",7.5026,7.5026,7.3337,7.3675,457800.0],["2021-06-16",7.3393,7.4745,7.3393,7.4463,594400.0],["2021-06-17",7.4407,7.4632,7.2548,7.3337,525200.0],["2021-06-18",7.3055,7.3618,7.1759,7.2154,691400.0],["2021-06-21",7.2435,7.3844,7.2323,7.3844,413400.0],["2021-06-22",7.39,7.3956,7.2266,7.2492,665000.0],["2021-06-23",7.2548,7.3224,7.2435,7.2886,365100.0],["2021-06-24",7.3224,7.3675,7.2886,7.3168,173400.0],["2021-06-25",7.3224,7.3337,7.2379,7.2435,302100.0],["2021-06-28",7.2492,7.283,7.1985,7.221,504400.0],["2021-06-29",7.2492,7.2773,7.1534,7.1703,252400.0],["2021-06-30",7.2097,7.4857,7.1647,7.4181,2578100.0],["2021-07-01",7.4632,7.5083,7.3787,7.4857,745300.0],["2021-07-02",7.5702,7.6209,7.4914,7.6097,617100.0],["2021-07-06",7.6322,7.6547,7.5026,7.559,466000.0],["2021-07-07",7.5421,7.5477,7.4238,7.4914,344900.0],["2021-07-08",7.4519,7.4745,7.2942,7.4238,329600.0],["2021-07-09",7.4463,7.5928,7.4238,7.5759,395500.0],["2021-07-12",7.5815,7.7054,7.497,7.6885,423300.0],["2021-07-13",7.6885,7.6941,7.604,7.6434,273000.0],["2021-07-14",7.6885,7.7054,7.559,7.5984,266400.0],["2021-07-15",7.5928,7.6491,7.4801,7.4914,451500.0],["2021-07-16",7.5139,7.5815,7.4914,7.4914,273100.0],["2021-07-19",7.435,7.4407,7.2999,7.4238,474200.0],["2021-07-20",7.5815,7.6097,7.4125,7.5533,245600.0],["2021-07-21",7.497,7.6547,7.497,7.6153,230900.0],["2021-07-22",7.604,7.604,7.5252,7.5815,201500.0],["2021-07-23",7.6322,7.6491,7.5477,7.5533,265000.0],["2021-07-26",7.5477,7.6322,7.5364,7.6209,202400.0],["2021-07-27",7.604,7.604,7.5421,7.5759,281300.0],["2021-07-28",7.5928,7.6209,7.5364,7.5928,340200.0],["2021-07-29",7.6603,7.666,7.559,7.559,258900.0],["2021-07-30",7.5759,7.604,7.497,7.5252,319400.0],["2021-08-02",7.5702,7.5928,7.4914,7.5195,364300.0],["2021-08-03",7.5308,7.5702,7.4069,7.5195,291200.0],["2021-08-04",7.4914,7.5083,7.4125,7.4519,163800.0],["2021-08-05",7.5026,7.5871,7.4688,7.559,124600.0],["2021-08-06",7.5759,7.6266,7.5364,7.5759,175800.0],["2021-08-09",7.5871,7.5984,7.5308,7.5364,220900.0],["2021-08-10",7.5477,7.5871,7.4801,7.5421,194800.0],["2021-08-11",7.604,7.604,7.5477,7.5984,177300.0],["2021-08-12",7.5871,7.6322,7.5533,7.6153,179200.0],["2021-08-13",7.6378,7.6435,7.5984,7.6209,173100.0],["2021-08-16",7.6097,7.6266,7.5477,7.5928,164000.0],["2021-08-17",7.5702,7.5928,7.4745,7.5646,303400.0],["2021-08-18",7.5759,7.5759,7.497,7.5139,140500.0],["2021-08-19",7.4745,7.4801,7.2154,7.2266,642800.0],["2021-08-20",7.2548,7.4632,7.2154,7.4294,261000.0],["2021-08-23",7.4632,7.5139,7.3393,7.4632,287800.0],["2021-08-24",7.5026,7.5871,7.497,7.559,252700.0],["2021-08-25",7.5533,7.604,7.5364,7.5984,273000.0],["2021-08-26",7.5984,7.6153,7.5083,7.5364,218700.0],["2021-08-27",7.5364,7.6153,7.5364,7.5984,219400.0],["2021-08-30",7.6322,7.6322,7.5083,7.5139,154500.0],["2021-08-31",7.497,7.5759,7.497,7.5308,195700.0],["2021-09-01",7.5759,7.6209,7.5364,7.5815,196600.0],["2021-09-02",7.5533,7.6266,7.5477,7.6097,205600.0],["2021-09-03",7.6097,7.6322,7.5815,7.6097,119400.0],["2021-09-07",7.6097,7.6153,7.4688,7.4857,344500.0],["2021-09-08",7.497,7.5477,7.4632,7.4745,264800.0],["2021-09-09",7.4914,7.6322,7.4745,7.5759,240600.0],["2021-09-10",7.6153,7.6209,7.5252,7.5646,366300.0],["2021-09-13",7.6153,7.6153,7.4688,7.5928,374500.0],["2021-09-14",7.6209,7.6491,7.5928,7.6097,398300.0],["2021-09-15",7.6039,7.7421,7.5405,7.7249,440000.0],["2021-09-16",7.7133,7.7133,7.5578,7.5809,382600.0],["2021-09-17",7.552,7.6039,7.4772,7.4944,714900.0],["2021-09-20",7.4311,7.4944,7.385,7.4714,383100.0],["2021-09-21",7.5866,7.6845,7.5578,7.6442,385000.0],["2021-09-22",7.673,7.7652,7.673,7.7191,209400.0],["2021-09-23",7.7191,7.7652,7.6788,7.6845,201000.0],["2021-09-24",7.6845,7.6845,7.6557,7.673,173600.0],["2021-09-27",7.6845,7.7479,7.65,7.7076,176500.0],["2021-09-28",7.6788,7.7767,7.6788,7.6903,322800.0],["2021-09-29",7.7191,7.7249,7.673,7.7133,174400.0],["2021-09-30",7.7594,7.7998,7.6673,7.6673,466700.0],["2021-10-01",7.6903,7.7998,7.6845,7.794,439000.0],["2021-10-04",7.7882,7.794,7.5809,7.6557,540000.0],["2021-10-05",7.7018,7.7249,7.6269,7.6442,196400.0],["2021-10-06",7.6097,7.7076,7.5924,7.6903,182900.0],["2021-10-07",7.7767,7.7767,7.6442,7.6442,139600.0],["2021-10-08",7.6327,7.7479,7.6269,7.7018,157800.0],["2021-10-11",7.7479,7.7825,7.7249,7.7421,198400.0],["2021-10-12",7.7306,7.8228,7.7191,7.7998,191900.0],["2021-10-13",7.7998,7.8689,7.7825,7.8689,310500.0],["2021-10-14",7.8919,7.8977,7.8055,7.8574,243800.0],["2021-10-15",7.8862,7.915,7.8401,7.8574,199000.0],["2021-10-18",7.8574,7.8977,7.8458,7.8689,205600.0],["2021-10-19",7.8919,7.9956,7.8746,7.9783,352000.0],["2021-10-20",7.9783,8.1223,7.961,7.9841,232100.0],["2021-10-21",7.9783,8.0359,7.9783,8.0359,173800.0],["2021-10-22",8.0302,8.1166,8.0302,8.1051,206500.0],["2021-10-25",8.1051,8.1223,7.9956,8.0244,378700.0],["2021-10-26",8.0244,8.059,7.9668,8.0129,299200.0],["2021-10-27",7.9956,8.059,7.9783,8.0417,137100.0],["2021-10-28",8.0417,8.1166,8.0302,8.1051,162200.0],["2021-10-29",8.1281,8.1281,8.0705,8.0993,118100.0],["2021-11-01",8.0878,8.1281,8.0359,8.0647,196400.0],["2021-11-02",8.0647,8.1108,8.0475,8.0993,207300.0],["2021-11-03",8.1108,8.1108,8.0244,8.0244,304800.0],["2021-11-04",8.0071,8.0359,7.794,7.9495,390400.0],["2021-11-05",7.9898,8.0763,7.9438,8.059,279800.0],["2021-11-08",8.0475,8.0993,8.0302,8.059,514800.0],["2021-11-09",8.0359,8.0359,7.9726,7.9783,236900.0],["2021-11-10",8.0071,8.0302,7.938,7.9668,162700.0],["2021-11-11",7.9553,8.0244,7.9553,8.0014,153000.0],["2021-11-12",7.9899,8.0129,7.9495,7.9783,125300.0],["2021-11-15",8.0244,8.0244,7.9265,7.9495,161200.0],["2021-11-16",8.0187,8.0359,7.8977,7.9495,141300.0],["2021-11-17",7.9495,7.9495,7.8919,7.9207,136200.0],["2021-11-18",7.9034,7.9553,7.8804,7.9495,202300.0],["2021-11-19",7.915,7.9438,7.8343,7.8516,199400.0],["2021-11-22",7.8919,7.9034,7.8574,7.8631,157100.0],["2021-11-23",7.8919,7.9207,7.8286,7.8286,204600.0],["2021-11-24",7.8458,7.8804,7.794,7.8458,209000.0],["2021-11-26",7.7767,7.915,7.6845,7.7882,179500.0],["2021-11-29",7.8458,7.8631,7.7882,7.8228,165400.0],["2021-11-30",7.794,7.7998,7.7133,7.771,308300.0],["2021-12-01",7.8343,7.8746,7.7767,7.7767,217300.0],["2021-12-02",7.8113,7.8977,7.7998,7.8574,194800.0],["2021-12-03",7.8516,7.8631,7.7882,7.8343,180400.0],["2021-12-06",7.8343,7.9438,7.8228,7.9092,215000.0],["2021-12-07",7.9207,7.9841,7.8919,7.915,196300.0],["2021-12-08",7.915,7.9553,7.8862,7.9034,175300.0],["2021-12-09",7.9034,7.9034,7.8113,7.8746,173100.0],["2021-12-10",7.9438,7.9553,7.8862,7.9034,218800.0],["2021-12-13",7.9207,7.9207,7.8401,7.8574,258000.0],["2021-12-14",7.8746,7.9322,7.8286,7.8401,263600.0],["2021-12-15",7.8577,7.9343,7.7517,7.8401,275500.0],["2021-12-16",7.8283,7.8813,7.7282,7.8047,382600.0],["2021-12-17",7.7812,7.8106,7.6398,7.7399,1210000.0],["2021-12-20",7.681,7.7871,7.6398,7.7694,383800.0],["2021-12-21",7.8047,7.9225,7.793,7.8224,392100.0],["2021-12-22",7.8401,7.9402,7.8283,7.899,194400.0],["2021-12-23",7.9814,8.0345,7.9343,7.9991,261900.0],["2021-12-27",8.0345,8.0698,7.9756,8.0639,260000.0],["2021-12-28",8.0698,8.1699,8.0462,8.0757,460900.0],["2021-12-29",8.0698,8.1582,8.0639,8.0698,271800.0],["2021-12-30",8.1405,8.1405,8.0404,8.0521,370000.0],["2021-12-31",8.0403,8.0875,8.0168,8.0698,202900.0],["2022-01-03",8.0698,8.0816,8.0168,8.0639,249600.0],["2022-01-04",8.1405,8.1582,8.0403,8.0757,275400.0],["2022-01-05",8.0639,8.0875,7.9932,8.0109,385500.0],["2022-01-06",8.0286,8.0639,7.9991,8.0109,271900.0],["2022-01-07",8.0345,8.0757,8.0227,8.0521,248000.0],["2022-01-10",8.058,8.0698,7.9873,8.005,164700.0],["2022-01-11",8.0109,8.0403,7.9697,8.0227,309600.0],["2022-01-12",8.0403,8.0698,7.9932,8.0286,252400.0],["2022-01-13",8.111,8.111,7.9049,7.9108,280400.0],["2022-01-14",7.9166,7.9461,7.8401,7.8519,430200.0],["2022-01-18",7.8342,7.9461,7.8224,7.8519,202400.0],["2022-01-19",7.8754,7.899,7.8047,7.8165,244200.0],["2022-01-20",7.8401,7.8519,7.7046,7.7105,202900.0],["2022-01-21",7.6869,7.7164,7.5986,7.6457,464900.0],["2022-01-24",7.6457,7.6575,7.3747,7.6221,609800.0],["2022-01-25",7.5868,7.8106,7.5456,7.7753,301600.0],["2022-01-26",7.7988,7.8695,7.6928,7.7458,228700.0],["2022-01-27",7.7871,7.8224,7.6987,7.7105,381700.0],["2022-01-28",7.6928,7.7694,7.6457,7.7635,179600.0],["2022-01-31",7.7694,7.846,7.7399,7.8342,195000.0],["2022-02-01",7.8636,7.9167,7.8224,7.8931,164500.0],["2022-02-02",7.8813,7.9402,7.8695,7.9167,229800.0],["2022-02-03",7.9166,7.952,7.8519,7.8519,200000.0],["2022-02-04",7.846,7.9167,7.793,7.8931,192700.0],["2022-02-07",7.9284,8.0875,7.8931,8.0639,412400.0],["2022-02-08",8.0816,8.1287,8.0698,8.1051,265400.0],["2022-02-09",8.1464,8.1876,8.0698,8.0816,176600.0],["2022-02-10",8.0698,8.1169,8.0286,8.0345,159000.0],["2022-02-11",8.0227,8.1405,8.0168,8.1051,596200.0],["2022-02-14",8.0875,8.111,7.9756,8.0345,174000.0],["2022-02-15",8.058,8.1169,8.0345,8.0462,134600.0],["2022-02-16",8.0698,8.111,8.0521,8.0698,223300.0],["2022-02-17",8.0345,8.0462,8.005,8.0345,152700.0],["2022-02-18",8.0345,8.0345,7.9756,8.0109,245400.0],["2022-02-22",8.0345,8.0345,7.9049,7.9402,312500.0],["2022-02-23",7.9814,8.005,7.8695,7.8695,157700.0],["2022-02-24",7.7399,7.8636,7.628,7.846,687400.0],["2022-02-25",7.8695,7.952,7.8636,7.9343,240000.0],["2022-02-28",7.9225,7.9697,7.8047,7.952,129300.0],["2022-03-01",7.9873,8.0403,7.8754,8.0168,265400.0],["2022-03-02",8.0698,8.1346,8.0168,8.0345,409300.0],["2022-03-03",8.0521,8.1228,8.0403,8.1169,196900.0],["2022-03-04",8.0462,8.111,8.0345,8.058,281700.0],["2022-03-07",8.0639,8.0698,7.8931,7.8931,495000.0],["2022-03-08",7.9284,8.0816,7.8872,8.005,390800.0],["2022-03-09",8.0639,8.1169,8.058,8.0698,349800.0],["2022-03-10",8.0286,8.1051,7.9638,8.0757,337400.0],["2022-03-11",8.1169,8.164,8.0757,8.0875,328200.0],["2022-03-14",8.1876,8.2995,8.0286,8.0462,773500.0],["2022-03-15",8.0698,8.1346,8.0168,8.0757,641100.0],["2022-03-16",8.1118,8.1239,7.9793,8.0456,549900.0],["2022-03-17",8.0335,8.2323,7.9793,8.2202,463000.0],["2022-03-18",8.2202,8.2503,7.9854,8.0697,1266600.0],["2022-03-21",8.1178,8.2684,8.1178,8.2082,473000.0],["2022-03-22",8.2564,8.2624,8.1419,8.2142,267400.0],["2022-03-23",8.2202,8.2383,8.166,8.1961,314100.0],["2022-03-24",8.1961,8.2564,8.1781,8.2142,268300.0],["2022-03-25",8.2383,8.2443,8.2082,8.2443,259600.0],["2022-03-28",8.2503,8.3166,8.2142,8.2624,372100.0],["2022-03-29",8.3045,8.3467,8.2804,8.2985,334300.0],["2022-03-30",8.2925,8.3045,8.2503,8.3045,275600.0],["2022-03-31",8.3407,8.4009,8.3106,8.3407,795900.0],["2022-04-01",8.3346,8.4491,8.3346,8.3768,729300.0],["2022-04-04",8.3949,8.3949,8.2985,8.3346,302200.0],["2022-04-05",8.3286,8.3587,8.2383,8.2564,293700.0],["2022-04-06",8.2744,8.2865,8.1841,8.2022,224600.0],["2022-04-07",8.2142,8.2142,8.1299,8.1901,185500.0],["2022-04-08",8.2022,8.2443,8.172,8.2022,375900.0],["2022-04-11",8.1419,8.1961,8.1359,8.1781,288600.0],["2022-04-12",8.16,8.2142,8.1299,8.1299,331800.0],["2022-04-13",8.1299,8.2383,8.1299,8.2142,342400.0],["2022-04-14",8.2142,8.2383,8.1299,8.16,260900.0],["2022-04-18",8.16,8.2323,8.154,8.2202,159000.0],["2022-04-19",8.2202,8.2383,8.172,8.1841,292800.0],["2022-04-20",8.1961,8.2624,8.1961,8.2443,215800.0],["2022-04-21",8.2865,8.2865,8.2022,8.2323,425700.0],["2022-04-22",8.2262,8.2262,8.0636,8.1901,550300.0],["2022-04-25",8.0757,8.2262,8.0396,8.1961,574800.0],["2022-04-26",8.2082,8.2082,8.0094,8.0335,437300.0],["2022-04-27",8.0757,8.1299,8.0275,8.0817,350300.0],["2022-04-28",8.1178,8.166,7.9854,8.166,318100.0],["2022-04-29",8.154,8.1961,7.9914,8.0094,378600.0],["2022-05-02",7.9854,8.0275,7.8348,7.9131,585800.0],["2022-05-03",7.9432,8.0456,7.9131,8.0034,484000.0],["2022-05-04",8.0396,8.1058,8.0155,8.0757,333200.0],["2022-05-05",8.0456,8.0456,7.883,7.9492,349900.0],["2022-05-06",7.9974,8.0636,7.9432,8.0396,290200.0],["2022-05-09",7.9733,7.9733,7.7686,7.7686,535400.0],["2022-05-10",7.9251,8.0576,7.7264,7.8228,368200.0],["2022-05-11",7.877,7.877,7.6903,7.7264,369700.0],["2022-05-12",7.7083,7.7505,7.3831,7.4855,793600.0],["2022-05-13",7.4976,7.6843,7.4915,7.606,611400.0],["2022-05-16",7.5999,7.7445,7.5698,7.7204,367600.0],["2022-05-17",7.7987,7.877,7.7686,7.8167,565600.0],["2022-05-18",7.895,7.895,7.6903,7.7023,405400.0],["2022-05-19",7.6963,7.6963,7.5698,7.5819,270700.0],["2022-05-20",7.618,7.6963,7.3831,7.4795,464000.0],["2022-05-23",7.4253,7.6421,7.3831,7.5518,384400.0],["2022-05-24",7.5638,7.5819,7.3892,7.5397,477100.0],["2022-05-25",7.5397,7.6903,7.5096,7.6541,290800.0],["2022-05-26",7.6662,7.7987,7.6662,7.7625,254300.0],["2022-05-27",7.7987,7.889,7.7686,7.877,224300.0],["2022-05-31",7.8469,7.877,7.7686,7.7866,240300.0],["2022-06-01",7.8288,7.8589,7.7445,7.8589,175400.0],["2022-06-02",7.8529,7.895,7.7987,7.877,206700.0],["2022-06-03",7.8709,7.889,7.8167,7.8529,239200.0],["2022-06-06",7.8649,7.901,7.8348,7.877,228800.0],["2022-06-07",7.8348,7.883,7.8288,7.8649,157600.0],["2022-06-08",7.8589,7.8589,7.7806,7.8047,291800.0],["2022-06-09",7.8288,7.8468,7.6903,7.6963,408600.0],["2022-06-10",7.6361,7.6843,7.5698,7.624,651400.0],["2022-06-13",7.5518,7.5518,7.2085,7.2507,842000.0],["2022-06-14",7.2928,7.353,7.1121,7.1483,1093600.0],["2022-06-15",7.1792,7.3213,7.0556,7.1545,891800.0],["2022-06-16",7.0371,7.0865,6.8517,6.9197,922900.0],["2022-06-17",6.895,7.1236,6.8826,7.0803,1582500.0],["2022-06-21",7.2286,7.2966,7.1545,7.1792,611500.0],["2022-06-22",7.1174,7.2286,7.1174,7.1977,402200.0],["2022-06-23",7.1977,7.2162,7.068,7.1174,558900.0],["2022-06-24",7.1668,7.2718,7.1668,7.2286,503900.0],["2022-06-27",7.2657,7.3522,7.2348,7.3151,218000.0],["2022-06-28",7.3522,7.4881,7.3336,7.3707,356800.0],["2022-06-29",7.3583,7.3831,7.2657,7.3027,295700.0],["2022-06-30",7.2904,7.4201,7.2348,7.3583,482700.0],["2022-07-01",7.3398,7.6302,7.3398,7.624,369300.0],["2022-07-05",7.5869,7.6487,7.4387,7.6425,415700.0],["2022-07-06",7.6364,7.6796,7.4634,7.5252,185900.0],["2022-07-07",7.556,7.6549,7.556,7.624,194000.0],["2022-07-08",7.692,7.7167,7.5993,7.692,160500.0],["2022-07-11",7.6055,7.6734,7.5746,7.5993,194900.0],["2022-07-12",7.5684,7.692,7.5684,7.6178,135900.0],["2022-07-13",7.5993,7.6117,7.5128,7.5684,307600.0],["2022-07-14",7.4757,7.5066,7.4325,7.4757,159100.0],["2022-07-15",7.5066,7.5746,7.4387,7.556,225500.0],["2022-07-18",7.5746,7.692,7.5746,7.5993,258100.0],["2022-07-19",7.6734,7.7105,7.6302,7.6858,240700.0],["2022-07-20",7.6982,7.7723,7.6673,7.7229,176600.0],["2022-07-21",7.6981,7.7167,7.6425,7.7167,252600.0],["2022-07-22",7.729,7.7661,7.6858,7.7167,252600.0],["2022-07-25",7.7599,7.7599,7.6425,7.6487,225800.0],["2022-07-26",7.6425,7.7352,7.6425,7.6796,345800.0],["2022-07-27",7.7105,7.8341,7.6734,7.8217,174900.0],["2022-07-28",7.8464,7.9267,7.8217,7.9144,142200.0],["2022-07-29",7.902,8.0071,7.8711,7.9885,180300.0],["2022-08-01",7.9824,8.075,7.9515,8.0194,257500.0],["2022-08-02",8.0256,8.0627,7.9762,8.0132,212000.0],["2022-08-03",8.0194,8.143,8.0071,8.1059,199600.0],["2022-08-04",8.1306,8.1739,8.0688,8.0812,224300.0],["2022-08-05",8.0812,8.1677,8.0627,8.1059,152500.0],["2022-08-08",8.1553,8.2542,8.1492,8.2357,217600.0],["2022-08-09",8.2789,8.3098,8.0071,8.1615,284000.0],["2022-08-10",8.1862,8.3283,8.0503,8.3036,413100.0],["2022-08-11",8.3345,8.3345,8.2604,8.3098,238400.0],["2022-08-12",8.3098,8.3963,8.3098,8.3098,359800.0],["2022-08-15",8.3222,8.3592,8.248,8.3345,358500.0],["2022-08-16",8.2789,8.3592,8.2666,8.3407,322500.0],["2022-08-17",8.2851,8.2851,8.1986,8.1986,206500.0],["2022-08-18",8.2171,8.3098,8.1986,8.3036,212200.0],["2022-08-19",8.2913,8.2913,8.2295,8.2295,170700.0],["2022-08-22",8.2048,8.2048,8.143,8.1677,157500.0],["2022-08-23",8.1801,8.2604,8.1677,8.2109,147100.0],["2022-08-24",8.2109,8.3036,8.1986,8.2851,149600.0],["2022-08-25",8.2789,8.3222,8.248,8.2666,150800.0],["2022-08-26",8.2851,8.3036,8.1862,8.1862,137200.0],["2022-08-29",8.1739,8.2171,8.1306,8.1862,164700.0],["2022-08-30",8.2109,8.2109,8.0936,8.0936,224000.0],["2022-08-31",8.1183,8.2109,8.0936,8.1121,151800.0],["2022-09-01",8.1121,8.1183,7.9391,7.9762,197700.0],["2022-09-02",7.9885,8.075,7.97,7.9885,122500.0],["2022-09-06",8.0318,8.038,7.9206,7.9947,403600.0],["2022-09-07",7.9267,8.0936,7.9267,8.0812,191600.0],["2022-09-08",8.0936,8.1924,8.0812,8.1677,287300.0],["2022-09-09",8.2418,8.3098,8.2418,8.2666,420800.0],["2022-09-12",8.3098,8.3098,8.2171,8.2789,440300.0],["2022-09-13",8.2109,8.2357,8.0441,8.0565,438800.0],["2022-09-14",8.0627,8.1306,8.0194,8.0627,317500.0],["2022-09-15",8.0437,8.1765,8.0437,8.0943,280200.0],["2022-09-16",8.05,8.1006,7.9994,8.069,668500.0],["2022-09-19",7.9868,8.0943,7.9868,8.0058,304000.0],["2022-09-20",7.9615,7.9994,7.9425,7.9615,246100.0],["2022-09-21",7.9741,8.088,7.9488,7.9615,275500.0],["2022-09-22",7.9741,7.9741,7.7022,7.7149,274200.0],["2022-09-23",7.6516,7.6516,7.4493,7.5252,403900.0],["2022-09-26",7.4682,7.5125,7.2216,7.2722,420400.0],["2022-09-27",7.3038,7.5378,7.3038,7.3924,388500.0],["2022-09-28",7.4113,7.5441,7.3607,7.4999,343600.0],["2022-09-29",7.405,7.405,7.0699,7.1204,446100.0],["2022-09-30",7.3797,7.4619,7.19,7.2912,661800.0],["2022-10-03",7.3544,7.4366,7.0635,7.3418,571200.0],["2022-10-04",7.4113,7.7149,7.4113,7.7149,285600.0],["2022-10-05",7.6263,7.658,7.4619,7.5568,236600.0],["2022-10-06",7.5505,7.5884,7.4303,7.4619,200900.0],["2022-10-07",7.405,7.424,7.2722,7.3544,261500.0],["2022-10-10",7.3354,7.3671,7.1837,7.209,269600.0],["2022-10-11",7.1963,7.3481,7.1204,7.3165,320000.0],["2022-10-12",7.3165,7.386,7.2532,7.3544,216800.0],["2022-10-13",7.2849,7.5252,7.209,7.4556,349200.0],["2022-10-14",7.4682,7.5821,7.4429,7.4556,240400.0],["2022-10-17",7.5378,7.6137,7.4999,7.5757,217800.0],["2022-10-18",7.6769,7.7591,7.658,7.7085,237100.0],["2022-10-19",7.7022,7.7591,7.6643,7.7085,318800.0],["2022-10-20",7.7338,7.7591,7.6706,7.6832,178400.0],["2022-10-21",7.7022,7.7275,7.62,7.7085,183600.0],["2022-10-24",7.7149,7.8983,7.7149,7.8603,247900.0],["2022-10-25",7.873,7.9868,7.7907,7.8983,430000.0],["2022-10-26",7.9488,7.9868,7.835,7.8413,174500.0],["2022-10-27",7.9235,7.9868,7.816,7.8287,119900.0],["2022-10-28",7.8287,7.873,7.6327,7.6453,581400.0],["2022-10-31",7.6643,7.7908,7.5884,7.6832,448300.0],["2022-11-01",7.7465,7.7591,7.6327,7.7402,541000.0],["2022-11-02",7.7402,7.8097,7.6453,7.7149,348300.0],["2022-11-03",7.639,7.7591,7.6137,7.7402,360700.0],["2022-11-04",7.7908,7.9172,7.7085,7.8034,276200.0],["2022-11-07",7.8477,7.9235,7.816,7.9235,423300.0],["2022-11-08",7.9235,7.9235,7.7781,7.854,280000.0],["2022-11-09",7.7781,7.9741,7.6832,7.6896,449900.0],["2022-11-10",7.8034,8.1259,7.8034,7.9362,723300.0],["2022-11-11",7.9678,8.0121,7.9046,7.9488,315200.0],["2022-11-14",7.9678,8.0627,7.9362,7.9425,604000.0],["2022-11-15",7.9615,8.0437,7.9615,8.0247,412900.0],["2022-11-16",7.9805,8.05,7.9552,7.9994,249200.0],["2022-11-17",7.9362,8.0374,7.8919,8.0374,180200.0],["2022-11-18",8.05,8.0816,7.9741,8.0247,283500.0],["2022-11-21",8.0121,8.0563,7.9299,8.031,404800.0],["2022-11-22",8.031,8.1449,8.0184,8.0943,306200.0],["2022-11-23",8.0816,8.1133,8.0184,8.0627,224000.0],["2022-11-25",8.088,8.1196,8.0437,8.088,97400.0],["2022-11-28",8.0627,8.0753,7.9299,7.9488,223700.0],["2022-11-29",7.9362,7.9805,7.9109,7.9805,439300.0],["2022-11-30",7.9741,8.088,7.8603,8.0753,490200.0],["2022-12-01",8.088,8.1133,8.031,8.0374,239300.0],["2022-12-02",7.9678,8.0121,7.8983,7.9678,230900.0],["2022-12-05",7.9741,8.0374,7.9046,8.031,574200.0],["2022-12-06",8.0311,8.05,7.854,7.9299,709000.0],["2022-12-07",7.9046,8.05,7.8793,8.0058,366000.0],["2022-12-08",7.9994,8.05,7.9931,8.0058,278800.0],["2022-12-09",7.9678,8.0437,7.9488,8.0121,233400.0],["2022-12-12",7.9994,8.0374,7.9362,8.0184,405400.0],["2022-12-13",8.1512,8.1828,8.0437,8.069,545200.0],["2022-12-14",8.0627,8.0753,7.9805,8.0121,492400.0],["2022-12-15",7.9926,8.0056,7.8823,7.9018,481100.0],["2022-12-16",7.8045,7.8564,7.7137,7.7785,1488000.0],["2022-12-19",7.7915,7.8369,7.7656,7.798,425600.0],["2022-12-20",7.798,7.8564,7.7656,7.8369,283000.0],["2022-12-21",7.9083,8.0186,7.8499,7.8694,429600.0],["2022-12-22",7.811,7.8823,7.7526,7.8629,236000.0],["2022-12-23",7.8694,8.0186,7.8694,8.0056,237100.0],["2022-12-27",8.0445,8.0445,7.8369,7.9083,362400.0],["2022-12-28",7.8758,7.9991,7.8434,7.8629,360600.0],["2022-12-29",7.9472,8.0964,7.9342,8.0834,398400.0],["2022-12-30",8.1159,8.1483,7.9602,8.0251,498500.0],["2023-01-03",8.064,8.1224,8.0121,8.1094,467900.0],["2023-01-04",8.1353,8.2197,8.1094,8.2197,269000.0],["2023-01-05",8.2197,8.2197,8.1094,8.1159,210100.0],["2023-01-06",8.2002,8.2132,8.1289,8.1548,263400.0],["2023-01-09",8.1743,8.2456,8.1743,8.2132,186000.0],["2023-01-10",8.2586,8.2846,8.1872,8.2391,176800.0],["2023-01-11",8.2651,8.3235,8.2651,8.3105,294400.0],["2023-01-12",8.317,8.3819,8.317,8.3624,264900.0],["2023-01-13",8.291,8.3689,8.2651,8.3105,180400.0],["2023-01-17",8.3365,8.4078,8.3365,8.3429,201300.0],["2023-01-18",8.3884,8.4208,8.2781,8.304,160200.0],["2023-01-19",8.2975,8.33,8.2391,8.2456,144200.0],["2023-01-20",8.2586,8.3365,8.2262,8.33,147900.0],["2023-01-23",8.3559,8.3884,8.33,8.3624,330500.0],["2023-01-24",8.3365,8.4273,8.3235,8.3429,380500.0],["2023-01-25",8.3365,8.3819,8.304,8.3689,191000.0],["2023-01-26",8.3624,8.4273,8.3559,8.4208,369200.0],["2023-01-27",8.4338,8.4662,8.4013,8.4467,305500.0],["2023-01-30",8.4532,8.4662,8.3689,8.3754,395900.0],["2023-01-31",8.4208,8.4208,8.3754,8.3819,216000.0],["2023-02-01",8.3819,8.5181,8.3754,8.4532,383700.0],["2023-02-02",8.4986,8.5116,8.4467,8.5051,233100.0],["2023-02-03",8.4597,8.5051,8.4467,8.4857,230600.0],["2023-02-06",8.4727,8.4857,8.3559,8.4467,208900.0],["2023-02-07",8.4403,8.4792,8.3754,8.4467,323800.0],["2023-02-08",8.4467,8.4467,8.304,8.317,190900.0],["2023-02-09",8.3235,8.3754,8.1937,8.2067,251600.0],["2023-02-10",8.1937,8.291,8.1937,8.2651,148600.0],["2023-02-13",8.2716,8.3365,8.2586,8.3235,273200.0],["2023-02-14",8.33,8.3819,8.2781,8.291,227900.0],["2023-02-15",8.2391,8.3235,8.2197,8.304,314600.0],["2023-02-16",8.33,8.3559,8.304,8.304,310300.0],["2023-02-17",8.3235,8.3624,8.291,8.3494,308900.0],["2023-02-21",8.304,8.3624,8.2391,8.2456,258200.0],["2023-02-22",8.2327,8.3429,8.2327,8.317,155700.0],["2023-02-23",8.3494,8.4208,8.291,8.3429,207200.0],["2023-02-24",8.291,8.3689,8.291,8.3559,143200.0],["2023-02-27",8.4143,8.4597,8.3559,8.3559,223600.0],["2023-02-28",8.3689,8.4013,7.9732,8.2132,552200.0],["2023-03-01",8.2327,8.3559,8.2197,8.317,249000.0],["2023-03-02",8.2846,8.3105,8.2132,8.2716,212500.0],["2023-03-03",8.2781,8.3559,8.2521,8.304,191800.0],["2023-03-06",8.304,8.3754,8.2781,8.2846,295300.0],["2023-03-07",8.317,8.317,8.1418,8.1937,237700.0],["2023-03-08",8.2132,8.2132,8.1094,8.1743,207600.0],["2023-03-09",8.1353,8.2391,7.9407,7.9926,629600.0],["2023-03-10",7.9407,8.0121,7.5255,7.545,904600.0],["2023-03-13",7.4736,7.6358,7.3114,7.5774,1057400.0],["2023-03-14",7.6877,7.8304,7.6812,7.7591,675400.0],["2023-03-15",7.6618,7.7461,7.5839,7.7266,940900.0],["2023-03-16",7.68,7.9133,7.6133,7.84,565700.0],["2023-03-17",7.8133,7.8666,7.76,7.8266,1112000.0],["2023-03-20",7.7666,7.9133,7.7666,7.84,651800.0],["2023-03-21",7.9266,8.0466,7.9266,8.0266,427300.0],["2023-03-22",8.0466,8.1066,7.96,7.96,294800.0],["2023-03-23",7.9866,8.1266,7.9266,7.9333,268100.0],["2023-03-24",7.9,8.06,7.8333,8.0533,273100.0],["2023-03-27",8.0866,8.1133,8.0533,8.0666,239400.0],["2023-03-28",8.0266,8.1266,8.0266,8.1066,213900.0],["2023-03-29",8.1466,8.2133,8.1266,8.1466,494400.0],["2023-03-30",8.18,8.2066,8.12,8.1533,226500.0],["2023-03-31",8.2533,8.2933,8.1066,8.1133,995500.0],["2023-04-03",7.9666,8.2333,7.9666,8.1666,535100.0],["2023-04-04",8.0466,8.1533,8.0466,8.1,423000.0],["2023-04-05",8.0933,8.1266,7.9733,7.9866,508000.0],["2023-04-06",7.9933,8.0533,7.96,8.04,420700.0],["2023-04-10",8.0133,8.0666,7.8466,7.96,376800.0],["2023-04-11",7.96,8.0,7.9,7.92,282000.0],["2023-04-12",7.9333,8.0133,7.8933,7.9266,365900.0],["2023-04-13",7.9,8.0533,7.9,8.04,282800.0],["2023-04-14",8.0533,8.0733,7.94,8.0133,264800.0],["2023-04-17",7.9933,8.1133,7.9333,8.1133,261200.0],["2023-04-18",7.9266,8.04,7.7933,7.8466,518600.0],["2023-04-19",7.8466,7.9066,7.8333,7.88,199100.0],["2023-04-20",7.8666,7.9,7.78,7.8,255200.0],["2023-04-21",7.8,7.92,7.76,7.84,216500.0],["2023-04-24",7.8333,8.0,7.8333,7.9933,359900.0],["2023-04-25",7.9133,7.94,7.86,7.8866,264700.0],["2023-04-26",7.86,7.96,7.82,7.84,332400.0],["2023-04-27",7.84,7.9066,7.8133,7.8933,280900.0],["2023-04-28",7.8933,7.98,7.8666,7.9266,231800.0],["2023-05-01",7.9266,7.9666,7.8666,7.8866,181000.0],["2023-05-02",7.84,7.8866,7.7266,7.8,328700.0],["2023-05-03",7.8,7.8733,7.78,7.7866,268400.0],["2023-05-04",7.7333,7.74,7.5866,7.6133,291000.0],["2023-05-05",7.94,7.94,7.6666,7.74,177300.0],["2023-05-08",7.7333,7.84,7.72,7.78,232900.0],["2023-05-09",7.8733,7.9266,7.7133,7.78,229100.0],["2023-05-10",7.86,7.9733,7.84,7.9333,316400.0],["2023-05-11",7.9066,7.96,7.82,7.9533,284300.0],["2023-05-12",7.98,7.98,7.8866,7.94,139300.0],["2023-05-15",7.96,8.0,7.9266,7.98,200000.0],["2023-05-16",7.9866,8.06,7.9733,7.9733,282400.0],["2023-05-17",7.9866,8.0733,7.9733,8.04,223900.0],["2023-05-18",8.0266,8.1133,8.0,8.0933,248000.0],["2023-05-19",8.1133,8.22,8.1,8.1533,341000.0],["2023-05-22",8.1533,8.2,8.14,8.1666,168600.0],["2023-05-23",8.1533,8.2266,8.1266,8.1466,203500.0],["2023-05-24",8.1133,8.1333,8.0266,8.04,308500.0],["2023-05-25",7.9866,8.0666,7.9866,8.0466,189500.0],["2023-05-26",8.0733,8.08,8.0133,8.06,229700.0],["2023-05-30",8.08,8.0933,8.02,8.0466,175000.0],["2023-05-31",8.0133,8.1,7.92,7.98,246000.0],["2023-06-01",7.9733,8.0466,7.9333,8.0466,267000.0],["2023-06-02",8.0666,8.1333,8.0066,8.0733,242200.0],["2023-06-05",8.1,8.16,8.06,8.1266,171900.0],["2023-06-06",8.1333,8.2333,8.1333,8.2133,152600.0],["2023-06-07",8.2066,8.3933,8.2066,8.32,319300.0],["2023-06-08",8.3133,8.3466,8.28,8.3066,218900.0],["2023-06-09",8.3333,8.3933,8.3,8.36,254100.0],["2023-06-12",8.3733,8.5466,8.36,8.4533,489600.0],["2023-06-13",8.5,8.5266,8.4266,8.46,308700.0],["2023-06-14",8.46,8.48,8.3866,8.4333,519700.0],["2023-06-15",8.4264,8.5293,8.4059,8.4607,262000.0],["2023-06-16",8.4676,8.5224,8.3647,8.4059,891800.0],["2023-06-20",8.3784,8.4881,8.3784,8.4401,260100.0],["2023-06-21",8.4196,8.447,8.3784,8.4196,316000.0],["2023-06-22",8.4059,8.4401,8.2756,8.2825,471100.0],["2023-06-23",8.2619,8.3304,8.2345,8.2482,440600.0],["2023-06-26",8.2619,8.2962,8.2207,8.2345,271600.0],["2023-06-27",8.3167,8.3236,8.2207,8.3167,397200.0],["2023-06-28",8.3167,8.4401,8.2893,8.4196,357300.0],["2023-06-29",8.447,8.5361,8.4401,8.5019,344800.0],["2023-06-30",8.6047,8.6527,8.5224,8.5293,448800.0],["2023-07-03",8.5293,8.7075,8.495,8.6116,483600.0],["2023-07-05",8.5841,8.6184,8.5224,8.6047,288800.0],["2023-07-06",8.5567,8.5704,8.4607,8.5704,181400.0],["2023-07-07",8.5704,8.639,8.5567,8.6116,226700.0],["2023-07-10",8.6938,8.6938,8.5841,8.6116,351700.0],["2023-07-11",8.639,8.6595,8.5636,8.6047,399100.0],["2023-07-12",8.6527,8.6801,8.6116,8.6321,435500.0],["2023-07-13",8.6321,8.639,8.5224,8.5841,323300.0],["2023-07-14",8.6047,8.6116,8.543,8.5567,183300.0],["2023-07-17",8.543,8.6733,8.5156,8.6458,342500.0],["2023-07-18",8.6596,8.7761,8.6527,8.687,404000.0],["2023-07-19",8.7007,8.8035,8.6184,8.6596,980200.0],["2023-07-20",8.6733,8.7144,8.6116,8.6596,312900.0],["2023-07-21",8.7487,8.7624,8.6458,8.7418,276600.0],["2023-07-24",8.735,8.8172,8.7075,8.783,277900.0],["2023-07-25",8.783,8.8104,8.687,8.6938,212900.0],["2023-07-26",8.687,8.8584,8.687,8.831,211200.0],["2023-07-27",8.831,8.831,8.7761,8.783,177100.0],["2023-07-28",8.8035,8.8172,8.7555,8.7624,224800.0],["2023-07-31",8.7693,8.8241,8.735,8.7418,145900.0],["2023-08-01",8.7418,8.7418,8.6733,8.7144,311200.0],["2023-08-02",8.7075,8.7487,8.6733,8.7213,210300.0],["2023-08-03",8.7213,8.783,8.6664,8.7555,274400.0],["2023-08-04",8.7555,9.0435,8.7555,8.9749,664700.0],["2023-08-07",8.9818,9.0504,8.9201,8.9818,316100.0],["2023-08-08",8.9338,8.9475,8.8721,8.9269,197900.0],["2023-08-09",8.9064,8.9818,8.9064,8.9338,173500.0],["2023-08-10",8.9132,8.9407,8.7967,8.831,301200.0],["2023-08-11",8.8104,8.8584,8.7693,8.783,261200.0],["2023-08-14",8.7555,8.8447,8.6938,8.7281,668200.0],["2023-08-15",8.6527,8.7555,8.6253,8.6733,399000.0],["2023-08-16",8.6458,8.735,8.6047,8.687,299400.0],["2023-08-17",8.687,8.7007,8.6047,8.6458,545200.0],["2023-08-18",8.6116,8.735,8.5773,8.6801,308600.0],["2023-08-21",8.6253,8.7555,8.6116,8.7418,667100.0],["2023-08-22",8.7418,8.7555,8.6733,8.6938,341600.0],["2023-08-23",8.6938,8.7693,8.6938,8.7487,340300.0],["2023-08-24",8.7487,8.8035,8.6733,8.6801,204900.0],["2023-08-25",8.687,8.7418,8.6801,8.735,129200.0],["2023-08-28",8.7281,8.783,8.7281,8.7693,238100.0],["2023-08-29",8.7967,8.831,8.7487,8.7967,245600.0],["2023-08-30",8.7624,8.8447,8.7624,8.8035,159600.0],["2023-08-31",8.8104,8.8515,8.7555,8.7555,211900.0],["2023-09-01",8.7624,8.831,8.7555,8.7898,203800.0],["2023-09-05",8.8172,8.8447,8.7075,8.735,326400.0],["2023-09-06",8.7075,8.7213,8.6047,8.6733,373700.0],["2023-09-07",8.687,8.7213,8.6733,8.6938,208300.0],["2023-09-08",8.6938,8.7418,8.6938,8.735,195600.0],["2023-09-11",8.7761,8.7761,8.735,8.7761,335700.0],["2023-09-12",8.7693,8.8515,8.7693,8.8035,374300.0],["2023-09-13",8.8241,8.8515,8.8035,8.8172,468200.0],["2023-09-14",8.8525,8.8666,8.789,8.8525,383900.0],["2023-09-15",8.8314,9.043,8.8243,9.0359,790600.0],["2023-09-18",9.0359,9.0712,8.9795,9.0289,392400.0],["2023-09-19",9.043,9.0923,9.0289,9.0923,239000.0],["2023-09-20",9.0923,9.1206,9.0571,9.0571,267600.0],["2023-09-21",9.05,9.0571,8.9936,9.0077,263100.0],["2023-09-22",9.0006,9.0923,9.0006,9.0641,198600.0],["2023-09-25",9.043,9.1065,9.0359,9.05,167100.0],["2023-09-26",9.0077,9.0712,8.9513,8.9654,217500.0],["2023-09-27",8.9936,9.1065,8.9583,9.0641,497400.0],["2023-09-28",9.0641,9.1488,9.05,9.1276,877700.0],["2023-09-29",9.2052,9.2334,9.0712,9.1347,661600.0],["2023-10-02",9.2193,9.2405,8.9583,9.0289,626600.0],["2023-10-03",9.0148,9.0289,8.9231,8.9724,406700.0],["2023-10-04",8.9513,8.9795,8.8596,8.9231,332800.0],["2023-10-05",8.9231,8.9583,8.8596,8.9019,201400.0],["2023-10-06",8.9019,9.0289,8.8878,8.9865,222700.0],["2023-10-09",8.9583,9.0359,8.9583,9.0148,144800.0],["2023-10-10",9.0148,9.0923,8.9936,9.0148,225000.0],["2023-10-11",9.0148,9.05,8.9936,9.0289,243900.0],["2023-10-12",9.05,9.0641,8.9583,9.043,257700.0],["2023-10-13",9.043,9.0994,9.0289,9.0571,142000.0],["2023-10-16",9.0994,9.2193,9.0923,9.1558,300000.0],["2023-10-17",9.1417,9.1699,9.0571,9.0641,214900.0],["2023-10-18",9.0359,9.0853,8.9936,9.0006,206700.0],["2023-10-19",9.0077,9.0148,8.916,8.9231,231000.0],["2023-10-20",8.9513,8.9724,8.789,8.8455,483700.0],["2023-10-23",8.8596,8.9089,8.7114,8.7114,299100.0],["2023-10-24",8.7255,8.8314,8.7255,8.7679,226800.0],["2023-10-25",8.7326,8.7749,8.6691,8.6903,223200.0],["2023-10-26",8.6832,8.7608,8.648,8.6762,213600.0],["2023-10-27",8.6621,8.6832,8.5986,8.6409,230800.0],["2023-10-30",8.6762,8.7114,8.6338,8.6973,236200.0],["2023-10-31",8.6762,8.782,8.6762,8.7326,154700.0],["2023-11-01",8.7326,8.8314,8.7326,8.782,235100.0],["2023-11-02",8.789,8.9724,8.789,8.9583,209000.0],["2023-11-03",8.9865,9.0994,8.8596,9.0148,331900.0],["2023-11-06",9.0148,9.1065,8.8384,8.9442,210700.0],["2023-11-07",8.9089,8.9301,8.8314,8.9019,251600.0],["2023-11-08",8.916,8.916,8.8455,8.8948,203300.0],["2023-11-09",8.9372,8.9865,8.8737,8.8948,205500.0],["2023-11-10",8.8878,8.9654,8.8878,8.9301,224700.0],["2023-11-13",8.8948,8.9865,8.8807,8.9513,172200.0],["2023-11-14",8.9513,9.043,8.9513,9.0148,299200.0],["2023-11-15",9.05,9.0994,9.0077,9.05,236300.0],["2023-11-16",9.0571,9.0782,9.0006,9.0006,113000.0],["2023-11-17",9.0148,9.05,8.9865,9.0006,157100.0],["2023-11-20",8.9936,9.0571,8.9865,9.043,192100.0],["2023-11-21",9.0077,9.0641,8.9936,9.0359,232600.0],["2023-11-22",9.0641,9.0853,9.0218,9.043,131400.0],["2023-11-24",9.0994,9.0994,9.043,9.0782,101400.0],["2023-11-27",9.0782,9.1065,9.0641,9.0782,211800.0],["2023-11-28",9.0712,9.0782,9.043,9.043,175300.0],["2023-11-29",9.043,9.0782,9.0289,9.0289,195300.0],["2023-11-30",9.0289,9.0712,9.0148,9.043,313600.0],["2023-12-01",9.043,9.0923,8.9936,9.05,355500.0],["2023-12-04",9.0994,9.0994,9.0006,9.0148,395500.0],["2023-12-05",9.0218,9.05,8.9724,9.05,222000.0],["2023-12-06",9.05,9.0712,8.9865,9.0148,269700.0],["2023-12-07",8.9865,9.0571,8.9231,9.0218,457100.0],["2023-12-08",9.05,9.0853,9.0077,9.0641,334500.0],["2023-12-11",9.05,9.0712,9.0077,9.0571,376000.0],["2023-12-12",9.0712,9.1065,9.05,9.0923,345100.0],["2023-12-13",9.0853,9.3322,8.9724,9.3181,971200.0],["2023-12-14",9.4268,9.4848,9.231,9.2891,705800.0],["2023-12-15",9.3108,9.4196,9.2601,9.4123,1866100.0],["2023-12-18",9.4413,9.5284,9.4051,9.4631,1171300.0],["2023-12-19",9.4631,9.5574,9.4631,9.4631,1077700.0],["2023-12-20",9.4413,9.5066,9.3616,9.3616,672900.0],["2023-12-21",9.42,9.4273,9.3031,9.3762,552300.0],["2023-12-22",9.3981,9.442,9.3396,9.347,333300.0],["2023-12-26",9.347,9.3981,9.325,9.325,248000.0],["2023-12-27",9.3762,9.442,9.3104,9.3835,479500.0],["2023-12-28",9.3762,9.42,9.3689,9.4054,253100.0],["2023-12-29",9.42,9.4785,9.2958,9.2958,648900.0],["2024-01-02",9.2958,9.442,9.2593,9.3835,649200.0],["2024-01-03",9.3762,9.4054,9.3031,9.3104,384300.0],["2024-01-04",9.347,9.4639,9.347,9.4127,321400.0],["2024-01-05",9.4273,9.4273,9.3397,9.4127,314800.0],["2024-01-08",9.4273,9.4785,9.3908,9.42,353500.0],["2024-01-09",9.4273,9.4493,9.3908,9.4127,297300.0],["2024-01-10",9.42,9.4712,9.4127,9.4347,256800.0],["2024-01-11",9.3981,9.442,9.3177,9.442,305700.0],["2024-01-12",9.4858,9.4858,9.42,9.42,284700.0],["2024-01-16",9.4273,9.4493,9.3616,9.3981,212100.0],["2024-01-17",9.3397,9.42,9.325,9.4127,359400.0],["2024-01-18",9.3543,9.3835,9.3031,9.3762,413200.0],["2024-01-19",9.4054,9.42,9.325,9.3908,224700.0],["2024-01-22",9.3981,9.5077,9.3908,9.4931,281600.0],["2024-01-23",9.4931,9.5224,9.4639,9.4858,174500.0],["2024-01-24",9.5297,9.5735,9.4347,9.4493,441100.0],["2024-01-25",9.4566,9.5297,9.42,9.5004,179800.0],["2024-01-26",9.5223,9.5662,9.515,9.537,255500.0],["2024-01-29",9.537,9.5662,9.4566,9.4785,265200.0],["2024-01-30",9.4639,9.5224,9.4639,9.5004,257800.0],["2024-01-31",9.5224,9.5297,9.4127,9.4127,466500.0],["2024-02-01",9.4054,9.4054,9.252,9.3397,517400.0],["2024-02-02",9.3323,9.4054,9.3031,9.3177,424400.0],["2024-02-05",9.3177,9.3177,9.2081,9.2739,313500.0],["2024-02-06",9.252,9.3104,9.2081,9.2885,365700.0],["2024-02-07",9.3177,9.3177,9.1789,9.2373,372000.0],["2024-02-08",9.2446,9.2885,9.2081,9.23,176900.0],["2024-02-09",9.2081,9.2885,9.2008,9.2812,220600.0],["2024-02-12",9.3031,9.4273,9.2739,9.3835,268600.0],["2024-02-13",9.325,9.325,9.2227,9.2666,326900.0],["2024-02-14",9.2593,9.3323,9.1862,9.2593,378800.0],["2024-02-15",9.2885,9.3689,9.2885,9.3323,247800.0],["2024-02-16",9.2666,9.347,9.23,9.2373,477200.0],["2024-02-20",9.1935,9.2885,9.157,9.2081,440900.0],["2024-02-21",9.2227,9.23,9.1643,9.2227,297000.0],["2024-02-22",9.2227,9.325,9.1862,9.2739,425200.0],["2024-02-23",9.2812,9.347,9.252,9.2885,301700.0],["2024-02-26",9.2666,9.2958,9.2081,9.2739,441300.0],["2024-02-27",9.4639,9.4785,9.2666,9.4566,780600.0],["2024-02-28",9.4785,9.4785,9.2666,9.347,421900.0],["2024-02-29",9.4054,9.42,9.3323,9.42,504800.0],["2024-03-01",9.4347,9.4347,9.325,9.3543,420100.0],["2024-03-04",9.3616,9.3908,9.3177,9.3323,362100.0],["2024-03-05",9.325,9.3689,9.3031,9.3031,348100.0],["2024-03-06",9.347,9.3835,9.3104,9.3323,377400.0],["2024-03-07",9.3396,9.347,9.2958,9.325,383100.0],["2024-03-08",9.3543,9.42,9.3104,9.3177,509900.0],["2024-03-11",9.325,9.3835,9.2885,9.3616,4527800.0],["2024-03-12",9.4054,9.5077,9.347,9.4493,1044100.0],["2024-03-13",9.4858,9.4931,9.3762,9.3835,635700.0],["2024-03-14",9.4436,9.4662,9.2181,9.2406,862700.0],["2024-03-15",9.2482,9.3459,9.2331,9.2782,861700.0],["2024-03-18",9.2632,9.3083,9.2331,9.2482,427500.0],["2024-03-19",9.2181,9.2933,9.1955,9.2106,325500.0],["2024-03-20",9.2106,9.2482,9.188,9.2406,296900.0],["2024-03-21",9.2632,9.3534,9.2482,9.2933,434800.0],["2024-03-22",9.3008,9.3309,9.1955,9.2406,381500.0],["2024-03-25",9.2406,9.3233,9.2406,9.2858,342100.0],["2024-03-26",9.2858,9.3008,9.2406,9.3008,468100.0],["2024-03-27",9.3384,9.5038,9.3384,9.4662,520700.0],["2024-03-28",9.6166,9.6166,9.4662,9.5264,731700.0],["2024-04-01",9.5489,9.5489,9.3985,9.4587,651400.0],["2024-04-02",9.4512,9.5564,9.4512,9.4812,338600.0],["2024-04-03",9.5038,9.5414,9.4587,9.5414,260400.0],["2024-04-04",9.5715,9.5715,9.4286,9.4286,302100.0],["2024-04-05",9.4136,9.5113,9.3685,9.4888,292600.0],["2024-04-08",9.5188,9.5489,9.4963,9.5113,270600.0],["2024-04-09",9.5113,9.5489,9.4136,9.4662,316600.0],["2024-04-10",9.4512,9.5113,9.4211,9.4737,368800.0],["2024-04-11",9.4587,9.5038,9.4211,9.4662,291300.0],["2024-04-12",9.4361,9.5113,9.3233,9.3459,264000.0],["2024-04-15",9.3835,9.4512,9.2707,9.3158,231600.0],["2024-04-16",9.3384,9.3459,9.2707,9.3158,289500.0],["2024-04-17",9.3459,9.4061,9.3158,9.3384,199200.0],["2024-04-18",9.376,9.3985,9.3309,9.3685,277900.0],["2024-04-19",9.3835,9.4436,9.3835,9.4361,173700.0],["2024-04-22",9.4512,9.5715,9.4211,9.5564,324300.0],["2024-04-23",9.5264,9.579,9.5188,9.5489,234500.0],["2024-04-24",9.5564,9.5715,9.4812,9.5639,246500.0],["2024-04-25",9.5264,9.5339,9.4361,9.4587,256100.0],["2024-04-26",9.4737,9.5715,9.4662,9.5639,226800.0],["2024-04-29",9.6015,9.6316,9.5339,9.5639,345800.0],["2024-04-30",9.5564,9.5715,9.4512,9.4512,388300.0],["2024-05-01",9.4737,9.5339,9.4512,9.5339,282300.0],["2024-05-02",9.594,9.594,9.3233,9.4963,487500.0],["2024-05-03",9.5188,9.6015,9.5188,9.5489,376100.0],["2024-05-06",9.579,9.6091,9.5188,9.5414,369300.0],["2024-05-07",9.5414,9.5489,9.4737,9.4963,300600.0],["2024-05-08",9.5264,9.5339,9.4812,9.4963,133800.0],["2024-05-09",9.4888,9.5489,9.4587,9.5038,258300.0],["2024-05-10",9.5038,9.5264,9.4662,9.4888,457600.0],["2024-05-13",9.4888,9.5113,9.4361,9.4512,280500.0],["2024-05-14",9.4737,9.5038,9.4587,9.4587,974400.0],["2024-05-15",9.4737,9.4888,9.4361,9.4587,368900.0],["2024-05-16",9.4737,9.4888,9.4512,9.4587,329700.0],["2024-05-17",9.4737,9.4812,9.4512,9.4662,317300.0],["2024-05-20",9.4963,9.4963,9.4587,9.4662,271500.0],["2024-05-21",9.4436,9.4812,9.4361,9.4512,354900.0],["2024-05-22",9.4587,9.4812,9.3985,9.4061,302000.0],["2024-05-23",9.4061,9.4286,9.391,9.4136,256500.0],["2024-05-24",9.4061,9.4737,9.4061,9.4662,285100.0],["2024-05-28",9.4963,9.5038,9.4512,9.4812,279400.0],["2024-05-29",9.4512,9.4512,9.4136,9.4286,181400.0],["2024-05-30",9.4436,9.4587,9.4436,9.4587,216000.0],["2024-05-31",9.4587,9.5038,9.4436,9.4737,825800.0],["2024-06-03",9.5113,9.5113,9.4286,9.4662,432100.0],["2024-06-04",9.4587,9.4888,9.4361,9.4512,201200.0],["2024-06-05",9.4737,9.4812,9.3384,9.4662,431300.0],["2024-06-06",9.4737,9.4812,9.4437,9.4662,336400.0],["2024-06-07",9.4587,9.4888,9.4512,9.4737,802400.0],["2024-06-10",9.4812,9.4812,9.4361,9.4587,654400.0],["2024-06-11",9.4361,9.4662,9.3534,9.4061,528100.0],["2024-06-12",9.4587,9.5113,9.4211,9.4286,420000.0],["2024-06-13",9.4361,9.4587,9.3835,9.4587,797100.0],["2024-06-14",9.5282,9.5282,9.3814,9.4355,486600.0],["2024-06-17",9.4432,9.5205,9.3969,9.5128,585100.0],["2024-06-18",9.5051,9.5437,9.4355,9.4587,316100.0],["2024-06-20",9.4664,9.5205,9.451,9.4587,293400.0],["2024-06-21",9.4587,9.4896,9.4355,9.451,534800.0],["2024-06-24",9.4741,9.5282,9.4278,9.451,470500.0],["2024-06-25",9.4664,9.5051,9.4278,9.4355,401700.0],["2024-06-26",9.4278,9.451,9.366,9.3814,303700.0],["2024-06-27",9.4046,9.451,9.3891,9.4355,725900.0],["2024-06-28",9.536,9.5823,9.42,9.4587,793700.0],["2024-07-01",9.4587,9.4973,9.4046,9.4741,486200.0],["2024-07-02",9.4973,9.5514,9.4587,9.536,743200.0],["2024-07-03",9.5282,9.6132,9.5282,9.5746,246700.0],["2024-07-05",9.5514,9.5669,9.4741,9.5205,355700.0],["2024-07-08",9.5051,9.5669,9.4819,9.5051,363600.0],["2024-07-09",9.5205,9.5205,9.4432,9.4664,372000.0],["2024-07-10",9.4664,9.5205,9.4664,9.5205,232900.0],["2024-07-11",9.5437,9.5514,9.5205,9.5437,290700.0],["2024-07-12",9.5669,9.6055,9.5437,9.5823,290000.0],["2024-07-15",9.5669,9.5669,9.5205,9.5437,308200.0],["2024-07-16",9.5669,9.5823,9.5437,9.5514,254900.0],["2024-07-17",9.5514,9.6132,9.5437,9.6055,322700.0],["2024-07-18",9.6132,9.6287,9.4741,9.536,379000.0],["2024-07-19",9.4819,9.4896,9.451,9.4587,253700.0],["2024-07-22",9.4432,9.6055,9.4432,9.5901,329800.0],["2024-07-23",9.5901,9.6055,9.5437,9.5746,261000.0],["2024-07-24",9.5746,9.5823,9.4973,9.4973,219400.0],["2024-07-25",9.5128,9.6055,9.5128,9.5823,201100.0],["2024-07-26",9.5978,9.621,9.5669,9.621,290600.0],["2024-07-29",9.621,9.6364,9.5514,9.5978,172900.0],["2024-07-30",9.6442,9.6596,9.5823,9.6596,196400.0],["2024-07-31",9.6519,9.6519,9.5514,9.5823,275700.0],["2024-08-01",9.6596,9.6982,9.5205,9.5591,274000.0],["2024-08-02",9.5051,9.5282,9.4278,9.4278,473500.0],["2024-08-05",9.2732,9.2732,8.9641,9.2269,756200.0],["2024-08-06",9.2887,9.335,9.2114,9.2423,525900.0],["2024-08-07",9.2809,9.335,9.1496,9.1805,343500.0],["2024-08-08",9.2578,9.2964,9.2114,9.2964,285800.0],["2024-08-09",9.2809,9.335,9.2578,9.3273,211300.0],["2024-08-12",9.3273,9.3505,9.2655,9.2732,189000.0],["2024-08-13",9.2809,9.3505,9.2809,9.3041,281000.0],["2024-08-14",9.3273,9.3582,9.2887,9.3119,238900.0],["2024-08-15",9.3814,9.4355,9.3505,9.42,231000.0],["2024-08-16",9.42,9.4664,9.4123,9.4664,243800.0],["2024-08-19",9.4664,9.5282,9.4587,9.5051,258200.0],["2024-08-20",9.4973,9.5128,9.4587,9.4664,165500.0],["2024-08-21",9.4664,9.4973,9.4432,9.4741,201500.0],["2024-08-22",9.4664,9.536,9.4432,9.4587,203100.0],["2024-08-23",9.4664,9.5669,9.4587,9.5514,262800.0],["2024-08-26",9.5514,9.6055,9.5205,9.5205,327700.0],["2024-08-27",9.536,9.5978,9.5205,9.5437,481700.0],["2024-08-28",9.5282,9.5591,9.4432,9.451,272600.0],["2024-08-29",9.4587,9.4741,9.4123,9.4587,282000.0],["2024-08-30",9.4587,9.536,9.4587,9.5128,222100.0],["2024-09-03",9.4741,9.5591,9.4664,9.5128,264400.0],["2024-09-04",9.5205,9.621,9.4587,9.4741,257200.0],["2024-09-05",9.5128,9.5514,9.4587,9.4741,235100.0],["2024-09-06",9.4587,9.4973,9.3737,9.4355,488500.0],["2024-09-09",9.4432,9.4741,9.3505,9.3582,310500.0],["2024-09-10",9.3891,9.4046,9.3119,9.3505,270300.0],["2024-09-11",9.366,9.4046,9.2887,9.3969,471900.0],["2024-09-12",9.4123,9.4587,9.3814,9.4432,244400.0],["2024-09-13",9.4278,9.5205,9.4278,9.5128,255700.0],["2024-09-16",9.6081,9.6081,9.481,9.5525,461700.0],["2024-09-17",9.5446,9.6002,9.5207,9.5605,480700.0],["2024-09-18",9.5366,9.624,9.5287,9.5684,370000.0],["2024-09-19",9.6479,9.6558,9.5525,9.5764,402400.0],["2024-09-20",9.5446,9.5684,9.4889,9.4969,490700.0],["2024-09-23",9.5128,9.5366,9.473,9.5207,331600.0],["2024-09-24",9.5287,9.5684,9.4651,9.4651,522400.0],["2024-09-25",9.4969,9.5128,9.3618,9.4254,548100.0],["2024-09-26",9.4333,9.4572,9.4015,9.4095,391900.0],["2024-09-27",9.4572,9.5605,9.4333,9.5525,476300.0],["2024-09-30",9.5843,9.6081,9.4969,9.5207,576900.0],["2024-10-01",9.5525,9.5525,9.3936,9.3936,585800.0],["2024-10-02",9.4015,9.4651,9.3777,9.3936,298400.0],["2024-10-03",9.3777,9.4015,9.3777,9.3936,447700.0],["2024-10-04",9.4174,9.4571,9.3777,9.4174,283300.0],["2024-10-07",9.3936,9.4174,9.3379,9.3459,375800.0],["2024-10-08",9.3379,9.3697,9.2982,9.3141,343900.0],["2024-10-09",9.2982,9.322,9.2585,9.2585,635700.0],["2024-10-10",9.2426,9.2982,9.2426,9.2903,444500.0],["2024-10-11",9.2664,9.3379,9.2664,9.2982,250600.0],["2024-10-14",9.33,9.3618,9.2585,9.2585,443500.0],["2024-10-15",9.2585,9.3062,9.2346,9.2346,322400.0],["2024-10-16",9.2426,9.3141,9.2267,9.2744,494100.0],["2024-10-17",9.2982,9.2982,9.2028,9.2108,352500.0],["2024-10-18",9.2028,9.2823,9.1949,9.2744,282600.0],["2024-10-21",9.2744,9.2823,9.2028,9.2346,337800.0],["2024-10-22",9.2346,9.2346,9.1631,9.1949,292300.0],["2024-10-23",9.1711,9.2028,9.1234,9.179,308900.0],["2024-10-24",9.1949,9.2108,9.1313,9.2108,310300.0],["2024-10-25",9.1393,9.1949,9.1075,9.179,656600.0],["2024-10-28",9.179,9.179,9.0598,9.0916,546300.0],["2024-10-29",9.0836,9.0916,9.0121,9.0439,616500.0],["2024-10-30",9.0518,9.0916,8.9883,9.0042,485300.0],["2024-10-31",8.9644,9.2108,8.8452,9.0836,1274300.0],["2024-11-01",9.0598,9.0598,8.7657,8.8214,901200.0],["2024-11-04",8.7896,8.8055,8.5512,8.583,1548400.0],["2024-11-05",8.5512,8.5909,8.4399,8.4876,1246700.0],["2024-11-06",8.6465,8.7181,8.5432,8.6863,1110900.0],["2024-11-07",8.9883,8.9883,8.7499,8.8134,1243800.0],["2024-11-08",8.7816,9.0439,8.7816,8.9962,856100.0],["2024-11-11",9.1313,9.1313,8.9803,9.0359,635100.0],["2024-11-12",9.0201,9.1075,8.9644,9.0518,450000.0],["2024-11-13",9.0995,9.2585,9.0757,9.2267,744900.0],["2024-11-14",9.2505,9.2505,9.1313,9.1393,467700.0],["2024-11-15",9.179,9.2505,9.1313,9.1631,430600.0],["2024-11-18",9.1552,9.1869,9.1154,9.1393,363300.0],["2024-11-19",9.1393,9.2823,9.1313,9.2267,415100.0],["2024-11-20",9.2346,9.2664,9.1154,9.1552,263700.0],["2024-11-21",9.1552,9.2585,9.1393,9.1631,443300.0],["2024-11-22",9.1869,9.3618,9.1631,9.3459,420000.0],["2024-11-25",9.4095,9.481,9.3697,9.3777,380100.0],["2024-11-26",9.3856,9.4254,9.3062,9.3936,317700.0],["2024-11-27",9.4015,9.5048,9.3936,9.4095,333200.0],["2024-11-29",9.4174,9.5366,9.4095,9.4889,143100.0],["2024-12-02",9.481,9.5048,9.3936,9.4254,413500.0],["2024-12-03",9.4413,9.4969,9.33,9.3618,381500.0],["2024-12-04",9.3379,9.4254,9.3379,9.4254,424300.0],["2024-12-05",9.3936,9.4333,9.3062,9.3379,539700.0],["2024-12-06",9.3777,9.4015,9.3141,9.3777,355600.0],["2024-12-09",9.4174,9.4889,9.3936,9.4413,425700.0],["2024-12-10",9.4969,9.4969,9.3856,9.4492,333800.0],["2024-12-11",9.4492,9.4572,9.322,9.3777,520800.0],["2024-12-12",9.3777,9.4492,9.3141,9.3379,463100.0],["2024-12-13",9.3379,9.3777,9.3062,9.3697,410600.0],["2024-12-16",9.3856,9.3856,9.3062,9.322,971000.0],["2024-12-17",9.3548,9.3548,9.1912,9.2239,757500.0],["2024-12-18",9.2403,9.3629,9.0604,9.0849,888800.0],["2024-12-19",9.0849,9.2076,9.0767,9.1421,691800.0],["2024-12-20",9.1176,9.3875,9.1094,9.2157,2178600.0],["2024-12-23",9.1994,9.2157,9.0277,9.134,743000.0],["2024-12-24",9.1258,9.2076,9.1258,9.183,257300.0],["2024-12-26",9.1421,9.2239,9.1176,9.1585,309100.0],["2024-12-27",9.1176,9.1994,9.0931,9.1667,570500.0],["2024-12-30",9.1176,9.2893,9.1176,9.273,734100.0],["2024-12-31",9.2648,9.3466,9.183,9.2076,1007700.0],["2025-01-02",9.2157,9.322,9.2076,9.273,524400.0],["2025-01-03",9.2648,9.322,9.2403,9.2648,329300.0],["2025-01-06",9.2975,9.3057,9.0767,9.0849,498100.0],["2025-01-07",9.1094,9.1176,9.0113,9.0195,436200.0],["2025-01-08",8.995,9.0031,8.9132,8.995,460400.0],["2025-01-10",8.9295,8.9704,8.8968,8.905,465900.0],["2025-01-13",8.9132,8.9377,8.8314,8.9377,279300.0],["2025-01-14",8.9459,9.0522,8.9459,9.0195,315900.0],["2025-01-15",9.0931,9.134,9.044,9.0604,262300.0],["2025-01-16",9.0522,9.1994,9.0522,9.1749,273000.0],["2025-01-17",9.2157,9.2321,9.1503,9.2157,295500.0],["2025-01-21",9.2485,9.3302,9.2239,9.3057,296300.0],["2025-01-22",9.3302,9.4038,9.3057,9.3384,338800.0],["2025-01-23",9.3548,9.3793,9.322,9.3629,294500.0],["2025-01-24",9.3629,9.4447,9.3629,9.4365,305400.0],["2025-01-27",9.4202,9.4447,9.3629,9.4202,303200.0],["2025-01-28",9.4365,9.4774,9.3956,9.4447,260500.0],["2025-01-29",9.4284,9.4856,9.3629,9.3956,338700.0],["2025-01-30",9.4611,9.5019,9.4202,9.4692,299100.0],["2025-01-31",9.4938,9.6001,9.4611,9.5837,447600.0],["2025-02-03",9.5183,9.5919,9.4856,9.5674,345600.0],["2025-02-04",9.6246,9.6246,9.4529,9.5019,268500.0],["2025-02-05",9.4856,9.5755,9.4529,9.5265,367800.0],["2025-02-06",9.5101,9.5592,9.4447,9.4611,299400.0],["2025-02-07",9.4938,9.5183,9.4447,9.4938,238200.0],["2025-02-10",9.5019,9.5755,9.4447,9.5755,271600.0],["2025-02-11",9.5674,9.6491,9.551,9.641,288800.0],["2025-02-12",9.5837,9.6818,9.5837,9.6737,281500.0],["2025-02-13",9.6818,9.7227,9.6491,9.7146,296000.0],["2025-02-14",9.7227,9.7718,9.69,9.7554,228100.0],["2025-02-18",9.69,9.7309,9.6491,9.6982,598700.0],["2025-02-19",9.6573,9.829,9.6573,9.829,265100.0],["2025-02-20",9.8454,9.8454,9.7227,9.7882,474000.0],["2025-02-21",9.829,9.8536,9.7473,9.7963,247300.0],["2025-02-24",9.8127,9.829,9.69,9.7636,311000.0],["2025-02-25",9.7718,9.829,9.7227,9.78,644000.0],["2025-02-26",9.8209,9.8209,9.6082,9.6082,421600.0],["2025-02-27",9.3875,9.6164,9.1667,9.4038,683600.0],["2025-02-28",9.4202,9.5428,9.412,9.5265,430100.0],["2025-03-03",9.5755,9.6573,9.4284,9.5019,617800.0],["2025-03-04",9.412,9.4202,9.2648,9.3057,536200.0],["2025-03-05",9.322,9.3302,9.1994,9.2485,420900.0],["2025-03-06",9.2566,9.2812,9.1749,9.2076,385100.0],["2025-03-07",9.2403,9.3384,9.2076,9.3057,412200.0],["2025-03-10",9.2403,9.3711,9.1667,9.2566,1061900.0],["2025-03-11",9.2975,9.2975,8.9377,9.0931,1029800.0],["2025-03-12",9.1258,9.1749,9.0113,9.1013,1519700.0],["2025-03-13",9.1176,9.183,8.9786,8.9868,659500.0],["2025-03-14",9.0358,9.1585,9.0358,9.1258,832500.0],["2025-03-17",9.0921,9.2437,9.0921,9.21,555000.0],["2025-03-18",9.2268,9.2857,9.2016,9.2857,339400.0],["2025-03-19",9.3026,9.3868,9.2689,9.3447,405100.0],["2025-03-20",9.311,9.3784,9.2942,9.3278,400500.0],["2025-03-21",9.2857,9.3363,9.2521,9.2605,711500.0],["2025-03-24",9.2605,9.3194,9.2605,9.2942,321100.0],["2025-03-25",9.3194,9.3784,9.2857,9.3363,282500.0],["2025-03-26",9.3531,9.4036,9.3026,9.3615,396100.0],["2025-03-27",9.3699,9.4036,9.2942,9.3447,369900.0],["2025-03-28",9.3699,9.4289,9.2689,9.3194,505700.0],["2025-03-31",9.3194,9.3699,9.2352,9.2857,689500.0],["2025-04-01",9.2857,9.412,9.2605,9.3363,469200.0],["2025-04-02",9.2773,9.3026,9.2016,9.2268,481800.0],["2025-04-03",9.0921,9.2016,8.9995,9.0079,1098400.0],["2025-04-04",8.8817,8.8985,8.385,8.4186,1579000.0],["2025-04-07",8.2082,8.3513,7.8125,7.8546,1441400.0],["2025-04-08",8.124,8.2166,7.6189,7.6694,1304900.0],["2025-04-09",7.5768,8.3429,7.4421,8.3092,1265200.0],["2025-04-10",8.2418,8.2923,7.7872,7.8377,859100.0],["2025-04-11",7.8462,8.0145,7.6525,7.7788,920300.0],["2025-04-14",7.8209,8.0482,7.703,7.863,964400.0],["2025-04-15",7.8798,8.0145,7.8462,7.9809,844300.0],["2025-04-16",7.9809,8.065,7.8967,7.9893,780800.0],["2025-04-17",7.9893,8.225,7.9893,8.1997,456000.0],["2025-04-21",8.1913,8.1913,7.9303,8.0482,385600.0],["2025-04-22",8.124,8.1997,8.0903,8.1997,265900.0],["2025-04-23",8.3344,8.4607,8.3008,8.326,492300.0],["2025-04-24",8.3344,8.6291,8.3344,8.5197,704600.0],["2025-04-25",8.5533,8.5617,8.4776,8.5281,323600.0],["2025-04-28",8.5449,8.6544,8.5365,8.6207,299300.0],["2025-04-29",8.6123,8.6123,8.427,8.5112,345000.0],["2025-04-30",8.4607,8.4607,8.2839,8.3681,322400.0],["2025-05-01",8.4186,8.4186,8.2334,8.2418,398800.0],["2025-05-02",8.3008,8.4186,8.2334,8.3934,436200.0],["2025-05-05",8.2924,8.3597,8.2082,8.2166,479000.0],["2025-05-06",8.3344,8.6038,8.3008,8.5533,1128800.0],["2025-05-07",8.5365,8.6796,8.486,8.6207,460700.0],["2025-05-08",8.6712,8.7638,8.6207,8.7049,366400.0],["2025-05-09",8.747,8.8059,8.7217,8.7638,316600.0],["2025-05-12",8.9153,9.1679,8.8817,8.9911,614100.0],["2025-05-13",8.9995,9.1342,8.9743,9.0584,334100.0],["2025-05-14",9.0837,9.1258,8.9743,9.0164,268100.0],["2025-05-15",9.0332,9.0332,8.9322,8.9911,353200.0],["2025-05-16",8.9827,9.0669,8.9574,9.05,245600.0],["2025-05-19",9.0079,9.1342,8.9995,9.1258,334700.0],["2025-05-20",9.1005,9.1679,9.0921,9.1258,254300.0],["2025-05-21",9.0753,9.1426,8.9237,8.9237,433000.0],["2025-05-22",8.8817,8.9322,8.8564,8.8817,217600.0],["2025-05-23",8.8648,8.9743,8.8059,8.9237,300900.0],["2025-05-27",8.9743,9.0837,8.9322,9.0837,268700.0],["2025-05-28",9.0921,9.1258,9.0248,9.0332,306200.0],["2025-05-29",9.0669,9.109,8.9827,9.0669,383800.0],["2025-05-30",9.0753,9.1258,9.0079,9.0669,286000.0],["2025-06-02",9.0669,9.0669,8.9827,9.0079,269600.0],["2025-06-03",8.9743,9.0669,8.9322,9.05,454200.0],["2025-06-04",9.05,9.0753,8.9743,8.9911,285100.0],["2025-06-05",8.9743,9.0079,8.8985,8.9911,326500.0],["2025-06-06",9.0584,9.0837,8.9743,9.0669,329300.0],["2025-06-09",9.0921,9.2942,9.0753,9.1174,595100.0],["2025-06-10",9.1763,9.2437,9.0416,9.1005,312900.0],["2025-06-11",9.109,9.1426,9.05,9.0837,546000.0],["2025-06-12",9.0753,9.1005,9.0079,9.0753,290200.0],["2025-06-13",9.0753,9.0753,8.8985,8.9069,530100.0],["2025-06-16",9.0111,9.0371,8.8114,8.8114,608300.0],["2025-06-17",8.8114,8.9937,8.8114,8.8982,668900.0],["2025-06-18",8.8809,9.0371,8.8809,8.9937,407800.0],["2025-06-20",9.0458,9.1239,8.9937,9.0198,514800.0],["2025-06-23",9.0024,9.0284,8.8635,8.933,653700.0],["2025-06-24",8.9764,9.0545,8.9677,9.0284,592100.0],["2025-06-25",9.0284,9.0458,8.9677,9.0024,351500.0],["2025-06-26",9.0198,9.1934,9.0198,9.15,541400.0],["2025-06-27",9.1847,9.2976,9.0632,9.15,667400.0],["2025-06-30",9.1847,9.2802,9.15,9.1587,690800.0],["2025-07-01",9.1239,9.2889,9.0632,9.1847,597300.0],["2025-07-02",9.1847,9.2281,9.1673,9.2194,366200.0],["2025-07-03",9.2194,9.367,9.2108,9.2889,275100.0],["2025-07-07",9.2628,9.2889,9.1153,9.176,558000.0],["2025-07-08",9.2021,9.2889,9.2021,9.2542,210300.0],["2025-07-09",9.2889,9.3062,9.2108,9.2108,295300.0],["2025-07-10",9.2107,9.4017,9.2107,9.3236,455100.0],["2025-07-11",9.3236,9.4104,9.2889,9.3583,318100.0],["2025-07-14",9.3583,9.367,9.2628,9.3062,504400.0],["2025-07-15",9.3062,9.341,9.2628,9.2628,354900.0],["2025-07-16",9.2889,9.4278,9.2455,9.4104,233000.0],["2025-07-17",9.3931,9.4625,9.341,9.3931,415400.0],["2025-07-18",9.4104,9.4451,9.2715,9.2889,301300.0],["2025-07-21",9.3062,9.341,9.1673,9.1847,321400.0],["2025-07-22",9.1847,9.2542,9.1847,9.2194,154400.0],["2025-07-23",9.2281,9.3496,9.2281,9.3236,222600.0],["2025-07-24",9.3323,9.3583,9.2108,9.2281,296200.0],["2025-07-25",9.2281,9.2281,9.1673,9.1934,189100.0],["2025-07-28",9.2021,9.2108,9.1239,9.1587,479200.0],["2025-07-29",9.1587,9.2194,9.0805,9.1847,355700.0],["2025-07-30",9.1934,9.2628,9.1066,9.15,377600.0],["2025-07-31",9.15,9.2194,9.0892,9.1326,421800.0],["2025-08-01",9.0892,9.1413,8.9677,9.0458,536500.0],["2025-08-04",8.9937,9.0719,8.933,8.9677,363900.0],["2025-08-05",8.8982,8.8982,8.36,8.8375,697800.0],["2025-08-06",8.7506,8.8201,8.6552,8.7246,801400.0],["2025-08-07",8.7246,8.8722,8.6812,8.8548,643200.0],["2025-08-08",8.8722,8.959,8.8635,8.8982,614400.0],["2025-08-11",8.8288,8.9416,8.8201,8.8809,651400.0],["2025-08-12",8.9416,9.0458,8.9416,8.9937,453500.0],["2025-08-13",9.0371,9.1239,9.0111,9.1239,273400.0],["2025-08-14",9.0892,9.0979,8.985,8.9937,541700.0],["2025-08-15",9.0024,9.0458,8.9416,8.9416,428000.0],["2025-08-18",8.933,9.0545,8.933,9.0198,317400.0],["2025-08-19",9.0284,9.0892,9.0024,9.0284,348000.0],["2025-08-20",9.0545,9.0632,8.9764,8.9764,376900.0],["2025-08-21",8.9764,9.0198,8.9416,9.0024,272300.0],["2025-08-22",9.0024,9.1153,9.0024,9.0198,413300.0],["2025-08-25",9.0458,9.0545,8.9677,8.9764,475300.0],["2025-08-26",8.9503,9.0545,8.9503,9.0458,252100.0],["2025-08-27",9.0284,9.1153,9.0284,9.0805,189600.0],["2025-08-28",9.1153,9.1587,9.0545,9.15,742000.0],["2025-08-29",9.1413,9.2976,9.1326,9.2542,704900.0],["2025-09-02",9.2108,9.2281,9.0892,9.15,352500.0],["2025-09-03",9.176,9.2194,9.1326,9.15,291100.0],["2025-09-04",9.2021,9.2368,9.1413,9.2368,293700.0],["2025-09-05",9.2455,9.2889,9.1673,9.2194,242000.0],["2025-09-08",9.2194,9.2628,9.1326,9.1673,308500.0],["2025-09-09",9.1413,9.1934,9.0979,9.1153,363100.0],["2025-09-10",9.1153,9.1673,9.0458,9.0892,325800.0],["2025-09-11",9.1153,9.15,9.0545,9.1239,434200.0],["2025-09-12",9.0979,9.15,9.0545,9.0892,418500.0],["2025-09-15",8.8722,8.9069,8.6031,8.6117,2149000.0],["2025-09-16",8.6028,8.8181,8.6028,8.7732,1006500.0],["2025-09-17",8.8719,8.9167,8.6745,8.6925,1011500.0],["2025-09-18",8.7194,8.854,8.7194,8.827,772000.0],["2025-09-19",8.9526,8.9526,8.854,8.8898,1195500.0],["2025-09-22",8.8719,8.9078,8.7642,8.8091,931500.0],["2025-09-23",8.8091,8.8898,8.6656,8.6745,665000.0],["2025-09-24",8.7015,8.7642,8.6387,8.6835,764500.0],["2025-09-25",8.6566,8.8181,8.6566,8.7822,813200.0],["2025-09-26",8.8001,8.854,8.7104,8.7194,625800.0],["2025-09-29",8.7463,8.7822,8.6476,8.6566,1138700.0],["2025-09-30",8.6566,8.8001,8.5938,8.6476,1531400.0],["2025-10-01",8.6207,8.6207,8.4862,8.5041,1179600.0],["2025-10-02",8.549,8.6476,8.522,8.6207,1316600.0],["2025-10-03",8.6207,8.6745,8.3695,8.3785,965800.0],["2025-10-06",8.3785,8.531,8.3695,8.3875,974200.0],["2025-10-07",8.3785,8.5041,8.3606,8.3695,937000.0],["2025-10-08",8.3606,8.4503,8.2529,8.2978,681900.0],["2025-10-09",8.2978,8.3067,8.0376,8.0735,927800.0],["2025-10-10",8.0197,8.1363,7.9928,8.0107,1017400.0],["2025-10-13",8.0735,8.3606,8.0466,8.3337,794000.0],["2025-10-14",8.3247,8.5669,8.2529,8.5579,959100.0],["2025-10-15",8.5848,8.6207,8.3965,8.4592,734900.0],["2025-10-16",8.4772,8.4772,8.217,8.217,641700.0],["2025-10-17",8.2619,8.3516,8.235,8.2888,516000.0],["2025-10-20",8.3067,8.3785,8.2798,8.3606,441800.0],["2025-10-21",8.3695,8.5669,8.3695,8.5041,479200.0],["2025-10-22",8.4592,8.5131,8.3695,8.4682,1050700.0],["2025-10-23",8.4323,8.5759,8.4234,8.5041,695000.0],["2025-10-24",8.5669,8.6028,8.5131,8.5848,515500.0],["2025-10-27",8.6028,8.7104,8.5848,8.7015,476700.0],["2025-10-28",8.6925,8.7912,8.6656,8.7284,542100.0],["2025-10-29",8.7284,8.8091,8.6476,8.6566,693600.0],["2025-10-30",8.6745,8.6925,8.5848,8.6476,580100.0],["2025-10-31",8.6207,8.7553,8.6117,8.6745,380600.0],["2025-11-03",8.6745,8.7553,8.6387,8.6925,488200.0],["2025-11-04",8.522,8.7373,8.522,8.6387,1337200.0],["2025-11-05",8.6387,8.7104,8.531,8.6835,815700.0],["2025-11-06",8.7284,8.7912,8.5848,8.5848,517300.0],["2025-11-07",8.6207,8.6297,8.54,8.6297,430700.0],["2025-11-10",8.7015,8.7015,8.522,8.5848,660600.0],["2025-11-11",8.5669,8.6656,8.54,8.6297,576700.0],["2025-11-12",8.6656,8.7104,8.6028,8.6117,715100.0],["2025-11-13",8.5848,8.6387,8.4234,8.4951,679300.0],["2025-11-14",8.4862,8.4862,8.3965,8.4592,397300.0],["2025-11-17",8.4592,8.4772,8.226,8.244,596600.0],["2025-11-18",8.217,8.2529,8.1453,8.1632,511400.0],["2025-11-19",8.1184,8.2888,8.0825,8.1363,777000.0],["2025-11-20",8.1991,8.226,8.0556,8.0735,447800.0],["2025-11-21",8.0825,8.3606,8.0735,8.3426,660600.0],["2025-11-24",8.3247,8.4772,8.3247,8.4413,443700.0],["2025-11-25",8.4772,8.5938,8.4323,8.5579,537200.0],["2025-11-26",8.531,8.6745,8.531,8.6207,511800.0],["2025-11-28",8.6207,8.7284,8.6207,8.6745,251400.0],["2025-12-01",8.6745,8.7104,8.6207,8.6297,427500.0],["2025-12-02",8.6387,8.6745,8.549,8.6476,510300.0],["2025-12-03",8.6745,8.7284,8.6566,8.7104,238100.0],["2025-12-04",8.7194,8.7912,8.6566,8.6745,882800.0],["2025-12-05",8.7104,8.7912,8.6925,8.7463,346600.0],["2025-12-08",8.7463,8.7732,8.6656,8.7194,339500.0],["2025-12-09",8.7015,8.8091,8.6835,8.7642,598100.0],["2025-12-10",8.7732,8.827,8.7284,8.7822,432600.0],["2025-12-11",8.7912,8.827,8.6117,8.6297,462000.0],["2025-12-12",8.6387,8.7104,8.6297,8.7104,590400.0],["2025-12-15",8.7373,8.7373,8.4951,8.6028,811600.0],["2025-12-16",8.6207,8.6745,8.549,8.5938,872400.0],["2025-12-17",8.5938,8.6495,8.4639,8.4639,1275100.0],["2025-12-18",8.4639,8.5103,8.3804,8.4639,1174400.0],["2025-12-19",8.4732,8.4732,8.3432,8.3618,2985900.0],["2025-12-22",8.3525,8.4732,8.3525,8.4453,767800.0],["2025-12-23",8.4268,8.4917,8.3618,8.3804,1017600.0],["2025-12-24",8.3525,8.436,8.3525,8.4082,382400.0],["2025-12-26",8.3896,8.5474,8.3896,8.5103,507100.0],["2025-12-29",8.5103,8.5567,8.4824,8.4917,786900.0],["2025-12-30",8.5103,8.5938,8.5103,8.5381,967000.0],["2025-12-31",8.5381,8.5938,8.4917,8.5474,1190000.0],["2026-01-02",8.5567,8.6866,8.4824,8.5567,778400.0],["2026-01-05",8.5474,8.7052,8.5474,8.6588,703300.0],["2026-01-06",8.6866,8.6866,8.4917,8.5845,624000.0],["2026-01-07",8.5845,8.5845,8.3989,8.4175,536900.0],["2026-01-08",8.4082,8.7237,8.4082,8.6681,712700.0],["2026-01-09",8.6773,8.7145,8.5567,8.566,546300.0],["2026-01-12",8.5381,8.6031,8.4639,8.4917,436500.0],["2026-01-13",8.4917,8.5103,8.4082,8.4175,607800.0],["2026-01-14",8.436,8.5845,8.3711,8.566,394500.0],["2026-01-15",8.5752,8.6402,8.501,8.6124,412700.0],["2026-01-16",8.6031,8.6031,8.4639,8.4639,456600.0],["2026-01-20",8.4453,8.4546,8.3432,8.3989,585800.0],["2026-01-21",8.3896,8.5196,8.3896,8.501,471300.0],["2026-01-22",8.5288,8.5567,8.4175,8.4824,378800.0],["2026-01-23",8.4732,8.501,8.4082,8.436,330700.0],["2026-01-26",8.2319,8.2504,7.9442,8.1205,1736800.0],["2026-01-27",8.1205,8.2133,8.0741,8.0927,903200.0],["2026-01-28",8.1205,8.1947,7.9813,7.9813,511300.0],["2026-01-29",7.9906,8.0741,7.9534,8.0184,1303700.0],["2026-01-30",8.0184,8.037,7.8978,7.9906,2135800.0],["2026-02-02",7.9906,8.037,7.8235,7.9627,1621100.0],["2026-02-03",7.9627,7.9627,7.74,7.805,1573900.0],["2026-02-04",7.8328,7.8699,7.7678,7.805,1474800.0],["2026-02-05",7.7493,7.7957,7.3966,7.4337,2033200.0],["2026-02-06",7.508,7.5637,7.3595,7.3873,1604900.0],["2026-02-09",7.4059,7.6193,7.3409,7.5822,1410400.0],["2026-02-10",7.5729,8.0277,7.5358,7.9627,2679300.0],["2026-02-11",7.907,8.0277,7.8421,7.8606,1170900.0],["2026-02-12",7.8699,8.0555,7.7678,7.8142,968600.0],["2026-02-13",7.7864,7.805,7.6565,7.7214,1301800.0],["2026-02-17",7.7864,7.805,7.5451,7.5729,945700.0],["2026-02-18",7.5822,7.7307,7.5173,7.6843,705900.0],["2026-02-19",7.6472,7.7122,7.4987,7.6101,772600.0],["2026-02-20",7.5451,7.6472,7.4523,7.5637,835100.0],["2026-02-23",7.508,7.5822,7.443,7.508,896800.0],["2026-02-24",7.4523,7.6101,7.4523,7.5729,743900.0],["2026-02-25",7.3873,7.4987,7.1368,7.2667,3403100.0],["2026-02-26",7.2574,7.2667,6.9883,7.1553,2002100.0],["2026-02-27",7.1553,7.3038,7.0904,7.0996,2520100.0],["2026-03-02",7.044,7.276,6.979,7.2296,2129200.0],["2026-03-03",7.2296,7.443,7.2017,7.4152,2333000.0],["2026-03-04",7.5358,7.6286,7.3038,7.5637,1649600.0],["2026-03-05",7.5915,7.6843,7.4709,7.5173,1445600.0],["2026-03-06",7.4801,7.4894,7.3595,7.4059,1481300.0],["2026-03-09",7.2852,7.4337,7.276,7.3966,2015400.0],["2026-03-10",7.3873,7.5265,7.3688,7.4337,1496900.0],["2026-03-11",7.4523,7.6101,7.3966,7.4523,1601400.0],["2026-03-12",7.3873,7.5451,7.3502,7.3502,1570800.0],["2026-03-13",7.443,7.4894,7.3038,7.3316,1548200.0],["2026-03-16",7.3316,7.3873,7.2203,7.2203,1744300.0],["2026-03-17",7.2687,7.7042,7.2687,7.6365,1505800.0],["2026-03-18",7.5784,7.7913,7.5784,7.6461,1410000.0],["2026-03-19",7.6268,7.7333,7.6268,7.6365,1037900.0],["2026-03-20",7.5881,7.6558,7.4622,7.4622,2177300.0],["2026-03-23",7.4816,7.6074,7.3945,7.5494,910200.0],["2026-03-24",7.4816,7.5494,7.3945,7.4719,910900.0],["2026-03-25",7.4719,7.5881,7.3267,7.501,1229300.0],["2026-03-26",7.4913,7.6074,7.3751,7.4042,1111700.0],["2026-03-27",7.3655,7.4526,7.2396,7.259,1389200.0],["2026-03-30",7.2396,7.4332,7.2396,7.3751,1032800.0],["2026-03-31",7.4332,7.5494,7.4042,7.5106,1876400.0],["2026-04-01",7.501,7.5203,7.288,7.4526,1350000.0],["2026-04-02",7.3461,7.7042,7.3267,7.6849,963300.0],["2026-04-06",7.6752,7.8494,7.6752,7.8204,1056400.0],["2026-04-07",7.7623,7.8688,7.7623,7.7913,613800.0],["2026-04-08",7.9268,7.9365,7.6945,7.7139,752600.0],["2026-04-09",7.6945,7.7623,7.6365,7.6461,771700.0],["2026-04-10",7.6074,7.772,7.6074,7.7333,1173700.0],["2026-04-13",7.7333,7.8784,7.6752,7.8688,722900.0],["2026-04-14",7.8591,8.0139,7.8591,7.9559,583100.0],["2026-04-15",8.0043,8.1591,7.9946,8.1398,730300.0],["2026-04-16",8.1204,8.1494,8.043,8.0526,506300.0],["2026-04-17",8.072,8.2946,8.072,8.2269,1043500.0],["2026-04-20",8.1881,8.2462,8.1688,8.1688,458400.0],["2026-04-21",8.1688,8.1978,7.9559,7.9752,487300.0],["2026-04-22",8.0236,8.1301,8.0139,8.0333,388900.0],["2026-04-23",8.0139,8.0236,7.772,7.801,1083600.0],["2026-04-24",7.8107,7.9268,7.7913,7.83,803300.0],["2026-04-27",7.8784,7.9752,7.8397,7.8978,696800.0],["2026-04-28",7.9268,8.1107,7.9075,8.101,363900.0],["2026-04-29",8.101,8.1494,8.0333,8.101,688400.0],["2026-04-30",8.0526,8.2849,8.0526,8.2656,489100.0],["2026-05-01",8.314,8.3817,8.1881,8.3237,577600.0],["2026-05-04",8.2946,8.4108,8.2269,8.2849,638500.0],["2026-05-05",7.7429,8.1591,7.7333,8.1398,1145000.0],["2026-05-06",8.1881,8.2849,7.9752,8.2559,721200.0],["2026-05-07",8.2365,8.2365,8.0623,8.1688,534400.0],["2026-05-08",8.1688,8.1688,7.9655,8.0139,622300.0],["2026-05-11",8.0236,8.043,7.8107,7.8107,523200.0],["2026-05-12",7.83,7.8784,7.7429,7.8591,464600.0],["2026-05-13",7.8591,7.9075,7.772,7.8204,468800.0],["2026-05-14",7.8204,7.8881,7.7913,7.7913,426900.0],["2026-05-15",7.7913,7.8784,7.7623,7.83,415900.0],["2026-05-18",7.7913,7.8688,7.6945,7.6945,422700.0],["2026-05-19",7.6655,7.7816,7.6365,7.6945,549800.0],["2026-05-20",7.6752,7.8978,7.6171,7.8591,1019400.0],["2026-05-21",7.8494,7.8881,7.7333,7.7623,319200.0],["2026-05-22",7.7913,7.8204,7.6655,7.6849,508000.0],["2026-05-26",7.7236,7.8107,7.6849,7.7333,401000.0],["2026-05-27",7.7139,7.8204,7.7139,7.7913,290600.0],["2026-05-28",7.772,7.8204,7.7139,7.7526,328600.0],["2026-05-29",7.7526,7.8784,7.7333,7.7429,427700.0],["2026-06-01",7.7526,7.8881,7.7526,7.8397,613200.0],["2026-06-02",7.7816,7.8881,7.7816,7.8397,374000.0],["2026-06-03",7.7913,7.7913,7.53,7.5784,748400.0],["2026-06-04",7.5978,7.772,7.5978,7.7526,313800.0],["2026-06-05",7.7429,7.7913,7.5687,7.5784,301300.0],["2026-06-08",7.5978,7.6461,7.501,7.5397,375000.0],["2026-06-09",7.5494,7.6752,7.53,7.6365,558200.0],["2026-06-10",7.6655,7.83,7.6558,7.6945,468000.0],["2026-06-11",7.7042,7.7526,7.6074,7.6365,386500.0],["2026-06-12",7.6171,7.7429,7.6171,7.6945,429200.0],["2026-06-15",7.7526,7.7623,7.5106,7.53,981000.0],["2026-06-16",7.53,7.68,7.5,7.55,693400.0],["2026-06-17",7.5,7.56,7.29,7.31,972300.0],["2026-06-18",7.3,7.35,7.1,7.16,1356500.0],["2026-06-22",7.13,7.25,7.05,7.07,827000.0],["2026-06-23",7.01,7.18,7.0,7.16,1274000.0],["2026-06-24",7.2,7.2,6.89,6.95,1320000.0],["2026-06-25",6.99,7.0,6.8,6.9,1219700.0],["2026-06-26",6.88,7.08,6.88,7.02,705100.0],["2026-06-29",7.09,7.2,7.04,7.17,675100.0],["2026-06-30",7.15,7.275,7.15,7.17,821415.0],["2026-07-01",7.18,7.31,7.162,7.19,877209.211769],["2026-07-02",7.19,7.3,7.11,7.15,642235.221473],["2026-07-06",7.15,7.22,7.09,7.12,563686.766598],["2026-07-07",7.13,7.28,7.04,7.05,732756.723673],["2026-07-08",7.05,7.07,6.973428,7.04,548240.855497],["2026-07-09",7.01,7.04,6.85,6.87,762375.584662],["2026-07-10",6.91,7.17,6.91,7.07,817261.111161],["2026-07-13",7.1,7.17,6.97,6.99,532000.00594],["2026-07-14",7.02,7.09,6.96,7.01,633072.315889],["2026-07-15",7.03,7.17,7.03,7.11,534736.545871],["2026-07-16",7.11,7.245,7.05,7.23,413997.590304],["2026-07-17",7.23,7.28,7.06,7.11,441233.29274],["2026-07-20",7.08,7.08,6.93,7,718058.36815],["2026-07-21",6.99,7.08,6.98,7.02,361928.4838],["2026-07-22",7.04,7.0799,6.92,6.92,350353.236036],["2026-07-27",6.89,6.925,6.845,6.87,278463.022328],["2026-07-28",6.93,7.105,6.89,7.07,543074.070814],["2026-07-29",7.08,7.09,6.9,6.92,362574.997457],["2026-07-30",6.91,6.965,6.82,6.91,853923.054483],["2026-07-31",6.92,6.997,6.84,6.89,616564.790396],["2026-08-03",6.97,7.26,6.944,7.23,779849.385003],["2026-08-04",7.33,7.535,7.13,7.48,1211043.524119],["2026-08-05",7.45,7.45,7.26,7.35,671497.484393],["2026-08-06",7.35,7.72,7.32,7.65,636261.259113],["2026-08-07",7.65,7.82,7.63,7.75,668571.237061],["2026-08-10",7.75,7.75,7.615,7.655,265148.614031],["2026-08-11",7.68,7.8,7.62,7.73,455618.63589]]}