{"t":"SLRC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-01",6.1111,6.2249,6.0987,6.1729,323900.0],["2011-07-05",6.1556,6.163,6.1111,6.1383,241700.0],["2011-07-06",6.1061,6.2002,6.1061,6.1903,308300.0],["2011-07-07",6.2249,6.2274,6.1903,6.2126,224700.0],["2011-07-08",6.1878,6.2101,6.1705,6.1977,181100.0],["2011-07-11",6.1581,6.1779,6.1185,6.1234,163900.0],["2011-07-12",6.1135,6.1903,6.1135,6.1284,204600.0],["2011-07-13",6.1507,6.2002,6.121,6.1383,191100.0],["2011-07-14",6.1309,6.1457,6.0244,6.0442,212100.0],["2011-07-15",6.0517,6.0838,5.9997,6.0665,218700.0],["2011-07-18",6.064,6.064,5.9527,5.9527,226800.0],["2011-07-19",5.9947,6.0541,5.9799,5.9997,207600.0],["2011-07-20",6.0368,6.0517,5.9527,5.9725,254400.0],["2011-07-21",5.9947,6.0195,5.965,5.9848,291500.0],["2011-07-22",5.9923,6.0022,5.9601,5.9774,200100.0],["2011-07-25",5.9428,5.9774,5.9032,5.9378,219600.0],["2011-07-26",5.9527,5.9725,5.9155,5.9551,234100.0],["2011-07-27",5.9403,5.9502,5.7943,5.7992,434400.0],["2011-07-28",5.8165,5.9056,5.7943,5.8141,157400.0],["2011-07-29",5.7918,5.8017,5.6309,5.7027,360700.0],["2011-08-01",5.7745,5.7943,5.6482,5.772,459400.0],["2011-08-02",5.8215,5.9824,5.72,5.767,494900.0],["2011-08-03",5.8165,5.918,5.6705,5.8215,395900.0],["2011-08-04",5.772,5.8091,5.319,5.3586,831500.0],["2011-08-05",5.423,5.6581,5.0022,5.2869,617800.0],["2011-08-08",5.0938,5.2374,4.8983,4.8983,661100.0],["2011-08-09",4.928,5.2349,4.7448,5.2052,690900.0],["2011-08-10",5.4106,5.4453,5.0987,5.1482,530900.0],["2011-08-11",5.1903,5.3562,5.0938,5.3017,537400.0],["2011-08-12",5.3883,5.4799,5.2943,5.4403,328100.0],["2011-08-15",5.4799,5.5938,5.4453,5.5789,313900.0],["2011-08-16",5.517,5.5566,5.3685,5.4873,286900.0],["2011-08-17",5.5195,5.5566,5.4131,5.4725,160000.0],["2011-08-18",5.3586,5.3611,5.1185,5.2027,372200.0],["2011-08-19",5.1185,5.3017,5.0938,5.1185,207800.0],["2011-08-22",5.2473,5.2572,5.1359,5.1928,202200.0],["2011-08-23",5.225,5.4032,5.1978,5.3958,296900.0],["2011-08-24",5.4007,5.5368,5.3463,5.5022,197900.0],["2011-08-25",5.5566,5.574,5.2745,5.3215,233000.0],["2011-08-26",5.3067,5.5071,5.2497,5.4403,192500.0],["2011-08-29",5.5071,5.7126,5.4502,5.7076,258200.0],["2011-08-30",5.6977,5.7274,5.6111,5.6928,193300.0],["2011-08-31",5.7175,5.8165,5.6953,5.7225,445300.0],["2011-09-01",5.7126,5.767,5.5418,5.5616,301700.0],["2011-09-02",5.4453,5.4997,5.3859,5.3908,353300.0],["2011-09-06",5.2794,5.47,5.2646,5.4428,340100.0],["2011-09-07",5.5269,5.6556,5.4601,5.6334,364400.0],["2011-09-08",5.6185,5.6655,5.5368,5.5641,193500.0],["2011-09-09",5.5368,5.5715,5.4477,5.4898,243400.0],["2011-09-12",5.4453,5.5913,5.4057,5.5814,260900.0],["2011-09-13",5.5863,5.72,5.574,5.7027,284600.0],["2011-09-14",5.7225,5.7547,5.6086,5.7051,299300.0],["2011-09-15",5.7299,5.7472,5.6334,5.6581,429500.0],["2011-09-16",5.6785,5.6912,5.5717,5.6251,292400.0],["2011-09-19",5.5285,5.587,5.4548,5.5209,213600.0],["2011-09-20",5.5209,5.5514,5.3556,5.3734,274700.0],["2011-09-21",5.3684,5.4014,5.1599,5.1828,240900.0],["2011-09-22",5.1218,5.1752,5.0074,5.1015,434800.0],["2011-09-23",5.0913,5.1853,5.071,5.1269,202200.0],["2011-09-26",5.1828,5.1853,5.015,5.1447,206000.0],["2011-09-27",5.2362,5.3404,5.1675,5.2133,496100.0],["2011-09-28",5.2133,5.2768,5.0125,5.0328,222700.0],["2011-09-29",5.1472,5.2921,5.132,5.287,192700.0],["2011-09-30",5.2057,5.2718,5.1142,5.1167,221400.0],["2011-10-03",5.0964,5.2006,4.9871,4.9896,315500.0],["2011-10-04",4.9667,5.2006,4.8041,5.1853,488100.0],["2011-10-05",5.1904,5.2006,5.0837,5.1574,192800.0],["2011-10-06",5.1345,5.2896,5.0913,5.2819,245400.0],["2011-10-07",5.2997,5.3277,5.1472,5.1599,185500.0],["2011-10-10",5.2438,5.3556,5.2133,5.348,218900.0],["2011-10-11",5.3353,5.4472,5.3277,5.4294,198500.0],["2011-10-12",5.4827,5.5183,5.4294,5.4827,199100.0],["2011-10-13",5.4726,5.4827,5.3429,5.4395,153300.0],["2011-10-14",5.5082,5.5234,5.4065,5.5031,133000.0],["2011-10-17",5.4675,5.5209,5.3938,5.4116,147000.0],["2011-10-18",5.4497,5.5895,5.3963,5.5641,147500.0],["2011-10-19",5.5539,5.5895,5.3556,5.3887,243500.0],["2011-10-20",5.3709,5.4243,5.2718,5.3734,177300.0],["2011-10-21",5.4497,5.4929,5.3633,5.4878,186100.0],["2011-10-24",5.5107,5.5768,5.5056,5.5666,153200.0],["2011-10-25",5.5387,5.5666,5.4395,5.47,150300.0],["2011-10-26",5.5437,5.6454,5.4675,5.6302,151000.0],["2011-10-27",5.7395,5.7928,5.648,5.77,361000.0],["2011-10-28",5.7293,5.8055,5.7242,5.742,187700.0],["2011-10-31",5.6505,5.714,5.6073,5.6429,172500.0],["2011-11-01",5.4649,5.531,5.3429,5.376,289700.0],["2011-11-02",5.5031,5.526,5.1803,5.2692,330700.0],["2011-11-03",5.3328,5.3328,5.1726,5.2819,571300.0],["2011-11-04",5.4777,5.6988,5.4141,5.5971,1450700.0],["2011-11-07",5.7166,5.7344,5.6505,5.6835,782400.0],["2011-11-08",5.7598,5.8005,5.6962,5.7903,576900.0],["2011-11-09",5.7217,5.7369,5.6454,5.6785,548900.0],["2011-11-10",5.892,6.014,5.8386,5.8869,783100.0],["2011-11-11",6.0064,6.0064,5.8513,5.8869,631300.0],["2011-11-14",5.925,5.925,5.8055,5.8462,469900.0],["2011-11-15",5.8462,5.9784,5.8462,5.9199,343500.0],["2011-11-16",5.831,5.8666,5.7217,5.7395,685900.0],["2011-11-17",5.7471,5.8183,5.7293,5.7776,535900.0],["2011-11-18",5.7649,5.8716,5.7649,5.8233,506100.0],["2011-11-21",5.7293,5.7547,5.6581,5.7064,431000.0],["2011-11-22",5.7064,5.7649,5.6683,5.6988,260200.0],["2011-11-23",5.6683,5.6886,5.5742,5.5895,428700.0],["2011-11-25",5.5692,5.6963,5.5692,5.5692,132500.0],["2011-11-28",5.7573,5.7827,5.62,5.6734,331500.0],["2011-11-29",5.6785,5.6937,5.6302,5.6556,243700.0],["2011-11-30",5.8361,5.8843,5.775,5.8513,561900.0],["2011-12-01",5.8437,5.8462,5.7623,5.7649,388800.0],["2011-12-02",5.8462,5.8869,5.803,5.8691,348000.0],["2011-12-05",5.9428,5.9733,5.8971,5.9504,374700.0],["2011-12-06",5.8971,5.9225,5.8462,5.8818,450900.0],["2011-12-07",5.8615,5.9098,5.8081,5.8945,323400.0],["2011-12-08",5.8615,5.9021,5.7827,5.7852,366900.0],["2011-12-09",5.831,5.8894,5.8055,5.864,384200.0],["2011-12-12",5.8411,5.8691,5.8132,5.8462,554200.0],["2011-12-13",5.8671,5.9115,5.7157,5.7575,388000.0],["2011-12-14",5.7262,5.7418,5.5878,5.64,499400.0],["2011-12-15",5.6766,5.7262,5.6165,5.6426,280600.0],["2011-12-16",5.6687,5.7027,5.5852,5.5983,439800.0],["2011-12-19",5.6244,5.64,5.5069,5.5148,406900.0],["2011-12-20",5.6061,5.6766,5.5931,5.6165,398500.0],["2011-12-21",5.627,5.6374,5.5643,5.6139,275600.0],["2011-12-22",5.6374,5.7679,5.627,5.7549,228300.0],["2011-12-23",5.7914,5.8227,5.7549,5.8149,155300.0],["2011-12-27",5.8045,5.8201,5.7731,5.8018,157500.0],["2011-12-28",5.8019,5.8071,5.7262,5.7418,134300.0],["2011-12-29",5.781,5.8332,5.7497,5.7731,175400.0],["2011-12-30",5.781,5.8123,5.7418,5.7653,182600.0],["2012-01-03",5.8436,5.8697,5.7731,5.8097,170500.0],["2012-01-04",5.7757,5.8436,5.7679,5.7784,115000.0],["2012-01-05",5.7731,5.8567,5.7183,5.8227,159600.0],["2012-01-06",5.841,5.8723,5.7679,5.828,155700.0],["2012-01-09",5.8462,5.8723,5.7601,5.7914,155000.0],["2012-01-10",5.8514,5.9089,5.7966,5.8958,230600.0],["2012-01-11",5.8854,5.9036,5.8227,5.8775,108300.0],["2012-01-12",5.8723,5.9376,5.8723,5.9036,181200.0],["2012-01-13",5.8723,5.9036,5.8723,5.8775,108300.0],["2012-01-17",5.9036,5.9297,5.8749,5.8854,389400.0],["2012-01-18",5.8984,5.9898,5.8775,5.9872,207600.0],["2012-01-19",6.0002,6.0289,5.9532,6.0054,234200.0],["2012-01-20",6.0028,6.0106,5.9454,5.948,333000.0],["2012-01-23",5.9584,5.9689,5.8749,5.9167,285800.0],["2012-01-24",5.8958,5.9454,5.8801,5.9062,179400.0],["2012-01-25",5.9089,5.9428,5.8854,5.9219,219200.0],["2012-01-26",5.9376,5.9819,5.9297,5.9506,229800.0],["2012-01-27",5.9532,5.9611,5.8984,5.9167,181800.0],["2012-01-30",5.8854,5.935,5.8775,5.9036,198700.0],["2012-01-31",5.935,5.9767,5.8828,5.9637,340900.0],["2012-02-01",5.9715,6.0289,5.9532,6.0185,306800.0],["2012-02-02",6.0106,6.0681,5.9924,6.0394,190500.0],["2012-02-03",6.1046,6.1464,6.0655,6.1203,372000.0],["2012-02-06",6.0785,6.1307,6.0472,6.0968,249200.0],["2012-02-07",6.1072,6.1646,6.0837,6.1437,170300.0],["2012-02-08",6.1933,6.2038,6.0028,6.0498,304900.0],["2012-02-09",6.0915,6.1176,6.0028,6.0994,191500.0],["2012-02-10",6.0576,6.0863,5.9845,5.9845,164400.0],["2012-02-13",6.0315,6.0863,6.0159,6.0785,168100.0],["2012-02-14",6.0655,6.0655,5.9376,5.9584,241200.0],["2012-02-15",5.995,6.0185,5.8906,5.8958,227100.0],["2012-02-16",5.8854,6.0237,5.8775,6.0159,227800.0],["2012-02-17",6.0524,6.0655,6.0315,6.0472,264300.0],["2012-02-21",6.0994,6.162,6.0628,6.1124,238800.0],["2012-02-22",6.1177,6.1203,6.0133,6.042,313700.0],["2012-02-23",6.042,6.1725,6.042,6.1725,438400.0],["2012-02-24",6.1725,6.2351,6.1516,6.2038,231500.0],["2012-02-27",6.1959,6.1959,6.0811,6.1046,284400.0],["2012-02-28",6.1072,6.1177,6.0576,6.0681,305500.0],["2012-02-29",6.0707,6.1046,6.0028,6.0028,351100.0],["2012-03-01",6.0524,6.0524,6.0054,6.0054,389100.0],["2012-03-02",6.0106,6.0315,5.9532,5.9819,551500.0],["2012-03-05",5.995,5.995,5.8854,5.8984,614000.0],["2012-03-06",5.8723,5.9115,5.8045,5.8071,588100.0],["2012-03-07",5.8201,5.8828,5.8201,5.8671,306900.0],["2012-03-08",5.8854,5.8906,5.8462,5.8749,349400.0],["2012-03-09",5.8749,5.9323,5.8593,5.9193,300600.0],["2012-03-12",5.9584,5.9663,5.9219,5.9611,312400.0],["2012-03-13",6.0028,6.0237,5.9637,6.0237,361900.0],["2012-03-14",6.042,6.0655,6.0028,6.0159,306800.0],["2012-03-15",6.0602,6.0681,6.0185,6.0498,547100.0],["2012-03-16",6.0659,6.0819,6.015,6.0337,504400.0],["2012-03-19",6.0176,6.0739,6.0042,6.0123,258300.0],["2012-03-20",5.9828,6.023,5.9667,5.9667,186600.0],["2012-03-21",5.9667,5.9801,5.9346,5.948,211700.0],["2012-03-22",5.9132,5.9453,5.8971,5.9024,209700.0],["2012-03-23",5.9051,5.948,5.8944,5.9346,297100.0],["2012-03-26",5.9641,5.9882,5.9131,5.948,252000.0],["2012-03-27",5.9801,5.9801,5.9131,5.9346,190100.0],["2012-03-28",5.9399,5.9533,5.8944,5.9078,189300.0],["2012-03-29",5.8998,5.9158,5.8676,5.8676,222200.0],["2012-03-30",5.9132,5.9426,5.8944,5.9132,473000.0],["2012-04-02",5.9105,5.9641,5.8944,5.9641,226300.0],["2012-04-03",6.0203,6.0203,5.9239,5.9426,299200.0],["2012-04-04",5.8944,5.9587,5.8944,5.9533,400800.0],["2012-04-05",5.9185,5.9587,5.8676,5.8703,226200.0],["2012-04-09",5.8435,5.8515,5.8167,5.8408,231600.0],["2012-04-10",5.806,5.8167,5.6265,5.6559,552200.0],["2012-04-11",5.7095,5.7685,5.6908,5.739,251900.0],["2012-04-12",5.7578,5.7578,5.7229,5.747,155200.0],["2012-04-13",5.7551,5.7551,5.5943,5.5997,388600.0],["2012-04-16",5.5461,5.5514,5.3719,5.4871,735500.0],["2012-04-17",5.5032,5.5997,5.4952,5.5648,222100.0],["2012-04-18",5.5595,5.5595,5.4496,5.4979,201900.0],["2012-04-19",5.4711,5.5407,5.4443,5.4898,211800.0],["2012-04-20",5.5514,5.5514,5.4925,5.5139,170200.0],["2012-04-23",5.4711,5.4711,5.3934,5.4657,216600.0],["2012-04-24",5.447,5.53,5.447,5.522,179400.0],["2012-04-25",5.5568,5.6131,5.5488,5.5595,166700.0],["2012-04-26",5.5595,5.5782,5.5407,5.5541,172400.0],["2012-04-27",5.5541,5.6104,5.5488,5.5997,162000.0],["2012-04-30",5.5809,5.5916,5.5488,5.5622,140500.0],["2012-05-01",5.5327,5.6506,5.5327,5.5648,256000.0],["2012-05-02",5.6265,5.8676,5.6077,5.8676,488600.0],["2012-05-03",5.881,5.8917,5.7604,5.8381,318300.0],["2012-05-04",5.7845,5.7845,5.7095,5.7444,348300.0],["2012-05-07",5.7417,5.8194,5.7202,5.814,258900.0],["2012-05-08",5.8006,5.8542,5.7765,5.8247,251900.0],["2012-05-09",5.7979,5.8917,5.7926,5.8676,174200.0],["2012-05-10",5.8944,5.9533,5.8783,5.9292,184000.0],["2012-05-11",5.8864,5.9132,5.8435,5.873,146700.0],["2012-05-14",5.8408,5.8435,5.7872,5.7926,157000.0],["2012-05-15",5.7872,5.8542,5.7872,5.7953,108000.0],["2012-05-16",5.7979,5.8488,5.7604,5.7819,254000.0],["2012-05-17",5.8033,5.8033,5.7068,5.7068,181000.0],["2012-05-18",5.6934,5.7256,5.5863,5.5997,219000.0],["2012-05-21",5.6131,5.7578,5.5997,5.7578,169400.0],["2012-05-22",5.7685,5.8381,5.6774,5.7149,196000.0],["2012-05-23",5.6586,5.8113,5.6318,5.7926,184400.0],["2012-05-24",5.8113,5.8221,5.7444,5.8221,127000.0],["2012-05-25",5.8328,5.8462,5.7765,5.8221,104000.0],["2012-05-29",5.8328,5.8676,5.7497,5.7979,164700.0],["2012-05-30",5.7765,5.8676,5.7336,5.814,204900.0],["2012-05-31",5.8328,5.8596,5.7604,5.8328,383700.0],["2012-06-01",5.7604,5.8569,5.7336,5.7551,293300.0],["2012-06-04",5.7926,5.8354,5.747,5.7738,176800.0],["2012-06-05",5.7712,5.8676,5.747,5.8408,210000.0],["2012-06-06",5.8622,5.8944,5.8596,5.8917,172400.0],["2012-06-07",5.9319,5.9828,5.8917,5.8944,223500.0],["2012-06-08",5.8917,5.9399,5.8676,5.9373,148900.0],["2012-06-11",5.9882,5.9882,5.8944,5.8971,205800.0],["2012-06-12",5.7738,5.9319,5.7738,5.9292,202400.0],["2012-06-13",5.9051,5.948,5.8783,5.889,172200.0],["2012-06-14",5.9105,5.9105,5.8488,5.8998,501600.0],["2012-06-15",5.908,5.9769,5.8887,5.8942,364200.0],["2012-06-18",5.8612,5.9411,5.8557,5.897,209900.0],["2012-06-19",5.908,6.0457,5.8915,6.0182,258300.0],["2012-06-20",6.0154,6.0182,5.9411,5.9576,132900.0],["2012-06-21",5.9576,5.9714,5.9025,5.9218,161500.0],["2012-06-22",5.9328,6.0154,5.9108,6.0127,221500.0],["2012-06-25",5.9714,5.9769,5.9218,5.9218,112300.0],["2012-06-26",5.9383,5.9686,5.9245,5.9438,95000.0],["2012-06-27",5.9576,6.087,5.9576,6.0843,276900.0],["2012-06-28",6.0705,6.1807,6.0375,6.1697,344200.0],["2012-06-29",6.2193,6.2248,6.0567,6.1311,262100.0],["2012-07-02",6.1311,6.211,6.0953,6.2055,216800.0],["2012-07-03",6.211,6.2909,6.2055,6.2771,141000.0],["2012-07-05",6.2661,6.2936,6.2496,6.2743,159200.0],["2012-07-06",6.2551,6.3046,6.2385,6.2633,161200.0],["2012-07-09",6.2385,6.2936,6.2385,6.2881,184400.0],["2012-07-10",6.2936,6.3046,6.2798,6.2936,246900.0],["2012-07-11",6.3074,6.3212,6.2661,6.3019,245100.0],["2012-07-12",6.2826,6.3404,6.2303,6.3377,241100.0],["2012-07-13",6.3404,6.4038,6.3294,6.3928,168500.0],["2012-07-16",6.368,6.4313,6.3515,6.4065,165000.0],["2012-07-17",6.4093,6.4258,6.379,6.4093,300900.0],["2012-07-18",6.4065,6.4313,6.3873,6.4258,183500.0],["2012-07-19",6.4313,6.4313,6.3322,6.3404,114300.0],["2012-07-20",6.3294,6.3597,6.3212,6.3294,111300.0],["2012-07-23",6.2661,6.3349,6.2137,6.2798,120400.0],["2012-07-24",6.2991,6.3212,6.211,6.2551,106500.0],["2012-07-25",6.2881,6.3239,6.2468,6.2688,99000.0],["2012-07-26",6.3101,6.3322,6.2468,6.3074,118100.0],["2012-07-27",6.3294,6.3625,6.2606,6.2688,199600.0],["2012-07-30",6.2523,6.3349,6.2523,6.3101,104300.0],["2012-07-31",6.2743,6.4038,6.2496,6.2716,350400.0],["2012-08-01",6.2688,6.2964,6.1559,6.1559,267800.0],["2012-08-02",6.1421,6.1807,6.0926,6.1311,196700.0],["2012-08-03",6.2027,6.2606,6.1311,6.1449,270300.0],["2012-08-06",6.1559,6.357,6.1421,6.3157,273000.0],["2012-08-07",6.2881,6.3267,6.2248,6.233,178400.0],["2012-08-08",6.2275,6.2964,6.2275,6.2936,141900.0],["2012-08-09",6.2633,6.3157,6.2413,6.3101,140200.0],["2012-08-10",6.2909,6.3101,6.2551,6.2798,113800.0],["2012-08-13",6.2633,6.3212,6.2413,6.3212,265500.0],["2012-08-14",6.3349,6.3349,6.2854,6.3129,152000.0],["2012-08-15",6.2936,6.3239,6.2936,6.3239,104500.0],["2012-08-16",6.3046,6.3625,6.3046,6.3625,160900.0],["2012-08-17",6.3542,6.3542,6.3267,6.3542,170600.0],["2012-08-20",6.3542,6.3652,6.3129,6.3542,251600.0],["2012-08-21",6.357,6.3625,6.3267,6.3487,295900.0],["2012-08-22",6.3349,6.3542,6.1201,6.3322,209300.0],["2012-08-23",6.2909,6.3239,6.189,6.2606,290300.0],["2012-08-24",6.2661,6.3377,6.233,6.3377,208800.0],["2012-08-27",6.3349,6.3625,6.2991,6.3515,188500.0],["2012-08-28",6.3763,6.39,6.3157,6.3239,223900.0],["2012-08-29",6.3432,6.4176,6.3239,6.401,194900.0],["2012-08-30",6.3845,6.4038,6.346,6.357,190000.0],["2012-08-31",6.3928,6.3928,6.3349,6.3707,288800.0],["2012-09-04",6.3762,6.4726,6.368,6.4534,281900.0],["2012-09-05",6.4671,6.4671,6.4093,6.4203,169200.0],["2012-09-06",6.4534,6.4671,6.2936,6.4368,400600.0],["2012-09-07",6.4671,6.503,6.3955,6.4644,267600.0],["2012-09-10",6.4644,6.4837,6.4424,6.4506,246500.0],["2012-09-11",6.4671,6.4782,6.4451,6.4699,139000.0],["2012-09-12",6.4974,6.5085,6.4451,6.4727,168200.0],["2012-09-13",6.4892,6.5277,6.4341,6.5002,217900.0],["2012-09-14",6.5277,6.5305,6.4864,6.5167,285500.0],["2012-09-17",6.525,6.5332,6.4892,6.5029,434400.0],["2012-09-18",6.5256,6.5849,6.4493,6.5397,446500.0],["2012-09-19",6.5397,6.5482,6.4577,6.4634,290500.0],["2012-09-20",6.4577,6.5058,6.4295,6.4549,222500.0],["2012-09-21",6.5114,6.5708,6.4577,6.5482,355200.0],["2012-09-24",6.551,6.5849,6.4888,6.5086,282900.0],["2012-09-25",6.5284,6.5595,6.3532,6.356,268500.0],["2012-09-26",6.3532,6.469,6.3475,6.4238,215900.0],["2012-09-27",6.4521,6.5001,6.4266,6.4945,266700.0],["2012-09-28",6.469,6.4888,6.4493,6.4775,318900.0],["2012-10-01",6.486,6.486,6.3927,6.4323,170200.0],["2012-10-02",6.469,6.4945,6.3984,6.4436,221700.0],["2012-10-03",6.469,6.4719,6.3786,6.3927,132000.0],["2012-10-04",6.3956,6.4238,6.3786,6.4182,130900.0],["2012-10-05",6.4295,6.4916,6.421,6.4323,86600.0],["2012-10-08",6.4323,6.4662,6.4012,6.4238,127200.0],["2012-10-09",6.4379,6.486,6.3645,6.3701,124000.0],["2012-10-10",6.3871,6.3984,6.3051,6.3419,115300.0],["2012-10-11",6.3814,6.3871,6.3362,6.3673,134300.0],["2012-10-12",6.4069,6.4069,6.3192,6.339,116400.0],["2012-10-15",6.339,6.3729,6.2769,6.3334,143300.0],["2012-10-16",6.3419,6.4577,6.3334,6.4577,148500.0],["2012-10-17",6.4577,6.5199,6.4408,6.4916,116400.0],["2012-10-18",6.469,6.5058,6.4436,6.4747,110300.0],["2012-10-19",6.4436,6.4606,6.3729,6.3786,186900.0],["2012-10-22",6.3843,6.4182,6.3588,6.3871,94500.0],["2012-10-23",6.3616,6.3927,6.3306,6.3786,192000.0],["2012-10-24",6.4464,6.5001,6.4125,6.4634,267300.0],["2012-10-25",6.4719,6.5086,6.4493,6.5058,189400.0],["2012-10-26",6.486,6.5114,6.4408,6.4719,136000.0],["2012-10-31",6.4916,6.5114,6.4323,6.4408,183600.0],["2012-11-01",6.4379,6.4747,6.4153,6.4521,316100.0],["2012-11-02",6.469,6.5143,6.421,6.4803,492700.0],["2012-11-05",6.4662,6.5114,6.4323,6.4916,273400.0],["2012-11-06",6.5199,6.5227,6.4719,6.4973,215700.0],["2012-11-07",6.4464,6.4973,6.3786,6.404,253100.0],["2012-11-08",6.404,6.4266,6.3588,6.3616,330200.0],["2012-11-09",6.2882,6.3814,6.2882,6.3475,262100.0],["2012-11-12",6.3419,6.4069,6.3419,6.3984,144900.0],["2012-11-13",6.3927,6.4069,6.3334,6.356,240300.0],["2012-11-14",6.3588,6.3588,6.0055,6.0621,445100.0],["2012-11-15",6.0592,6.1808,6.0338,6.1582,264600.0],["2012-11-16",6.1582,6.3701,6.1582,6.3532,284800.0],["2012-11-19",6.3729,6.486,6.3419,6.4323,282700.0],["2012-11-20",6.4295,6.4323,6.3419,6.3843,176200.0],["2012-11-21",6.3729,6.421,6.3588,6.3814,135200.0],["2012-11-23",6.4153,6.4323,6.3927,6.4238,96800.0],["2012-11-26",6.4238,6.4238,6.2882,6.3899,344300.0],["2012-11-27",6.3645,6.421,6.3588,6.3786,142800.0],["2012-11-28",6.3588,6.3871,6.2853,6.3503,209800.0],["2012-11-29",6.3701,6.4719,6.3475,6.4606,171300.0],["2012-11-30",6.4803,6.4973,6.4295,6.4719,336600.0],["2012-12-03",6.5001,6.5256,6.4577,6.4747,108200.0],["2012-12-04",6.4888,6.5001,6.4351,6.4493,84600.0],["2012-12-05",6.4577,6.4719,6.3843,6.4606,84500.0],["2012-12-06",6.4408,6.469,6.4238,6.4521,90900.0],["2012-12-07",6.4719,6.4747,6.3588,6.4634,128900.0],["2012-12-10",6.4719,6.4945,6.4182,6.4803,135500.0],["2012-12-11",6.5143,6.534,6.4266,6.5086,205700.0],["2012-12-12",6.5058,6.5453,6.4379,6.4662,335900.0],["2012-12-13",6.4803,6.5566,6.469,6.5058,159200.0],["2012-12-14",6.5143,6.5849,6.4973,6.5312,205800.0],["2012-12-17",6.5284,6.6329,6.5199,6.5793,359200.0],["2012-12-18",6.6344,6.8432,6.6141,6.8316,450200.0],["2012-12-19",6.8171,6.8606,6.7765,6.8577,297400.0],["2012-12-20",6.8722,6.9477,6.82,6.9419,256800.0],["2012-12-21",6.8926,6.8955,6.7098,6.8868,556900.0],["2012-12-24",6.8693,6.8693,6.7504,6.8548,119400.0],["2012-12-26",6.8461,6.9274,6.8287,6.8664,151400.0],["2012-12-27",6.8548,6.9187,6.7678,6.8664,222000.0],["2012-12-28",6.8113,6.9158,6.7997,6.8519,130100.0],["2012-12-31",6.8229,6.9506,6.8171,6.9361,223700.0],["2013-01-02",6.997,7.1362,6.9332,7.0898,509400.0],["2013-01-03",7.1333,7.2842,7.0956,7.1478,250500.0],["2013-01-04",7.1652,7.2378,7.1275,7.1826,179900.0],["2013-01-07",7.1913,7.2291,7.1101,7.2233,487300.0],["2013-01-08",7.0057,7.026,6.9042,6.9129,5682200.0],["2013-01-09",6.9622,7.0956,6.9622,7.0869,1673400.0],["2013-01-10",7.0811,7.113,7.055,7.1072,476900.0],["2013-01-11",7.1072,7.1623,7.0695,7.1507,589500.0],["2013-01-14",7.1594,7.1652,7.0927,7.113,381200.0],["2013-01-15",7.0898,7.1594,7.0202,7.1478,444500.0],["2013-01-16",7.1333,7.1826,7.1072,7.1652,431000.0],["2013-01-17",7.2058,7.2378,7.1507,7.1855,342300.0],["2013-01-18",7.1913,7.203,7.1652,7.1913,318100.0],["2013-01-22",7.2146,7.2378,7.1884,7.2088,290200.0],["2013-01-23",7.2204,7.2378,7.1594,7.2291,338700.0],["2013-01-24",7.2146,7.2523,7.1072,7.1565,450500.0],["2013-01-25",7.1623,7.1855,7.1072,7.1565,309800.0],["2013-01-28",7.1594,7.2,7.1536,7.1884,306400.0],["2013-01-29",7.1681,7.1942,7.1362,7.1913,461100.0],["2013-01-30",7.171,7.2349,7.1594,7.2233,621700.0],["2013-01-31",7.2378,7.3451,7.2175,7.3306,1568100.0],["2013-02-01",7.3393,7.3625,7.2378,7.2784,515300.0],["2013-02-04",7.2552,7.3654,7.2523,7.2726,268000.0],["2013-02-05",7.2871,7.3567,7.2668,7.2784,391300.0],["2013-02-06",7.2639,7.2987,7.2291,7.2639,345200.0],["2013-02-07",7.2842,7.2871,7.1971,7.2291,393700.0],["2013-02-08",7.2262,7.29,7.2233,7.2552,251000.0],["2013-02-11",7.2552,7.261,7.2029,7.2465,331000.0],["2013-02-12",7.2581,7.3161,7.2291,7.2726,354700.0],["2013-02-13",7.2871,7.3393,7.2842,7.3364,304200.0],["2013-02-14",7.3219,7.3886,7.3161,7.377,277600.0],["2013-02-15",7.3973,7.4524,7.3799,7.406,285500.0],["2013-02-19",7.4379,7.5279,7.406,7.4379,641700.0],["2013-02-20",7.4495,7.4814,7.3451,7.3625,394900.0],["2013-02-21",7.3219,7.3335,7.1826,7.2465,504500.0],["2013-02-22",7.2929,7.3625,7.2523,7.3364,336300.0],["2013-02-25",7.3683,7.3944,7.1652,7.1768,375600.0],["2013-02-26",7.2262,7.3045,7.0956,7.142,441100.0],["2013-02-27",7.1594,7.2291,7.1362,7.1623,436400.0],["2013-02-28",7.1768,7.1855,7.0724,7.1101,506900.0],["2013-03-01",7.0985,7.1101,7.0028,7.055,364200.0],["2013-03-04",7.055,7.0579,6.9158,6.9419,652300.0],["2013-03-05",6.9883,7.0057,6.9245,6.9245,574500.0],["2013-03-06",6.9187,6.9941,6.8809,6.9071,440900.0],["2013-03-07",6.9506,7.1478,6.8984,7.0811,675800.0],["2013-03-08",7.1072,7.2175,7.0927,7.1681,479500.0],["2013-03-11",7.2059,7.2378,7.1594,7.1942,319000.0],["2013-03-12",7.1942,7.1942,7.1043,7.1188,356600.0],["2013-03-13",7.1478,7.1768,7.0637,7.142,392900.0],["2013-03-14",7.1768,7.203,7.142,7.1913,281300.0],["2013-03-15",7.2349,7.2378,7.1333,7.1507,485300.0],["2013-03-18",7.1304,7.1768,7.1072,7.1159,459300.0],["2013-03-19",7.1367,7.2259,6.9881,7.0208,612100.0],["2013-03-20",7.0535,7.1159,7.0208,7.0683,308700.0],["2013-03-21",7.0594,7.1189,6.994,7.0089,222900.0],["2013-03-22",7.0327,7.0624,7.0178,7.0475,211200.0],["2013-03-25",7.0921,7.1159,6.991,7.0356,311200.0],["2013-03-26",7.0683,7.0921,6.9583,7.0059,407900.0],["2013-03-27",7.0089,7.0237,6.9494,7.0208,249200.0],["2013-03-28",7.0446,7.0446,6.9524,6.9851,359800.0],["2013-04-01",6.9672,7.0178,6.8453,6.8988,321200.0],["2013-04-02",6.9672,7.0178,6.8899,6.9078,275100.0],["2013-04-03",6.9375,6.9375,6.7799,6.7829,381500.0],["2013-04-04",6.7591,6.884,6.7531,6.8721,228100.0],["2013-04-05",6.8215,6.8988,6.7977,6.8929,252100.0],["2013-04-08",6.8988,7.0475,6.8423,7.0386,456900.0],["2013-04-09",7.0208,7.0475,6.9375,6.9405,342700.0],["2013-04-10",6.9643,7.0416,6.9613,6.9762,250300.0],["2013-04-11",6.9732,6.991,6.9167,6.9613,307600.0],["2013-04-12",6.9494,6.9583,6.8632,6.8899,260900.0],["2013-04-15",6.8899,6.8929,6.6966,6.7264,362400.0],["2013-04-16",6.8007,6.8453,6.774,6.8334,283100.0],["2013-04-17",6.8305,6.8632,6.6401,6.7353,401400.0],["2013-04-18",6.7115,6.8096,6.6996,6.7353,331500.0],["2013-04-19",6.7293,6.8067,6.7204,6.8007,233100.0],["2013-04-22",6.8334,6.8691,6.7234,6.8453,237300.0],["2013-04-23",6.8691,6.9791,6.8542,6.9524,239200.0],["2013-04-24",6.9702,6.9851,6.9018,6.9762,206400.0],["2013-04-25",7.0029,7.0148,6.9643,6.9881,201500.0],["2013-04-26",6.9881,7.0327,6.9316,7.0089,304600.0],["2013-04-29",7.0475,7.1576,7.0089,7.104,312600.0],["2013-04-30",7.11,7.1754,7.0951,7.1159,306500.0],["2013-05-01",7.1189,7.1189,6.9256,6.9583,595700.0],["2013-05-02",6.9851,7.0921,6.9672,7.0148,200300.0],["2013-05-03",7.0892,7.1338,7.0564,7.0594,235600.0],["2013-05-06",7.0951,7.11,7.0089,7.0416,228700.0],["2013-05-07",7.0297,7.0505,6.997,7.0446,287000.0],["2013-05-08",7.0743,7.1813,7.0505,7.1665,481500.0],["2013-05-09",7.1665,7.1784,7.0743,7.11,302700.0],["2013-05-10",7.104,7.1605,7.104,7.1427,242500.0],["2013-05-13",7.1546,7.1992,7.1248,7.1694,241200.0],["2013-05-14",7.1932,7.2259,7.1754,7.1873,313200.0],["2013-05-15",7.1724,7.2022,7.1397,7.1486,142900.0],["2013-05-16",7.1367,7.223,7.1159,7.1754,247000.0],["2013-05-17",7.2141,7.2408,7.1367,7.1576,231000.0],["2013-05-20",7.1367,7.2081,7.1278,7.2081,374800.0],["2013-05-21",7.2111,7.2408,7.1694,7.2319,220100.0],["2013-05-22",7.2557,7.3003,7.1219,7.1694,359300.0],["2013-05-23",7.1397,7.1665,7.0624,7.1457,208500.0],["2013-05-24",7.0921,7.2051,7.0921,7.2051,136400.0],["2013-05-28",7.3003,7.3003,7.0921,7.107,289000.0],["2013-05-29",7.0862,7.0981,6.991,7.0386,210100.0],["2013-05-30",7.0327,7.0743,7.0118,7.0654,170800.0],["2013-05-31",7.0743,7.0981,6.8334,6.8394,551500.0],["2013-06-03",6.8364,6.9286,6.7829,6.8632,455200.0],["2013-06-04",6.8691,6.8988,6.7948,6.8007,370400.0],["2013-06-05",6.8275,6.8364,6.7056,6.7056,329900.0],["2013-06-06",6.7264,6.8037,6.7204,6.7858,295500.0],["2013-06-07",6.8483,6.8572,6.7769,6.8334,261300.0],["2013-06-10",6.8394,6.9167,6.8394,6.9167,164400.0],["2013-06-11",6.8988,6.8988,6.8186,6.8305,237500.0],["2013-06-12",6.887,6.9048,6.7353,6.7858,388200.0],["2013-06-13",6.8037,6.884,6.7412,6.8602,241100.0],["2013-06-14",7.0059,7.0059,6.878,6.9851,465000.0],["2013-06-17",7.0654,7.0951,6.9791,7.0237,564400.0],["2013-06-18",7.0146,7.0726,7.0115,7.0451,510000.0],["2013-06-19",7.0359,7.1183,7.0054,7.0237,345500.0],["2013-06-20",6.9688,6.978,6.8925,6.9261,423400.0],["2013-06-21",6.9414,6.9566,6.8803,6.9108,652000.0],["2013-06-24",6.8986,6.9108,6.6118,6.7461,599100.0],["2013-06-25",6.8041,6.8773,6.7674,6.8773,260800.0],["2013-06-26",6.9444,7.0176,6.9047,6.9658,303700.0],["2013-06-27",7.0085,7.1671,7.0085,7.1153,342500.0],["2013-06-28",7.1153,7.1427,7.0451,7.0451,392000.0],["2013-07-01",7.1916,7.2251,7.0848,7.1702,316900.0],["2013-07-02",7.2068,7.277,7.1183,7.2007,443000.0],["2013-07-03",7.1946,7.216,7.1336,7.1366,154200.0],["2013-07-05",7.2007,7.2038,7.0512,7.161,191500.0],["2013-07-08",7.1854,7.2221,7.1427,7.1763,161000.0],["2013-07-09",7.216,7.216,7.1488,7.1671,203300.0],["2013-07-10",7.1458,7.2129,7.1031,7.2068,185400.0],["2013-07-11",7.28,7.3594,7.2129,7.3533,317400.0],["2013-07-12",7.3685,7.3899,7.335,7.3868,240300.0],["2013-07-15",7.4143,7.4631,7.3502,7.4448,240800.0],["2013-07-16",7.4601,7.4936,7.4204,7.4448,272400.0],["2013-07-17",7.4906,7.4906,7.4143,7.4478,160900.0],["2013-07-18",7.4753,7.5211,7.399,7.4906,193600.0],["2013-07-19",7.4906,7.5028,7.4112,7.4753,140600.0],["2013-07-22",7.457,7.5638,7.457,7.5363,192600.0],["2013-07-23",7.5607,7.6401,7.5363,7.637,297600.0],["2013-07-24",6.7125,7.0726,6.4471,6.9597,3051200.0],["2013-07-25",6.7827,6.8498,6.6668,6.8407,978000.0],["2013-07-26",6.7857,6.8041,6.6942,6.7827,481300.0],["2013-07-29",6.74,6.7919,6.7125,6.7827,387800.0],["2013-07-30",6.7827,6.7827,6.682,6.7461,413700.0],["2013-07-31",6.7583,6.7583,6.6668,6.7217,405800.0],["2013-08-01",6.7888,6.8071,6.6759,6.7827,307400.0],["2013-08-02",6.74,6.7766,6.682,6.7644,369700.0],["2013-08-05",6.682,6.8071,6.6668,6.7949,672300.0],["2013-08-06",6.798,6.8071,6.7583,6.7766,413200.0],["2013-08-07",6.7522,6.7949,6.6912,6.7827,532400.0],["2013-08-08",6.8346,6.8346,6.7766,6.8132,411200.0],["2013-08-09",6.8132,6.8193,6.743,6.7888,241700.0],["2013-08-12",6.7339,6.7888,6.6881,6.7308,352900.0],["2013-08-13",6.7552,6.7827,6.6973,6.7644,358000.0],["2013-08-14",6.7705,6.7705,6.7278,6.74,167400.0],["2013-08-15",6.7186,6.7339,6.6729,6.7217,281900.0],["2013-08-16",6.6851,6.74,6.6576,6.7003,325200.0],["2013-08-19",6.6912,6.7339,6.6607,6.6729,486900.0],["2013-08-20",6.6729,6.7095,6.6515,6.6973,374600.0],["2013-08-21",6.682,6.7217,6.6637,6.679,248000.0],["2013-08-22",6.6942,6.7735,6.6515,6.7186,227800.0],["2013-08-23",6.7156,6.743,6.7064,6.7339,199600.0],["2013-08-26",6.7278,6.7278,6.6973,6.7095,208200.0],["2013-08-27",6.6607,6.6973,6.6271,6.6332,270600.0],["2013-08-28",6.6393,6.6881,6.621,6.6332,217400.0],["2013-08-29",6.6362,6.7095,6.6088,6.7003,255600.0],["2013-08-30",6.7095,6.7308,6.6393,6.6973,315100.0],["2013-09-03",6.7552,6.7674,6.6332,6.6668,318100.0],["2013-09-04",6.6942,6.7186,6.6515,6.7095,224800.0],["2013-09-05",6.7278,6.7583,6.6881,6.7125,230100.0],["2013-09-06",6.7644,6.7888,6.6698,6.7308,131100.0],["2013-09-09",6.7278,6.7888,6.7186,6.7796,141500.0],["2013-09-10",6.7949,6.8315,6.7735,6.8285,173900.0],["2013-09-11",6.8285,6.8529,6.7796,6.8437,167100.0],["2013-09-12",6.8468,6.8712,6.8224,6.8376,185300.0],["2013-09-13",6.8681,6.8773,6.8102,6.8254,120200.0],["2013-09-16",6.8956,6.8956,6.8254,6.8651,221400.0],["2013-09-17",6.8402,6.8837,6.7719,6.8464,316400.0],["2013-09-18",6.8464,6.8775,6.7874,6.8309,246700.0],["2013-09-19",6.834,6.8651,6.803,6.8495,190700.0],["2013-09-20",6.8433,6.8899,6.7998,6.803,326000.0],["2013-09-23",6.803,6.8247,6.7377,6.7936,191900.0],["2013-09-24",6.803,6.8651,6.7626,6.8309,157800.0],["2013-09-25",6.8464,6.9024,6.8061,6.8309,147300.0],["2013-09-26",6.862,6.862,6.803,6.8433,171100.0],["2013-09-27",6.8309,6.8713,6.8247,6.8278,151300.0],["2013-09-30",6.7998,6.9179,6.775,6.8899,316000.0],["2013-10-01",6.9024,6.9241,6.8495,6.8775,158300.0],["2013-10-02",6.8713,6.8899,6.7843,6.7998,242300.0],["2013-10-03",6.7719,6.8278,6.7595,6.8061,212200.0],["2013-10-04",6.7936,6.8589,6.7843,6.8278,104300.0],["2013-10-07",6.775,6.8495,6.7564,6.8216,321600.0],["2013-10-08",6.834,6.8464,6.7564,6.8154,474600.0],["2013-10-09",6.8371,6.8899,6.8309,6.8495,185200.0],["2013-10-10",6.9086,6.9862,6.8868,6.9707,263800.0],["2013-10-11",6.9334,7.0266,6.9334,7.0266,182800.0],["2013-10-14",7.0111,7.0173,6.9707,7.0049,111200.0],["2013-10-15",6.9987,6.9987,6.8775,6.893,184500.0],["2013-10-16",6.9396,6.9427,6.8402,6.8868,207300.0],["2013-10-17",6.8744,7.0204,6.834,6.9893,129800.0],["2013-10-18",7.0297,7.0452,6.9831,7.0328,174300.0],["2013-10-21",7.0328,7.0328,6.9676,6.9862,287300.0],["2013-10-22",7.0142,7.0421,6.9676,7.0049,134900.0],["2013-10-23",6.9987,7.1478,6.9893,7.0763,249600.0],["2013-10-24",7.0981,7.1353,7.0856,7.1167,141100.0],["2013-10-25",7.1447,7.1757,7.1291,7.1633,126000.0],["2013-10-28",7.1633,7.1881,7.1353,7.1819,111400.0],["2013-10-29",7.1944,7.2068,7.1571,7.1944,137300.0],["2013-10-30",7.2161,7.2192,7.1012,7.1074,254100.0],["2013-10-31",7.1136,7.2347,6.9893,7.1353,369800.0],["2013-11-01",6.9924,7.1322,6.7967,6.8464,698400.0],["2013-11-04",6.8371,6.9645,6.834,6.9272,379600.0],["2013-11-05",6.9179,7.0235,6.9086,6.9365,280500.0],["2013-11-06",6.9521,7.0142,6.9521,6.9645,181900.0],["2013-11-07",6.9893,6.9893,6.8775,6.9024,197900.0],["2013-11-08",6.8961,7.0111,6.8558,7.0049,279200.0],["2013-11-11",7.0049,7.0049,6.8806,6.8806,289300.0],["2013-11-12",6.8558,6.8744,6.8092,6.862,359500.0],["2013-11-13",6.8433,6.9427,6.8433,6.9241,139400.0],["2013-11-14",6.9241,6.9458,6.8775,6.9427,191300.0],["2013-11-15",6.9334,6.9458,6.893,6.921,163400.0],["2013-11-18",6.9272,7.0453,6.921,6.9893,218200.0],["2013-11-19",7.0111,7.0453,6.9396,6.9707,159500.0],["2013-11-20",7.008,7.0142,6.9365,6.9676,130700.0],["2013-11-21",6.98,7.1043,6.9583,7.1043,507300.0],["2013-11-22",7.1136,7.1788,7.0515,7.1571,226200.0],["2013-11-25",7.1571,7.2254,7.1353,7.1757,355400.0],["2013-11-26",7.1757,7.1944,7.1509,7.1633,134400.0],["2013-11-27",7.1664,7.1913,7.126,7.1788,126200.0],["2013-11-29",7.1602,7.2068,7.1447,7.1912,189200.0],["2013-12-02",7.1913,7.1913,7.039,7.067,196200.0],["2013-12-03",7.0421,7.095,7.0111,7.0608,148100.0],["2013-12-04",7.0266,7.0981,6.9924,7.067,218300.0],["2013-12-05",7.0732,7.0794,7.0049,7.0421,132800.0],["2013-12-06",7.126,7.2006,7.0577,7.1322,224500.0],["2013-12-09",7.1571,7.1726,7.0825,7.126,221700.0],["2013-12-10",7.1291,7.1322,7.0421,7.0732,227100.0],["2013-12-11",7.0763,7.1105,7.0328,7.039,139600.0],["2013-12-12",7.0608,7.0794,6.9924,6.9955,197900.0],["2013-12-13",6.9924,7.0639,6.9769,7.0204,215200.0],["2013-12-16",7.0577,7.0856,6.9955,7.0173,216200.0],["2013-12-17",6.9952,7.1058,6.973,7.1027,383500.0],["2013-12-18",7.1153,7.1849,7.1058,7.1406,339900.0],["2013-12-19",7.1217,7.1375,7.0869,7.1153,297600.0],["2013-12-20",7.1153,7.1912,7.1153,7.1659,412600.0],["2013-12-23",7.1469,7.1944,7.1311,7.1628,178800.0],["2013-12-24",7.1628,7.2228,7.1596,7.2165,82300.0],["2013-12-26",7.2292,7.2545,7.1469,7.1564,170800.0],["2013-12-27",7.1628,7.1754,7.1153,7.1469,123800.0],["2013-12-30",7.1311,7.1596,7.1153,7.1153,166700.0],["2013-12-31",7.1058,7.1881,7.1058,7.1311,183700.0],["2014-01-02",7.1153,7.1438,7.1153,7.1375,177100.0],["2014-01-03",7.1975,7.2102,7.1217,7.1849,165700.0],["2014-01-06",7.1881,7.2292,7.1564,7.1596,121000.0],["2014-01-07",7.1659,7.1881,7.1153,7.1185,147700.0],["2014-01-08",7.1185,7.1501,7.0995,7.1501,183900.0],["2014-01-09",7.1564,7.1817,7.1153,7.1596,136700.0],["2014-01-10",7.1628,7.1628,7.1153,7.1248,128100.0],["2014-01-13",7.0869,7.1533,7.0679,7.1343,224000.0],["2014-01-14",7.1343,7.1722,7.1153,7.1217,140600.0],["2014-01-15",7.1248,7.1944,7.1027,7.1691,135900.0],["2014-01-16",7.128,7.1849,7.1153,7.1691,121300.0],["2014-01-17",7.1659,7.2545,7.1659,7.2513,465600.0],["2014-01-21",7.2576,7.3399,7.226,7.3399,329800.0],["2014-01-22",7.3399,7.343,7.2924,7.3209,114500.0],["2014-01-23",7.3114,7.3493,7.2734,7.3146,135600.0],["2014-01-24",7.2734,7.2893,7.1533,7.2039,157700.0],["2014-01-27",7.2102,7.2197,7.0805,7.1975,314200.0],["2014-01-28",7.1817,7.1912,7.1185,7.1564,182000.0],["2014-01-29",7.1217,7.1406,6.992,7.011,143900.0],["2014-01-30",7.0679,7.1153,7.0046,7.0805,173100.0],["2014-01-31",6.9952,7.0647,6.9635,6.9983,232000.0],["2014-02-03",7.0205,7.0205,6.8876,6.9034,267600.0],["2014-02-04",6.9193,6.9825,6.8813,6.9098,229200.0],["2014-02-05",6.8908,6.9446,6.8845,6.8971,300400.0],["2014-02-06",6.894,6.9604,6.8908,6.9446,155200.0],["2014-02-07",6.9762,6.9825,6.8876,6.9414,244200.0],["2014-02-10",6.9414,6.9572,6.9034,6.9572,193200.0],["2014-02-11",6.9793,7.0015,6.9319,6.973,183100.0],["2014-02-12",7.0078,7.0173,6.9351,6.9509,155000.0],["2014-02-13",6.9256,6.9793,6.9256,6.9446,260600.0],["2014-02-14",6.9477,6.9888,6.9287,6.9572,248500.0],["2014-02-18",6.9509,7.0647,6.9414,7.0426,269000.0],["2014-02-19",7.0299,7.0742,6.9382,6.9414,177000.0],["2014-02-20",6.973,7.0363,6.9382,7.0268,127000.0],["2014-02-21",7.0616,7.1058,7.0299,7.0647,168700.0],["2014-02-24",7.0489,7.1343,7.0458,7.1153,149700.0],["2014-02-25",7.0932,7.128,6.9161,6.973,351100.0],["2014-02-26",6.9224,7.0837,6.9129,6.973,222500.0],["2014-02-27",6.9414,7.0426,6.9351,7.0331,234800.0],["2014-02-28",7.0489,7.0837,7.0078,7.0268,214100.0],["2014-03-03",6.9888,7.0679,6.9509,7.0205,175200.0],["2014-03-04",7.0552,7.0995,6.954,6.9604,489600.0],["2014-03-05",6.9604,7.0015,6.9414,6.9572,246400.0],["2014-03-06",7.0394,7.1311,7.011,7.0679,279100.0],["2014-03-07",7.1058,7.1311,7.0458,7.0552,194100.0],["2014-03-10",7.0679,7.0837,7.0426,7.0774,137000.0],["2014-03-11",7.0584,7.0837,6.9572,6.9572,236300.0],["2014-03-12",6.9414,7.0426,6.9256,7.0363,352300.0],["2014-03-13",7.0521,7.0521,6.9477,6.9667,335200.0],["2014-03-14",6.9667,6.992,6.9351,6.9635,268900.0],["2014-03-17",7.0015,7.0046,6.9287,6.9699,335400.0],["2014-03-18",6.9634,7.1019,6.9538,7.0761,333000.0],["2014-03-19",7.0826,7.1277,7.0375,7.0858,327500.0],["2014-03-20",7.089,7.1341,7.06,7.1084,251800.0],["2014-03-21",7.1309,7.147,7.06,7.0987,758700.0],["2014-03-24",7.1116,7.1309,7.0697,7.1116,241900.0],["2014-03-25",7.1373,7.1438,7.0826,7.1212,154500.0],["2014-03-26",7.1534,7.1534,7.0085,7.0085,281100.0],["2014-03-27",7.0053,7.1148,7.0053,7.0987,274400.0],["2014-03-28",7.0826,7.1309,7.0472,7.0697,220200.0],["2014-03-31",7.1051,7.1051,7.0085,7.0149,389400.0],["2014-04-01",7.0182,7.1341,7.0182,7.1212,487600.0],["2014-04-02",7.1309,7.1985,7.1019,7.1792,359100.0],["2014-04-03",7.1792,7.205,7.1148,7.1567,244600.0],["2014-04-04",7.2082,7.2082,7.0697,7.1148,286500.0],["2014-04-07",7.1084,7.1309,7.0536,7.089,423000.0],["2014-04-08",7.118,7.2082,7.0794,7.1663,352000.0],["2014-04-09",7.2018,7.2018,7.1212,7.1567,310300.0],["2014-04-10",7.1728,7.1985,7.0633,7.0761,368100.0],["2014-04-11",7.0504,7.0761,7.0053,7.0053,315500.0],["2014-04-14",7.0214,7.1373,7.0053,7.1019,258900.0],["2014-04-15",7.1084,7.1663,7.0375,7.1148,456300.0],["2014-04-16",7.147,7.1631,7.0955,7.1373,163200.0],["2014-04-17",7.1373,7.1663,7.0665,7.0665,201200.0],["2014-04-21",7.0858,7.1567,7.0568,7.0955,135500.0],["2014-04-22",7.0858,7.1824,7.0633,7.176,226800.0],["2014-04-23",7.1599,7.1985,7.1309,7.1406,253600.0],["2014-04-24",7.1824,7.1953,7.1019,7.1438,175100.0],["2014-04-25",7.1341,7.1373,7.0761,7.0987,168400.0],["2014-04-28",7.1277,7.1277,6.9892,6.9924,333200.0],["2014-04-29",6.9924,7.0955,6.9924,7.0311,328600.0],["2014-04-30",7.0311,7.0987,6.9956,7.0536,302700.0],["2014-05-01",7.0214,7.0761,6.9988,7.0214,274800.0],["2014-05-02",7.0504,7.1148,7.0214,7.0343,226000.0],["2014-05-05",7.0311,7.1051,6.9988,7.0987,400100.0],["2014-05-06",7.0439,7.0439,6.8797,6.899,500200.0],["2014-05-07",6.8861,6.8893,6.812,6.8603,304200.0],["2014-05-08",6.8829,6.9151,6.7863,6.8024,250400.0],["2014-05-09",6.7831,6.8346,6.7476,6.8281,253500.0],["2014-05-12",6.8475,6.9183,6.8056,6.8797,308500.0],["2014-05-13",6.8861,6.8861,6.8185,6.8475,247100.0],["2014-05-14",6.8636,6.9022,6.7959,6.8442,376700.0],["2014-05-15",6.8378,6.8442,6.7476,6.7895,281400.0],["2014-05-16",6.7734,6.8088,6.7315,6.8088,258400.0],["2014-05-19",6.7702,6.8442,6.7541,6.8185,262000.0],["2014-05-20",6.8185,6.8314,6.709,6.7541,293000.0],["2014-05-21",6.7669,6.7992,6.6607,6.6703,363300.0],["2014-05-22",6.6993,6.7412,6.6478,6.7186,241700.0],["2014-05-23",6.738,6.8024,6.6864,6.7863,187300.0],["2014-05-27",6.7992,6.8442,6.7347,6.7766,236000.0],["2014-05-28",6.7927,6.7927,6.7025,6.7863,277700.0],["2014-05-29",6.812,6.8765,6.7637,6.7863,209800.0],["2014-05-30",6.7863,6.8185,6.6896,6.7122,658400.0],["2014-06-02",6.7508,6.7508,6.6188,6.6317,275400.0],["2014-06-03",6.6381,6.6929,6.622,6.6864,372100.0],["2014-06-04",6.6993,6.6993,6.6252,6.6478,230600.0],["2014-06-05",6.6864,6.7122,6.622,6.7057,190200.0],["2014-06-06",6.738,6.783,6.6929,6.7476,237600.0],["2014-06-09",6.7669,6.7669,6.6896,6.7122,197800.0],["2014-06-10",6.7186,6.7444,6.6735,6.7122,228400.0],["2014-06-11",6.6864,6.7186,6.6671,6.6961,213600.0],["2014-06-12",6.709,6.7734,6.6768,6.7702,265700.0],["2014-06-13",6.7992,6.8346,6.6993,6.7186,242400.0],["2014-06-16",6.6993,6.738,6.6735,6.7154,297500.0],["2014-06-17",6.6957,6.7647,6.6596,6.699,377800.0],["2014-06-18",6.7253,6.7745,6.6859,6.768,281600.0],["2014-06-19",6.7877,6.7877,6.7154,6.7844,399300.0],["2014-06-20",6.7909,6.8271,6.768,6.7844,655200.0],["2014-06-23",6.8041,6.8139,6.7548,6.7581,309200.0],["2014-06-24",6.7844,6.8172,6.6924,6.6957,569300.0],["2014-06-25",6.6694,6.8041,6.6694,6.7942,369200.0],["2014-06-26",6.7942,7.0175,6.7942,6.9617,702800.0],["2014-06-27",6.919,7.0438,6.919,7.0339,7103800.0],["2014-06-30",7.0175,7.0471,6.9486,6.988,690500.0],["2014-07-01",7.0471,7.1587,6.9913,7.0405,595100.0],["2014-07-02",7.0602,7.0898,7.0372,7.0504,263800.0],["2014-07-03",7.0339,7.0865,6.9847,6.9847,198800.0],["2014-07-07",6.9781,6.9945,6.9289,6.9518,335300.0],["2014-07-08",6.9289,6.9387,6.8533,6.8566,480200.0],["2014-07-09",6.873,6.9518,6.8665,6.9518,209700.0],["2014-07-10",6.9157,6.9223,6.8632,6.8862,223700.0],["2014-07-11",6.8763,6.9584,6.8632,6.9124,260200.0],["2014-07-14",6.919,6.9518,6.8993,6.9289,157400.0],["2014-07-15",6.9321,6.942,6.8895,6.9092,119400.0],["2014-07-16",6.9518,6.9518,6.8599,6.8665,98300.0],["2014-07-17",6.8468,6.919,6.7975,6.8106,172800.0],["2014-07-18",6.8238,6.9092,6.8238,6.8271,266000.0],["2014-07-21",6.8369,6.8829,6.8008,6.8238,281700.0],["2014-07-22",6.8172,6.8796,6.8008,6.8008,182900.0],["2014-07-23",6.7975,6.8369,6.7778,6.7778,121700.0],["2014-07-24",6.7844,6.7975,6.7712,6.7844,119900.0],["2014-07-25",6.7909,6.8599,6.7712,6.8303,205900.0],["2014-07-28",6.8271,6.8271,6.7844,6.7909,142300.0],["2014-07-29",6.7745,6.8271,6.7351,6.745,239500.0],["2014-07-30",6.7581,6.7811,6.6727,6.6957,238900.0],["2014-07-31",6.653,6.6629,6.4691,6.4691,532900.0],["2014-08-01",6.4954,6.5348,6.456,6.5052,438900.0],["2014-08-04",6.6399,6.7187,6.5742,6.607,285600.0],["2014-08-05",6.5611,6.5676,6.3542,6.433,384800.0],["2014-08-06",6.4034,6.4297,6.3575,6.4231,311500.0],["2014-08-07",6.4297,6.5118,6.4297,6.4987,225600.0],["2014-08-08",6.5249,6.5742,6.456,6.5118,134700.0],["2014-08-11",6.5348,6.5545,6.4855,6.4921,128300.0],["2014-08-12",6.4691,6.5217,6.4658,6.4921,122400.0],["2014-08-13",6.4954,6.5479,6.4297,6.4297,348700.0],["2014-08-14",6.4199,6.5085,6.41,6.502,202700.0],["2014-08-15",6.5085,6.5414,6.4297,6.4757,217300.0],["2014-08-18",6.4855,6.5381,6.4691,6.502,195000.0],["2014-08-19",6.4921,6.5151,6.0783,6.4593,168900.0],["2014-08-20",6.4658,6.4855,6.4264,6.4658,300600.0],["2014-08-21",6.4855,6.5282,6.4429,6.4987,259000.0],["2014-08-22",6.4987,6.5545,6.4987,6.5381,188600.0],["2014-08-25",6.5676,6.5709,6.4691,6.502,315700.0],["2014-08-26",6.4823,6.5282,6.4823,6.502,200800.0],["2014-08-27",6.5184,6.5479,6.4593,6.5282,269500.0],["2014-08-28",6.4987,6.5578,6.4987,6.5315,119500.0],["2014-08-29",6.525,6.5676,6.5151,6.5676,101100.0],["2014-09-02",6.5676,6.6005,6.5217,6.525,119600.0],["2014-09-03",6.5315,6.5644,6.502,6.5479,217400.0],["2014-09-04",6.6497,6.699,6.5578,6.5742,191900.0],["2014-09-05",6.5808,6.6924,6.5479,6.6235,296400.0],["2014-09-08",6.6136,6.6399,6.5841,6.6202,204400.0],["2014-09-09",6.6169,6.6267,6.5545,6.6267,264800.0],["2014-09-10",6.6333,6.6432,6.5709,6.6038,243100.0],["2014-09-11",6.607,6.6465,6.5841,6.5972,223200.0],["2014-09-12",6.5873,6.6333,6.5873,6.607,188900.0],["2014-09-15",6.6267,6.7778,6.5085,6.5939,514600.0],["2014-09-16",6.5839,6.7112,6.5839,6.5939,469600.0],["2014-09-17",6.5839,6.6475,6.5839,6.6241,152800.0],["2014-09-18",6.6375,6.6576,6.5705,6.5973,181800.0],["2014-09-19",6.6308,6.6408,6.5235,6.5235,263000.0],["2014-09-22",6.5001,6.5504,6.4699,6.4733,126200.0],["2014-09-23",6.4364,6.4833,6.4364,6.4565,129100.0],["2014-09-24",6.4565,6.4833,6.4465,6.4733,156000.0],["2014-09-25",6.48,6.48,6.3828,6.423,128000.0],["2014-09-26",6.4431,6.4733,6.3828,6.4197,118700.0],["2014-09-29",6.3627,6.4666,6.3393,6.3929,252500.0],["2014-09-30",6.3661,6.413,6.2455,6.2589,343100.0],["2014-10-01",6.3024,6.3058,6.1784,6.2924,261200.0],["2014-10-02",6.2957,6.3962,6.289,6.3862,255900.0],["2014-10-03",6.4498,6.4666,6.3292,6.3292,130500.0],["2014-10-06",6.346,6.3962,6.3326,6.3527,110400.0],["2014-10-07",6.3058,6.3795,6.2823,6.3058,193800.0],["2014-10-08",6.289,6.3259,6.222,6.2991,150700.0],["2014-10-09",6.2689,6.3058,6.1985,6.2086,169500.0],["2014-10-10",6.1985,6.232,6.1315,6.1416,151700.0],["2014-10-13",6.1483,6.1851,6.088,6.1081,233400.0],["2014-10-14",6.1047,6.1215,6.0377,6.0712,226600.0],["2014-10-15",6.0076,6.0712,5.9137,5.9875,315700.0],["2014-10-16",5.9372,6.1148,5.907,6.1114,191300.0],["2014-10-17",6.1416,6.1952,6.1047,6.1382,141800.0],["2014-10-20",6.1382,6.1751,6.0779,6.1751,209900.0],["2014-10-21",6.1985,6.2455,6.155,6.232,147800.0],["2014-10-22",6.2388,6.2555,6.1885,6.2354,252300.0],["2014-10-23",6.2957,6.2957,6.1784,6.1851,201400.0],["2014-10-24",6.1952,6.2488,6.155,6.1818,118000.0],["2014-10-27",6.1617,6.1985,6.1382,6.1885,104900.0],["2014-10-28",6.2254,6.2254,6.1516,6.1851,114600.0],["2014-10-29",6.1985,6.2723,6.1818,6.2589,96500.0],["2014-10-30",6.2622,6.2622,6.1918,6.2253,150800.0],["2014-10-31",6.2488,6.2589,6.1684,6.2287,150400.0],["2014-11-03",6.2186,6.3225,6.2186,6.2857,181400.0],["2014-11-04",6.2756,6.3326,6.222,6.2522,261400.0],["2014-11-05",6.2455,6.356,6.2455,6.3393,259700.0],["2014-11-06",6.3158,6.3627,6.2186,6.2723,407300.0],["2014-11-07",6.232,6.3158,6.2186,6.3091,566200.0],["2014-11-10",6.3158,6.3527,6.2622,6.346,238900.0],["2014-11-11",6.3493,6.3627,6.3091,6.3493,107300.0],["2014-11-12",6.3192,6.3192,6.1851,6.2756,316100.0],["2014-11-13",6.2622,6.2756,6.1315,6.1315,568900.0],["2014-11-14",6.1449,6.1985,6.1248,6.1851,341600.0],["2014-11-17",6.1483,6.2622,6.1416,6.2119,227400.0],["2014-11-18",6.2086,6.279,6.2086,6.222,140900.0],["2014-11-19",6.2388,6.2455,6.1851,6.2253,120300.0],["2014-11-20",6.2153,6.2253,6.1684,6.2019,195500.0],["2014-11-21",6.2119,6.2622,6.1818,6.1885,110700.0],["2014-11-24",6.1851,6.2421,6.155,6.1885,167200.0],["2014-11-25",6.1885,6.2052,6.1717,6.1885,91800.0],["2014-11-26",6.155,6.2086,6.1516,6.1851,128000.0],["2014-11-28",6.1784,6.2052,6.1516,6.1583,79100.0],["2014-12-01",6.1248,6.1851,6.1248,6.1483,330200.0],["2014-12-02",6.155,6.2388,6.1315,6.2388,286300.0],["2014-12-03",6.2388,6.2622,6.1717,6.2488,221700.0],["2014-12-04",6.2488,6.2656,6.1952,6.2354,299800.0],["2014-12-05",6.2354,6.2622,6.1952,6.1952,156100.0],["2014-12-08",6.165,6.165,6.0277,6.0411,303000.0],["2014-12-09",5.9908,6.0578,5.9137,6.0511,340200.0],["2014-12-10",6.0645,6.1449,5.9741,5.9875,286200.0],["2014-12-11",6.0042,6.031,5.9305,5.954,367900.0],["2014-12-12",5.9473,6.0277,5.8903,5.9003,527900.0],["2014-12-15",5.9137,5.9774,5.8635,5.9037,457800.0],["2014-12-16",5.9037,5.962,5.8968,5.9071,356600.0],["2014-12-17",5.9071,6.0374,5.8968,5.9963,300800.0],["2014-12-18",6.0683,6.1745,5.9723,6.1471,354300.0],["2014-12-19",6.1711,6.2225,6.1094,6.2054,257900.0],["2014-12-22",6.2157,6.2225,6.1505,6.202,295800.0],["2014-12-23",6.2225,6.2534,6.1505,6.1814,202500.0],["2014-12-24",6.2088,6.2465,6.1505,6.1745,71900.0],["2014-12-26",6.1711,6.1985,6.1403,6.1711,123100.0],["2014-12-29",6.1608,6.1711,6.1163,6.1403,211600.0],["2014-12-30",6.1265,6.2088,6.1128,6.202,277600.0],["2014-12-31",6.1917,6.226,6.154,6.1745,270900.0],["2015-01-02",6.1745,6.2397,6.1094,6.1951,214700.0],["2015-01-05",6.2157,6.2671,6.1403,6.2637,321600.0],["2015-01-06",6.2911,6.3254,6.226,6.2637,387400.0],["2015-01-07",6.2945,6.3117,6.2362,6.274,158300.0],["2015-01-08",6.3117,6.3802,6.2705,6.3597,201200.0],["2015-01-09",6.3802,6.4008,6.3151,6.3837,155100.0],["2015-01-12",6.4008,6.4111,6.3597,6.4111,96000.0],["2015-01-13",6.442,6.4591,6.3597,6.3905,148300.0],["2015-01-14",6.3665,6.4282,6.3597,6.3734,220900.0],["2015-01-15",6.37,6.4282,6.346,6.3768,204700.0],["2015-01-16",6.3905,6.4488,6.3802,6.4488,154500.0],["2015-01-20",6.4831,6.4831,6.4111,6.4625,138600.0],["2015-01-21",6.4797,6.4797,6.3871,6.4385,165500.0],["2015-01-22",6.4385,6.4797,6.4042,6.4728,162500.0],["2015-01-23",6.4728,6.4797,6.3871,6.4625,178300.0],["2015-01-26",6.4625,6.4865,6.3734,6.418,219100.0],["2015-01-27",6.3837,6.442,6.346,6.3734,103700.0],["2015-01-28",6.4008,6.4008,6.3014,6.3425,114400.0],["2015-01-29",6.3562,6.3768,6.2842,6.3665,165500.0],["2015-01-30",6.3562,6.3562,6.274,6.3357,151200.0],["2015-02-02",6.3391,6.37,6.2877,6.3357,167100.0],["2015-02-03",6.3357,6.5859,6.3322,6.5791,242500.0],["2015-02-04",6.5619,6.5997,6.5242,6.5619,113700.0],["2015-02-05",6.5997,6.6134,6.5448,6.5962,127100.0],["2015-02-06",6.6271,6.7402,6.6271,6.6751,129400.0],["2015-02-09",6.6854,6.7059,6.6237,6.6511,74100.0],["2015-02-10",6.6819,6.6819,6.5825,6.5894,49300.0],["2015-02-11",6.5551,6.5825,6.4317,6.5517,148700.0],["2015-02-12",6.5654,6.6031,6.5551,6.5894,63500.0],["2015-02-13",6.5997,6.6374,6.5825,6.5962,63300.0],["2015-02-17",6.5962,6.7162,6.5688,6.7094,108800.0],["2015-02-18",6.7162,6.7162,6.6065,6.6614,110200.0],["2015-02-19",6.6819,6.7505,6.6545,6.7299,98500.0],["2015-02-20",6.7539,6.7574,6.6717,6.7128,75300.0],["2015-02-23",6.7334,6.7334,6.6408,6.6957,96300.0],["2015-02-24",6.7197,6.7471,6.7059,6.7334,111900.0],["2015-02-25",6.7574,6.7711,6.6819,6.7368,121700.0],["2015-02-26",6.7368,6.8122,6.6648,6.7985,342100.0],["2015-02-27",6.8225,6.9254,6.8122,6.8979,592100.0],["2015-03-02",6.9254,7.0728,6.8876,6.9048,317800.0],["2015-03-03",6.9185,7.0145,6.9082,7.0145,169500.0],["2015-03-04",6.9939,7.0008,6.9219,6.9254,167900.0],["2015-03-05",6.9528,6.9939,6.8774,6.9151,192000.0],["2015-03-06",6.9151,6.9459,6.8739,6.9219,162500.0],["2015-03-09",6.9425,6.9631,6.9082,6.9254,141500.0],["2015-03-10",6.8979,6.9185,6.8568,6.9014,120900.0],["2015-03-11",6.8945,6.9151,6.8054,6.8225,221800.0],["2015-03-12",6.8225,6.9494,6.8122,6.9322,260700.0],["2015-03-13",6.9151,6.9425,6.8568,6.9254,191400.0],["2015-03-16",6.9699,6.9699,6.8499,6.8774,192100.0],["2015-03-17",6.8914,6.9613,6.8599,6.8983,173400.0],["2015-03-18",6.9088,6.9718,6.8914,6.9438,247300.0],["2015-03-19",6.9228,6.9473,6.8774,6.8879,93700.0],["2015-03-20",6.9193,7.0103,6.9158,6.9858,195900.0],["2015-03-23",6.9998,7.0803,6.9963,7.0663,124100.0],["2015-03-24",7.0803,7.1047,7.0348,7.0977,109300.0],["2015-03-25",7.1327,7.1327,7.0418,7.0802,111200.0],["2015-03-26",7.0698,7.1257,7.0698,7.1047,123100.0],["2015-03-27",7.0907,7.1047,7.0488,7.1012,98000.0],["2015-03-30",7.1327,7.1572,7.1012,7.1292,189100.0],["2015-03-31",7.1012,7.1397,7.0558,7.0802,309800.0],["2015-04-01",7.0698,7.1082,7.0103,7.0628,149100.0],["2015-04-02",7.0698,7.1957,7.0698,7.1677,149100.0],["2015-04-06",7.1712,7.2657,7.1397,7.2307,120900.0],["2015-04-07",7.2097,7.2622,7.2062,7.2132,98800.0],["2015-04-08",7.1992,7.2167,7.1607,7.1677,65100.0],["2015-04-09",7.1537,7.2237,7.1502,7.2062,119000.0],["2015-04-10",7.2202,7.2202,7.1677,7.1852,61000.0],["2015-04-13",7.1677,7.1852,7.1187,7.1397,95000.0],["2015-04-14",7.1117,7.1537,7.1117,7.1362,83900.0],["2015-04-15",7.1467,7.1502,7.0698,7.1257,147100.0],["2015-04-16",7.1117,7.1257,7.0418,7.0768,135600.0],["2015-04-17",7.0348,7.0698,7.0173,7.0418,71100.0],["2015-04-20",7.0348,7.0872,7.0033,7.0768,88900.0],["2015-04-21",7.0768,7.0872,7.0313,7.0593,59100.0],["2015-04-22",7.0698,7.0698,6.9963,7.0593,104700.0],["2015-04-23",7.0733,7.0977,7.0523,7.0942,102100.0],["2015-04-24",7.0838,7.1012,7.0558,7.0977,78600.0],["2015-04-27",7.1117,7.1117,6.9718,7.0243,147800.0],["2015-04-28",7.0138,7.0558,6.9788,7.0383,151600.0],["2015-04-29",7.0208,7.0663,6.9368,6.9473,118400.0],["2015-04-30",6.9298,6.9543,6.8739,6.9123,207200.0],["2015-05-01",6.9018,6.9718,6.8948,6.9088,137300.0],["2015-05-04",6.9018,6.9578,6.8564,6.8879,161800.0],["2015-05-05",6.8529,6.8739,6.8179,6.8739,305100.0],["2015-05-06",6.7584,6.8669,6.552,6.5835,642100.0],["2015-05-07",6.538,6.5485,6.4786,6.5415,367200.0],["2015-05-08",6.566,6.608,6.538,6.559,141700.0],["2015-05-11",6.559,6.6185,6.559,6.587,104000.0],["2015-05-12",6.559,6.629,6.545,6.566,175900.0],["2015-05-13",6.4751,6.594,6.4751,6.5275,165200.0],["2015-05-14",6.538,6.5695,6.524,6.5485,65300.0],["2015-05-15",6.5555,6.6045,6.5415,6.587,92400.0],["2015-05-18",6.58,6.6465,6.559,6.629,86500.0],["2015-05-19",6.6395,6.65,6.5835,6.636,171100.0],["2015-05-20",6.65,6.6675,6.6045,6.6535,218000.0],["2015-05-21",6.6605,6.7164,6.636,6.7094,140800.0],["2015-05-22",6.699,6.7619,6.678,6.7339,128500.0],["2015-05-26",6.699,6.7689,6.671,6.7304,132600.0],["2015-05-27",6.7269,6.7409,6.678,6.6885,164400.0],["2015-05-28",6.6815,6.7339,6.6815,6.7234,140600.0],["2015-05-29",6.7095,6.7339,6.664,6.6885,133300.0],["2015-06-01",6.7129,6.7164,6.6185,6.65,154700.0],["2015-06-02",6.6395,6.7129,6.6325,6.7094,199100.0],["2015-06-03",6.7654,6.7934,6.7339,6.7689,236500.0],["2015-06-04",6.7339,6.7619,6.671,6.699,192100.0],["2015-06-05",6.671,6.7129,6.664,6.685,103900.0],["2015-06-08",6.7094,6.7094,6.5975,6.657,180700.0],["2015-06-09",6.671,6.699,6.608,6.6605,245500.0],["2015-06-10",6.6955,6.6955,6.629,6.6465,235800.0],["2015-06-11",6.6465,6.65,6.6045,6.6395,92000.0],["2015-06-12",6.6115,6.6325,6.5835,6.6185,92300.0],["2015-06-15",6.5905,6.5905,6.5101,6.5555,163800.0],["2015-06-16",6.559,6.566,6.517,6.531,181100.0],["2015-06-17",6.5345,6.566,6.517,6.5415,129000.0],["2015-06-18",6.538,6.5765,6.524,6.573,213400.0],["2015-06-19",6.5625,6.6115,6.559,6.6045,274100.0],["2015-06-22",6.6045,6.6185,6.559,6.58,307500.0],["2015-06-23",6.5764,6.6551,6.5764,6.6158,204600.0],["2015-06-24",6.58,6.6193,6.5764,6.6015,145400.0],["2015-06-25",6.5907,6.5943,6.5586,6.5693,142700.0],["2015-06-26",6.5657,6.58,6.4978,6.5193,226400.0],["2015-06-29",6.5193,6.5943,6.4406,6.4942,366300.0],["2015-06-30",6.5228,6.5228,6.4049,6.4335,272900.0],["2015-07-01",6.6908,6.6908,6.4013,6.4442,271900.0],["2015-07-02",6.4478,6.6229,6.4406,6.5729,245200.0],["2015-07-06",6.5586,6.5729,6.4764,6.5085,147300.0],["2015-07-07",6.5085,6.5478,6.4156,6.5157,119700.0],["2015-07-08",6.4692,6.505,6.4371,6.4585,219700.0],["2015-07-09",6.4942,6.5443,6.4513,6.4692,122500.0],["2015-07-10",6.4942,6.53,6.4585,6.4942,125100.0],["2015-07-13",6.4978,6.505,6.4406,6.505,190400.0],["2015-07-14",6.5121,6.5121,6.4549,6.5085,181700.0],["2015-07-15",6.5085,6.53,6.4942,6.5264,96100.0],["2015-07-16",6.5264,6.5657,6.5014,6.555,117500.0],["2015-07-17",6.5193,6.5729,6.5157,6.5264,69900.0],["2015-07-20",6.5121,6.5193,6.4335,6.4335,144400.0],["2015-07-21",6.4156,6.4621,6.3834,6.4585,91400.0],["2015-07-22",6.4371,6.4692,6.4299,6.4549,208300.0],["2015-07-23",6.4835,6.5157,6.3977,6.4049,177400.0],["2015-07-24",6.412,6.412,6.2869,6.3048,172800.0],["2015-07-27",6.2691,6.3048,6.2047,6.2905,270600.0],["2015-07-28",6.2941,6.362,6.2762,6.3227,110200.0],["2015-07-29",6.3227,6.4513,6.3227,6.4335,126000.0],["2015-07-30",6.4013,6.4656,6.387,6.387,101100.0],["2015-07-31",6.362,6.4335,6.3441,6.3513,108300.0],["2015-08-03",6.3298,6.3548,6.3048,6.337,175800.0],["2015-08-04",6.3191,6.387,6.3155,6.3584,147300.0],["2015-08-05",6.3191,6.5121,6.3191,6.4335,175300.0],["2015-08-06",6.4585,6.5371,6.4335,6.5228,160400.0],["2015-08-07",6.5228,6.6301,6.5014,6.5729,169700.0],["2015-08-10",6.6122,6.723,6.5907,6.6586,153900.0],["2015-08-11",6.6301,6.6551,6.5836,6.6229,102100.0],["2015-08-12",6.5764,6.58,6.4549,6.5121,203200.0],["2015-08-13",6.4799,6.5371,6.4728,6.5264,103800.0],["2015-08-14",6.4907,6.6372,6.4907,6.5657,177800.0],["2015-08-17",6.5264,6.5836,6.5264,6.5586,87900.0],["2015-08-18",6.5586,6.5907,6.5586,6.5693,80800.0],["2015-08-19",6.5586,6.58,6.4871,6.5336,98200.0],["2015-08-20",6.5157,6.53,6.4728,6.4728,128400.0],["2015-08-21",6.4692,6.505,6.3977,6.4513,176100.0],["2015-08-24",6.2333,6.4907,6.1654,6.2012,365300.0],["2015-08-25",6.1904,6.362,6.1654,6.194,245000.0],["2015-08-26",6.2262,6.3048,6.1225,6.1833,327300.0],["2015-08-27",6.2012,6.3298,6.2012,6.2333,254900.0],["2015-08-28",6.2155,6.2369,6.1618,6.2119,356200.0],["2015-08-31",6.2155,6.337,6.1833,6.3298,129500.0],["2015-09-01",6.2333,6.2869,6.219,6.2226,113600.0],["2015-09-02",6.2691,6.2691,6.1404,6.169,138000.0],["2015-09-03",6.1869,6.2297,6.1654,6.1833,99900.0],["2015-09-04",6.1583,6.2369,6.1583,6.1618,113800.0],["2015-09-08",6.2262,6.2262,6.1654,6.1726,103400.0],["2015-09-09",6.2119,6.2297,6.1225,6.1332,203600.0],["2015-09-10",6.1332,6.1726,6.1225,6.1297,132600.0],["2015-09-11",6.1118,6.1618,6.0689,6.0761,206400.0],["2015-09-14",6.0796,6.0939,6.0367,6.0904,198000.0],["2015-09-15",6.0689,6.1011,6.0582,6.0761,81800.0],["2015-09-16",6.0618,6.1154,6.0618,6.0904,88900.0],["2015-09-17",6.0904,6.1118,6.0582,6.0796,143400.0],["2015-09-18",6.0761,6.0832,5.9939,6.0046,247600.0],["2015-09-21",6.0224,6.0403,5.9367,6.0046,264900.0],["2015-09-22",5.9789,6.0485,5.9789,6.0339,199500.0],["2015-09-23",6.0339,6.1034,6.0156,6.0302,130500.0],["2015-09-24",6.0339,6.0449,5.9936,5.9973,191900.0],["2015-09-25",6.0082,6.0595,5.9789,5.9863,155000.0],["2015-09-28",5.9387,5.9387,5.8362,5.8581,304000.0],["2015-09-29",5.8581,5.8911,5.6018,5.6348,518500.0],["2015-09-30",5.7593,5.8947,5.7483,5.7922,391000.0],["2015-10-01",5.8032,6.0522,5.7959,6.0375,284600.0],["2015-10-02",6.1181,6.1181,5.8545,5.9643,319500.0],["2015-10-05",6.0156,6.0449,5.9643,5.968,305600.0],["2015-10-06",5.9606,6.0046,5.9277,5.957,251600.0],["2015-10-07",5.968,6.1071,5.968,6.0961,263900.0],["2015-10-08",6.1181,6.2535,6.1071,6.2279,356700.0],["2015-10-09",6.2426,6.2828,6.1217,6.1254,163700.0],["2015-10-12",6.1144,6.1181,6.0558,6.0778,148700.0],["2015-10-13",6.0449,6.0851,6.0449,6.0778,381900.0],["2015-10-14",6.0815,6.14,6.0741,6.0924,100300.0],["2015-10-15",6.0851,6.1876,6.0595,6.1767,233700.0],["2015-10-16",6.1876,6.2975,6.1657,6.2535,202000.0],["2015-10-19",6.2499,6.3085,6.2389,6.2499,95100.0],["2015-10-20",6.2572,6.367,6.2572,6.3378,163900.0],["2015-10-21",6.3268,6.4256,6.3085,6.3195,192400.0],["2015-10-22",6.3487,6.4183,6.3231,6.3561,120000.0],["2015-10-23",6.3561,6.411,6.3561,6.4037,92600.0],["2015-10-26",6.4037,6.4659,6.378,6.411,166600.0],["2015-10-27",6.367,6.3927,6.3195,6.3195,266900.0],["2015-10-28",6.3048,6.4,6.2828,6.3963,156000.0],["2015-10-29",6.4,6.4073,6.3268,6.3341,131700.0],["2015-10-30",6.3634,6.3634,6.3048,6.3378,186400.0],["2015-11-02",6.3378,6.4183,6.3378,6.4073,181700.0],["2015-11-03",6.4073,6.4769,6.4073,6.4586,101900.0],["2015-11-04",6.4513,6.6819,6.4513,6.605,259200.0],["2015-11-05",6.5501,6.616,6.5465,6.5574,102700.0],["2015-11-06",6.5538,6.6563,6.5098,6.649,162100.0],["2015-11-09",6.6746,6.6746,6.5648,6.5977,175200.0],["2015-11-10",6.6124,6.6636,6.4659,6.4842,151200.0],["2015-11-11",6.4989,6.5098,6.3597,6.4293,207300.0],["2015-11-12",6.378,6.411,6.3195,6.3927,124400.0],["2015-11-13",6.3707,6.411,6.3378,6.3817,99500.0],["2015-11-16",6.3487,6.5245,6.3268,6.4806,187400.0],["2015-11-17",6.5172,6.5941,6.4696,6.4879,116900.0],["2015-11-18",6.4879,6.627,6.4439,6.4989,189300.0],["2015-11-19",6.5428,6.5428,6.4256,6.4915,106600.0],["2015-11-20",6.4989,6.5172,6.433,6.4879,135600.0],["2015-11-23",6.5135,6.6124,6.4476,6.5831,189400.0],["2015-11-24",6.5538,6.627,6.4915,6.5904,185800.0],["2015-11-25",6.6014,6.6014,6.5465,6.5684,95500.0],["2015-11-27",6.6087,6.616,6.5391,6.6014,57500.0],["2015-11-30",6.5977,6.6636,6.5721,6.6636,195100.0],["2015-12-01",6.6819,6.6966,6.5794,6.6563,174400.0],["2015-12-02",6.6563,6.7002,6.5757,6.6124,200200.0],["2015-12-03",6.616,6.627,6.4806,6.5208,205300.0],["2015-12-04",6.5428,6.5757,6.5172,6.5391,137200.0],["2015-12-07",6.5172,6.5355,6.3378,6.3854,317100.0],["2015-12-08",6.3231,6.3597,6.2682,6.3378,198300.0],["2015-12-09",6.3561,6.3927,6.3011,6.3524,191900.0],["2015-12-10",6.3707,6.389,6.2828,6.2828,100700.0],["2015-12-11",6.2609,6.2828,6.0961,6.1584,259900.0],["2015-12-14",6.1913,6.195,5.8764,5.8947,369100.0],["2015-12-15",6.0111,6.1576,5.9548,6.1088,273100.0],["2015-12-16",6.1388,6.1763,6.0074,6.1425,185200.0],["2015-12-17",6.1576,6.3077,6.0562,6.135,255100.0],["2015-12-18",6.1425,6.2026,6.0524,6.0524,159800.0],["2015-12-21",6.0637,6.3002,6.0637,6.2514,300800.0],["2015-12-22",6.2627,6.2927,6.1801,6.1914,133900.0],["2015-12-23",6.2477,6.3453,6.1388,6.3153,112500.0],["2015-12-24",6.3077,6.3716,6.2664,6.3641,41600.0],["2015-12-28",6.3603,6.3641,6.2139,6.2214,131200.0],["2015-12-29",6.2815,6.3453,6.2364,6.2702,79800.0],["2015-12-30",6.2289,6.334,6.1613,6.1951,188800.0],["2015-12-31",6.1801,6.274,6.1651,6.1688,141700.0],["2016-01-04",6.0449,6.2026,6.0299,6.2026,196000.0],["2016-01-05",6.2214,6.4767,6.1651,6.3903,207900.0],["2016-01-06",6.4767,6.533,6.304,6.4166,228100.0],["2016-01-07",6.3566,6.3566,6.2364,6.2364,153400.0],["2016-01-08",6.2552,6.2852,6.0562,6.0675,134300.0],["2016-01-11",6.0712,6.1425,5.9773,6.0487,215000.0],["2016-01-12",6.0675,6.12,5.9961,6.0599,122500.0],["2016-01-13",6.0562,6.105,5.7934,5.8985,176700.0],["2016-01-14",5.9022,5.9924,5.8046,5.8572,415400.0],["2016-01-15",5.8422,5.9698,5.7934,5.9511,162500.0],["2016-01-19",5.9924,6.0149,5.906,5.9435,141300.0],["2016-01-20",5.9135,5.9961,5.6507,5.8835,290200.0],["2016-01-21",5.9135,6.0449,5.8947,5.9623,153700.0],["2016-01-22",6.0524,6.1651,6.0074,6.1163,63200.0],["2016-01-25",6.0562,6.1238,5.9961,5.9999,76600.0],["2016-01-26",5.9698,6.1275,5.9698,6.0675,124000.0],["2016-01-27",6.0261,6.1313,5.9961,6.0825,74700.0],["2016-01-28",6.1087,6.1576,5.9135,6.1275,145000.0],["2016-01-29",6.1425,6.1651,6.0524,6.09,357500.0],["2016-02-01",6.0337,6.1951,6.0111,6.135,129300.0],["2016-02-02",6.0562,6.09,5.9961,6.0637,92100.0],["2016-02-03",6.1163,6.1388,5.9886,6.09,77600.0],["2016-02-04",6.0562,6.1313,6.0224,6.0712,131800.0],["2016-02-05",6.0825,6.2439,6.0487,6.2364,119100.0],["2016-02-08",6.1951,6.2702,6.12,6.2289,292700.0],["2016-02-09",6.1989,6.2664,5.936,6.1838,246200.0],["2016-02-10",6.1838,6.2289,6.12,6.1275,213600.0],["2016-02-11",6.0449,6.105,6.0149,6.0524,224900.0],["2016-02-12",6.1012,6.1651,5.9811,6.0675,115500.0],["2016-02-16",6.0825,6.2214,6.0825,6.1688,109200.0],["2016-02-17",6.1763,6.2965,6.1463,6.1876,125700.0],["2016-02-18",6.2064,6.2702,6.09,6.1538,100300.0],["2016-02-19",6.0975,6.1538,6.0562,6.1012,97600.0],["2016-02-22",6.12,6.1501,6.0825,6.1012,100700.0],["2016-02-23",6.0825,6.1763,6.0524,6.0862,73000.0],["2016-02-24",6.0449,6.15,5.9886,6.105,74600.0],["2016-02-25",6.1688,6.3415,5.9999,6.2965,180000.0],["2016-02-26",6.3077,6.4204,6.2965,6.3265,115900.0],["2016-02-29",6.3115,6.5218,6.2852,6.4767,233900.0],["2016-03-01",6.4917,6.533,6.4354,6.4767,118500.0],["2016-03-02",6.4767,6.503,6.4241,6.4842,120600.0],["2016-03-03",6.518,6.6044,6.4429,6.5818,102100.0],["2016-03-04",6.5968,6.6832,6.5218,6.5518,124300.0],["2016-03-07",6.533,6.687,6.533,6.6119,92000.0],["2016-03-08",6.5706,6.5931,6.4955,6.5067,66500.0],["2016-03-09",6.5293,6.5443,6.4392,6.4617,109700.0],["2016-03-10",6.4767,6.5067,6.4204,6.4692,109600.0],["2016-03-11",6.4805,6.5668,6.4241,6.5405,83500.0],["2016-03-14",6.548,6.6156,6.4917,6.6081,103600.0],["2016-03-15",6.6119,6.6119,6.4542,6.533,88400.0],["2016-03-16",6.5518,6.5518,6.4429,6.518,136700.0],["2016-03-17",6.533,6.6532,6.503,6.5969,128500.0],["2016-03-18",6.6006,6.6719,6.518,6.5668,157900.0],["2016-03-21",6.5818,6.6757,6.5631,6.6457,158400.0],["2016-03-22",6.6457,6.7302,6.6111,6.7071,154800.0],["2016-03-23",6.711,6.7417,6.5804,6.5919,137300.0],["2016-03-24",6.5957,6.6495,6.5189,6.6111,101500.0],["2016-03-28",6.6303,6.638,6.4805,6.565,89600.0],["2016-03-29",6.565,6.7148,6.5304,6.7033,122200.0],["2016-03-30",6.7417,6.7417,6.5535,6.5842,100600.0],["2016-03-31",6.5727,6.6572,6.5688,6.638,171100.0],["2016-04-01",6.638,6.6918,6.5842,6.6457,100600.0],["2016-04-04",6.6495,6.6841,6.5727,6.6149,144500.0],["2016-04-05",6.588,6.6188,6.4958,6.4958,182500.0],["2016-04-06",6.4958,6.6265,6.4958,6.5688,107700.0],["2016-04-07",6.565,6.6572,6.5074,6.5727,113900.0],["2016-04-08",6.588,6.7532,6.588,6.6226,147700.0],["2016-04-11",6.6303,6.7263,6.5996,6.6072,56500.0],["2016-04-12",6.6418,6.7033,6.588,6.6725,87800.0],["2016-04-13",6.6879,6.7263,6.6572,6.6764,70300.0],["2016-04-14",6.6879,6.7033,6.6111,6.6111,74000.0],["2016-04-15",6.5804,6.7186,6.5765,6.6725,73600.0],["2016-04-18",6.6802,6.6994,6.5919,6.6226,87700.0],["2016-04-19",6.6265,6.784,6.5727,6.734,145400.0],["2016-04-20",6.7225,6.7532,6.6726,6.6802,68000.0],["2016-04-21",6.711,6.7647,6.661,6.7263,164500.0],["2016-04-22",6.7647,6.8761,6.7225,6.8569,192900.0],["2016-04-25",6.8838,6.9146,6.7417,6.7916,167700.0],["2016-04-26",6.7955,6.8992,6.7763,6.8569,95800.0],["2016-04-27",6.8569,6.9107,6.8262,6.8493,48400.0],["2016-04-28",6.8454,6.9146,6.7609,6.807,97400.0],["2016-04-29",6.8224,6.8224,6.734,6.7724,135100.0],["2016-05-02",6.7955,6.8224,6.734,6.7455,81000.0],["2016-05-03",6.7571,6.8224,6.6841,6.7647,107000.0],["2016-05-04",6.7763,7.0106,6.7724,6.9799,211300.0],["2016-05-05",7.0298,7.1066,6.9338,7.0759,360000.0],["2016-05-06",7.0874,7.1105,7.0106,7.0874,146300.0],["2016-05-09",7.1258,7.1566,6.9415,7.0068,196200.0],["2016-05-10",7.0567,7.0759,6.8377,7.0644,142200.0],["2016-05-11",7.026,7.0951,6.976,7.0682,85600.0],["2016-05-12",7.0721,7.1374,6.9645,7.0413,102500.0],["2016-05-13",7.0068,7.0452,6.9607,7.0029,88700.0],["2016-05-16",7.0221,7.1566,7.0106,7.0797,115600.0],["2016-05-17",7.0721,7.1105,7.0144,7.0759,97900.0],["2016-05-18",7.026,7.122,7.0106,7.0836,90300.0],["2016-05-19",7.049,7.049,6.8915,6.9683,162400.0],["2016-05-20",7.0221,7.1604,7.0183,7.1182,110500.0],["2016-05-23",7.1566,7.1758,6.976,7.049,89800.0],["2016-05-24",7.0682,7.1489,7.0106,7.122,97900.0],["2016-05-25",7.1143,7.1374,6.9722,7.0605,118400.0],["2016-05-26",7.0298,7.1182,7.0298,7.0951,71700.0],["2016-05-27",7.1143,7.1758,7.0298,7.1028,56500.0],["2016-05-31",7.1566,7.1604,7.0413,7.0721,114000.0],["2016-06-01",7.0644,7.1412,7.0644,7.1297,44900.0],["2016-06-02",7.0913,7.1297,7.0836,7.0989,43900.0],["2016-06-03",7.1258,7.1604,7.0874,7.1335,93200.0],["2016-06-06",7.1719,7.291,7.1604,7.2526,244600.0],["2016-06-07",7.268,7.3602,7.2526,7.2872,186000.0],["2016-06-08",7.3256,7.3486,7.2372,7.2488,69800.0],["2016-06-09",7.2065,7.3333,7.1297,7.2411,135300.0],["2016-06-10",7.2296,7.2987,7.2027,7.2142,122500.0],["2016-06-13",7.1835,7.268,7.1835,7.2296,116900.0],["2016-06-14",7.1911,7.2142,7.1412,7.1835,87100.0],["2016-06-15",7.2065,7.2372,7.145,7.1988,92200.0],["2016-06-16",7.1873,7.2718,7.1643,7.2564,147700.0],["2016-06-17",7.2795,7.3141,7.1988,7.2757,166400.0],["2016-06-20",7.3333,7.3525,7.2603,7.3256,226300.0],["2016-06-21",7.4041,7.4198,7.3256,7.3413,117700.0],["2016-06-22",7.3609,7.4394,7.3609,7.4001,77900.0],["2016-06-23",7.4629,7.4943,7.4041,7.4237,84600.0],["2016-06-24",7.3374,7.5179,7.2903,7.4825,207800.0],["2016-06-27",7.459,7.4825,7.2353,7.2628,157300.0],["2016-06-28",7.2589,7.357,7.2275,7.306,140500.0],["2016-06-29",7.3609,7.459,7.3531,7.4119,123600.0],["2016-06-30",7.3884,7.51,7.3805,7.4747,155700.0],["2016-07-01",7.51,7.5924,7.4668,7.5571,230500.0],["2016-07-05",7.5571,7.5649,7.4433,7.5649,316600.0],["2016-07-06",7.5453,7.5453,7.4119,7.4629,173500.0],["2016-07-07",7.5061,7.51,7.4158,7.4982,77500.0],["2016-07-08",7.5296,7.6042,7.5179,7.5767,95800.0],["2016-07-11",7.6081,7.6081,7.5375,7.5453,42600.0],["2016-07-12",7.5532,7.6042,7.5532,7.561,80300.0],["2016-07-13",7.5689,7.6395,7.5532,7.5924,39400.0],["2016-07-14",7.6277,7.6316,7.5885,7.6081,58900.0],["2016-07-15",7.6277,7.667,7.5963,7.6238,90800.0],["2016-07-18",7.6316,7.7023,7.6316,7.667,90700.0],["2016-07-19",7.6709,7.7886,7.6591,7.7807,105400.0],["2016-07-20",7.7651,7.8121,7.7651,7.7925,120500.0],["2016-07-21",7.8239,7.8396,7.7768,7.8357,153400.0],["2016-07-22",7.8435,7.8671,7.7886,7.8396,127800.0],["2016-07-25",7.871,7.9181,7.8435,7.8945,102900.0],["2016-07-26",7.9416,7.9416,7.8671,7.9063,76100.0],["2016-07-27",7.8828,7.9338,7.8631,7.9259,49900.0],["2016-07-28",7.9455,7.9455,7.8749,7.9102,54500.0],["2016-07-29",7.9298,7.9455,7.8906,7.9455,93100.0],["2016-08-01",7.9298,7.9809,7.8592,7.8749,79500.0],["2016-08-02",7.871,7.8788,7.7533,7.8278,114400.0],["2016-08-03",8.0436,8.0436,7.8749,8.0319,130400.0],["2016-08-04",8.0083,8.0319,7.8553,7.9024,181100.0],["2016-08-05",7.9142,8.0162,7.9063,7.9887,116600.0],["2016-08-08",8.0201,8.0633,7.9534,7.9691,119400.0],["2016-08-09",7.973,7.9926,7.922,7.9377,144800.0],["2016-08-10",7.9652,7.9848,7.9377,7.9534,135700.0],["2016-08-11",7.9298,7.9691,7.9024,7.9181,82900.0],["2016-08-12",7.9102,7.9259,7.8514,7.871,101100.0],["2016-08-15",7.9063,7.9259,7.8867,7.9102,197700.0],["2016-08-16",7.8906,7.9534,7.8906,7.9141,70400.0],["2016-08-17",7.9181,8.0005,7.8749,7.8867,120000.0],["2016-08-18",7.922,7.9455,7.8985,7.922,178800.0],["2016-08-19",7.9534,7.9534,7.8985,7.9377,192400.0],["2016-08-22",7.9691,7.9691,7.9102,7.9495,146400.0],["2016-08-23",7.9848,7.9926,7.9259,7.9259,145000.0],["2016-08-24",7.9691,7.9887,7.8357,7.9691,104500.0],["2016-08-25",7.9887,8.0083,7.9102,7.9259,115300.0],["2016-08-26",7.9573,7.973,7.9063,7.9534,93100.0],["2016-08-29",7.9848,8.0476,7.9298,8.0436,109800.0],["2016-08-30",8.0436,8.0829,8.0083,8.0829,152200.0],["2016-08-31",8.0476,8.0672,8.0044,8.0593,116700.0],["2016-09-01",8.0279,8.075,7.9691,8.0005,85900.0],["2016-09-02",8.024,8.0829,8.0083,8.0711,96900.0],["2016-09-06",8.0829,8.1221,8.0515,8.1221,139100.0],["2016-09-07",8.1496,8.1692,8.0986,8.126,103400.0],["2016-09-08",8.177,8.1927,8.0986,8.126,145600.0],["2016-09-09",8.1692,8.1692,7.922,7.9259,150100.0],["2016-09-12",7.9965,8.0005,7.8671,7.9455,148700.0],["2016-09-13",8.0083,8.0358,7.871,7.8867,175300.0],["2016-09-14",7.9573,7.9652,7.8671,7.8749,89600.0],["2016-09-15",7.922,7.9691,7.871,7.9534,104200.0],["2016-09-16",7.9809,8.0201,7.9298,8.0083,123200.0],["2016-09-19",8.0083,8.0672,8.0083,8.0633,121900.0],["2016-09-20",8.1153,8.2353,8.0512,8.1273,158400.0],["2016-09-21",8.1753,8.2033,8.1153,8.1673,78000.0],["2016-09-22",8.2033,8.2233,8.1673,8.2113,73200.0],["2016-09-23",8.2353,8.2593,8.1753,8.2113,119700.0],["2016-09-26",8.1793,8.2593,8.1313,8.1513,64100.0],["2016-09-27",8.1233,8.2033,8.1113,8.1473,72000.0],["2016-09-28",8.1273,8.1913,8.1193,8.1793,49700.0],["2016-09-29",8.1633,8.1953,8.1233,8.1433,91700.0],["2016-09-30",8.1793,8.2593,8.1473,8.2113,140200.0],["2016-10-03",8.1993,8.2753,8.1993,8.2353,90300.0],["2016-10-04",8.2473,8.2753,8.1313,8.1593,109200.0],["2016-10-05",8.1833,8.2553,8.1793,8.2033,64400.0],["2016-10-06",8.2233,8.2273,8.1273,8.1713,81900.0],["2016-10-07",8.2033,8.2073,8.1433,8.1553,83800.0],["2016-10-10",8.1553,8.2353,8.1553,8.2073,52600.0],["2016-10-11",8.1873,8.2513,8.1673,8.1713,66500.0],["2016-10-12",8.2033,8.2073,8.1633,8.1673,49700.0],["2016-10-13",8.1273,8.1513,8.0673,8.1113,104000.0],["2016-10-14",8.1513,8.1793,8.0552,8.1073,71700.0],["2016-10-17",8.0753,8.0753,7.9632,7.9912,107300.0],["2016-10-18",7.9992,8.0032,7.9312,7.9392,65600.0],["2016-10-19",7.9232,8.0673,7.9232,8.0512,114700.0],["2016-10-20",8.0112,8.0913,8.0072,8.0552,47000.0],["2016-10-21",8.0673,8.1833,8.0512,8.1633,52900.0],["2016-10-24",8.2033,8.2033,8.1073,8.1473,45500.0],["2016-10-25",8.1073,8.2233,8.1073,8.2193,54300.0],["2016-10-26",8.1793,8.1993,8.0232,8.0432,65700.0],["2016-10-27",8.0833,8.0833,7.9832,8.0232,60300.0],["2016-10-28",8.0312,8.0472,7.8552,7.9592,71500.0],["2016-10-31",7.9792,8.0753,7.9472,8.0512,82000.0],["2016-11-01",8.0873,8.0873,7.8792,7.9192,94700.0],["2016-11-02",7.8832,7.9792,7.7591,7.7751,46300.0],["2016-11-03",8.0032,8.0032,7.7071,7.8912,109800.0],["2016-11-04",7.9232,7.9592,7.8272,7.8672,99900.0],["2016-11-07",7.9552,8.0392,7.9472,8.0312,90900.0],["2016-11-08",8.0432,8.0432,7.9632,7.9872,95000.0],["2016-11-09",8.0232,8.2273,7.9552,8.1673,200100.0],["2016-11-10",8.1953,8.4034,8.1873,8.3994,190800.0],["2016-11-11",8.3554,8.5955,8.2873,8.5715,173000.0],["2016-11-14",8.5595,8.5715,8.2553,8.2953,104900.0],["2016-11-15",8.3194,8.3194,8.2073,8.2233,119700.0],["2016-11-16",8.2553,8.2633,8.2033,8.2313,77300.0],["2016-11-17",8.2513,8.2713,8.1873,8.2513,195500.0],["2016-11-18",8.2713,8.2833,8.1553,8.2553,249900.0],["2016-11-21",8.2753,8.3514,8.2753,8.3274,85100.0],["2016-11-22",8.3714,8.3794,8.2073,8.2193,66900.0],["2016-11-23",8.2553,8.2833,8.1873,8.2313,74200.0],["2016-11-25",8.2673,8.3474,8.2353,8.3434,77800.0],["2016-11-28",8.2913,8.3434,8.2433,8.2633,63900.0],["2016-11-29",8.2433,8.2873,8.1713,8.1793,104100.0],["2016-11-30",8.2193,8.2593,8.0592,8.1033,134400.0],["2016-12-01",8.1633,8.3234,8.1513,8.2553,108300.0],["2016-12-02",8.2513,8.2513,8.0913,8.1153,47300.0],["2016-12-05",8.1553,8.2793,8.1233,8.2153,115000.0],["2016-12-06",8.2593,8.2953,8.1753,8.2713,88900.0],["2016-12-07",8.3114,8.3194,8.2473,8.2873,74500.0],["2016-12-08",8.3234,8.3274,8.1873,8.2433,135100.0],["2016-12-09",8.2113,8.2673,8.1833,8.2553,197900.0],["2016-12-12",8.2913,8.5354,8.2593,8.3474,619600.0],["2016-12-13",8.4045,8.5146,8.3474,8.4249,215600.0],["2016-12-14",8.3718,8.3882,8.3351,8.3678,147900.0],["2016-12-15",8.3474,8.3841,8.3147,8.3392,144400.0],["2016-12-16",8.3841,8.4208,8.3637,8.3678,92000.0],["2016-12-19",8.4045,8.4045,8.331,8.3637,118400.0],["2016-12-20",8.3963,8.5106,8.3841,8.4086,117600.0],["2016-12-21",8.4494,8.5677,8.4494,8.5554,93200.0],["2016-12-22",8.5106,8.5677,8.3106,8.4575,100200.0],["2016-12-23",8.4249,8.5758,8.3841,8.5514,104600.0],["2016-12-27",8.5636,8.5636,8.4167,8.4575,81900.0],["2016-12-28",8.4902,8.4902,8.3841,8.4208,66700.0],["2016-12-29",8.4698,8.5024,8.3963,8.4698,110600.0],["2016-12-30",8.5106,8.5554,8.38,8.4942,166500.0],["2017-01-03",8.5228,8.6697,8.4575,8.6044,180300.0],["2017-01-04",8.6126,8.89,8.5758,8.841,348300.0],["2017-01-05",8.8614,8.8614,8.7186,8.7839,182600.0],["2017-01-06",8.7676,8.8533,8.6738,8.7023,81100.0],["2017-01-09",8.7186,8.7553,8.6615,8.6656,77900.0],["2017-01-10",8.6656,8.686,8.5881,8.6574,78500.0],["2017-01-11",8.6982,8.6982,8.5881,8.6574,67000.0],["2017-01-12",8.6493,8.7105,8.6044,8.6574,56600.0],["2017-01-13",8.6819,8.7594,8.6574,8.7227,78200.0],["2017-01-17",8.7227,8.7472,8.686,8.7105,103200.0],["2017-01-18",8.7227,8.7594,8.6493,8.7431,46200.0],["2017-01-19",8.7635,8.7635,8.6411,8.6574,85900.0],["2017-01-20",8.6615,8.7105,8.6207,8.6697,48200.0],["2017-01-23",8.6738,8.739,8.6452,8.6901,79000.0],["2017-01-24",8.6942,8.7227,8.6493,8.6656,63800.0],["2017-01-25",8.7064,8.7757,8.6534,8.7635,78600.0],["2017-01-26",8.7635,8.7717,8.7268,8.7676,47500.0],["2017-01-27",8.7717,8.7717,8.6615,8.7635,85300.0],["2017-01-30",8.7513,8.788,8.686,8.7717,81200.0],["2017-01-31",8.7635,8.7676,8.6534,8.6574,99600.0],["2017-02-01",8.7268,8.7757,8.6697,8.7717,83500.0],["2017-02-02",8.7227,8.7798,8.7227,8.735,79400.0],["2017-02-03",8.7513,8.8573,8.6738,8.8247,123800.0],["2017-02-06",8.7921,8.9349,8.7717,8.9145,101100.0],["2017-02-07",8.9349,8.9349,8.8492,8.9145,79800.0],["2017-02-08",8.9022,8.9512,8.8655,8.9389,104100.0],["2017-02-09",8.9471,8.9471,8.8859,8.8941,88600.0],["2017-02-10",8.8859,8.9267,8.8737,8.9063,68300.0],["2017-02-13",8.9145,8.9593,8.9022,8.9226,89800.0],["2017-02-14",8.9389,9.0124,8.8696,9.0083,85800.0],["2017-02-15",9.0165,9.0165,8.9022,9.0083,68200.0],["2017-02-16",8.9757,8.9757,8.9267,8.9757,77400.0],["2017-02-17",8.9757,9.0532,8.943,9.0287,81000.0],["2017-02-21",9.0328,9.1756,9.0165,9.1389,122600.0],["2017-02-22",9.0777,9.1103,9.0124,9.0858,91300.0],["2017-02-23",9.1797,9.1797,8.9389,9.0736,171900.0],["2017-02-24",9.0777,9.0817,8.7839,8.9022,192100.0],["2017-02-27",8.9104,9.0613,8.8737,9.0491,120400.0],["2017-02-28",9.0654,9.0981,8.9961,9.0858,194700.0],["2017-03-01",9.1797,9.196,9.0899,9.1633,157000.0],["2017-03-02",9.1715,9.1715,9.0205,9.045,147800.0],["2017-03-03",9.045,9.0899,9.0001,9.0246,88100.0],["2017-03-06",9.0124,9.1185,9.0124,9.0654,116200.0],["2017-03-07",9.0573,9.0817,8.9797,9.0409,70000.0],["2017-03-08",9.0409,9.1103,8.9267,8.9797,97300.0],["2017-03-09",8.9797,9.0165,8.8533,8.8737,68400.0],["2017-03-10",8.89,9.0695,8.89,9.0573,67900.0],["2017-03-13",9.0573,9.0817,9.0205,9.0817,54600.0],["2017-03-14",9.0695,9.0899,8.9389,8.9716,50200.0],["2017-03-15",8.9838,9.0858,8.9349,9.0573,177200.0],["2017-03-16",9.0613,9.0981,9.0165,9.0246,205800.0],["2017-03-17",9.0777,9.1185,9.0369,9.0654,116700.0],["2017-03-20",9.1062,9.1348,9.0654,9.0981,198800.0],["2017-03-21",9.1479,9.1479,9.0274,9.0357,100500.0],["2017-03-22",9.0441,9.0773,8.9527,9.0274,122700.0],["2017-03-23",9.0814,9.1562,9.0067,9.0607,107400.0],["2017-03-24",9.0607,9.1271,9.0108,9.0648,59200.0],["2017-03-27",8.9859,9.1188,8.9651,9.1022,96000.0],["2017-03-28",9.1188,9.2019,9.1022,9.1521,203800.0],["2017-03-29",9.1479,9.2435,9.1479,9.2144,89500.0],["2017-03-30",9.2393,9.3473,9.1396,9.3473,167200.0],["2017-03-31",9.3473,9.4304,9.3141,9.393,268500.0],["2017-04-03",9.3972,9.4221,9.3473,9.4096,140600.0],["2017-04-04",9.3473,9.4719,9.3473,9.4387,135400.0],["2017-04-05",9.4678,9.4803,9.3806,9.4263,129200.0],["2017-04-06",9.4304,9.4761,9.3764,9.4678,111500.0],["2017-04-07",9.4636,9.5052,9.3972,9.4179,100400.0],["2017-04-10",9.4221,9.4429,9.3764,9.3806,72000.0],["2017-04-11",9.3722,9.4761,9.3722,9.4179,99200.0],["2017-04-12",9.4138,9.447,9.3639,9.3847,41900.0],["2017-04-13",9.3722,9.4387,9.3473,9.3722,62600.0],["2017-04-17",9.3722,9.3972,9.3556,9.3722,88600.0],["2017-04-18",9.393,9.4055,9.3639,9.3972,87600.0],["2017-04-19",9.4055,9.4055,9.2975,9.3224,53600.0],["2017-04-20",9.3349,9.3889,9.2642,9.3639,71900.0],["2017-04-21",9.3889,9.4138,9.339,9.3681,81900.0],["2017-04-24",9.4803,9.4803,9.3598,9.4304,116400.0],["2017-04-25",9.447,9.4969,9.4304,9.4803,110400.0],["2017-04-26",9.4719,9.5301,9.4636,9.4803,103400.0],["2017-04-27",9.5052,9.5301,9.4678,9.5176,61900.0],["2017-04-28",9.5301,9.5301,9.4179,9.4761,89400.0],["2017-05-01",9.4013,9.4179,9.2268,9.3639,177300.0],["2017-05-02",9.3639,9.3889,9.2725,9.3806,121200.0],["2017-05-03",9.2642,9.2642,8.8945,9.0357,302900.0],["2017-05-04",9.0399,9.0399,8.7657,8.7782,264100.0],["2017-05-05",8.8239,8.9734,8.8073,8.9651,90200.0],["2017-05-08",8.9651,9.0233,8.882,8.9859,93500.0],["2017-05-09",8.9651,8.9942,8.9028,8.9194,75400.0],["2017-05-10",8.9153,8.9734,8.8862,8.9319,73500.0],["2017-05-11",8.9236,9.0897,8.9236,9.0856,91100.0],["2017-05-12",9.0814,9.1728,9.0482,9.1022,131000.0],["2017-05-15",9.1354,9.2144,9.1147,9.177,116900.0],["2017-05-16",9.177,9.2061,9.1479,9.1936,68400.0],["2017-05-17",9.1396,9.177,8.936,9.0108,174000.0],["2017-05-18",8.9693,9.0108,8.9319,8.9568,73100.0],["2017-05-19",8.9651,9.0357,8.9277,8.9319,118400.0],["2017-05-22",9.0025,9.0482,8.9527,9.0191,63300.0],["2017-05-23",9.0565,9.1271,8.9651,9.0731,51800.0],["2017-05-24",9.1064,9.1853,9.069,9.1562,54600.0],["2017-05-25",9.2019,9.2019,9.0939,9.1064,65500.0],["2017-05-26",9.1022,9.1396,9.0524,9.1064,32500.0],["2017-05-30",9.1022,9.1022,8.936,8.9942,196800.0],["2017-05-31",9.0025,9.0357,8.8945,8.9776,160900.0],["2017-06-01",8.9859,9.0316,8.9153,9.0233,100200.0],["2017-06-02",9.0233,9.0648,9.0108,9.0274,64600.0],["2017-06-05",9.0233,9.0648,8.9942,9.015,80000.0],["2017-06-06",9.0025,9.0482,8.9734,8.9984,50500.0],["2017-06-07",9.0067,9.0316,8.9111,8.9443,33400.0],["2017-06-08",8.9485,8.9776,8.8986,8.9236,62400.0],["2017-06-09",8.9236,9.123,8.9236,9.1188,60100.0],["2017-06-12",9.1064,9.177,9.0274,9.1521,130600.0],["2017-06-13",9.1604,9.231,9.0067,9.1895,118000.0],["2017-06-14",9.1811,9.1853,9.0233,9.1188,111200.0],["2017-06-15",9.0773,9.1064,8.9651,9.0607,105900.0],["2017-06-16",9.0981,9.0981,9.015,9.0482,157700.0],["2017-06-19",9.1064,9.1895,9.0856,9.1188,173600.0],["2017-06-20",9.1188,9.1865,9.0977,9.1485,103200.0],["2017-06-21",9.1696,9.2373,9.1484,9.1654,63700.0],["2017-06-22",9.1654,9.2331,9.0977,9.1061,140300.0],["2017-06-23",9.1061,9.2162,9.0977,9.195,104800.0],["2017-06-26",9.2077,9.3092,9.1908,9.2246,113500.0],["2017-06-27",9.2204,9.25,9.1273,9.1485,103700.0],["2017-06-28",9.1992,9.2585,9.1061,9.1696,71500.0],["2017-06-29",9.2162,9.2415,9.1188,9.2246,106000.0],["2017-06-30",9.2415,9.3135,9.1273,9.2542,107800.0],["2017-07-03",9.2754,9.2966,9.1865,9.2669,51900.0],["2017-07-05",9.2035,9.2754,9.1315,9.1569,113500.0],["2017-07-06",9.1738,9.2373,9.0977,9.2162,104500.0],["2017-07-07",9.2458,9.2669,9.0977,9.2415,138200.0],["2017-07-10",9.1485,9.3685,9.1273,9.3431,118500.0],["2017-07-11",9.3092,9.3219,9.1908,9.2204,75500.0],["2017-07-12",9.2542,9.2839,9.2331,9.2415,78900.0],["2017-07-13",9.2796,9.3389,9.2288,9.2712,99800.0],["2017-07-14",9.2839,9.2881,9.2035,9.2204,39100.0],["2017-07-17",9.2162,9.2754,9.2119,9.2246,34700.0],["2017-07-18",9.2162,9.3431,9.1273,9.3092,98900.0],["2017-07-19",9.3558,9.3558,9.2458,9.2669,63100.0],["2017-07-20",9.3008,9.3262,9.2246,9.2881,90700.0],["2017-07-21",9.2881,9.2881,9.2204,9.2754,112300.0],["2017-07-24",9.2712,9.2796,9.1781,9.2162,97000.0],["2017-07-25",9.2331,9.2839,9.2077,9.2373,86600.0],["2017-07-26",9.2415,9.305,9.2331,9.2881,63500.0],["2017-07-27",9.2839,9.2839,9.1865,9.2542,62200.0],["2017-07-28",9.2458,9.2881,9.1738,9.2458,62700.0],["2017-07-31",9.2627,9.305,9.1865,9.2458,93800.0],["2017-08-01",9.2839,9.3516,9.2204,9.3346,82100.0],["2017-08-02",9.3092,9.3516,9.2415,9.3431,61900.0],["2017-08-03",9.3304,9.3685,9.2585,9.3092,78800.0],["2017-08-04",9.3177,9.3389,9.2246,9.3389,45000.0],["2017-08-07",9.3431,9.3431,9.2415,9.305,55400.0],["2017-08-08",9.2839,9.3346,9.25,9.2966,61500.0],["2017-08-09",9.2669,9.3008,9.2077,9.2585,87000.0],["2017-08-10",9.2331,9.25,9.1696,9.1865,50400.0],["2017-08-11",9.1696,9.1738,8.9961,9.0638,131000.0],["2017-08-14",9.0765,9.1527,9.0511,9.0638,67600.0],["2017-08-15",9.0765,9.1146,9.0469,9.0723,119900.0],["2017-08-16",9.0384,9.0892,9.0342,9.0596,86600.0],["2017-08-17",9.0765,9.1315,9.0511,9.0596,58600.0],["2017-08-18",9.0511,9.0892,9.0215,9.0384,39300.0],["2017-08-21",9.0807,9.2162,9.0427,9.1992,67300.0],["2017-08-22",9.195,9.2881,9.195,9.2458,61800.0],["2017-08-23",9.1738,9.2965,9.1061,9.1188,76700.0],["2017-08-24",9.1273,9.25,9.1104,9.1104,86500.0],["2017-08-25",9.1104,9.2077,9.0977,9.0977,80400.0],["2017-08-28",9.14,9.2542,9.1188,9.1823,93100.0],["2017-08-29",9.1358,9.305,9.085,9.2542,111000.0],["2017-08-30",9.25,9.2627,9.1442,9.1527,27200.0],["2017-08-31",9.195,9.2373,8.9538,9.0427,144500.0],["2017-09-01",9.0384,9.1781,9.03,9.1061,136300.0],["2017-09-05",9.1061,9.1738,9.0004,9.0554,87900.0],["2017-09-06",9.0427,9.1061,8.9665,9.0469,106200.0],["2017-09-07",9.0088,9.0342,8.9496,9.0173,58600.0],["2017-09-08",8.9834,9.0638,8.9623,8.9665,84700.0],["2017-09-11",8.9665,9.013,8.9284,8.9453,83200.0],["2017-09-12",8.9157,8.9496,8.8438,8.8522,80100.0],["2017-09-13",8.8099,8.8522,8.7634,8.8396,104100.0],["2017-09-14",8.793,8.8184,8.7718,8.8057,61500.0],["2017-09-15",8.7676,8.848,8.738,8.8015,130000.0],["2017-09-18",8.8015,8.8184,8.7126,8.7295,144000.0],["2017-09-19",8.7803,8.7845,8.7295,8.738,171300.0],["2017-09-20",8.7898,8.8674,8.7509,8.8027,146900.0],["2017-09-21",8.8157,8.82,8.7035,8.82,129700.0],["2017-09-22",8.8329,8.9106,8.7941,8.8977,103900.0],["2017-09-25",8.9106,9.0228,8.889,8.971,150800.0],["2017-09-26",8.9753,9.1695,8.9581,9.1134,104300.0],["2017-09-27",9.1134,9.1911,9.0098,9.1652,62200.0],["2017-09-28",9.1652,9.3464,9.1005,9.3292,141800.0],["2017-09-29",9.3119,9.4068,9.2213,9.3378,144600.0],["2017-10-02",9.3507,9.3939,9.2213,9.3033,109500.0],["2017-10-03",9.2774,9.4068,9.2127,9.3248,123800.0],["2017-10-04",9.3637,9.4025,9.3162,9.3896,106200.0],["2017-10-05",9.4068,9.4284,9.355,9.4111,56500.0],["2017-10-06",9.4068,9.4543,9.3723,9.3766,76900.0],["2017-10-09",9.368,9.4327,9.2774,9.3076,44000.0],["2017-10-10",9.3162,9.3292,9.2601,9.3033,70900.0],["2017-10-11",9.3162,9.3939,9.286,9.3723,66600.0],["2017-10-12",9.3766,9.3809,9.2385,9.2644,57000.0],["2017-10-13",9.2601,9.3766,9.2601,9.3464,78900.0],["2017-10-16",9.3507,9.3853,9.2903,9.3594,54900.0],["2017-10-17",9.3766,9.3766,9.2342,9.2515,47500.0],["2017-10-18",9.299,9.3421,9.2515,9.2903,54800.0],["2017-10-19",9.2213,9.2385,9.1522,9.1997,52600.0],["2017-10-20",9.2515,9.3205,9.2472,9.2644,42200.0],["2017-10-23",9.286,9.3637,9.1868,9.3033,87400.0],["2017-10-24",9.3119,9.3594,9.2774,9.3421,87200.0],["2017-10-25",9.3637,9.3637,9.1479,9.1868,66600.0],["2017-10-26",9.1911,9.204,9.1048,9.1868,37500.0],["2017-10-27",9.2213,9.3033,9.1134,9.2817,66000.0],["2017-10-30",9.2774,9.286,9.1436,9.204,56900.0],["2017-10-31",9.2472,9.2687,9.1393,9.1522,95200.0],["2017-11-01",9.1609,9.2342,9.1048,9.1566,56800.0],["2017-11-02",9.1566,9.2515,9.0487,9.1048,93800.0],["2017-11-03",9.1048,9.2644,9.1048,9.2256,52600.0],["2017-11-06",9.3637,9.4672,9.3292,9.3939,141000.0],["2017-11-07",9.3896,9.4586,9.299,9.3982,119600.0],["2017-11-08",9.3809,9.7175,9.3809,9.6916,120000.0],["2017-11-09",9.6398,9.7046,9.4198,9.4198,116700.0],["2017-11-10",9.4198,9.5147,9.3378,9.3637,105100.0],["2017-11-13",9.3248,9.6873,9.3248,9.5751,148500.0],["2017-11-14",9.5147,9.7305,9.5061,9.5449,77600.0],["2017-11-15",9.5104,9.5622,9.3248,9.45,63100.0],["2017-11-16",9.4457,9.4931,9.3335,9.4586,81900.0],["2017-11-17",9.4068,9.4931,9.3378,9.4672,57300.0],["2017-11-20",9.5018,9.5018,9.3637,9.3939,95400.0],["2017-11-21",9.4327,9.4629,9.3378,9.3594,60900.0],["2017-11-22",9.4068,9.5751,9.4068,9.4974,66600.0],["2017-11-24",9.519,9.6528,9.4414,9.5018,41600.0],["2017-11-27",9.5147,9.5233,9.4327,9.4888,65100.0],["2017-11-28",9.5061,9.5406,9.3982,9.4802,247800.0],["2017-11-29",9.4974,9.5147,9.217,9.2385,359000.0],["2017-11-30",9.2515,9.3162,9.1522,9.2256,160100.0],["2017-12-01",9.217,9.3076,9.053,9.1954,255500.0],["2017-12-04",9.2515,9.2688,9.1177,9.1695,217300.0],["2017-12-05",9.1436,9.1695,8.9883,9.0098,162500.0],["2017-12-06",9.0098,9.0918,8.9149,9.0271,220400.0],["2017-12-07",9.0314,9.0746,8.9149,8.9279,156000.0],["2017-12-08",8.9451,9.0703,8.9451,8.9796,140100.0],["2017-12-11",8.9753,9.0444,8.8761,8.9537,198900.0],["2017-12-12",8.9235,8.9883,8.7725,8.82,235400.0],["2017-12-13",8.7941,8.9494,8.7811,8.82,229000.0],["2017-12-14",8.82,8.8588,8.738,8.7509,186500.0],["2017-12-15",8.7466,8.902,8.738,8.7898,319800.0],["2017-12-18",8.8243,9.0055,8.7596,8.8027,273900.0],["2017-12-19",8.8416,8.889,8.7898,8.8027,297300.0],["2017-12-20",8.8027,8.8996,8.7587,8.8379,509900.0],["2017-12-21",8.8423,8.948,8.7895,8.9128,315000.0],["2017-12-22",8.904,8.9436,8.8071,8.8687,139600.0],["2017-12-26",8.8687,8.9348,8.8291,8.8423,117700.0],["2017-12-27",8.8555,8.926,8.8511,8.8731,146200.0],["2017-12-28",8.8775,8.8907,8.8071,8.8511,162400.0],["2017-12-29",8.8643,8.9084,8.8115,8.8951,294600.0],["2018-01-02",8.8599,8.8952,8.8247,8.8379,186900.0],["2018-01-03",8.8731,8.8775,8.8027,8.8203,233000.0],["2018-01-04",8.8203,8.97,8.8159,8.8423,158000.0],["2018-01-05",8.8423,8.9348,8.8203,8.8599,111300.0],["2018-01-08",8.8599,8.9744,8.8291,8.9436,158400.0],["2018-01-09",8.9392,8.9392,8.7807,8.7895,162200.0],["2018-01-10",8.8159,8.948,8.8027,8.9392,184200.0],["2018-01-11",8.9524,8.9744,8.8555,8.8951,127100.0],["2018-01-12",9.1768,9.3661,9.0624,9.1944,222800.0],["2018-01-16",9.4057,9.4057,9.2121,9.2429,226300.0],["2018-01-17",9.2649,9.3265,9.2341,9.2869,184100.0],["2018-01-18",9.3045,9.3133,9.2473,9.2869,238800.0],["2018-01-19",9.2869,9.3089,9.2825,9.3001,67000.0],["2018-01-22",9.3045,9.3441,9.2913,9.3221,87100.0],["2018-01-23",9.3133,9.3617,9.3089,9.3397,76600.0],["2018-01-24",9.3881,9.4013,9.3353,9.3441,96900.0],["2018-01-25",9.3793,9.3793,9.2825,9.3485,93200.0],["2018-01-26",9.3661,9.3749,9.3221,9.3661,192600.0],["2018-01-29",9.3529,9.3925,9.3221,9.3221,94200.0],["2018-01-30",9.2913,9.3529,9.2341,9.2517,95100.0],["2018-01-31",9.2957,9.3397,9.1944,9.2429,347700.0],["2018-02-01",9.2297,9.3617,9.1944,9.3441,75700.0],["2018-02-02",9.2825,9.2825,9.0624,9.0844,142000.0],["2018-02-05",9.014,9.014,8.7675,8.8115,260100.0],["2018-02-06",8.7235,8.9524,8.6707,8.8996,184700.0],["2018-02-07",8.904,9.0316,8.904,8.9788,163400.0],["2018-02-08",8.9964,9.1416,8.9128,8.9216,169500.0],["2018-02-09",8.992,9.0712,8.8027,8.8775,178300.0],["2018-02-12",8.9128,8.992,8.8555,8.97,99700.0],["2018-02-13",8.9568,9.0448,8.8996,9.0448,106600.0],["2018-02-14",8.9964,9.036,8.926,9.0184,134800.0],["2018-02-15",9.0492,9.0492,8.9172,8.9392,140400.0],["2018-02-16",8.926,9.0492,8.926,9.0096,54000.0],["2018-02-20",8.9612,9.0844,8.8996,8.9656,74800.0],["2018-02-21",8.9964,9.0492,8.9304,8.9832,132100.0],["2018-02-22",8.9964,9.146,8.9744,9.036,94500.0],["2018-02-23",9.0668,9.1548,8.948,9.1108,123200.0],["2018-02-26",9.1064,9.1328,8.9568,9.0008,110600.0],["2018-02-27",9.0096,9.102,8.9568,8.9656,137100.0],["2018-02-28",9.0096,9.0976,8.9172,8.9348,135200.0],["2018-03-01",8.97,9.0404,8.9304,8.9788,107600.0],["2018-03-02",8.9744,9.0536,8.9304,9.0184,112200.0],["2018-03-05",8.992,9.0668,8.9524,9.0536,62500.0],["2018-03-06",9.058,9.102,8.9788,9.08,78100.0],["2018-03-07",9.014,9.0668,8.9392,9.0096,86900.0],["2018-03-08",9.0184,9.0404,8.9612,8.9876,93400.0],["2018-03-09",9.0184,9.1416,8.9832,9.0888,76000.0],["2018-03-12",9.0844,9.3265,8.9964,9.2781,364000.0],["2018-03-13",9.0844,9.3265,8.9964,9.2032,135700.0],["2018-03-14",9.1944,9.2561,9.08,9.1504,128600.0],["2018-03-15",9.146,9.1944,8.9788,9.0184,124700.0],["2018-03-16",9.0492,9.1196,9.0096,9.08,94100.0],["2018-03-19",9.08,9.19,9.058,9.0888,95500.0],["2018-03-20",9.0888,9.1636,9.0492,9.08,120400.0],["2018-03-21",9.1608,9.1878,9.0037,9.1519,92400.0],["2018-03-22",9.1608,9.3225,9.1608,9.2821,100700.0],["2018-03-23",9.2956,9.2956,8.9857,8.9992,146400.0],["2018-03-26",9.107,9.1474,9.0261,9.098,74500.0],["2018-03-27",9.1025,9.1339,9.0531,9.0755,190300.0],["2018-03-28",9.107,9.1474,8.9992,9.0126,176200.0],["2018-03-29",9.0261,9.1743,9.0261,9.1204,237600.0],["2018-04-02",9.1025,9.1294,8.9992,9.071,69900.0],["2018-04-03",9.098,9.1519,9.08,9.1114,49000.0],["2018-04-04",9.071,9.2462,9.071,9.1833,160100.0],["2018-04-05",9.2057,9.4078,9.2057,9.3674,189600.0],["2018-04-06",9.3315,9.345,9.2327,9.2686,48600.0],["2018-04-09",9.2911,9.2911,9.2192,9.2237,63800.0],["2018-04-10",9.2686,9.3,9.2102,9.2327,47000.0],["2018-04-11",9.2327,9.2911,9.1653,9.1743,59100.0],["2018-04-12",9.2057,9.2327,9.1833,9.2057,46100.0],["2018-04-13",9.2192,9.2192,9.1025,9.1384,52100.0],["2018-04-16",9.1788,9.2147,9.1474,9.2057,50400.0],["2018-04-17",9.2506,9.2596,9.1833,9.2012,40700.0],["2018-04-18",9.2372,9.2551,9.1474,9.1653,91100.0],["2018-04-19",9.1698,9.2013,9.1249,9.1249,40000.0],["2018-04-20",9.1519,9.1833,9.1025,9.1833,43100.0],["2018-04-23",9.2013,9.2013,9.1249,9.1519,46000.0],["2018-04-24",9.1968,9.2417,9.1519,9.1563,33800.0],["2018-04-25",9.1608,9.1743,9.1204,9.1429,45100.0],["2018-04-26",9.1608,9.1788,9.1249,9.1339,42100.0],["2018-04-27",9.1384,9.2327,9.1249,9.2237,24900.0],["2018-04-30",9.2417,9.2417,9.1384,9.1519,102300.0],["2018-05-01",9.1563,9.1608,9.1159,9.1429,40900.0],["2018-05-02",9.1384,9.2192,9.1114,9.1923,44300.0],["2018-05-03",9.1788,9.2596,9.1563,9.2237,33700.0],["2018-05-04",9.2192,9.2776,9.1564,9.2507,42400.0],["2018-05-07",9.2551,9.318,9.2282,9.309,65600.0],["2018-05-08",9.327,9.6099,9.327,9.5515,108600.0],["2018-05-09",9.5874,9.6458,9.5425,9.5964,74700.0],["2018-05-10",9.6324,9.6324,9.547,9.5785,59200.0],["2018-05-11",9.6099,9.6413,9.574,9.6279,42300.0],["2018-05-14",9.6458,9.6458,9.5156,9.5336,56900.0],["2018-05-15",9.5336,9.6144,9.4752,9.6099,59100.0],["2018-05-16",9.6279,9.6773,9.6099,9.6279,62300.0],["2018-05-17",9.6458,9.6773,9.5291,9.6324,123200.0],["2018-05-18",9.6458,9.6818,9.4752,9.6279,82400.0],["2018-05-21",9.6324,9.6997,9.6099,9.6503,84300.0],["2018-05-22",9.6773,9.7087,9.5919,9.6997,178200.0],["2018-05-23",9.6862,9.7311,9.6054,9.7222,59900.0],["2018-05-24",9.7222,9.7356,9.6009,9.7222,48900.0],["2018-05-25",9.7087,9.7356,9.6189,9.7356,51200.0],["2018-05-29",9.6952,9.7132,9.6368,9.6638,68500.0],["2018-05-30",9.6997,9.7132,9.6099,9.6368,62500.0],["2018-05-31",9.6683,9.7177,9.5605,9.7042,74500.0],["2018-06-01",9.7132,9.7356,9.5425,9.7042,110900.0],["2018-06-04",9.7267,9.7401,9.6593,9.7356,87000.0],["2018-06-05",9.7132,9.7177,9.5964,9.6952,80800.0],["2018-06-06",9.6638,9.6818,9.5291,9.6593,94200.0],["2018-06-07",9.6368,9.6862,9.5964,9.6009,72900.0],["2018-06-08",9.6009,9.6817,9.5605,9.5695,70400.0],["2018-06-11",9.5695,9.5874,9.5111,9.5515,99800.0],["2018-06-12",9.5336,9.5785,9.4797,9.5246,72000.0],["2018-06-13",9.5246,9.5336,9.4303,9.4842,115500.0],["2018-06-14",9.4572,9.5291,9.3899,9.4887,89900.0],["2018-06-15",9.4887,9.556,9.4258,9.547,124300.0],["2018-06-18",9.5515,9.6503,9.5021,9.5336,101800.0],["2018-06-19",9.5336,9.7132,9.4931,9.6099,159000.0],["2018-06-20",9.6465,9.7152,9.6465,9.6694,130600.0],["2018-06-21",9.674,9.674,9.5504,9.5504,122200.0],["2018-06-22",9.587,9.6145,9.4359,9.4588,112300.0],["2018-06-25",9.4588,9.5046,9.3718,9.4268,117700.0],["2018-06-26",9.4176,9.4542,9.3993,9.4085,57400.0],["2018-06-27",9.413,9.4542,9.326,9.326,65400.0],["2018-06-28",9.326,9.381,9.2665,9.294,99500.0],["2018-06-29",9.3123,9.413,9.3123,9.3581,87800.0],["2018-07-02",9.3581,9.4542,9.3215,9.4313,72300.0],["2018-07-03",9.4771,9.5504,9.4085,9.5046,39600.0],["2018-07-05",9.5275,9.5916,9.4863,9.5504,86800.0],["2018-07-06",9.5641,9.6282,9.5138,9.5183,85900.0],["2018-07-09",9.555,9.5824,9.5229,9.5687,54700.0],["2018-07-10",9.5916,9.6099,9.4634,9.4954,72900.0],["2018-07-11",9.3123,9.5779,9.3123,9.4588,47700.0],["2018-07-12",9.4909,9.5046,9.3672,9.413,65400.0],["2018-07-13",9.4039,9.5092,9.3856,9.4954,82700.0],["2018-07-16",9.5412,9.5412,9.4497,9.4954,43200.0],["2018-07-17",9.5,9.5595,9.4771,9.5595,27000.0],["2018-07-18",9.5687,9.6511,9.5641,9.6328,57000.0],["2018-07-19",9.6328,9.706,9.6282,9.6419,39900.0],["2018-07-20",9.6465,9.6465,9.5458,9.5687,37300.0],["2018-07-23",9.5779,9.6236,9.4909,9.4954,59200.0],["2018-07-24",9.5183,9.555,9.4954,9.5229,48800.0],["2018-07-25",9.5916,9.5916,9.4542,9.4771,45900.0],["2018-07-26",9.5183,9.587,9.4817,9.5366,139600.0],["2018-07-27",9.5092,9.7152,9.4909,9.7015,256100.0],["2018-07-30",9.706,9.7747,9.5962,9.7564,148400.0],["2018-07-31",9.7289,9.7518,9.6191,9.7427,139000.0],["2018-08-01",9.7198,9.7473,9.6328,9.7152,68200.0],["2018-08-02",9.6877,9.7885,9.6374,9.7839,93200.0],["2018-08-03",9.6877,9.8526,9.6877,9.8342,72800.0],["2018-08-06",9.8388,9.8663,9.8068,9.8663,80200.0],["2018-08-07",10.0723,10.0723,9.8022,9.88,126900.0],["2018-08-08",9.8205,9.88,9.7518,9.8205,74600.0],["2018-08-09",9.8342,9.9441,9.7839,9.9258,71700.0],["2018-08-10",9.9258,9.9579,9.8297,9.9395,82700.0],["2018-08-13",9.9304,9.9716,9.8526,9.9579,90900.0],["2018-08-14",9.9624,10.0632,9.8983,10.0586,111300.0],["2018-08-15",10.0357,10.0403,9.935,9.9487,62300.0],["2018-08-16",9.9624,9.9853,9.8892,9.9441,67300.0],["2018-08-17",9.9441,10.0174,9.935,10.0128,58800.0],["2018-08-20",10.0036,10.0403,9.9579,10.0036,53400.0],["2018-08-21",10.0036,10.0586,10.0036,10.0403,50900.0],["2018-08-22",10.0586,10.0632,10.0128,10.054,31800.0],["2018-08-23",10.0586,10.0586,9.9899,10.0036,70500.0],["2018-08-24",10.0265,10.0586,9.9853,10.0036,86000.0],["2018-08-27",10.0036,10.054,9.9624,9.9716,46900.0],["2018-08-28",9.9624,9.9716,9.8434,9.8434,67800.0],["2018-08-29",9.8526,9.9212,9.8342,9.9075,71500.0],["2018-08-30",9.9212,9.9533,9.8663,9.9212,87700.0],["2018-08-31",9.9258,9.9853,9.8754,9.9579,95700.0],["2018-09-04",9.9579,9.9945,9.8663,9.9899,85600.0],["2018-09-05",9.9807,10.0128,9.8663,9.9624,88700.0],["2018-09-06",9.967,9.9991,9.8983,9.935,81400.0],["2018-09-07",9.9304,9.9533,9.8846,9.9029,43300.0],["2018-09-10",9.9166,9.9395,9.8663,9.8983,46900.0],["2018-09-11",9.8983,9.9395,9.8709,9.9029,53500.0],["2018-09-12",9.9121,9.9899,9.8709,9.9762,46500.0],["2018-09-13",9.9899,10.0586,9.9258,9.9533,64400.0],["2018-09-14",9.9579,10.0036,9.8892,9.9533,56300.0],["2018-09-17",9.9624,9.9945,9.9166,9.9533,74500.0],["2018-09-18",9.9579,10.0448,9.9029,10.0265,110300.0],["2018-09-19",10.0499,10.1058,10.0032,10.0312,99900.0],["2018-09-20",10.0779,10.1432,10.0592,10.0639,59300.0],["2018-09-21",10.0545,10.1292,10.0312,10.0732,120300.0],["2018-09-24",10.0965,10.1478,10.0639,10.0872,39700.0],["2018-09-25",10.1058,10.1105,10.0592,10.0685,44400.0],["2018-09-26",10.0639,10.0918,10.0405,10.0592,35000.0],["2018-09-27",10.0639,10.1105,10.0499,10.0639,46100.0],["2018-09-28",10.0545,10.1058,9.9705,9.9752,100400.0],["2018-10-01",9.9939,10.0779,9.9705,10.0359,50300.0],["2018-10-02",10.0359,10.1012,9.9565,10.0359,98900.0],["2018-10-03",10.0405,10.1198,9.9845,9.9845,72900.0],["2018-10-04",9.8772,9.9285,9.8119,9.8819,145500.0],["2018-10-05",9.8772,9.8866,9.7979,9.8026,72000.0],["2018-10-08",9.7979,9.7979,9.6439,9.6533,81300.0],["2018-10-09",9.6579,9.9239,9.6486,9.9192,148900.0],["2018-10-10",9.9192,9.9379,9.8026,9.8959,151500.0],["2018-10-11",9.9006,9.9006,9.6999,9.7186,94800.0],["2018-10-12",9.7839,9.9052,9.588,9.6393,82400.0],["2018-10-15",9.6766,9.7233,9.6253,9.6579,44100.0],["2018-10-16",9.6673,9.7046,9.6439,9.6859,48800.0],["2018-10-17",9.7139,9.7559,9.6346,9.6533,55600.0],["2018-10-18",9.6579,9.7559,9.6533,9.6999,88600.0],["2018-10-19",9.6953,9.7792,9.6486,9.6486,50900.0],["2018-10-22",9.6719,9.7139,9.5693,9.574,46200.0],["2018-10-23",9.588,9.6626,9.5273,9.56,92700.0],["2018-10-24",9.5646,9.6206,9.4993,9.504,77600.0],["2018-10-25",9.5273,9.6859,9.4993,9.5366,106100.0],["2018-10-26",9.532,9.574,9.42,9.462,96800.0],["2018-10-29",9.518,9.616,9.42,9.4667,68400.0],["2018-10-30",9.4713,9.5413,9.3873,9.49,57100.0],["2018-10-31",9.504,9.6579,9.4666,9.6113,139000.0],["2018-11-01",9.5926,9.7606,9.4993,9.7093,102200.0],["2018-11-02",9.7186,9.8072,9.6626,9.6859,220900.0],["2018-11-05",9.6906,9.7979,9.6906,9.7513,98500.0],["2018-11-06",9.7419,9.9332,9.6673,9.9146,89200.0],["2018-11-07",9.9379,9.9519,9.8072,9.8166,154100.0],["2018-11-08",9.7979,9.9006,9.6859,9.8119,59100.0],["2018-11-09",9.8259,9.8492,9.7699,9.7979,48200.0],["2018-11-12",9.7792,9.7932,9.6159,9.6159,64600.0],["2018-11-13",9.6346,9.7559,9.6299,9.6299,97400.0],["2018-11-14",9.6626,9.7139,9.602,9.6439,85500.0],["2018-11-15",9.6206,9.7093,9.5973,9.7093,62100.0],["2018-11-16",9.6859,9.7326,9.6159,9.7326,46800.0],["2018-11-19",9.7279,9.8026,9.6859,9.7979,58400.0],["2018-11-20",9.7699,9.7839,9.6486,9.6859,124300.0],["2018-11-21",9.7046,9.7653,9.6346,9.7233,89400.0],["2018-11-23",9.7046,9.8912,9.6906,9.8772,46900.0],["2018-11-26",9.8959,9.9519,9.7466,9.7513,99100.0],["2018-11-27",9.7279,9.8399,9.7279,9.8026,44800.0],["2018-11-28",9.8819,10.0265,9.8726,10.0125,59000.0],["2018-11-29",9.9939,10.0079,9.8819,9.9146,78600.0],["2018-11-30",9.9332,9.9332,9.8352,9.8866,101100.0],["2018-12-03",9.9939,10.0172,9.8259,9.9705,67200.0],["2018-12-04",9.9519,10.0265,9.8539,9.9705,125100.0],["2018-12-06",9.8539,9.9985,9.5506,9.7093,236800.0],["2018-12-07",9.7419,9.8632,9.7046,9.7979,104500.0],["2018-12-10",9.8026,9.9145,9.7093,9.7513,114600.0],["2018-12-11",9.8352,9.8679,9.7373,9.8166,71500.0],["2018-12-12",9.8866,9.8912,9.8026,9.8072,70300.0],["2018-12-13",9.8399,9.8819,9.5646,9.5693,127600.0],["2018-12-14",9.5786,9.6486,9.4713,9.5086,131200.0],["2018-12-17",9.6066,9.6066,9.1914,9.2054,187300.0],["2018-12-18",9.2707,9.3687,9.1354,9.252,150600.0],["2018-12-19",9.2997,9.4617,9.2711,9.3187,137000.0],["2018-12-20",9.314,9.3283,8.9328,9.0091,169900.0],["2018-12-21",9.0186,9.1567,8.8852,9.0138,181800.0],["2018-12-24",8.9852,8.9852,8.7899,8.8709,94500.0],["2018-12-26",8.909,9.2377,8.909,9.2282,174700.0],["2018-12-27",9.1615,9.3568,9.1091,9.333,131900.0],["2018-12-28",9.3759,9.4474,9.314,9.333,124400.0],["2018-12-31",9.3521,9.4426,9.1424,9.1424,168400.0],["2019-01-02",9.1234,9.2997,9.0757,9.2473,143900.0],["2019-01-03",9.2425,9.3902,9.2425,9.3235,54200.0],["2019-01-04",9.3949,9.4712,9.3092,9.3949,321400.0],["2019-01-07",9.4283,9.7713,9.3902,9.6665,470400.0],["2019-01-08",9.7046,9.7094,9.4426,9.4902,211900.0],["2019-01-09",9.4807,9.5283,9.3473,9.3664,176100.0],["2019-01-10",9.3807,9.6093,9.3044,9.5426,167800.0],["2019-01-11",9.5474,9.5998,9.4092,9.5379,102100.0],["2019-01-14",9.5379,9.5903,9.4569,9.5141,118700.0],["2019-01-15",9.5141,9.5665,9.4759,9.5093,284700.0],["2019-01-16",9.5283,9.5379,9.4331,9.4664,234200.0],["2019-01-17",9.4283,9.5188,9.395,9.495,242200.0],["2019-01-18",9.5379,9.5522,9.4664,9.5141,88100.0],["2019-01-22",9.4855,9.5569,9.4617,9.5188,106800.0],["2019-01-23",9.5141,9.5522,9.4617,9.5045,144200.0],["2019-01-24",9.5426,9.6379,9.4902,9.576,101900.0],["2019-01-25",9.6046,9.6856,9.4617,9.6713,144500.0],["2019-01-28",9.6665,9.6808,9.5617,9.657,129000.0],["2019-01-29",9.676,9.6999,9.5998,9.6236,74600.0],["2019-01-30",9.6665,9.738,9.6236,9.738,199400.0],["2019-01-31",9.738,9.7856,9.657,9.7713,196900.0],["2019-02-01",9.7713,9.7808,9.7046,9.7523,178800.0],["2019-02-04",9.7475,9.8523,9.7237,9.8047,113400.0],["2019-02-05",9.8237,9.9142,9.7904,9.9142,48900.0],["2019-02-06",9.919,9.9524,9.838,9.8952,47100.0],["2019-02-07",9.8714,9.8761,9.7666,9.819,54300.0],["2019-02-08",9.7999,9.8428,9.7427,9.8285,52000.0],["2019-02-11",9.838,9.9095,9.7951,9.838,130300.0],["2019-02-12",9.8428,10.0095,9.8428,9.9285,104700.0],["2019-02-13",9.9809,9.9809,9.8666,9.9333,57700.0],["2019-02-14",9.9619,9.9667,9.8666,9.919,45200.0],["2019-02-15",9.9857,9.9857,9.8952,9.9095,49200.0],["2019-02-19",9.8857,9.919,9.8809,9.9,50200.0],["2019-02-20",9.9047,10.0143,9.9,9.9762,82000.0],["2019-02-21",9.9905,10.1477,9.9619,10.1382,109400.0],["2019-02-22",10.2001,10.2954,10.0476,10.1953,186900.0],["2019-02-25",10.262,10.3383,10.2096,10.3049,192000.0],["2019-02-26",10.324,10.4002,10.2334,10.3001,278500.0],["2019-02-27",10.2716,10.3144,10.1429,10.1906,120600.0],["2019-02-28",10.2382,10.2477,10.1,10.2334,250100.0],["2019-03-01",10.2525,10.2525,10.1143,10.1715,203500.0],["2019-03-04",10.1667,10.3287,10.1667,10.2287,150700.0],["2019-03-05",10.243,10.3001,10.1286,10.1953,101800.0],["2019-03-06",10.2382,10.2811,10.1715,10.2334,186100.0],["2019-03-07",10.1953,10.2668,10.1763,10.2525,83700.0],["2019-03-08",10.2191,10.2906,10.1858,10.2668,138400.0],["2019-03-11",10.3049,10.3049,10.2001,10.2906,168700.0],["2019-03-12",10.2811,10.3192,10.2334,10.243,98500.0],["2019-03-13",10.2716,10.2716,10.1953,10.243,74800.0],["2019-03-14",10.2477,10.3383,10.243,10.2954,113400.0],["2019-03-15",10.3001,10.3621,10.2525,10.3621,129000.0],["2019-03-18",10.3621,10.3621,10.2763,10.3573,162500.0],["2019-03-19",10.3811,10.3907,10.324,10.3478,223100.0],["2019-03-20",10.2604,10.3284,10.139,10.2215,398900.0],["2019-03-21",10.2215,10.2507,10.1584,10.1584,83600.0],["2019-03-22",10.1438,10.1973,10.1438,10.1681,179900.0],["2019-03-25",10.1633,10.2361,10.1147,10.1681,60900.0],["2019-03-26",10.1827,10.2361,10.1827,10.1875,104600.0],["2019-03-27",10.2264,10.2264,10.1487,10.1536,143200.0],["2019-03-28",10.1681,10.2167,10.0807,10.1827,80700.0],["2019-03-29",10.1778,10.2215,10.1147,10.1196,124100.0],["2019-04-01",10.1681,10.1875,10.1487,10.1875,153300.0],["2019-04-02",10.1973,10.3963,10.1827,10.3721,268000.0],["2019-04-03",10.3672,10.4206,10.3186,10.4012,190300.0],["2019-04-04",10.4109,10.4255,10.3672,10.3721,53400.0],["2019-04-05",10.3818,10.474,10.3624,10.4595,82900.0],["2019-04-08",10.4546,10.4546,10.3818,10.4012,44600.0],["2019-04-09",10.3672,10.4012,10.3526,10.3526,41900.0],["2019-04-10",10.3672,10.3721,10.3186,10.3478,27300.0],["2019-04-11",10.3575,10.3866,10.3429,10.3818,42900.0],["2019-04-12",10.4109,10.4158,10.3526,10.4109,44100.0],["2019-04-15",10.3866,10.4886,10.3526,10.3721,54900.0],["2019-04-16",10.3915,10.4158,10.3575,10.3624,64000.0],["2019-04-17",10.4255,10.4255,10.3624,10.3963,64300.0],["2019-04-18",10.4255,10.4255,10.3284,10.3381,60400.0],["2019-04-22",10.3526,10.3672,10.3186,10.3624,31400.0],["2019-04-23",10.3429,10.4303,10.3429,10.4109,29300.0],["2019-04-24",10.44,10.4449,10.3624,10.3624,61400.0],["2019-04-25",10.3575,10.3866,10.2652,10.3575,81600.0],["2019-04-26",10.3624,10.4158,10.3138,10.3526,115800.0],["2019-04-29",10.3721,10.4838,10.3721,10.4109,76500.0],["2019-04-30",10.3575,10.4643,10.2992,10.4012,80300.0],["2019-05-01",10.3963,10.4158,10.2992,10.3186,91000.0],["2019-05-02",10.3332,10.4546,10.3332,10.3818,44300.0],["2019-05-03",10.3429,10.4643,10.3429,10.4352,46100.0],["2019-05-06",10.3818,10.4643,10.3721,10.4206,35700.0],["2019-05-07",10.4303,10.5372,10.3478,10.3721,96600.0],["2019-05-08",10.3526,10.5469,10.2652,10.2992,91200.0],["2019-05-09",10.2944,10.3672,10.2458,10.3624,59900.0],["2019-05-10",10.3818,10.3915,10.2895,10.3089,71600.0],["2019-05-13",10.2701,10.2944,10.2118,10.2361,63800.0],["2019-05-14",10.2458,10.3284,10.241,10.3041,53900.0],["2019-05-15",9.8962,10.3041,9.8962,10.2118,78700.0],["2019-05-16",10.2458,10.2847,10.2215,10.2555,51400.0],["2019-05-17",10.241,10.3235,10.2361,10.3089,60200.0],["2019-05-20",10.3089,10.3526,10.2652,10.2847,36300.0],["2019-05-21",10.3138,10.3284,10.241,10.2749,43500.0],["2019-05-22",10.241,10.3672,10.241,10.2992,45700.0],["2019-05-23",10.3041,10.3041,10.2021,10.2264,42800.0],["2019-05-24",10.2652,10.2652,10.173,10.2264,71400.0],["2019-05-28",10.207,10.2167,10.1536,10.1924,125500.0],["2019-05-29",10.1924,10.2312,10.1293,10.1681,62900.0],["2019-05-30",10.1924,10.2215,10.1293,10.173,72100.0],["2019-05-31",10.1244,10.1244,9.8962,9.9545,149100.0],["2019-06-03",9.9787,10.0807,9.9496,10.003,58700.0],["2019-06-04",10.0904,10.0904,9.969,10.0856,85900.0],["2019-06-05",10.0904,10.1293,10.0176,10.0564,73200.0],["2019-06-06",10.0273,10.0904,10.0127,10.0613,59200.0],["2019-06-07",10.0759,10.1293,10.0127,10.0856,75000.0],["2019-06-10",10.0856,10.1438,10.0467,10.1438,69700.0],["2019-06-11",10.173,10.173,10.0661,10.139,69200.0],["2019-06-12",10.1196,10.139,10.0564,10.071,96700.0],["2019-06-13",10.0759,10.1438,10.071,10.0759,60900.0],["2019-06-14",10.1244,10.1584,10.071,10.1001,107600.0],["2019-06-17",10.1099,10.1536,10.0661,10.1196,78200.0],["2019-06-18",10.139,10.173,10.105,10.1196,128800.0],["2019-06-19",10.1889,10.3028,10.1295,10.1939,146500.0],["2019-06-20",10.2434,10.2583,10.0155,10.1097,138700.0],["2019-06-21",10.1146,10.184,10.0601,10.1245,95600.0],["2019-06-24",10.1592,10.174,10.0601,10.075,60100.0],["2019-06-25",10.0898,10.1047,9.9858,9.9957,51700.0],["2019-06-26",9.9957,10.1047,9.9809,10.0106,99700.0],["2019-06-27",10.0254,10.0254,9.9512,10.0205,127300.0],["2019-06-28",10.0502,10.2038,9.971,10.1691,95700.0],["2019-07-01",10.1443,10.2038,10.0403,10.0948,149900.0],["2019-07-02",10.0997,10.179,10.0997,10.1394,75600.0],["2019-07-03",10.1592,10.2186,10.1542,10.1691,137500.0],["2019-07-05",10.2038,10.2335,10.1691,10.2186,69400.0],["2019-07-08",10.2137,10.2137,10.1295,10.1641,86400.0],["2019-07-09",10.1592,10.1592,10.1146,10.1295,46300.0],["2019-07-10",10.1394,10.184,10.0948,10.1443,100800.0],["2019-07-11",10.1493,10.2087,10.1146,10.1592,91700.0],["2019-07-12",10.184,10.2483,10.1344,10.2186,75900.0],["2019-07-15",10.1542,10.2038,10.1146,10.1245,94300.0],["2019-07-16",10.1245,10.2038,10.1196,10.179,59200.0],["2019-07-17",10.179,10.2038,10.1097,10.1295,43600.0],["2019-07-18",10.1344,10.1443,10.075,10.1245,67900.0],["2019-07-19",10.1542,10.1691,10.0898,10.0898,71600.0],["2019-07-22",10.0898,10.1146,10.0552,10.0601,33100.0],["2019-07-23",10.0898,10.1889,10.0651,10.1592,76100.0],["2019-07-24",10.1542,10.3028,10.1493,10.283,92700.0],["2019-07-25",10.2781,10.3425,10.2384,10.3226,81100.0],["2019-07-26",10.3326,10.3425,10.3127,10.3425,64600.0],["2019-07-29",10.3276,10.3425,10.2781,10.288,58400.0],["2019-07-30",10.2929,10.3375,10.2781,10.3375,51900.0],["2019-07-31",10.3276,10.3425,10.2335,10.283,197100.0],["2019-08-01",10.2781,10.3672,10.2682,10.288,79100.0],["2019-08-02",10.2781,10.2781,10.2087,10.2533,69900.0],["2019-08-05",10.2038,10.2533,10.0304,10.0651,118500.0],["2019-08-06",10.0799,10.2632,9.9313,9.9809,199400.0],["2019-08-07",9.9214,10.0453,9.8967,10.0403,72900.0],["2019-08-08",10.0255,10.1542,9.9512,10.1394,104800.0],["2019-08-09",10.1245,10.1493,10.0205,10.0453,52300.0],["2019-08-12",10.0155,10.0898,9.9214,10.0799,65700.0],["2019-08-13",10.0799,10.1196,10.0354,10.0849,100800.0],["2019-08-14",10.0155,10.0453,9.9511,9.9908,48700.0],["2019-08-15",10.0403,10.07,10.0056,10.0403,128300.0],["2019-08-16",10.1097,10.1443,10.0799,10.1245,61600.0],["2019-08-19",10.1542,10.2384,10.1394,10.2137,54100.0],["2019-08-20",10.2285,10.2434,10.184,10.1988,46800.0],["2019-08-21",10.2533,10.2533,10.1443,10.2137,74100.0],["2019-08-22",10.2335,10.2335,10.1542,10.174,41800.0],["2019-08-23",10.1939,10.2236,10.0651,10.0898,41900.0],["2019-08-26",10.1344,10.1939,10.0799,10.1245,61300.0],["2019-08-27",10.1592,10.179,10.0304,10.075,76300.0],["2019-08-28",10.0502,10.1146,10.0403,10.0948,60000.0],["2019-08-29",10.1245,10.1344,10.07,10.1295,44800.0],["2019-08-30",10.1641,10.1641,10.0898,10.1344,50400.0],["2019-09-03",10.1097,10.1344,10.0849,10.1146,44000.0],["2019-09-04",10.1344,10.184,10.1196,10.1295,62800.0],["2019-09-05",10.1542,10.2384,10.1295,10.179,70400.0],["2019-09-06",10.1691,10.2285,10.1047,10.1592,65900.0],["2019-09-09",10.174,10.2583,10.1394,10.2236,35700.0],["2019-09-10",10.2186,10.3078,10.2137,10.2483,58200.0],["2019-09-11",10.288,10.3672,10.2533,10.3127,64900.0],["2019-09-12",10.3573,10.3771,10.3028,10.3375,70700.0],["2019-09-13",10.3028,10.3722,10.2979,10.3573,68200.0],["2019-09-16",10.3722,10.4812,10.3326,10.387,96000.0],["2019-09-17",10.4019,10.4564,10.3375,10.4366,110400.0],["2019-09-18",10.4467,10.5325,10.4063,10.4517,136600.0],["2019-09-19",10.4416,10.5578,10.4012,10.4618,101400.0],["2019-09-20",10.4921,10.5073,10.4315,10.4921,100500.0],["2019-09-23",10.5073,10.5174,10.4366,10.4517,49900.0],["2019-09-24",10.5022,10.5427,10.3557,10.3911,129600.0],["2019-09-25",10.4214,10.5073,10.3254,10.477,129800.0],["2019-09-26",10.477,10.5477,10.376,10.482,63800.0],["2019-09-27",10.5073,10.5376,10.4214,10.4618,58800.0],["2019-09-30",10.4972,10.5275,10.4164,10.4315,96100.0],["2019-10-01",10.4265,10.482,10.3406,10.3406,85100.0],["2019-10-02",10.3052,10.3204,10.0476,10.0931,206900.0],["2019-10-03",10.0577,10.189,10.0577,10.0931,162900.0],["2019-10-04",10.1032,10.1789,10.1032,10.1486,65100.0],["2019-10-07",10.1234,10.189,10.1032,10.1082,74400.0],["2019-10-08",10.1133,10.1587,10.0779,10.1335,113700.0],["2019-10-09",10.1587,10.1789,10.1133,10.1436,86800.0],["2019-10-10",10.1739,10.1739,10.1284,10.1436,71300.0],["2019-10-11",10.2547,10.2749,10.184,10.1941,99100.0],["2019-10-14",10.184,10.184,10.1032,10.1638,57900.0],["2019-10-15",10.184,10.2345,10.1486,10.1991,65200.0],["2019-10-16",10.2143,10.2396,10.189,10.2042,90800.0],["2019-10-17",10.2244,10.3507,10.2042,10.3305,101100.0],["2019-10-18",10.3355,10.4063,10.3153,10.381,84700.0],["2019-10-21",10.4063,10.4972,10.3709,10.3911,88800.0],["2019-10-22",10.381,10.477,10.381,10.4113,48700.0],["2019-10-23",10.4315,10.4315,10.3507,10.4164,74800.0],["2019-10-24",10.4416,10.4618,10.3608,10.381,58000.0],["2019-10-25",10.3658,10.3962,10.3406,10.3507,58500.0],["2019-10-28",10.3507,10.4214,10.3456,10.3709,86700.0],["2019-10-29",10.376,10.4568,10.3355,10.4265,61200.0],["2019-10-30",10.4214,10.4517,10.381,10.4315,32800.0],["2019-10-31",10.4366,10.477,10.3861,10.4517,64000.0],["2019-11-01",10.4669,10.5022,10.4214,10.4669,59400.0],["2019-11-04",10.4719,10.5326,10.4568,10.4568,91600.0],["2019-11-05",10.4618,10.6083,10.4164,10.4618,130800.0],["2019-11-06",10.482,10.5578,10.3507,10.4618,105300.0],["2019-11-07",10.5073,10.5073,10.3456,10.3709,106600.0],["2019-11-08",10.3507,10.5427,10.3406,10.3456,91200.0],["2019-11-11",10.3355,10.3861,10.3355,10.3709,63300.0],["2019-11-12",10.376,10.4517,10.376,10.4366,61200.0],["2019-11-13",10.4214,10.4315,10.3557,10.3861,252600.0],["2019-11-14",10.4063,10.4265,10.3709,10.4164,131700.0],["2019-11-15",10.4366,10.4366,10.3507,10.3861,97800.0],["2019-11-18",10.381,10.3911,10.3204,10.3557,213300.0],["2019-11-19",10.4063,10.4416,10.3557,10.381,121900.0],["2019-11-20",10.3557,10.381,10.3254,10.381,101300.0],["2019-11-21",10.4416,10.4416,10.2901,10.3052,89700.0],["2019-11-22",10.3557,10.3557,10.2901,10.3002,66500.0],["2019-11-25",10.3052,10.4113,10.3052,10.3709,150200.0],["2019-11-26",10.3507,10.4467,10.3002,10.3052,200100.0],["2019-11-27",10.3305,10.4568,10.3305,10.4568,129100.0],["2019-11-29",10.4568,10.482,10.3608,10.482,112600.0],["2019-12-02",10.4921,10.4921,10.3103,10.3557,162500.0],["2019-12-03",10.3254,10.3557,10.2901,10.3406,103000.0],["2019-12-04",10.3456,10.381,10.3355,10.3507,160500.0],["2019-12-05",10.3861,10.3861,10.3406,10.3507,160000.0],["2019-12-06",10.3861,10.4113,10.3608,10.376,197100.0],["2019-12-09",10.3911,10.4921,10.3659,10.4416,393500.0],["2019-12-10",10.4416,10.4669,10.4113,10.4618,151200.0],["2019-12-11",10.4719,10.477,10.4063,10.4669,135100.0],["2019-12-12",10.477,10.5578,10.4618,10.5022,209900.0],["2019-12-13",10.5022,10.5528,10.4921,10.5022,145800.0],["2019-12-16",10.5073,10.6336,10.5073,10.6033,266000.0],["2019-12-17",10.6487,10.7296,10.6235,10.6993,303600.0],["2019-12-18",10.7559,10.8641,10.6941,10.7302,243300.0],["2019-12-19",10.6735,10.8023,10.658,10.7405,199900.0],["2019-12-20",10.7765,10.7971,10.7044,10.7662,224600.0],["2019-12-23",10.7765,10.8074,10.7044,10.7199,114500.0],["2019-12-24",10.7199,10.7559,10.6941,10.7508,88800.0],["2019-12-26",10.7817,10.7817,10.6786,10.7096,76700.0],["2019-12-27",10.6993,10.7147,10.6271,10.658,116300.0],["2019-12-30",10.6477,10.658,10.5859,10.6529,129500.0],["2019-12-31",10.6529,10.6529,10.5911,10.622,145700.0],["2020-01-02",10.622,10.6374,10.5653,10.5911,87700.0],["2020-01-03",10.6271,10.6632,10.555,10.6374,123500.0],["2020-01-06",10.6271,10.7302,10.5962,10.6941,179800.0],["2020-01-07",10.7044,10.7147,10.6426,10.6477,104500.0],["2020-01-08",10.6323,10.6838,10.5859,10.6477,142300.0],["2020-01-09",10.6323,10.6993,10.6271,10.6632,98900.0],["2020-01-10",10.6374,10.658,10.5859,10.6477,96600.0],["2020-01-13",10.658,10.7405,10.6529,10.7302,87400.0],["2020-01-14",10.7199,10.7662,10.7147,10.7405,133100.0],["2020-01-15",10.7353,10.7765,10.689,10.7147,96500.0],["2020-01-16",10.6993,10.7508,10.6993,10.7147,59400.0],["2020-01-17",10.7611,10.7662,10.6838,10.7044,76700.0],["2020-01-21",10.6683,10.7044,10.658,10.6941,113700.0],["2020-01-22",10.6993,10.7971,10.6683,10.7714,127400.0],["2020-01-23",10.7817,10.7817,10.7044,10.7405,65900.0],["2020-01-24",10.7405,10.7662,10.6271,10.6374,75900.0],["2020-01-27",10.6271,10.658,10.5653,10.5756,101300.0],["2020-01-28",10.5911,10.6426,10.5756,10.6117,107600.0],["2020-01-29",10.6168,10.689,10.6168,10.6323,106900.0],["2020-01-30",10.6323,10.6477,10.5653,10.6477,104400.0],["2020-01-31",10.658,10.658,10.5396,10.5859,83600.0],["2020-02-03",10.8641,10.9105,10.7147,10.7971,159700.0],["2020-02-04",10.8177,10.8229,10.7559,10.792,87400.0],["2020-02-05",10.8898,10.8898,10.7456,10.8538,110000.0],["2020-02-06",10.8795,10.8795,10.8383,10.8795,93100.0],["2020-02-07",10.8692,10.9002,10.8589,10.895,67600.0],["2020-02-10",10.8744,10.8899,10.8177,10.8847,69300.0],["2020-02-11",10.8744,10.8847,10.8177,10.8486,60400.0],["2020-02-12",10.8641,10.9156,10.8126,10.8177,57900.0],["2020-02-13",10.8229,10.8538,10.7662,10.8538,98500.0],["2020-02-14",10.8641,10.8898,10.7456,10.7971,76500.0],["2020-02-18",10.7817,10.8383,10.7456,10.7508,105000.0],["2020-02-19",10.7353,10.7611,10.7096,10.7405,84500.0],["2020-02-20",10.8023,10.9002,10.7559,10.8795,113200.0],["2020-02-21",10.5035,10.5344,10.045,10.2253,785900.0],["2020-02-24",9.9729,10.2871,9.942,10.2768,323700.0],["2020-02-25",10.3129,10.3232,9.839,10.0244,431500.0],["2020-02-26",10.009,10.1017,9.9472,9.9781,249800.0],["2020-02-27",9.9163,10.0863,9.7926,9.875,299000.0],["2020-02-28",9.8441,9.942,9.3187,9.6175,543100.0],["2020-03-02",9.6381,9.9935,9.6329,9.9781,221900.0],["2020-03-03",10.0244,10.1996,9.906,9.9472,304100.0],["2020-03-04",10.0553,10.112,9.9678,10.0244,174700.0],["2020-03-05",9.9163,10.0708,9.906,9.9781,172100.0],["2020-03-06",9.8132,9.8493,9.5402,9.6741,274600.0],["2020-03-09",9.159,9.2569,8.8242,8.8808,362500.0],["2020-03-10",9.092,9.1642,8.6696,8.7521,545200.0],["2020-03-11",8.716,8.7675,8.479,8.6851,333200.0],["2020-03-12",8.2421,8.3709,7.1552,7.3303,682900.0],["2020-03-13",7.5827,7.8351,7.4694,7.5621,514300.0],["2020-03-16",6.7431,7.2118,5.6664,6.6709,389800.0],["2020-03-17",6.7637,6.9594,6.0837,6.2846,587200.0],["2020-03-18",6.1886,6.3912,4.0245,4.0245,1107400.0],["2020-03-19",4.0511,6.2793,3.9552,5.7835,806700.0],["2020-03-20",5.7835,6.162,4.984,5.2078,728000.0],["2020-03-23",5.1439,5.3091,4.3763,4.4136,828900.0],["2020-03-24",5.469,5.8048,5.2185,5.501,807900.0],["2020-03-25",5.7515,6.7217,5.565,5.6609,770000.0],["2020-03-26",5.7196,6.7697,5.6716,6.1886,622000.0],["2020-03-27",6.1034,6.2846,5.6556,6.05,627700.0],["2020-03-30",6.1886,6.1886,5.4157,5.6183,591900.0],["2020-03-31",5.5863,6.226,5.5863,6.2046,374300.0],["2020-04-01",5.8741,6.1726,5.6556,5.8795,506300.0],["2020-04-02",5.9861,6.0874,5.8102,6.0607,403500.0],["2020-04-03",6.1513,6.2739,5.8102,5.9648,360200.0],["2020-04-06",6.05,6.807,5.9701,6.5938,341000.0],["2020-04-07",6.823,7.1001,6.7004,6.9989,410100.0],["2020-04-08",7.1428,7.6065,7.1428,7.2121,349200.0],["2020-04-09",7.3933,8.2409,7.356,7.42,537500.0],["2020-04-13",7.3453,7.8624,6.8656,7.5799,602000.0],["2020-04-14",7.7025,7.8731,7.5799,7.7984,221900.0],["2020-04-15",7.5692,7.6972,7.404,7.6065,236600.0],["2020-04-16",7.5692,7.5692,7.3294,7.4626,150200.0],["2020-04-17",7.7398,7.9424,7.4946,7.6172,128100.0],["2020-04-20",7.4679,7.6279,7.0628,7.1375,222100.0],["2020-04-21",7.1108,7.3187,6.8869,7.0842,248900.0],["2020-04-22",7.2707,7.3294,6.807,6.839,221700.0],["2020-04-23",6.9349,6.9882,6.7803,6.9189,266900.0],["2020-04-24",6.9242,7.4573,6.9242,7.3933,253400.0],["2020-04-27",7.5319,7.7878,7.436,7.7291,248800.0],["2020-04-28",7.8891,7.9637,7.3294,7.3773,178300.0],["2020-04-29",7.4839,7.9797,7.4146,7.8091,262000.0],["2020-04-30",7.7718,8.1289,7.6439,8.0276,250900.0],["2020-05-01",7.8997,7.8997,7.6279,7.8038,205000.0],["2020-05-04",7.7505,7.7505,7.3933,7.7131,214900.0],["2020-05-05",7.7451,7.921,7.4466,7.5639,279000.0],["2020-05-06",7.5586,7.7505,7.4253,7.6225,219400.0],["2020-05-07",7.6865,7.937,7.6758,7.7878,195400.0],["2020-05-08",7.8091,8.3475,7.7558,8.033,238800.0],["2020-05-11",8.0117,8.2302,7.937,8.017,186500.0],["2020-05-12",8.065,8.2835,7.8251,8.049,157100.0],["2020-05-13",8.0383,8.0756,7.5106,7.8144,182600.0],["2020-05-14",7.7131,7.8677,7.3613,7.8251,123200.0],["2020-05-15",7.7718,7.9583,7.7078,7.8944,138200.0],["2020-05-18",8.1076,8.3848,8.065,8.2728,193100.0],["2020-05-19",8.2409,8.3954,8.2035,8.2249,104200.0],["2020-05-20",8.2462,8.5021,8.2249,8.4701,137500.0],["2020-05-21",8.4914,8.6886,8.4701,8.6353,99200.0],["2020-05-22",8.7313,8.8912,8.6087,8.8539,92000.0],["2020-05-26",9.0404,9.1044,8.7206,8.7739,228800.0],["2020-05-27",8.9551,9.0351,8.6886,8.9391,99300.0],["2020-05-28",8.9711,8.9711,8.7206,8.7899,121400.0],["2020-05-29",8.7686,9.0884,8.6939,8.9658,242600.0],["2020-06-01",8.9658,9.179,8.9551,9.0138,92000.0],["2020-06-02",9.1417,9.1684,8.8539,8.9711,138000.0],["2020-06-03",9.0884,9.195,9.0191,9.0724,148100.0],["2020-06-04",9.0884,9.243,9.0458,9.1577,75400.0],["2020-06-05",9.3283,9.3869,9.0351,9.1257,211400.0],["2020-06-08",9.2323,9.5575,9.2323,9.4136,127900.0],["2020-06-09",9.3176,9.5202,9.2003,9.4509,146500.0],["2020-06-10",9.4509,9.4509,8.8165,9.1684,197700.0],["2020-06-11",8.8379,8.8645,8.6353,8.6566,229700.0],["2020-06-12",8.9551,9.147,8.8112,9.0511,152300.0],["2020-06-15",8.8379,9.291,8.7419,9.1843,161500.0],["2020-06-16",9.4988,9.5948,9.3069,9.3603,190900.0],["2020-06-17",9.1856,9.2893,8.7872,9.0164,292900.0],["2020-06-18",9.0055,9.1529,8.9127,8.9727,132800.0],["2020-06-19",9.131,9.1801,8.9509,9.0601,243700.0],["2020-06-22",9.0219,9.0437,8.8745,8.94,153000.0],["2020-06-23",8.9673,9.0546,8.7763,8.8418,122800.0],["2020-06-24",8.7653,8.8363,8.427,8.6398,133800.0],["2020-06-25",8.6453,8.809,8.618,8.7872,127500.0],["2020-06-26",8.7544,8.8035,8.5798,8.7053,94000.0],["2020-06-29",8.7326,8.7817,8.5307,8.7817,115100.0],["2020-06-30",8.7708,8.9018,8.6616,8.7381,187000.0],["2020-07-01",8.7872,9.0492,8.7872,8.9236,106700.0],["2020-07-02",9.1146,9.2074,8.9236,9.0928,341000.0],["2020-07-06",9.2183,9.2293,8.8199,8.8472,215800.0],["2020-07-07",8.8035,8.8145,8.6398,8.6671,185500.0],["2020-07-08",8.6835,8.7544,8.4979,8.7053,216000.0],["2020-07-09",8.6562,8.6835,8.3342,8.4761,146500.0],["2020-07-10",8.4761,8.5689,8.4324,8.487,159000.0],["2020-07-13",8.5361,8.7817,8.5307,8.6453,109400.0],["2020-07-14",8.6453,8.7326,8.5634,8.7053,83600.0],["2020-07-15",8.8199,8.8636,8.6671,8.8472,105100.0],["2020-07-16",8.7872,8.9455,8.678,8.7817,67200.0],["2020-07-17",8.8418,8.8418,8.6616,8.7381,65500.0],["2020-07-20",8.7435,8.8254,8.618,8.7217,87600.0],["2020-07-21",8.7817,8.9618,8.7435,8.8581,70300.0],["2020-07-22",8.8308,9.0928,8.809,9.0764,85700.0],["2020-07-23",9.0983,9.1201,8.9727,9.0819,93600.0],["2020-07-24",9.1146,9.1146,8.8035,8.8308,70200.0],["2020-07-27",8.8472,8.8963,8.7544,8.7763,65800.0],["2020-07-28",8.7817,8.8472,8.6507,8.7926,78900.0],["2020-07-29",8.7817,8.8636,8.6835,8.8199,61200.0],["2020-07-30",8.6944,8.8909,8.6616,8.8308,77100.0],["2020-07-31",8.8035,8.8308,8.749,8.8254,88000.0],["2020-08-03",8.8636,9.0874,8.7763,9.011,172800.0],["2020-08-04",9.0164,9.1419,8.94,9.0764,111600.0],["2020-08-05",9.1092,9.3603,9.0164,9.131,113200.0],["2020-08-06",9.0874,9.1474,8.9564,9.0983,94300.0],["2020-08-07",9.3057,9.4039,9.1419,9.3821,106300.0],["2020-08-10",9.393,9.7423,9.3111,9.4858,109600.0],["2020-08-11",9.5622,9.6441,9.3712,9.3875,86100.0],["2020-08-12",9.5076,9.5131,9.2675,9.3439,91300.0],["2020-08-13",9.3057,9.3875,9.0928,9.131,147100.0],["2020-08-14",9.1583,9.2183,9.0219,9.1747,139300.0],["2020-08-17",9.2074,9.2238,9.071,9.131,66300.0],["2020-08-18",9.1474,9.2347,8.8909,8.9837,111200.0],["2020-08-19",8.9727,9.1583,8.8527,9.0601,138300.0],["2020-08-20",9.0109,9.1965,9.0109,9.0382,54700.0],["2020-08-21",9.0437,9.1146,8.9891,9.0601,95000.0],["2020-08-24",9.0983,9.2511,8.9673,9.2402,93100.0],["2020-08-25",9.2784,9.2784,9.0928,9.2238,93900.0],["2020-08-26",9.2293,9.262,9.0382,9.1146,162200.0],["2020-08-27",9.0983,9.2511,9.071,9.0819,84000.0],["2020-08-28",9.1146,9.2402,9.071,9.1965,67800.0],["2020-08-31",9.1747,9.3166,9.0874,9.1965,115400.0],["2020-09-01",9.2129,9.2347,9.0546,9.1856,110200.0],["2020-09-02",9.1911,9.2402,9.0109,9.1365,108700.0],["2020-09-03",9.1365,9.1474,8.9782,9.0546,78200.0],["2020-09-04",9.0546,9.1201,8.6507,8.9182,145600.0],["2020-09-08",8.869,9.0273,8.7599,9.011,223800.0],["2020-09-09",9.0819,9.0874,8.9182,9.0164,80900.0],["2020-09-10",9.0055,9.1201,8.9454,9.0382,83900.0],["2020-09-11",9.0819,9.1474,8.9673,9.0874,108200.0],["2020-09-14",9.0874,9.3875,9.0601,9.2729,150600.0],["2020-09-15",9.2784,9.4476,9.2784,9.3439,164000.0],["2020-09-16",9.4222,9.4333,9.0531,9.1258,299100.0],["2020-09-17",9.0699,9.2153,9.0251,9.0922,113900.0],["2020-09-18",9.109,9.1426,9.014,9.014,276900.0],["2020-09-21",8.9469,9.0363,8.7959,8.8127,216400.0],["2020-09-22",8.8686,8.986,8.8406,8.8909,134800.0],["2020-09-23",8.9413,8.9469,8.5387,8.6058,185600.0],["2020-09-24",8.6114,8.7176,8.4324,8.589,188800.0],["2020-09-25",8.6114,8.8518,8.5331,8.8182,156200.0],["2020-09-28",8.9133,9.26,8.9133,9.1314,119200.0],["2020-09-29",9.0922,9.1705,8.8853,8.9133,151800.0],["2020-09-30",8.9636,9.0867,8.8294,8.863,141400.0],["2020-10-01",8.8574,8.9189,8.7623,8.8686,110200.0],["2020-10-02",8.8015,9.1482,8.7567,9.109,138800.0],["2020-10-05",9.1258,9.26,9.0587,9.1482,125800.0],["2020-10-06",9.1649,9.2376,9.0922,9.0922,140700.0],["2020-10-07",9.1314,9.2824,9.0978,9.2153,130500.0],["2020-10-08",9.2488,9.3495,9.2265,9.2712,121600.0],["2020-10-09",9.2936,9.3383,9.232,9.2656,78100.0],["2020-10-12",9.2544,9.3383,9.109,9.1202,68600.0],["2020-10-13",9.1314,9.2712,9.0307,9.1538,75600.0],["2020-10-14",9.1985,9.2768,9.1649,9.2097,97400.0],["2020-10-15",9.1985,9.2432,9.1482,9.1761,82900.0],["2020-10-16",9.1594,9.1929,9.137,9.137,51800.0],["2020-10-19",9.1705,9.1817,8.9469,8.9804,96700.0],["2020-10-20",8.9748,9.1482,8.9692,9.1202,103700.0],["2020-10-21",9.0084,9.1649,9.0084,9.1314,109200.0],["2020-10-22",9.1314,9.1314,8.9972,9.0587,80400.0],["2020-10-23",9.1146,9.1929,9.0419,9.0755,52500.0],["2020-10-26",8.9636,9.0196,8.9469,8.9748,76400.0],["2020-10-27",8.9469,9.1649,8.9469,9.0251,73900.0],["2020-10-28",8.9077,8.9469,8.6114,8.6281,226800.0],["2020-10-29",8.6169,8.8294,8.6114,8.7735,70500.0],["2020-10-30",8.8127,8.8462,8.6114,8.8462,101000.0],["2020-11-02",8.8853,9.014,8.863,8.9133,120100.0],["2020-11-03",9.0531,9.2432,9.0084,9.0587,82400.0],["2020-11-04",8.958,9.2264,8.8909,9.0922,82600.0],["2020-11-05",9.1873,9.3942,9.137,9.3495,112400.0],["2020-11-06",9.3159,9.5004,9.3103,9.3662,88700.0],["2020-11-09",9.6458,9.9198,9.506,9.6347,188700.0],["2020-11-10",9.2488,9.7744,9.2153,9.6794,95300.0],["2020-11-11",9.6011,9.7856,9.6011,9.7689,101100.0],["2020-11-12",9.7521,9.7577,9.4613,9.5899,79800.0],["2020-11-13",9.6738,9.7465,9.6291,9.6514,68700.0],["2020-11-16",9.8024,9.9981,9.6626,9.7185,129100.0],["2020-11-17",9.6235,9.7185,9.562,9.6458,141900.0],["2020-11-18",9.6123,9.8248,9.5843,9.5843,124200.0],["2020-11-19",9.5172,9.7577,9.5172,9.6402,233300.0],["2020-11-20",9.6794,9.78,9.6682,9.7521,130000.0],["2020-11-23",9.7856,10.054,9.7856,9.9702,132100.0],["2020-11-24",9.8583,10.0429,9.8136,9.9646,203500.0],["2020-11-25",9.9869,10.2609,9.9702,10.1435,152200.0],["2020-11-27",10.1379,10.2442,10.0317,10.1323,41600.0],["2020-11-30",10.1826,10.1826,9.7968,9.8471,147400.0],["2020-12-01",9.8863,10.0652,9.8304,9.8919,119100.0],["2020-12-02",9.8975,9.9702,9.8248,9.836,115500.0],["2020-12-03",9.8471,10.0764,9.8471,10.0428,145300.0],["2020-12-04",10.0652,10.1715,10.0037,10.0261,118000.0],["2020-12-07",10.0429,10.054,9.8751,9.9646,114300.0],["2020-12-08",9.959,10.0093,9.8695,9.9142,130400.0],["2020-12-09",9.9869,9.9981,9.7856,9.8415,94100.0],["2020-12-10",9.8304,9.8639,9.6962,9.8136,92600.0],["2020-12-11",9.8136,9.8192,9.6626,9.8024,166500.0],["2020-12-14",9.8751,9.9086,9.7353,9.8304,109500.0],["2020-12-15",9.8471,9.9198,9.7856,9.8919,303900.0],["2020-12-16",9.8461,9.9548,9.7659,9.9033,172900.0],["2020-12-17",9.8919,9.972,9.8003,9.8976,158000.0],["2020-12-18",9.8804,9.9548,9.8003,9.8518,140100.0],["2020-12-21",9.8175,9.8976,9.743,9.8003,130000.0],["2020-12-22",9.8461,9.8919,9.6686,9.6858,130300.0],["2020-12-23",9.7602,9.9262,9.7373,9.869,111600.0],["2020-12-24",9.9148,9.9148,9.7488,9.806,53800.0],["2020-12-28",9.8404,9.8747,9.7717,9.8232,134200.0],["2020-12-29",9.8518,9.9548,9.8346,9.909,145000.0],["2020-12-30",9.9262,10.0808,9.8747,9.9205,165100.0],["2020-12-31",9.9319,10.1266,9.8919,10.0235,197500.0],["2021-01-04",10.0808,10.0808,9.8747,9.9892,141900.0],["2021-01-05",10.035,10.2124,10.0293,10.098,112900.0],["2021-01-06",10.1495,10.5216,10.1495,10.2983,165600.0],["2021-01-07",10.3498,10.3727,10.2239,10.2582,168500.0],["2021-01-08",10.264,10.3212,10.0865,10.201,124700.0],["2021-01-11",10.1609,10.2353,9.972,10.0064,120900.0],["2021-01-12",10.0579,10.1094,10.0064,10.0636,111000.0],["2021-01-13",10.1666,10.1666,9.9606,10.0464,115900.0],["2021-01-14",10.1094,10.1781,10.0522,10.138,138800.0],["2021-01-15",10.1037,10.2353,10.0922,10.1781,103100.0],["2021-01-19",10.201,10.201,10.0579,10.0865,214000.0],["2021-01-20",10.1094,10.3384,10.0922,10.2926,152100.0],["2021-01-21",10.304,10.3727,10.1895,10.3212,103500.0],["2021-01-22",10.3327,10.3498,10.1666,10.2182,130700.0],["2021-01-25",10.2239,10.3498,10.1953,10.2067,77000.0],["2021-01-26",10.2124,10.3727,10.1953,10.3327,141200.0],["2021-01-27",10.2926,10.3327,9.972,10.0121,167100.0],["2021-01-28",9.9777,10.1953,9.8175,10.0522,256700.0],["2021-01-29",10.0407,10.0522,9.8003,9.9319,247900.0],["2021-02-01",9.9491,10.0751,9.9205,10.0751,108600.0],["2021-02-02",10.1438,10.3098,10.035,10.2468,115300.0],["2021-02-03",10.2239,10.3384,10.1609,10.264,164700.0],["2021-02-04",10.2582,10.2754,10.1438,10.2468,134800.0],["2021-02-05",10.2468,10.4185,10.2239,10.3269,297600.0],["2021-02-08",10.3556,10.5101,10.2468,10.4128,184600.0],["2021-02-09",10.3956,10.4758,10.2182,10.304,116900.0],["2021-02-10",10.3269,10.6475,10.2697,10.5903,155400.0],["2021-02-11",10.5845,10.8536,10.4529,10.7105,204400.0],["2021-02-12",10.7105,10.825,10.6189,10.8021,118200.0],["2021-02-16",10.8536,10.8994,10.7391,10.7906,146400.0],["2021-02-17",10.7906,10.8479,10.7334,10.8192,125400.0],["2021-02-18",10.7849,10.9852,10.7792,10.9108,125400.0],["2021-02-19",10.9108,10.9566,10.6761,10.8822,90500.0],["2021-02-22",10.8822,10.991,10.8536,10.9509,109500.0],["2021-02-23",10.9509,10.9681,10.8421,10.8822,116900.0],["2021-02-24",10.9623,11.094,10.9051,10.9967,110700.0],["2021-02-25",11.1055,11.2314,10.8192,10.9566,187300.0],["2021-02-26",10.9166,11.2085,10.8937,11.0768,149100.0],["2021-03-01",11.1284,11.2428,10.991,11.0539,125300.0],["2021-03-02",11.0368,11.1169,10.9394,10.9509,178200.0],["2021-03-03",11.031,11.2142,10.9509,11.0024,122600.0],["2021-03-04",11.1112,11.1684,10.7849,10.8765,196200.0],["2021-03-05",10.8765,10.9337,10.6704,10.8708,227400.0],["2021-03-08",10.865,10.9795,10.7162,10.8708,232800.0],["2021-03-09",10.8822,10.9509,10.8364,10.865,290200.0],["2021-03-10",10.9108,10.9852,10.8192,10.8307,157900.0],["2021-03-11",10.8307,10.9223,10.7505,10.8708,93300.0],["2021-03-12",10.8765,10.9853,10.8421,10.8593,161100.0],["2021-03-15",10.9566,11.094,10.8879,11.0081,231700.0],["2021-03-16",11.0482,11.0482,10.8994,10.9795,259700.0],["2021-03-17",11.0205,11.0556,10.8625,10.9093,198300.0],["2021-03-18",10.9035,10.921,10.6227,10.6753,177100.0],["2021-03-19",10.6753,10.845,10.6753,10.6753,273100.0],["2021-03-22",10.7221,10.8099,10.6519,10.7397,175700.0],["2021-03-23",10.7514,10.804,10.5993,10.6169,304400.0],["2021-03-24",10.6753,10.8391,10.5116,10.5291,183200.0],["2021-03-25",10.611,10.611,10.4648,10.5818,205800.0],["2021-03-26",10.6052,10.6578,10.5291,10.6169,155400.0],["2021-03-29",10.5408,10.6695,10.5408,10.5467,109400.0],["2021-03-30",10.5408,10.5759,10.4706,10.4823,216700.0],["2021-03-31",10.5233,10.5642,10.3829,10.3887,208000.0],["2021-04-01",10.4297,10.6169,10.4297,10.5993,198200.0],["2021-04-05",10.6987,10.8333,10.6227,10.6227,744700.0],["2021-04-06",10.7104,11.0731,10.6929,11.0322,282300.0],["2021-04-07",11.0673,11.0731,10.9269,10.9386,234000.0],["2021-04-08",10.9795,11.0673,10.962,11.0614,157000.0],["2021-04-09",11.0322,11.1258,11.0146,11.0907,95600.0],["2021-04-12",11.0322,11.1667,11.0322,11.1433,106400.0],["2021-04-13",11.1141,11.2076,11.1141,11.1492,131000.0],["2021-04-14",11.1199,11.1901,10.9678,11.0029,207700.0],["2021-04-15",11.0263,11.0439,10.8918,10.9152,299200.0],["2021-04-16",10.9269,11.0322,10.8684,10.8742,245100.0],["2021-04-19",10.8976,10.9386,10.8391,10.8567,197200.0],["2021-04-20",10.8216,10.9386,10.6987,10.7631,406500.0],["2021-04-21",10.7338,10.8274,10.7163,10.7572,161400.0],["2021-04-22",10.7338,10.8508,10.6519,10.6578,136300.0],["2021-04-23",10.6987,10.7865,10.6403,10.7572,125600.0],["2021-04-26",10.7572,10.8918,10.7455,10.7572,184600.0],["2021-04-27",10.7338,10.8391,10.7046,10.7631,95900.0],["2021-04-28",10.7631,10.9152,10.7631,10.8391,110100.0],["2021-04-29",10.8801,10.9152,10.8216,10.8567,66700.0],["2021-04-30",10.845,10.921,10.7865,10.804,109400.0],["2021-05-03",11.0497,11.1141,10.9269,11.0497,165200.0],["2021-05-04",11.0088,11.0322,10.7982,10.8801,259100.0],["2021-05-05",10.9093,10.9093,10.8391,10.8742,91600.0],["2021-05-06",11.0497,11.0497,10.8333,11.0029,144000.0],["2021-05-07",10.9737,11.0497,10.921,11.0029,105000.0],["2021-05-10",10.9795,11.079,10.9269,10.9503,116800.0],["2021-05-11",10.8391,10.8801,10.7163,10.7163,201400.0],["2021-05-12",10.7338,10.8333,10.4238,10.4589,199000.0],["2021-05-13",10.535,10.7104,10.5057,10.6578,153600.0],["2021-05-14",10.7046,10.7338,10.5993,10.6695,118300.0],["2021-05-17",10.6987,10.7923,10.5818,10.7748,156700.0],["2021-05-18",10.7689,10.8216,10.7338,10.7631,115500.0],["2021-05-19",10.7514,10.8391,10.6578,10.8216,95400.0],["2021-05-20",10.8157,10.9093,10.7338,10.8684,108400.0],["2021-05-21",10.8508,10.8801,10.7865,10.8625,75300.0],["2021-05-24",10.9035,10.9035,10.7865,10.8859,55700.0],["2021-05-25",10.9269,10.9678,10.7865,10.7865,119000.0],["2021-05-26",10.8157,10.8742,10.7455,10.8508,92300.0],["2021-05-27",10.8567,10.9093,10.8274,10.8625,107400.0],["2021-05-28",10.9035,10.9152,10.8391,10.9093,98100.0],["2021-06-01",10.9152,11.1433,10.9152,11.1141,113400.0],["2021-06-02",11.1492,11.1843,11.0497,11.0731,108700.0],["2021-06-03",11.0263,11.155,11.0263,11.0848,101200.0],["2021-06-04",11.0907,11.1258,11.0263,11.0907,66600.0],["2021-06-07",11.1082,11.2311,11.0907,11.2194,125000.0],["2021-06-08",11.2369,11.272,11.1843,11.2369,110200.0],["2021-06-09",11.2194,11.3363,11.196,11.3188,153200.0],["2021-06-10",11.3656,11.3948,11.2369,11.3071,180800.0],["2021-06-11",11.348,11.4884,11.348,11.4358,173500.0],["2021-06-14",11.4943,11.5118,11.4182,11.4533,246900.0],["2021-06-15",11.5118,11.5177,11.2427,11.3012,232100.0],["2021-06-16",11.4416,11.4475,11.2661,11.2954,161400.0],["2021-06-17",11.2603,11.3129,11.155,11.2194,127000.0],["2021-06-18",11.196,11.2427,10.9854,11.2077,512900.0],["2021-06-21",11.2486,11.3656,11.2077,11.3246,333000.0],["2021-06-22",11.3784,11.4681,11.247,11.4501,190000.0],["2021-06-23",11.3605,11.5039,11.3246,11.3605,185500.0],["2021-06-24",11.4083,11.4143,11.3067,11.3844,104200.0],["2021-06-25",11.4262,11.4561,11.3366,11.3545,114200.0],["2021-06-28",11.3784,11.3784,11.1872,11.3426,102600.0],["2021-06-29",11.3844,11.3844,11.235,11.2529,93400.0],["2021-06-30",11.2709,11.3187,11.0557,11.1394,222700.0],["2021-07-01",11.1932,11.2649,11.1633,11.235,54900.0],["2021-07-02",11.3067,11.492,11.241,11.4023,175500.0],["2021-07-06",11.4501,11.5697,11.3725,11.5039,124200.0],["2021-07-07",11.5219,11.5219,11.2111,11.2948,133500.0],["2021-07-08",11.235,11.2888,11.0736,11.229,115900.0],["2021-07-09",11.247,11.3904,11.247,11.3545,69200.0],["2021-07-12",11.3844,11.5577,11.3784,11.5398,91900.0],["2021-07-13",11.5278,11.5278,11.3605,11.474,77900.0],["2021-07-14",11.4979,11.5398,11.4083,11.4322,55100.0],["2021-07-15",11.3844,11.4621,11.3545,11.3784,83000.0],["2021-07-16",11.4143,11.4143,11.2768,11.3485,49500.0],["2021-07-19",11.2171,11.247,11.0856,11.1513,142300.0],["2021-07-20",11.1872,11.3306,11.1872,11.2948,72000.0],["2021-07-21",11.3306,11.4023,11.3187,11.3426,49300.0],["2021-07-22",11.3545,11.3545,11.247,11.247,56100.0],["2021-07-23",11.3007,11.3426,11.1752,11.2051,85000.0],["2021-07-26",11.247,11.3725,11.2051,11.3366,122400.0],["2021-07-27",11.3426,11.4023,11.2888,11.3426,72600.0],["2021-07-28",11.3724,11.4143,11.3067,11.3665,61600.0],["2021-07-29",11.4083,11.4442,11.2768,11.2948,79600.0],["2021-07-30",11.2948,11.3665,11.2111,11.2828,64100.0],["2021-08-02",11.3426,11.3724,11.223,11.2709,54300.0],["2021-08-03",11.247,11.2948,11.1752,11.2649,72100.0],["2021-08-04",11.3665,11.3665,11.1454,11.2051,81100.0],["2021-08-05",11.2709,11.2709,11.1633,11.241,101200.0],["2021-08-06",11.2768,11.4322,11.247,11.3665,88100.0],["2021-08-09",11.3844,11.5099,11.3306,11.4979,84900.0],["2021-08-10",11.48,11.5756,11.3605,11.4382,116200.0],["2021-08-11",11.4322,11.5816,11.4083,11.5338,122600.0],["2021-08-12",11.5338,11.6175,11.4322,11.5697,82800.0],["2021-08-13",11.5936,11.6473,11.5517,11.6473,43900.0],["2021-08-16",11.5936,11.6234,11.5278,11.5876,81900.0],["2021-08-17",11.5756,11.5756,11.4083,11.486,58100.0],["2021-08-18",11.4621,11.474,11.4023,11.4143,60700.0],["2021-08-19",11.3964,11.3964,11.0079,11.0079,183800.0],["2021-08-20",11.0318,11.2529,11.0139,11.2529,51200.0],["2021-08-23",11.3127,11.4322,11.2948,11.3844,95600.0],["2021-08-24",11.4203,11.4262,11.2589,11.2709,101400.0],["2021-08-25",11.3007,11.3964,11.2649,11.2709,95700.0],["2021-08-26",11.2589,11.2828,11.1752,11.241,106300.0],["2021-08-27",11.2529,11.3725,11.2231,11.3067,70100.0],["2021-08-30",11.3127,11.3127,11.1573,11.2231,85600.0],["2021-08-31",11.2589,11.2649,11.1812,11.2111,110000.0],["2021-09-01",11.2709,11.2709,11.1633,11.235,102100.0],["2021-09-02",11.2649,11.2709,11.1812,11.2231,97700.0],["2021-09-03",11.2589,11.2948,11.223,11.2948,42000.0],["2021-09-07",11.3187,11.3187,11.1693,11.1872,117300.0],["2021-09-08",11.1693,11.241,11.1573,11.1573,62700.0],["2021-09-09",11.2171,11.8924,11.1812,11.5995,932900.0],["2021-09-10",11.7131,11.7848,11.474,11.486,291600.0],["2021-09-13",11.6533,11.725,11.5458,11.7071,260800.0],["2021-09-14",11.737,11.8326,11.6772,11.7071,147800.0],["2021-09-15",11.7489,11.8207,11.6533,11.8027,120500.0],["2021-09-16",11.8446,11.8446,11.6234,11.725,119600.0],["2021-09-17",11.7011,11.7669,11.5936,11.6772,282400.0],["2021-09-20",11.6713,11.9521,11.5756,11.7071,373700.0],["2021-09-21",11.7549,11.8804,11.6952,11.7071,465600.0],["2021-09-22",11.7376,11.8292,11.7254,11.7498,191400.0],["2021-09-23",11.7743,11.8536,11.6339,11.6522,175100.0],["2021-09-24",11.64,11.7071,11.6217,11.6217,95400.0],["2021-09-27",11.6705,11.7743,11.6522,11.7132,98300.0],["2021-09-28",11.6888,11.7193,11.5667,11.5972,126100.0],["2021-09-29",11.5789,11.7193,11.5545,11.7071,70500.0],["2021-09-30",11.6888,11.7926,11.64,11.6766,112800.0],["2021-10-01",11.7743,11.8414,11.6949,11.7865,153900.0],["2021-10-04",11.817,11.8597,11.7498,11.8292,91600.0],["2021-10-05",11.8536,11.878,11.7559,11.8048,94700.0],["2021-10-06",11.7498,11.878,11.7254,11.8658,74300.0],["2021-10-07",11.8963,11.9879,11.7926,11.7987,65800.0],["2021-10-08",11.8292,11.9452,11.8109,11.9146,51800.0],["2021-10-11",11.933,11.9696,11.817,11.8353,95100.0],["2021-10-12",11.8109,11.9513,11.8109,11.878,31300.0],["2021-10-13",11.9146,11.9757,11.8597,11.9085,56100.0],["2021-10-14",11.933,11.9635,11.8658,11.9452,89100.0],["2021-10-15",12.0489,12.055,11.8841,12.0184,80100.0],["2021-10-18",12.0367,12.1344,12.0123,12.11,98600.0],["2021-10-19",12.1222,12.1222,12.0367,12.0672,72000.0],["2021-10-20",12.0733,12.1771,12.0306,12.1466,95200.0],["2021-10-21",12.1405,12.2381,12.1161,12.1405,72500.0],["2021-10-22",12.1527,12.1649,12.1039,12.1405,47600.0],["2021-10-25",12.1588,12.1954,12.0733,12.1039,62000.0],["2021-10-26",12.055,12.0978,11.9696,11.9757,78100.0],["2021-10-27",12.0001,12.0367,11.8963,11.9146,74600.0],["2021-10-28",11.9513,12.0794,11.9391,12.0245,57100.0],["2021-10-29",12.0428,12.1039,12.0062,12.055,37500.0],["2021-11-01",12.0489,12.0489,11.8536,11.8719,72200.0],["2021-11-02",11.8719,11.9391,11.8048,11.9085,68500.0],["2021-11-03",11.9024,12.0001,11.8719,11.8719,108600.0],["2021-11-04",11.7498,11.9024,11.5545,11.762,162800.0],["2021-11-05",11.8231,11.9818,11.7865,11.7926,112800.0],["2021-11-08",11.8841,12.1466,11.8841,12.0489,262000.0],["2021-11-09",12.0306,12.1222,11.9269,12.0428,152000.0],["2021-11-10",12.0916,12.1222,11.994,12.0184,95300.0],["2021-11-11",11.9024,11.9574,11.8048,11.8536,189100.0],["2021-11-12",11.8475,11.8475,11.7254,11.7498,139600.0],["2021-11-15",11.7804,11.878,11.6644,11.7193,137500.0],["2021-11-16",11.7254,11.8414,11.6278,11.64,83500.0],["2021-11-17",11.6278,11.6644,11.5545,11.6522,112800.0],["2021-11-18",11.6522,11.701,11.5423,11.6583,282000.0],["2021-11-19",11.6094,11.7071,11.6094,11.6278,59400.0],["2021-11-22",11.6583,11.7498,11.6094,11.7071,106100.0],["2021-11-23",11.7071,11.7498,11.6522,11.7132,70100.0],["2021-11-24",11.7498,11.8292,11.701,11.8109,105200.0],["2021-11-26",11.7071,11.7743,11.4996,11.7315,74400.0],["2021-11-29",11.8475,11.8475,11.7315,11.7559,123500.0],["2021-11-30",11.7376,11.7376,11.5728,11.6278,166000.0],["2021-12-01",11.6278,11.7498,11.5484,11.5606,118000.0],["2021-12-02",11.6522,11.8536,11.5667,11.7498,147700.0],["2021-12-03",11.7804,11.8292,11.701,11.7926,136300.0],["2021-12-06",11.7926,11.8841,11.6888,11.7315,167300.0],["2021-12-07",11.7743,11.9329,11.7743,11.9207,130400.0],["2021-12-08",11.7987,11.9635,11.7987,11.8902,98400.0],["2021-12-09",11.878,11.878,11.6888,11.8414,97000.0],["2021-12-10",11.8902,11.9513,11.8475,11.9207,79400.0],["2021-12-13",11.9024,11.9024,11.3287,11.3836,406300.0],["2021-12-14",11.463,11.5667,11.3653,11.4569,146200.0],["2021-12-15",11.4569,11.5005,11.2385,11.3945,239700.0],["2021-12-16",11.6441,11.6441,11.0762,11.1324,384100.0],["2021-12-17",11.0887,11.1324,10.9264,10.9514,347400.0],["2021-12-20",10.9202,11.0762,10.8079,11.0575,256000.0],["2021-12-21",11.0762,11.2821,10.9764,11.0325,198900.0],["2021-12-22",11.0637,11.2197,11.0512,11.1698,114400.0],["2021-12-23",11.201,11.4194,11.176,11.3695,122600.0],["2021-12-27",11.3445,11.3757,11.2322,11.3133,168000.0],["2021-12-28",11.2634,11.4569,11.2634,11.3258,118600.0],["2021-12-29",11.357,11.4881,11.3321,11.4506,143000.0],["2021-12-30",11.4818,11.5442,11.4506,11.4631,109100.0],["2021-12-31",11.5005,11.538,11.4007,11.5005,120800.0],["2022-01-03",11.5005,11.694,11.5005,11.669,125300.0],["2022-01-04",11.7564,11.7626,11.6877,11.7065,106100.0],["2022-01-05",11.8687,11.8687,11.6253,11.6565,182700.0],["2022-01-06",11.7065,11.7813,11.5567,11.6753,78700.0],["2022-01-07",11.7314,11.8437,11.7002,11.8437,174100.0],["2022-01-10",11.8937,11.9186,11.7813,11.8625,104100.0],["2022-01-11",11.8812,11.9561,11.8313,11.9498,118300.0],["2022-01-12",12.0122,12.0559,11.9186,12.0185,93800.0],["2022-01-13",12.0372,12.0996,11.9186,11.9186,82200.0],["2022-01-14",11.8874,11.9561,11.7564,11.7689,182900.0],["2022-01-18",11.8937,11.9748,11.7626,11.9249,102100.0],["2022-01-19",11.8375,11.9498,11.7439,11.7439,75500.0],["2022-01-20",11.7189,11.7938,11.5692,11.5941,129300.0],["2022-01-21",11.5879,11.8562,11.4069,11.4381,239000.0],["2022-01-24",11.5005,11.5005,11.1885,11.4257,201200.0],["2022-01-25",11.3383,11.5754,11.2759,11.5193,80000.0],["2022-01-26",11.7252,11.7501,11.3633,11.4506,112500.0],["2022-01-27",11.7689,11.7689,11.3196,11.357,159600.0],["2022-01-28",11.357,11.4132,11.2322,11.3945,132500.0],["2022-01-31",11.3321,11.4756,11.3321,11.4631,151700.0],["2022-02-01",11.6253,11.6441,11.4569,11.5505,98400.0],["2022-02-02",11.5505,11.6253,11.4818,11.5629,71100.0],["2022-02-03",11.5567,11.6129,11.4693,11.4881,45100.0],["2022-02-04",11.5068,11.6191,11.4381,11.5317,61200.0],["2022-02-07",11.538,11.6503,11.538,11.538,80700.0],["2022-02-08",11.5879,11.6191,11.5505,11.6004,63600.0],["2022-02-09",11.7002,11.7002,11.4756,11.4943,73600.0],["2022-02-10",11.5068,11.5567,11.3695,11.4132,99500.0],["2022-02-11",11.4881,11.4943,11.3133,11.3757,125600.0],["2022-02-14",11.4194,11.4194,11.1573,11.2322,100900.0],["2022-02-15",11.2572,11.357,11.2384,11.3071,79600.0],["2022-02-16",11.3383,11.4257,11.3133,11.3945,94100.0],["2022-02-17",11.4132,11.4132,11.2697,11.3009,88800.0],["2022-02-18",11.3196,11.3882,11.2322,11.2509,79300.0],["2022-02-22",11.2197,11.2697,11.1324,11.1823,101700.0],["2022-02-23",11.2447,11.3321,11.0575,11.0887,92400.0],["2022-02-24",10.9264,11.1573,10.8266,11.1386,351900.0],["2022-02-25",11.1823,11.2884,11.1261,11.2572,266400.0],["2022-02-28",11.2135,11.3258,11.2072,11.2946,125000.0],["2022-03-01",11.3321,11.3321,11.1012,11.2384,132200.0],["2022-03-02",11.1885,11.1885,10.8703,11.0325,397400.0],["2022-03-03",11.1074,11.4631,11.045,11.4132,582900.0],["2022-03-04",11.382,11.4881,11.3008,11.4881,187000.0],["2022-03-07",11.4381,11.4381,11.1199,11.1199,216800.0],["2022-03-08",11.1386,11.226,10.9701,11.1012,199900.0],["2022-03-09",11.2322,11.2759,11.1448,11.1448,165600.0],["2022-03-10",11.3071,11.3695,11.1448,11.1948,374500.0],["2022-03-11",11.3882,11.3882,11.1074,11.1199,368400.0],["2022-03-14",11.2884,11.6565,11.2135,11.2384,689300.0],["2022-03-15",11.2385,11.3757,11.1885,11.3258,326300.0],["2022-03-16",11.4069,11.4257,11.1386,11.2759,300800.0],["2022-03-17",11.3461,11.3844,11.1993,11.3653,243800.0],["2022-03-18",11.3589,11.5057,11.2887,11.3653,680100.0],["2022-03-21",11.3653,11.5185,11.3334,11.4291,225500.0],["2022-03-22",11.5058,11.5058,11.4419,11.4674,160300.0],["2022-03-23",11.4738,11.5057,11.4164,11.4291,126000.0],["2022-03-24",11.4227,11.5249,11.4227,11.4802,156400.0],["2022-03-25",11.493,11.6654,11.4802,11.5951,253800.0],["2022-03-28",11.5951,11.6334,11.41,11.4164,171300.0],["2022-03-29",11.4802,11.5632,11.4674,11.5121,154300.0],["2022-03-30",11.5377,11.6973,11.5249,11.6462,175700.0],["2022-03-31",11.6334,11.7292,11.5696,11.576,187900.0],["2022-04-01",11.7292,11.7292,11.4866,11.6143,206300.0],["2022-04-04",11.5696,11.5951,11.4291,11.4674,220000.0],["2022-04-05",11.4674,11.4674,11.3078,11.3142,307300.0],["2022-04-06",11.3334,11.3844,11.1482,11.161,201700.0],["2022-04-07",11.2887,11.2887,11.0843,11.1418,173100.0],["2022-04-08",11.1418,11.3014,11.1227,11.244,198800.0],["2022-04-11",11.2376,11.4036,11.2376,11.327,213000.0],["2022-04-12",11.3334,11.6079,11.2567,11.4483,511100.0],["2022-04-13",11.3844,11.4802,11.3653,11.4036,219500.0],["2022-04-14",11.4419,11.4994,11.378,11.41,152200.0],["2022-04-18",11.4291,11.4866,11.3142,11.3397,200700.0],["2022-04-19",11.295,11.3908,11.2823,11.3589,323100.0],["2022-04-20",11.3956,11.5436,11.3827,11.4535,219000.0],["2022-04-21",11.4535,11.5178,11.254,11.2991,281000.0],["2022-04-22",11.2926,11.3505,11.0352,11.0996,325000.0],["2022-04-25",11.1125,11.1768,10.958,11.0996,256100.0],["2022-04-26",11.1704,11.1704,10.7586,10.7843,318100.0],["2022-04-27",10.8937,10.9065,10.7393,10.7779,280900.0],["2022-04-28",10.7972,10.9323,10.662,10.8679,298300.0],["2022-04-29",10.8679,10.9001,10.5269,10.5848,339600.0],["2022-05-02",10.5526,10.6749,10.3982,10.5076,299200.0],["2022-05-03",10.5913,10.7328,10.4947,10.7006,241000.0],["2022-05-04",10.8937,10.9258,10.4304,10.7328,386800.0],["2022-05-05",10.662,10.662,10.3081,10.4433,794500.0],["2022-05-06",10.5076,10.5205,10.3532,10.4497,543000.0],["2022-05-09",10.3789,10.3789,10.0636,10.1344,440800.0],["2022-05-10",10.1987,10.3274,10.0636,10.1859,330900.0],["2022-05-11",10.173,10.2438,10.0894,10.1408,245100.0],["2022-05-12",10.173,10.1987,9.7355,9.8706,307600.0],["2022-05-13",9.8963,10.0894,9.8384,10.0636,270800.0],["2022-05-16",10.0894,10.2438,10.0186,10.2309,168100.0],["2022-05-17",10.4047,10.424,10.2116,10.2695,417400.0],["2022-05-18",10.2157,10.2157,9.8652,9.8717,266500.0],["2022-05-19",9.8262,9.969,9.7484,9.7613,222100.0],["2022-05-20",9.8587,9.8652,9.4433,9.7224,442800.0],["2022-05-23",9.7354,9.8392,9.6315,9.6445,352700.0],["2022-05-24",9.6315,9.6445,9.4238,9.5212,199400.0],["2022-05-25",9.5212,9.7419,9.5017,9.6835,278200.0],["2022-05-26",9.7873,10.0664,9.7873,10.0145,400900.0],["2022-05-27",10.0599,10.2806,9.995,10.2611,441800.0],["2022-05-31",10.2935,10.3584,10.2222,10.3195,410400.0],["2022-06-01",10.352,10.3909,10.1637,10.2806,194800.0],["2022-06-02",10.313,10.4104,10.2416,10.4104,256400.0],["2022-06-03",10.3714,10.3974,10.2286,10.2416,212900.0],["2022-06-06",10.2806,10.4428,10.2806,10.4169,195500.0],["2022-06-07",10.3974,10.4493,10.3455,10.3909,223700.0],["2022-06-08",10.4298,10.4298,10.0988,10.1572,677300.0],["2022-06-09",10.2092,10.3,10.1053,10.1118,231000.0],["2022-06-10",10.1378,10.1378,9.9106,10.0794,318700.0],["2022-06-13",9.8976,9.9106,9.3849,9.664,1484600.0],["2022-06-14",9.664,9.7094,9.5407,9.625,452600.0],["2022-06-15",9.6835,9.7613,9.5537,9.6445,327900.0],["2022-06-16",9.5472,9.5472,9.1188,9.1967,484800.0],["2022-06-17",9.1513,9.4628,9.1513,9.3654,1072000.0],["2022-06-21",9.5666,9.6899,9.4888,9.5472,284300.0],["2022-06-22",9.4862,9.5911,9.4535,9.5124,233900.0],["2022-06-23",9.5124,9.6107,9.4076,9.4535,229400.0],["2022-06-24",9.4862,9.709,9.4862,9.6828,160600.0],["2022-06-27",9.6893,9.84,9.6893,9.7548,132100.0],["2022-06-28",9.8269,9.9907,9.6959,9.7286,178700.0],["2022-06-29",9.6828,9.7024,9.5452,9.5517,169700.0],["2022-06-30",9.4993,9.6893,9.4731,9.5845,204400.0],["2022-07-01",9.5452,9.8924,9.5386,9.8728,136600.0],["2022-07-05",9.8728,9.9055,9.6107,9.9055,228700.0],["2022-07-06",9.9186,9.9776,9.7286,9.7941,184500.0],["2022-07-07",9.8597,10.0169,9.8597,9.9776,301000.0],["2022-07-08",10.0038,10.03,9.8597,9.9841,342900.0],["2022-07-11",9.8007,9.8466,9.5321,9.6238,547100.0],["2022-07-12",9.7155,9.7155,9.4011,9.4862,658500.0],["2022-07-13",9.3552,9.5386,9.3028,9.4731,725900.0],["2022-07-14",9.3749,9.3945,9.1914,9.2569,257200.0],["2022-07-15",9.329,9.4076,9.1456,9.3421,230000.0],["2022-07-18",9.4666,9.5714,9.388,9.4404,227200.0],["2022-07-19",9.4797,9.6304,9.4797,9.5976,328800.0],["2022-07-20",9.6816,9.6948,9.5229,9.5427,228200.0],["2022-07-21",9.4766,9.6155,9.4038,9.589,206400.0],["2022-07-22",9.6287,9.6419,9.5559,9.6022,118200.0],["2022-07-25",9.3576,9.4964,9.0864,9.298,546400.0],["2022-07-26",9.298,9.3575,9.179,9.2187,205100.0],["2022-07-27",9.2451,9.4501,9.2055,9.4038,187000.0],["2022-07-28",9.4038,9.4634,9.3245,9.384,279100.0],["2022-07-29",9.4303,9.503,9.3642,9.4634,287400.0],["2022-08-01",9.5163,9.5758,9.3377,9.5097,232100.0],["2022-08-02",9.5361,9.5692,9.4303,9.4501,225800.0],["2022-08-03",9.5956,9.7477,9.4435,9.7213,612100.0],["2022-08-04",9.7742,9.999,9.7543,9.761,332500.0],["2022-08-05",9.7609,9.8535,9.6948,9.8337,220100.0],["2022-08-08",9.8668,10.0321,9.8601,9.9593,217700.0],["2022-08-09",9.9593,10.085,9.9395,9.9924,266200.0],["2022-08-10",10.0453,10.2239,10.0321,10.171,219100.0],["2022-08-11",10.2437,10.2503,10.1247,10.171,151000.0],["2022-08-12",10.2305,10.3627,10.1842,10.3429,175200.0],["2022-08-15",10.3231,10.3892,10.2702,10.3297,262600.0],["2022-08-16",10.3165,10.4487,10.29,10.4223,268100.0],["2022-08-17",10.3936,10.3936,10.1267,10.1267,287000.0],["2022-08-18",10.1201,10.2668,10.1067,10.2468,185900.0],["2022-08-19",10.1467,10.2068,10.0133,10.06,196800.0],["2022-08-22",10.0067,10.0067,9.8332,9.8932,398800.0],["2022-08-23",9.8932,9.9733,9.8799,9.9466,229100.0],["2022-08-24",9.9533,10.1,9.9266,10.0934,162500.0],["2022-08-25",10.1067,10.1534,10.04,10.0734,191600.0],["2022-08-26",10.1467,10.2068,9.98,9.9866,166500.0],["2022-08-29",9.9866,10.1801,9.9266,10.1201,317900.0],["2022-08-30",10.2001,10.2001,9.9199,9.96,351500.0],["2022-08-31",10.02,10.2268,10.02,10.1201,204400.0],["2022-09-01",10.06,10.0734,9.7865,9.8999,225700.0],["2022-09-02",9.9733,10.0734,9.9066,9.9399,130000.0],["2022-09-06",9.9466,9.9466,9.7932,9.8399,131500.0],["2022-09-07",9.8399,10.0,9.8399,9.9933,120600.0],["2022-09-08",9.9533,10.1134,9.9266,10.1067,125000.0],["2022-09-09",10.1534,10.2201,10.1401,10.2135,140700.0],["2022-09-12",10.2868,10.3069,10.1868,10.2401,187400.0],["2022-09-13",10.0934,10.1668,9.9733,10.0,154300.0],["2022-09-14",10.04,10.1534,10.0133,10.06,121700.0],["2022-09-15",10.06,10.1734,10.0467,10.0734,141500.0],["2022-09-16",10.0133,10.0533,9.9533,10.0333,420800.0],["2022-09-19",9.964,10.0111,9.8765,9.9505,151000.0],["2022-09-20",9.9303,9.9303,9.7553,9.762,189800.0],["2022-09-21",9.7688,9.9034,9.762,9.7688,194800.0],["2022-09-22",9.7418,9.7755,9.3177,9.3446,357100.0],["2022-09-23",9.2504,9.3042,8.9205,9.0282,397900.0],["2022-09-26",8.9474,9.0349,8.5435,8.6579,370200.0],["2022-09-27",8.8733,8.9407,8.5973,8.6579,256400.0],["2022-09-28",8.6781,8.8801,8.6377,8.8397,255000.0],["2022-09-29",8.7589,8.7589,8.3145,8.3617,376700.0],["2022-09-30",8.3617,8.5973,8.2944,8.2944,251900.0],["2022-10-03",8.3415,8.5031,8.1328,8.4155,365700.0],["2022-10-04",8.5636,8.8868,8.5569,8.8868,301800.0],["2022-10-05",8.8397,8.9205,8.6848,8.8733,290000.0],["2022-10-06",8.8733,8.8733,8.7118,8.7118,137200.0],["2022-10-07",8.6512,8.7522,8.6108,8.7118,153800.0],["2022-10-10",8.7185,8.8397,8.4963,8.5098,144000.0],["2022-10-11",8.429,8.6444,8.3819,8.5906,161000.0],["2022-10-12",8.6175,8.6714,8.5233,8.604,182200.0],["2022-10-13",8.4761,8.8397,8.4088,8.8195,155600.0],["2022-10-14",8.8464,9.0484,8.806,8.8329,117300.0],["2022-10-17",8.8397,9.109,8.8397,8.9272,192800.0],["2022-10-18",9.0753,9.1763,8.9878,9.008,212400.0],["2022-10-19",8.9243,9.0876,8.8495,8.9447,164500.0],["2022-10-20",8.8971,8.9923,8.7815,8.8155,136100.0],["2022-10-21",8.7747,8.8563,8.6454,8.7543,103100.0],["2022-10-24",8.7339,8.9787,8.7339,8.9379,145500.0],["2022-10-25",8.9175,9.2168,8.8903,9.1896,150100.0],["2022-10-26",9.2712,9.2984,9.176,9.2372,154900.0],["2022-10-27",9.3324,9.3529,9.1624,9.176,123900.0],["2022-10-28",9.1488,9.3801,9.1488,9.3461,119600.0],["2022-10-31",9.3461,9.3461,9.1964,9.2032,156300.0],["2022-11-01",9.2848,9.3324,9.1896,9.2712,110900.0],["2022-11-02",9.312,9.4413,9.1216,9.2372,208000.0],["2022-11-03",9.1284,9.2372,8.8971,9.1284,422900.0],["2022-11-04",9.1284,9.3733,9.0672,9.1692,332600.0],["2022-11-07",9.3188,9.4413,9.1964,9.4209,224600.0],["2022-11-08",9.4413,9.4413,9.244,9.3052,221000.0],["2022-11-09",9.5841,9.7678,9.4209,9.5025,340100.0],["2022-11-10",9.7474,9.8358,9.4685,9.5637,255300.0],["2022-11-11",9.6521,9.8698,9.5841,9.761,270300.0],["2022-11-14",9.761,9.8698,9.6317,9.761,187800.0],["2022-11-15",9.863,9.9922,9.5365,9.6726,969900.0],["2022-11-16",9.7666,9.801,9.5057,9.5057,262400.0],["2022-11-17",9.4782,9.7048,9.4438,9.6842,295700.0],["2022-11-18",9.7186,9.7529,9.6155,9.6224,170100.0],["2022-11-21",9.6636,9.7323,9.6087,9.698,210900.0],["2022-11-22",9.6774,9.8559,9.6774,9.8559,138300.0],["2022-11-23",9.7941,9.8903,9.7873,9.8079,141800.0],["2022-11-25",9.8559,9.9933,9.8559,9.9521,87000.0],["2022-11-28",9.9315,10.1169,9.7941,9.8559,433400.0],["2022-11-29",9.9384,10.2337,9.9384,10.0895,241900.0],["2022-11-30",10.1101,10.1787,9.9796,10.1513,230100.0],["2022-12-01",10.2337,10.3779,10.1925,10.2749,303600.0],["2022-12-02",10.268,10.3642,10.165,10.323,292900.0],["2022-12-05",10.323,10.3917,10.268,10.3161,279700.0],["2022-12-06",10.3161,10.3573,10.0757,10.165,286200.0],["2022-12-07",10.1513,10.2268,10.062,10.0689,184300.0],["2022-12-08",10.1787,10.2612,10.1307,10.1787,147500.0],["2022-12-09",10.1719,10.2474,10.1032,10.2131,124800.0],["2022-12-12",10.2612,10.3367,10.2131,10.2749,191400.0],["2022-12-13",10.426,10.4809,10.1719,10.2062,236000.0],["2022-12-14",10.1856,10.2543,10.0482,10.1169,292300.0],["2022-12-15",10.0963,10.1169,9.959,9.9864,217800.0],["2022-12-16",9.9246,10.1307,9.8491,10.0139,1006000.0],["2022-12-19",9.9177,9.9521,9.5812,9.6293,366300.0],["2022-12-20",9.6224,9.7804,9.5881,9.7048,241400.0],["2022-12-21",9.7444,9.8207,9.6473,9.6819,200300.0],["2022-12-22",9.6195,9.7444,9.564,9.7097,234700.0],["2022-12-23",9.6681,9.7998,9.6681,9.7513,199600.0],["2022-12-27",9.7166,9.7929,9.675,9.6958,184200.0],["2022-12-28",9.6473,9.7444,9.564,9.5848,238700.0],["2022-12-29",9.6265,9.7444,9.6126,9.6681,156600.0],["2022-12-30",9.5918,9.7305,9.5779,9.6473,258500.0],["2023-01-03",9.7097,9.8553,9.7028,9.7929,136700.0],["2023-01-04",9.786,10.0148,9.786,9.9871,150100.0],["2023-01-05",10.001,10.001,9.8553,9.8831,158800.0],["2023-01-06",9.8831,9.9524,9.8207,9.9178,177000.0],["2023-01-09",9.9455,10.105,9.9455,10.0426,141800.0],["2023-01-10",10.0565,10.1674,10.0426,10.1328,113000.0],["2023-01-11",10.1952,10.3478,10.1882,10.3478,173800.0],["2023-01-12",10.3755,10.4657,10.3408,10.431,135700.0],["2023-01-13",10.3616,10.5073,10.3131,10.4865,170900.0],["2023-01-17",10.5766,10.7153,10.5628,10.5974,232800.0],["2023-01-18",10.6113,10.7153,10.3755,10.3963,200000.0],["2023-01-19",10.3824,10.4171,10.3061,10.3894,165200.0],["2023-01-20",10.3894,10.4518,10.3339,10.4379,188900.0],["2023-01-23",10.4865,10.7708,10.4795,10.7708,235000.0],["2023-01-24",10.7639,10.8055,10.6945,10.7153,217100.0],["2023-01-25",10.7062,10.8112,10.6013,10.8042,151200.0],["2023-01-26",10.8392,10.8952,10.7202,10.8112,144300.0],["2023-01-27",10.7762,10.9162,10.7762,10.8812,131100.0],["2023-01-30",10.8672,10.9022,10.6992,10.7202,140600.0],["2023-01-31",10.7132,10.8532,10.6852,10.8532,118700.0],["2023-02-01",10.8462,10.9861,10.7832,10.9372,158900.0],["2023-02-02",11.0141,11.1611,10.9512,10.9791,199400.0],["2023-02-03",10.9791,11.1611,10.9512,11.1261,265400.0],["2023-02-06",11.1261,11.1961,10.6503,10.9162,462900.0],["2023-02-07",11.0141,11.0561,10.8042,10.9162,229600.0],["2023-02-08",10.8742,10.9162,10.6013,10.6503,227900.0],["2023-02-09",10.7342,10.7762,10.4333,10.4823,246200.0],["2023-02-10",10.4823,10.5243,10.3774,10.4683,221400.0],["2023-02-13",10.5243,10.6153,10.4263,10.5733,272000.0],["2023-02-14",10.5523,10.6153,10.4753,10.5523,245800.0],["2023-02-15",10.4725,10.5502,10.4019,10.529,146400.0],["2023-02-16",10.4796,10.6067,10.4584,10.4654,139000.0],["2023-02-17",10.4372,10.6561,10.4372,10.6561,170800.0],["2023-02-21",10.6561,10.6561,10.3101,10.3736,232800.0],["2023-02-22",10.3383,10.4442,10.3383,10.4019,136200.0],["2023-02-23",10.3948,10.5502,10.3948,10.5149,112200.0],["2023-02-24",10.4796,10.536,10.3878,10.416,140400.0],["2023-02-27",10.4796,10.649,10.4796,10.5219,144200.0],["2023-02-28",10.529,10.5572,10.3454,10.4231,107800.0],["2023-03-01",10.649,11.1222,10.6349,10.7973,522100.0],["2023-03-02",10.7973,10.8256,10.5219,10.755,334900.0],["2023-03-03",10.8326,11.0939,10.7761,11.0304,350600.0],["2023-03-06",11.0304,11.1645,10.9456,11.0727,228500.0],["2023-03-07",11.1292,11.1292,11.0162,11.101,188700.0],["2023-03-08",11.1645,11.3623,11.1645,11.2987,291200.0],["2023-03-09",11.2422,11.2846,10.7903,10.8397,230700.0],["2023-03-10",10.7973,10.8468,10.19,10.3171,376800.0],["2023-03-13",10.2042,10.3101,9.9499,10.2112,455100.0],["2023-03-14",10.4019,10.5714,10.2677,10.3524,179800.0],["2023-03-15",10.1618,10.2606,10.0205,10.19,420900.0],["2023-03-16",10.19,10.4725,10.0276,10.4301,211000.0],["2023-03-17",10.3948,10.4584,10.1335,10.1688,447600.0],["2023-03-20",10.2042,10.3807,10.1547,10.2112,174400.0],["2023-03-21",10.4231,10.7267,10.2818,10.6208,274300.0],["2023-03-22",10.5759,10.7398,10.4476,10.4476,160800.0],["2023-03-23",10.526,10.64,10.3122,10.3621,134100.0],["2023-03-24",10.3193,10.5118,10.2338,10.4904,133800.0],["2023-03-27",10.5759,10.6614,10.4975,10.5759,162400.0],["2023-03-28",10.4832,10.6115,10.4832,10.583,140200.0],["2023-03-29",10.6828,10.6899,10.5759,10.6614,101900.0],["2023-03-30",10.7541,10.7683,10.6614,10.6685,130800.0],["2023-03-31",10.6899,10.7968,10.6614,10.7184,150400.0],["2023-04-03",10.6899,10.7826,10.583,10.6543,125800.0],["2023-04-04",10.6543,10.6899,10.4904,10.6044,136200.0],["2023-04-05",10.5759,10.5901,10.412,10.4191,238800.0],["2023-04-06",10.5901,10.5901,10.4405,10.4832,80800.0],["2023-04-10",10.5046,10.5403,10.2837,10.4049,169600.0],["2023-04-11",10.5403,10.5688,10.4191,10.4904,134900.0],["2023-04-12",10.5403,10.64,10.5331,10.5688,108800.0],["2023-04-13",10.5759,10.7469,10.5616,10.7042,158700.0],["2023-04-14",10.7683,10.7968,10.6115,10.697,194700.0],["2023-04-17",10.7042,10.8396,10.6115,10.8324,162500.0],["2023-04-18",10.7469,10.7469,10.4262,10.5117,557900.0],["2023-04-19",10.4952,10.711,10.4808,10.6966,192800.0],["2023-04-20",10.6391,10.6894,10.5384,10.5599,113300.0],["2023-04-21",10.5024,10.5384,10.3657,10.4233,280400.0],["2023-04-24",10.4233,10.4664,10.3729,10.4233,170200.0],["2023-04-25",10.3729,10.4305,10.301,10.3154,136000.0],["2023-04-26",10.2938,10.3945,10.0852,10.1211,217900.0],["2023-04-27",10.1787,10.2866,10.1499,10.2506,122200.0],["2023-04-28",10.2578,10.488,10.2578,10.4233,102000.0],["2023-05-01",10.4305,10.488,10.3226,10.3585,113600.0],["2023-05-02",10.3585,10.3585,10.0204,10.1643,188300.0],["2023-05-03",10.1715,10.2866,10.1283,10.1499,101300.0],["2023-05-04",10.042,10.0924,9.8622,9.9053,173800.0],["2023-05-05",10.0061,10.1859,10.0061,10.1068,122100.0],["2023-05-08",10.114,10.1643,10.078,10.1283,106400.0],["2023-05-09",10.1283,10.1571,9.9917,10.0636,113200.0],["2023-05-10",10.1499,10.1643,10.0132,10.1427,124900.0],["2023-05-11",9.9845,10.0852,9.6967,9.9413,272600.0],["2023-05-12",9.9413,10.0276,9.7399,9.7759,243300.0],["2023-05-15",9.7759,9.9125,9.7543,9.8406,112600.0],["2023-05-16",9.8622,9.9989,9.8262,9.891,185400.0],["2023-05-17",9.9845,10.0708,9.8694,10.0061,100600.0],["2023-05-18",10.0061,10.0636,9.9629,10.042,90900.0],["2023-05-19",10.1211,10.1931,10.1068,10.1211,112000.0],["2023-05-22",10.1211,10.337,10.1211,10.2434,261000.0],["2023-05-23",10.1396,10.2921,10.1323,10.1904,168200.0],["2023-05-24",10.125,10.1686,10.0234,10.0451,124400.0],["2023-05-25",9.9943,10.1178,9.987,10.0815,111800.0],["2023-05-26",10.0524,10.2195,10.0524,10.1832,162800.0],["2023-05-30",10.1686,10.2994,10.1614,10.263,140400.0],["2023-05-31",10.234,10.2413,10.0597,10.1033,127800.0],["2023-06-01",10.1686,10.3212,10.1178,10.3066,196000.0],["2023-06-02",10.2776,10.4592,10.2776,10.372,148100.0],["2023-06-05",10.3865,10.4592,10.3139,10.4083,76700.0],["2023-06-06",10.4301,10.51,10.3865,10.4737,204900.0],["2023-06-07",10.5245,10.6698,10.4955,10.5899,337900.0],["2023-06-08",10.5972,10.6553,10.5027,10.5027,288800.0],["2023-06-09",10.5391,10.5826,10.4228,10.4374,286500.0],["2023-06-12",10.4374,10.6117,10.4374,10.5826,298500.0],["2023-06-13",10.5754,10.6335,10.51,10.5826,330100.0],["2023-06-14",10.6771,10.6771,10.3793,10.4011,411500.0],["2023-06-15",10.4592,10.7206,10.4592,10.6698,502600.0],["2023-06-16",10.6896,10.6896,10.455,10.543,853300.0],["2023-06-20",10.499,10.5503,10.4403,10.4843,355400.0],["2023-06-21",10.389,10.521,10.3157,10.477,288900.0],["2023-06-22",10.477,10.4916,10.3743,10.389,184700.0],["2023-06-23",10.3523,10.3817,10.2644,10.2717,179000.0],["2023-06-26",10.4403,10.455,10.2937,10.3157,302500.0],["2023-06-27",10.3377,10.4916,10.3083,10.4623,159500.0],["2023-06-28",10.433,10.5063,10.3743,10.4843,145900.0],["2023-06-29",10.499,10.5576,10.4623,10.4843,305700.0],["2023-06-30",10.5576,10.5869,10.433,10.4623,250900.0],["2023-07-03",10.4696,10.5503,10.4256,10.521,104000.0],["2023-07-05",10.4843,10.5356,10.411,10.477,314800.0],["2023-07-06",10.3963,10.4256,10.2644,10.4256,151300.0],["2023-07-07",10.4696,10.5869,10.4476,10.4696,535700.0],["2023-07-10",10.5136,10.6163,10.499,10.5356,287100.0],["2023-07-11",10.5649,10.6749,10.543,10.6456,173600.0],["2023-07-12",10.7116,10.7629,10.6456,10.6823,432300.0],["2023-07-13",10.7043,10.7556,10.6676,10.6969,354600.0],["2023-07-14",10.7189,10.7702,10.6089,10.6896,313200.0],["2023-07-17",10.7043,10.8949,10.6309,10.8142,328100.0],["2023-07-18",10.8289,11.0342,10.8216,10.9535,270400.0],["2023-07-19",10.9735,11.0919,10.9587,10.9661,208200.0],["2023-07-20",10.9587,11.0031,10.8107,10.8107,212100.0],["2023-07-21",10.8107,10.8551,10.7293,10.7811,251500.0],["2023-07-24",10.8255,10.8773,10.7737,10.8255,428300.0],["2023-07-25",10.8255,10.9513,10.8181,10.8847,396000.0],["2023-07-26",10.8773,11.2177,10.8773,11.2029,273900.0],["2023-07-27",11.2177,11.2769,11.0771,11.1067,307700.0],["2023-07-28",11.1733,11.2103,11.1215,11.1881,210900.0],["2023-07-31",11.2251,11.2843,11.1881,11.2325,170500.0],["2023-08-01",11.2251,11.2473,11.1585,11.2325,193300.0],["2023-08-02",11.1733,11.2103,11.0771,11.1141,154500.0],["2023-08-03",11.1141,11.1585,11.0401,11.1437,113000.0],["2023-08-04",11.1659,11.3065,11.1437,11.2621,127300.0],["2023-08-07",11.3435,11.3953,11.2399,11.3583,200500.0],["2023-08-08",11.2103,11.3583,11.1437,11.3361,175300.0],["2023-08-09",11.3953,11.4841,11.3287,11.4545,172000.0],["2023-08-10",11.4619,11.4989,11.2843,11.4323,181400.0],["2023-08-11",11.3065,11.3213,11.0845,11.2769,260700.0],["2023-08-14",11.3361,11.3435,11.2103,11.3287,164800.0],["2023-08-15",11.2547,11.3361,11.2473,11.2621,178100.0],["2023-08-16",11.2547,11.3213,11.2325,11.2473,394000.0],["2023-08-17",11.3048,11.3048,11.133,11.1928,346100.0],["2023-08-18",11.0957,11.2749,11.0584,11.2525,185600.0],["2023-08-21",11.2525,11.2749,11.1704,11.2451,154700.0],["2023-08-22",11.2973,11.3048,11.133,11.1405,219600.0],["2023-08-23",11.1256,11.2675,11.1256,11.2227,227800.0],["2023-08-24",11.2301,11.3123,11.2002,11.2002,117600.0],["2023-08-25",11.26,11.3347,11.2152,11.2824,100200.0],["2023-08-28",11.3421,11.4541,11.3421,11.4093,292800.0],["2023-08-29",11.4243,11.4765,11.3421,11.4467,186800.0],["2023-08-30",11.484,11.5288,11.4467,11.4616,169500.0],["2023-08-31",11.4616,11.4989,11.3571,11.3571,317800.0],["2023-09-01",11.3869,11.4467,11.3123,11.3197,129400.0],["2023-09-05",11.3197,11.3272,11.2002,11.2002,212100.0],["2023-09-06",11.2002,11.2077,11.0957,11.1256,187800.0],["2023-09-07",11.1405,11.2077,11.133,11.1928,143800.0],["2023-09-08",11.26,11.3645,11.2451,11.3421,109500.0],["2023-09-11",11.4093,11.4243,11.3347,11.372,124700.0],["2023-09-12",11.372,11.4392,11.3645,11.3944,116600.0],["2023-09-13",11.3944,11.4915,11.3944,11.4616,115900.0],["2023-09-14",11.5587,11.6109,11.5139,11.5587,203600.0],["2023-09-15",11.5811,11.596,11.5288,11.5736,209500.0],["2023-09-18",11.5736,11.6856,11.5736,11.6483,322900.0],["2023-09-19",11.6535,11.7515,11.6385,11.6912,153900.0],["2023-09-20",11.7213,11.7816,11.6309,11.6761,141800.0],["2023-09-21",11.6008,11.6309,11.5405,11.5782,177800.0],["2023-09-22",11.6159,11.6837,11.5782,11.6083,107700.0],["2023-09-25",11.5933,11.6686,11.5782,11.6686,202400.0],["2023-09-26",11.646,11.759,11.4577,11.4727,243400.0],["2023-09-27",11.4652,11.6309,11.4577,11.5255,224300.0],["2023-09-28",11.5179,11.6837,11.4878,11.6385,170300.0],["2023-09-29",11.6761,11.7515,11.5857,11.5933,216000.0],["2023-10-02",11.5782,11.6385,11.2694,11.2995,240300.0],["2023-10-03",11.2618,11.2769,10.9304,11.0735,294400.0],["2023-10-04",11.0735,11.1187,10.9078,10.953,246500.0],["2023-10-05",10.9304,11.0132,10.9153,10.9906,132300.0],["2023-10-06",10.968,11.1488,10.953,11.1187,142700.0],["2023-10-09",11.0735,11.2769,11.0735,11.2242,155700.0],["2023-10-10",11.2618,11.3221,11.179,11.2091,159600.0],["2023-10-11",11.2392,11.3371,11.194,11.2919,177100.0],["2023-10-12",11.3597,11.3597,11.2166,11.3296,168100.0],["2023-10-13",11.4049,11.4125,11.2919,11.3522,189800.0],["2023-10-16",11.3673,11.5104,11.3597,11.4803,263400.0],["2023-10-17",11.4953,11.4953,11.2995,11.3748,215300.0],["2023-10-18",11.3145,11.3748,11.194,11.2166,299500.0],["2023-10-19",11.194,11.2166,11.0509,11.081,158700.0],["2023-10-20",11.081,11.1036,10.9153,10.968,171600.0],["2023-10-23",10.9228,10.9756,10.7872,10.7872,216200.0],["2023-10-24",10.8098,10.9605,10.8098,10.8626,120600.0],["2023-10-25",10.8475,10.9002,10.6818,10.7571,440800.0],["2023-10-26",10.8324,10.9379,10.7646,10.7948,193000.0],["2023-10-27",10.8098,10.9153,10.5989,10.6667,182100.0],["2023-10-30",10.7119,10.7571,10.4935,10.6516,465100.0],["2023-10-31",10.6516,10.7872,10.614,10.6968,264300.0],["2023-11-01",10.7345,10.9605,10.6968,10.9002,229500.0],["2023-11-02",11.0358,11.1714,11.0358,11.1714,193200.0],["2023-11-03",11.2543,11.3145,11.2091,11.2317,188200.0],["2023-11-06",11.2242,11.2844,11.0886,11.1639,153300.0],["2023-11-07",11.1262,11.1564,11.0434,11.0961,111500.0],["2023-11-08",11.1488,11.2392,10.9756,11.1639,225000.0],["2023-11-09",11.1564,11.2919,11.0057,11.0584,222700.0],["2023-11-10",11.1262,11.1338,11.0735,11.1187,121300.0],["2023-11-13",11.0434,11.194,11.0132,11.1488,162700.0],["2023-11-14",11.2392,11.3296,11.2166,11.2919,239000.0],["2023-11-15",11.2844,11.3221,11.2242,11.2919,136600.0],["2023-11-16",11.3145,11.3597,11.1865,11.1865,154200.0],["2023-11-17",11.2016,11.2543,11.1488,11.2317,204200.0],["2023-11-20",11.2242,11.2769,11.2016,11.2166,195500.0],["2023-11-21",11.2166,11.2844,11.2016,11.2769,126300.0],["2023-11-22",11.2543,11.3145,11.194,11.2166,224800.0],["2023-11-24",11.2618,11.307,11.2317,11.2694,146800.0],["2023-11-27",11.2995,11.307,11.2016,11.2995,264200.0],["2023-11-28",11.3145,11.3145,11.2242,11.2769,157200.0],["2023-11-29",11.4049,11.4049,11.2919,11.2995,195900.0],["2023-11-30",11.3221,11.4049,11.3145,11.4049,134700.0],["2023-12-01",11.4275,11.4953,11.3748,11.4953,133500.0],["2023-12-04",11.4953,11.5556,11.4803,11.5405,189800.0],["2023-12-05",11.533,11.5631,11.4501,11.4803,162500.0],["2023-12-06",11.533,11.5631,11.4803,11.5255,201200.0],["2023-12-07",11.5481,11.5933,11.4953,11.5933,169200.0],["2023-12-08",11.5933,11.6535,11.5857,11.6234,200200.0],["2023-12-11",11.6159,11.6159,11.4652,11.4878,482200.0],["2023-12-12",11.5179,11.5556,11.4501,11.533,369100.0],["2023-12-13",11.5407,11.7575,11.4246,11.7575,455300.0],["2023-12-14",11.773,11.8117,11.6568,11.7033,569700.0],["2023-12-15",11.6569,11.773,11.564,11.6801,1237700.0],["2023-12-18",11.6878,11.8194,11.6568,11.7884,322200.0],["2023-12-19",11.773,11.8117,11.6955,11.7884,257100.0],["2023-12-20",11.7884,11.8349,11.6956,11.6956,230600.0],["2023-12-21",11.7575,11.7575,11.6723,11.7188,167500.0],["2023-12-22",11.711,11.8658,11.6956,11.7497,230100.0],["2023-12-26",11.742,11.8658,11.7188,11.7807,205100.0],["2023-12-27",11.773,11.8271,11.7265,11.7807,144000.0],["2023-12-28",11.7962,11.8658,11.7807,11.8117,244600.0],["2023-12-29",11.7884,11.7962,11.6181,11.6336,292100.0],["2024-01-02",11.6104,11.6491,11.5253,11.5794,178300.0],["2024-01-03",11.564,11.6027,11.4943,11.5407,159900.0],["2024-01-04",11.5717,11.7575,11.5407,11.7497,191900.0],["2024-01-05",11.7343,11.7962,11.7033,11.7884,140100.0],["2024-01-08",11.8117,11.9045,11.7962,11.8581,184100.0],["2024-01-09",11.8039,11.8426,11.7497,11.7807,162700.0],["2024-01-10",11.773,11.8349,11.7265,11.7962,120300.0],["2024-01-11",11.7652,11.7807,11.5949,11.7807,142300.0],["2024-01-12",11.7884,11.8349,11.7497,11.7962,121800.0],["2024-01-16",11.773,11.7807,11.6569,11.6956,168100.0],["2024-01-17",11.6878,11.6878,11.5717,11.6723,181600.0],["2024-01-18",11.6568,11.6878,11.5794,11.6878,152800.0],["2024-01-19",11.7265,11.7265,11.6259,11.7033,123700.0],["2024-01-22",11.7188,11.8039,11.6956,11.7962,177200.0],["2024-01-23",11.8039,11.8426,11.7265,11.773,121100.0],["2024-01-24",11.7807,11.8194,11.6878,11.7497,167500.0],["2024-01-25",11.7652,11.8117,11.7188,11.8039,162700.0],["2024-01-26",11.7884,11.9355,11.7884,11.9278,175500.0],["2024-01-29",11.9355,11.9355,11.8117,11.8504,162800.0],["2024-01-30",11.8658,11.9742,11.8426,11.9432,132600.0],["2024-01-31",11.951,11.951,11.7884,11.8117,219300.0],["2024-02-01",11.8504,11.8736,11.6259,11.7188,356600.0],["2024-02-02",11.7188,11.7962,11.6956,11.7343,137200.0],["2024-02-05",11.7033,11.7265,11.5562,11.6723,177600.0],["2024-02-06",11.6491,11.6646,11.5407,11.5717,152300.0],["2024-02-07",11.6104,11.6491,11.4711,11.5562,223700.0],["2024-02-08",11.5485,11.5794,11.4324,11.4866,164000.0],["2024-02-09",11.4943,11.502,11.4169,11.4866,165600.0],["2024-02-12",11.4943,11.6104,11.4479,11.6027,152900.0],["2024-02-13",11.5407,11.5407,11.4014,11.4246,204100.0],["2024-02-14",11.4324,11.5098,11.3782,11.4556,146300.0],["2024-02-15",11.4866,11.6181,11.4866,11.6181,120000.0],["2024-02-16",11.564,11.6569,11.502,11.6181,108600.0],["2024-02-20",11.6181,11.6723,11.564,11.5949,150500.0],["2024-02-21",11.5717,11.6181,11.5098,11.5485,192000.0],["2024-02-22",11.5872,11.5872,11.4479,11.502,228800.0],["2024-02-23",11.533,11.5949,11.4633,11.5253,152800.0],["2024-02-26",11.5253,11.5562,11.4246,11.4401,172300.0],["2024-02-27",11.4866,11.4943,11.3937,11.4866,149700.0],["2024-02-28",11.533,11.5562,11.4324,11.5098,309000.0],["2024-02-29",11.5098,11.5872,11.4788,11.5794,233400.0],["2024-03-01",11.6104,11.6568,11.4633,11.6336,347000.0],["2024-03-04",11.6491,11.711,11.533,11.6801,280800.0],["2024-03-05",11.7265,11.8426,11.6646,11.8194,333800.0],["2024-03-06",11.8349,11.9897,11.8194,11.9432,298400.0],["2024-03-07",12.0748,12.2141,11.9897,12.1987,416500.0],["2024-03-08",12.1909,12.2761,12.1135,12.1135,254500.0],["2024-03-11",12.1909,12.2606,12.1213,12.1832,226600.0],["2024-03-12",12.1522,12.2141,12.1135,12.1677,302300.0],["2024-03-13",12.2392,12.271,12.0882,12.0962,223500.0],["2024-03-14",12.1359,12.1359,11.9611,11.9849,280600.0],["2024-03-15",11.9372,12.1121,11.9213,12.0247,355100.0],["2024-03-18",11.977,12.0326,11.9372,11.9452,167600.0],["2024-03-19",11.9452,12.0088,11.8975,11.969,146100.0],["2024-03-20",11.9611,11.9849,11.8975,11.977,181100.0],["2024-03-21",12.0167,12.0803,12.0008,12.0247,120600.0],["2024-03-22",12.0485,12.0485,11.9531,11.969,124400.0],["2024-03-25",11.9611,12.0803,11.9611,12.0088,111800.0],["2024-03-26",12.0644,12.12,12.0485,12.0803,180500.0],["2024-03-27",12.0803,12.1598,12.0723,12.1598,120500.0],["2024-03-28",12.2233,12.2631,12.1359,12.1995,403900.0],["2024-04-01",12.2392,12.2392,12.0564,12.0564,166400.0],["2024-04-02",12.0485,12.0962,12.0247,12.0326,156200.0],["2024-04-03",12.0644,12.1041,12.0405,12.0564,137300.0],["2024-04-04",12.1041,12.1359,11.9611,11.9611,117800.0],["2024-04-05",12.0167,12.0485,11.969,12.0167,128100.0],["2024-04-08",12.0485,12.0882,11.9372,12.0088,241600.0],["2024-04-09",12.0088,12.0326,11.9372,11.9849,129900.0],["2024-04-10",11.9611,12.0247,11.9054,11.9293,168700.0],["2024-04-11",11.9531,12.0326,11.9134,11.9849,189900.0],["2024-04-12",11.9611,12.0088,11.7306,11.7862,227200.0],["2024-04-15",11.9611,12.0247,11.7703,11.818,232600.0],["2024-04-16",11.7624,11.8101,11.7306,11.7624,142500.0],["2024-04-17",11.818,11.8975,11.818,11.8498,96300.0],["2024-04-18",11.8657,11.9372,11.8021,11.9054,117800.0],["2024-04-19",11.9054,12.0326,11.8816,12.0247,115700.0],["2024-04-22",12.0405,12.12,12.0088,12.0882,187500.0],["2024-04-23",12.1121,12.2551,12.0723,12.2472,354000.0],["2024-04-24",12.2392,12.3505,12.1916,12.3426,231800.0],["2024-04-25",12.271,12.271,12.128,12.128,129900.0],["2024-04-26",12.1598,12.3426,12.12,12.3346,127600.0],["2024-04-29",12.3505,12.3902,12.3028,12.3505,122000.0],["2024-04-30",12.3505,12.3664,12.2074,12.2074,145400.0],["2024-05-01",12.2233,12.3982,12.1995,12.3187,100900.0],["2024-05-02",12.3823,12.3823,12.2631,12.2869,99700.0],["2024-05-03",12.3743,12.3743,12.2551,12.2631,96800.0],["2024-05-06",12.2869,12.4141,12.2869,12.3743,115300.0],["2024-05-07",12.4379,12.4379,12.3584,12.3664,104200.0],["2024-05-08",12.3823,12.4459,12.3426,12.4141,112000.0],["2024-05-09",12.4777,12.7479,12.4379,12.7161,288500.0],["2024-05-10",12.7717,12.883,12.7161,12.883,221900.0],["2024-05-13",12.883,12.8989,12.7479,12.7558,108300.0],["2024-05-14",12.7479,12.8512,12.7479,12.8194,82300.0],["2024-05-15",12.875,12.9068,12.7797,12.7797,119600.0],["2024-05-16",12.7638,12.8671,12.7399,12.8433,124200.0],["2024-05-17",12.8353,12.9068,12.8274,12.883,89500.0],["2024-05-20",12.9148,12.9386,12.875,12.875,110900.0],["2024-05-21",12.9148,13.0022,12.883,12.9863,114900.0],["2024-05-22",12.9704,12.9704,12.7876,12.8274,87100.0],["2024-05-23",12.8512,12.8591,12.7558,12.7956,74400.0],["2024-05-24",12.8591,12.9545,12.8353,12.9466,86500.0],["2024-05-28",12.9466,12.9784,12.8512,12.875,117100.0],["2024-05-29",12.8591,12.9784,12.7876,12.9307,120600.0],["2024-05-30",12.9625,13.0022,12.8989,12.9943,65100.0],["2024-05-31",13.026,13.0737,13.0102,13.0658,102400.0],["2024-06-03",13.1135,13.2168,13.1135,13.2088,118200.0],["2024-06-04",13.2088,13.2645,13.1691,13.177,126200.0],["2024-06-05",13.2406,13.2486,13.1135,13.2247,126000.0],["2024-06-06",13.2247,13.2406,13.177,13.2247,86300.0],["2024-06-07",13.1691,13.2963,13.1691,13.2724,125100.0],["2024-06-10",13.2724,13.2883,13.177,13.177,116900.0],["2024-06-11",13.1373,13.2009,13.1135,13.1691,111800.0],["2024-06-12",13.185,13.3281,13.1532,13.2724,206100.0],["2024-06-13",13.2398,13.248,13.0361,13.0524,179800.0],["2024-06-14",13.028,13.085,12.8569,13.0198,294200.0],["2024-06-17",13.028,13.0606,12.8732,13.0198,178800.0],["2024-06-18",13.0198,13.0443,12.9384,13.0035,144600.0],["2024-06-20",12.971,13.1095,12.971,13.0361,104600.0],["2024-06-21",13.0443,13.1013,12.9139,12.9139,294500.0],["2024-06-24",12.9873,13.0524,12.9547,13.0117,193000.0],["2024-06-25",13.0035,13.0035,12.865,12.8976,109200.0],["2024-06-26",12.9139,13.1339,12.8976,13.0606,162600.0],["2024-06-27",13.0932,13.1991,13.0361,13.1583,224600.0],["2024-06-28",13.1502,13.2154,13.0443,13.1095,110500.0],["2024-07-01",13.1095,13.1584,12.9628,13.0035,127900.0],["2024-07-02",12.8895,13.0443,12.8732,13.0117,175200.0],["2024-07-03",13.0117,13.1746,13.0117,13.1339,53400.0],["2024-07-05",13.1095,13.1584,13.085,13.1013,71200.0],["2024-07-08",13.1746,13.1991,13.1339,13.1583,132900.0],["2024-07-09",13.1258,13.1584,13.0932,13.1013,109700.0],["2024-07-10",13.1013,13.1339,13.085,13.1013,88200.0],["2024-07-11",13.1584,13.1584,13.1095,13.1421,83000.0],["2024-07-12",13.1828,13.2561,13.1421,13.1909,91800.0],["2024-07-15",13.248,13.2643,13.1828,13.2398,100000.0],["2024-07-16",13.2398,13.2806,13.1095,13.1176,99400.0],["2024-07-17",13.1013,13.248,13.0769,13.2154,130100.0],["2024-07-18",13.2154,13.2561,12.971,12.9954,86500.0],["2024-07-19",13.0361,13.0443,12.8895,12.9221,90200.0],["2024-07-22",12.9221,13.0932,12.9221,13.0606,113500.0],["2024-07-23",13.0606,13.0932,13.0198,13.028,77800.0],["2024-07-24",13.028,13.0361,12.8732,12.9058,91200.0],["2024-07-25",12.971,12.9873,12.8976,12.9465,94900.0],["2024-07-26",12.9954,12.9954,12.9139,12.9628,167300.0],["2024-07-29",12.8324,12.9139,12.7917,12.8243,235500.0],["2024-07-30",12.8569,12.865,12.7184,12.7836,142600.0],["2024-07-31",12.7999,12.8487,12.751,12.7591,125300.0],["2024-08-01",12.7999,12.7999,12.6288,12.6613,96900.0],["2024-08-02",12.6288,12.6451,12.2784,12.3029,233400.0],["2024-08-05",12.0666,12.1073,11.7407,11.9444,252400.0],["2024-08-06",12.0014,12.1725,12.0014,12.0584,154100.0],["2024-08-07",12.1236,12.1969,11.9851,12.034,179900.0],["2024-08-08",12.0992,12.4577,12.0666,12.4577,202100.0],["2024-08-09",12.4577,12.4577,12.2377,12.4006,186800.0],["2024-08-12",12.4251,12.5147,12.2621,12.3029,174500.0],["2024-08-13",12.3436,12.4414,12.2784,12.3354,102100.0],["2024-08-14",12.3273,12.3517,12.254,12.3517,81400.0],["2024-08-15",12.3843,12.531,12.3273,12.5147,149000.0],["2024-08-16",12.5554,12.5636,12.474,12.5147,134400.0],["2024-08-19",12.5636,12.6369,12.5554,12.6125,116600.0],["2024-08-20",12.5962,12.6206,12.5228,12.5391,64300.0],["2024-08-21",12.5473,12.5962,12.4984,12.5391,81600.0],["2024-08-22",12.5717,12.6206,12.4984,12.5065,89600.0],["2024-08-23",12.5065,12.6613,12.4984,12.5799,86100.0],["2024-08-26",12.5799,12.7265,12.5799,12.6695,109700.0],["2024-08-27",12.6939,12.7265,12.6451,12.6613,66600.0],["2024-08-28",12.7102,12.7591,12.6613,12.6939,102600.0],["2024-08-29",12.6939,12.865,12.6939,12.8243,128700.0],["2024-08-30",12.8732,12.9873,12.8324,12.9873,109700.0],["2024-09-03",12.9221,12.9791,12.8487,12.865,207600.0],["2024-09-04",12.865,13.0035,12.865,12.9139,73500.0],["2024-09-05",12.9628,13.0035,12.8895,12.9058,128200.0],["2024-09-06",12.8406,12.9302,12.6858,12.7184,157800.0],["2024-09-09",12.808,12.9384,12.7754,12.7754,146000.0],["2024-09-10",12.8243,12.8406,12.6776,12.6939,99700.0],["2024-09-11",12.7021,12.7591,12.5473,12.7428,164000.0],["2024-09-12",12.7754,12.8324,12.6939,12.7102,200400.0],["2024-09-13",12.7772,12.8776,12.7688,12.8776,170400.0],["2024-09-16",12.8776,12.9111,12.7353,12.7939,184600.0],["2024-09-17",12.7939,12.819,12.6433,12.6433,184300.0],["2024-09-18",12.6517,12.819,12.6433,12.6768,156800.0],["2024-09-19",12.7855,12.8023,12.66,12.7186,172700.0],["2024-09-20",12.7019,12.7353,12.6015,12.6015,134000.0],["2024-09-23",12.6433,12.6935,12.5596,12.5847,179000.0],["2024-09-24",12.5847,12.6433,12.4843,12.568,315900.0],["2024-09-25",12.5262,12.5262,12.3253,12.3253,237300.0],["2024-09-26",12.3588,12.501,12.3086,12.4592,176700.0],["2024-09-27",12.5262,12.6182,12.4425,12.4676,305200.0],["2024-09-30",12.4843,12.6182,12.4759,12.5931,245000.0],["2024-10-01",12.6182,12.6266,12.5178,12.5513,152900.0],["2024-10-02",12.5513,12.6266,12.5345,12.5596,125000.0],["2024-10-03",12.568,12.6851,12.5345,12.6433,134500.0],["2024-10-04",12.6433,12.7353,12.5847,12.6684,122700.0],["2024-10-07",12.6935,12.6935,12.5764,12.6015,103300.0],["2024-10-08",12.6851,12.6851,12.5513,12.5764,133800.0],["2024-10-09",12.6015,12.6015,12.4676,12.4676,108000.0],["2024-10-10",12.5261,12.5931,12.4927,12.5429,118900.0],["2024-10-11",12.5931,12.6098,12.5513,12.6015,180700.0],["2024-10-14",12.568,12.6182,12.5345,12.6182,188700.0],["2024-10-15",12.6015,12.6851,12.6015,12.6182,111700.0],["2024-10-16",12.7186,12.8357,12.6768,12.819,228700.0],["2024-10-17",12.8525,12.8692,12.7102,12.7102,113800.0],["2024-10-18",12.6935,12.7772,12.6935,12.7521,104600.0],["2024-10-21",12.8441,12.9445,12.7939,12.9194,252300.0],["2024-10-22",12.9111,12.9613,12.8525,12.9362,137600.0],["2024-10-23",12.9278,12.9278,12.7688,12.8692,139700.0],["2024-10-24",12.8943,12.9696,12.8441,12.9529,112000.0],["2024-10-25",12.9529,12.9947,12.886,12.9027,98000.0],["2024-10-28",12.9278,13.0617,12.9194,13.0282,148300.0],["2024-10-29",13.0031,13.0449,12.886,12.9027,132200.0],["2024-10-30",12.9027,12.978,12.8608,12.9111,97000.0],["2024-10-31",12.9362,12.978,12.8525,12.8608,115700.0],["2024-11-01",12.886,12.9613,12.7604,12.7855,138900.0],["2024-11-04",12.7688,12.7688,12.5847,12.6182,153000.0],["2024-11-05",12.5931,12.7019,12.5847,12.6517,113700.0],["2024-11-06",12.8692,12.9445,12.727,12.8776,183500.0],["2024-11-07",13.0366,13.4717,12.978,13.3043,259100.0],["2024-11-08",13.3545,13.5554,13.2876,13.5303,184600.0],["2024-11-11",13.5303,13.5386,13.3211,13.4717,219300.0],["2024-11-12",13.4215,13.4633,13.3043,13.3629,152700.0],["2024-11-13",13.4047,13.5051,13.3462,13.3629,131300.0],["2024-11-14",13.4298,13.4382,13.3127,13.3294,122700.0],["2024-11-15",13.3462,13.547,13.3462,13.5219,138700.0],["2024-11-18",13.6056,13.7896,13.5386,13.7143,412100.0],["2024-11-19",13.7227,13.7896,13.6223,13.7143,171300.0],["2024-11-20",13.7311,13.7562,13.6056,13.7478,108700.0],["2024-11-21",13.7478,13.7478,13.6558,13.6558,162600.0],["2024-11-22",13.6809,13.8231,13.6725,13.798,128400.0],["2024-11-25",13.8482,13.9821,13.8482,13.9235,202000.0],["2024-11-26",13.9486,13.9486,13.8482,13.8482,147200.0],["2024-11-27",13.8817,13.957,13.8482,13.8984,190200.0],["2024-11-29",13.9486,14.0825,13.9486,14.0156,111100.0],["2024-12-02",14.0156,14.0825,13.9068,14.0825,209100.0],["2024-12-03",14.1411,14.1411,13.9737,14.0072,132600.0],["2024-12-04",13.9905,14.116,13.9486,14.0825,231600.0],["2024-12-05",14.0741,14.1243,13.9152,13.9821,154500.0],["2024-12-06",14.0323,14.049,13.9068,13.9905,162600.0],["2024-12-09",14.0156,14.1243,14.0072,14.0825,153700.0],["2024-12-10",14.1411,14.1411,13.9654,14.1076,128200.0],["2024-12-11",14.1327,14.1494,13.8984,14.0156,199300.0],["2024-12-12",14.0407,14.0992,14.0072,14.0156,193300.0],["2024-12-13",14.1271,14.1528,13.9212,14.1099,224000.0],["2024-12-16",14.0413,14.067,13.8183,13.8612,204700.0],["2024-12-17",13.8097,13.8183,13.7068,13.7411,215200.0],["2024-12-18",13.7497,13.9813,13.5524,13.5953,194600.0],["2024-12-19",13.5524,13.7668,13.5438,13.7411,160600.0],["2024-12-20",13.7239,13.9041,13.6639,13.7668,213600.0],["2024-12-23",13.7668,13.8783,13.7068,13.844,134800.0],["2024-12-24",13.8526,13.9555,13.7411,13.9212,107400.0],["2024-12-26",13.9212,14.067,13.8955,14.0413,128000.0],["2024-12-27",14.0156,14.0756,13.9298,13.9813,196800.0],["2024-12-30",13.8955,14.0327,13.8612,13.9469,136100.0],["2024-12-31",13.9555,14.0156,13.844,13.8612,363800.0],["2025-01-02",13.9126,14.1271,13.9126,14.0327,225000.0],["2025-01-03",14.1013,14.1356,14.007,14.0756,164100.0],["2025-01-06",14.0842,14.1099,13.9469,13.9984,197700.0],["2025-01-07",14.067,14.1013,13.9126,13.9984,148800.0],["2025-01-08",14.007,14.007,13.8697,13.9898,199900.0],["2025-01-10",13.8869,13.9298,13.8269,13.8783,116600.0],["2025-01-13",13.8526,13.9898,13.7754,13.9727,148500.0],["2025-01-14",13.9984,14.0928,13.9898,14.0756,95200.0],["2025-01-15",14.1442,14.1957,13.9898,14.1957,267300.0],["2025-01-16",14.2386,14.29,14.2043,14.2815,100800.0],["2025-01-17",14.3329,14.3758,14.2815,14.3672,115700.0],["2025-01-21",14.3672,14.453,14.3587,14.4359,137500.0],["2025-01-22",14.4444,14.453,14.3072,14.3501,176400.0],["2025-01-23",14.3501,14.393,14.2986,14.3501,106100.0],["2025-01-24",14.3158,14.3415,14.29,14.3158,92700.0],["2025-01-27",14.3244,14.3587,14.2643,14.2986,136700.0],["2025-01-28",14.3244,14.4359,14.3244,14.3758,142100.0],["2025-01-29",14.4016,14.4101,14.1785,14.29,151000.0],["2025-01-30",14.4016,14.4702,14.3244,14.4444,130300.0],["2025-01-31",14.453,14.5388,14.4016,14.5045,124900.0],["2025-02-03",14.3672,14.4959,14.2986,14.4787,127500.0],["2025-02-04",14.4616,14.4616,14.2986,14.4187,101100.0],["2025-02-05",14.4101,14.4101,14.2643,14.393,94800.0],["2025-02-06",14.3672,14.4273,14.3244,14.393,141700.0],["2025-02-07",14.4702,14.616,14.393,14.616,203600.0],["2025-02-10",14.616,14.6932,14.5388,14.6417,225100.0],["2025-02-11",14.676,14.7103,14.616,14.7018,135500.0],["2025-02-12",14.6417,14.8218,14.616,14.8047,162900.0],["2025-02-13",14.8133,14.9248,14.7961,14.9162,135600.0],["2025-02-14",14.9248,15.1221,14.9248,15.0963,165000.0],["2025-02-18",15.1392,15.3108,15.0706,15.285,270200.0],["2025-02-19",15.2679,15.3022,15.1306,15.285,111100.0],["2025-02-20",15.3022,15.3022,15.1221,15.2164,135300.0],["2025-02-21",15.2507,15.2679,15.0792,15.1392,150900.0],["2025-02-24",15.1221,15.1392,14.9505,15.0191,149300.0],["2025-02-25",15.0706,15.1135,14.9677,15.002,212500.0],["2025-02-26",14.4959,14.9677,14.393,14.7532,316100.0],["2025-02-27",14.7704,14.8133,14.6074,14.8133,187800.0],["2025-02-28",14.8733,15.1564,14.8133,15.1221,260200.0],["2025-03-03",15.1135,15.2336,14.9162,15.0706,309300.0],["2025-03-04",14.9934,15.2336,14.8304,15.0963,281600.0],["2025-03-05",15.1049,15.1821,14.9076,15.0449,202500.0],["2025-03-06",15.0449,15.0963,14.8647,14.9762,204700.0],["2025-03-07",14.9848,15.2936,14.9848,15.285,198700.0],["2025-03-10",15.285,15.388,15.1392,15.2336,238500.0],["2025-03-11",15.2336,15.2679,14.7018,14.8047,443900.0],["2025-03-12",14.8218,14.9848,14.7618,14.8562,225400.0],["2025-03-13",14.8562,14.9419,14.4616,14.4873,259500.0],["2025-03-14",14.6807,14.7247,14.5313,14.6983,241300.0],["2025-03-17",14.7247,14.8917,14.6456,14.8126,172500.0],["2025-03-18",14.8302,14.9796,14.7862,14.9796,141300.0],["2025-03-19",15.1027,15.1027,14.9093,15.006,164700.0],["2025-03-20",14.9532,15.0236,14.8829,14.9444,108600.0],["2025-03-21",14.9181,14.9357,14.8214,14.8477,148200.0],["2025-03-24",14.9444,14.9884,14.8829,14.9532,112600.0],["2025-03-25",14.9884,15.0851,14.9357,15.0236,86900.0],["2025-03-26",15.006,15.0236,14.9005,14.9532,115600.0],["2025-03-27",14.9972,15.1642,14.9972,15.1291,138900.0],["2025-03-28",15.1554,15.173,14.9708,15.0763,217300.0],["2025-03-31",15.0851,15.0851,14.7511,14.8214,208200.0],["2025-04-01",14.8038,14.9357,14.7862,14.8741,136700.0],["2025-04-02",14.7862,14.8214,14.6631,14.7247,93200.0],["2025-04-03",14.4434,14.6368,14.4346,14.4522,176700.0],["2025-04-04",14.206,14.2412,13.3094,13.3709,563800.0],["2025-04-07",12.7028,13.2742,12.3687,12.9489,666300.0],["2025-04-08",13.2742,13.5115,12.3599,12.4742,633800.0],["2025-04-09",12.3072,13.3797,11.9907,13.283,510300.0],["2025-04-10",13.239,13.4324,12.6588,12.7467,268200.0],["2025-04-11",12.9138,13.0808,12.5797,12.8698,254200.0],["2025-04-14",12.9226,13.1599,12.8434,13.0544,195400.0],["2025-04-15",13.0544,13.3357,13.028,13.3006,208300.0],["2025-04-16",13.2214,13.3797,13.2214,13.3094,212400.0],["2025-04-17",13.3006,13.6961,13.3006,13.6258,274700.0],["2025-04-21",13.494,13.5291,13.1335,13.283,194000.0],["2025-04-22",13.4324,13.5819,13.3709,13.5115,106400.0],["2025-04-23",13.7489,13.8456,13.5907,13.6698,135500.0],["2025-04-24",13.6522,13.8808,13.617,13.7928,188800.0],["2025-04-25",13.8192,13.8632,13.5819,13.7928,155200.0],["2025-04-28",13.7313,13.9335,13.7313,13.8632,95100.0],["2025-04-29",13.8895,13.9159,13.661,13.7841,75300.0],["2025-04-30",13.6698,13.6786,13.4148,13.661,104700.0],["2025-05-01",13.6874,13.7753,13.4412,13.4588,156500.0],["2025-05-02",13.5291,13.8016,13.4852,13.7577,181500.0],["2025-05-05",13.6258,13.6961,13.4764,13.5027,118900.0],["2025-05-06",13.4676,13.6786,13.4236,13.6434,162400.0],["2025-05-07",13.6698,13.7753,13.5731,13.5819,137900.0],["2025-05-08",13.4324,13.8016,13.4324,13.7313,139600.0],["2025-05-09",13.7928,13.9687,13.7137,13.8895,131200.0],["2025-05-12",14.2676,14.5752,14.1357,14.1796,341600.0],["2025-05-13",14.25,14.5049,14.2236,14.3818,194700.0],["2025-05-14",14.4434,14.4785,14.3203,14.3994,138100.0],["2025-05-15",14.3994,14.4522,14.2412,14.3994,100600.0],["2025-05-16",14.4697,14.5664,14.3994,14.5577,117900.0],["2025-05-19",14.5576,14.7598,14.4873,14.7335,133900.0],["2025-05-20",14.6631,14.7686,14.6543,14.7335,125900.0],["2025-05-21",14.6544,14.6807,14.3467,14.373,97900.0],["2025-05-22",14.3027,14.417,14.2676,14.3291,104600.0],["2025-05-23",14.2588,14.4873,14.25,14.4346,89000.0],["2025-05-27",14.5664,14.6719,14.4785,14.6719,139300.0],["2025-05-28",14.6807,14.7686,14.5928,14.5928,136300.0],["2025-05-29",14.6807,14.7511,14.6544,14.7159,84600.0],["2025-05-30",14.7423,14.795,14.6631,14.7335,81900.0],["2025-06-02",14.7862,14.7862,14.584,14.6104,106500.0],["2025-06-03",14.6543,14.751,14.5928,14.7335,83000.0],["2025-06-04",14.7686,14.8126,14.6719,14.6983,87500.0],["2025-06-05",14.6631,14.7423,14.6016,14.7335,102200.0],["2025-06-06",14.7423,14.8302,14.7423,14.8214,73900.0],["2025-06-09",14.8917,15.1203,14.839,14.8565,162900.0],["2025-06-10",14.9532,14.9884,14.8741,14.9532,97700.0],["2025-06-11",15.0236,15.0324,14.9005,14.9357,111100.0],["2025-06-12",14.9708,14.9708,14.8214,14.8565,167500.0],["2025-06-13",14.8565,14.8565,14.6403,14.6944,166900.0],["2025-06-16",14.7935,14.9556,14.5772,14.5772,301400.0],["2025-06-17",14.4962,14.6944,14.4511,14.6223,214000.0],["2025-06-18",14.5953,14.6854,14.5502,14.6043,170300.0],["2025-06-20",14.6043,14.7304,14.5322,14.5772,277400.0],["2025-06-23",14.5502,14.5502,14.2349,14.37,352000.0],["2025-06-24",14.3971,14.6583,14.379,14.5142,500300.0],["2025-06-25",14.5682,14.5863,14.2349,14.379,232100.0],["2025-06-26",14.4601,14.6493,14.4151,14.4872,286500.0],["2025-06-27",14.6403,14.6854,14.4241,14.4962,438200.0],["2025-06-30",14.5412,14.7214,14.4872,14.5412,280200.0],["2025-07-01",14.5232,14.6764,14.4872,14.5863,243700.0],["2025-07-02",14.5953,14.6403,14.4691,14.5052,181000.0],["2025-07-03",14.5953,14.7574,14.5052,14.7394,78400.0],["2025-07-07",14.7034,14.7484,14.5322,14.5953,280100.0],["2025-07-08",14.5772,14.6944,14.5772,14.6223,185900.0],["2025-07-09",14.6944,14.6944,14.5502,14.6223,175700.0],["2025-07-10",14.5592,14.8205,14.5592,14.7394,210100.0],["2025-07-11",14.7124,14.8115,14.6673,14.7935,232200.0],["2025-07-14",14.7304,14.8205,14.6583,14.7484,173900.0],["2025-07-15",14.7755,14.8746,14.7214,14.7664,272900.0],["2025-07-16",14.7755,14.8655,14.6764,14.8385,187500.0],["2025-07-17",14.8385,15.0187,14.8205,14.9827,107600.0],["2025-07-18",15.0097,15.0457,14.8295,14.8295,101900.0],["2025-07-21",14.9556,14.9827,14.7124,14.7304,164100.0],["2025-07-22",14.7845,14.8475,14.7214,14.8025,73800.0],["2025-07-23",14.8025,14.9556,14.8025,14.9106,111700.0],["2025-07-24",14.9376,14.9376,14.7304,14.7394,118700.0],["2025-07-25",14.7935,14.8565,14.6854,14.7484,152700.0],["2025-07-28",14.7484,14.7755,14.6133,14.6313,105300.0],["2025-07-29",14.6313,14.6313,14.361,14.5592,119200.0],["2025-07-30",14.5863,14.6313,14.352,14.4151,121700.0],["2025-07-31",14.4151,14.5502,14.37,14.4151,127700.0],["2025-08-01",14.343,14.361,14.1178,14.316,201400.0],["2025-08-04",14.343,14.379,14.1448,14.2169,157500.0],["2025-08-05",14.1989,14.352,14.0727,14.343,205200.0],["2025-08-06",14.6673,14.8746,14.4511,14.8115,209200.0],["2025-08-07",14.9196,14.9196,14.5322,14.6493,251500.0],["2025-08-08",14.7214,14.8746,14.6583,14.8295,155900.0],["2025-08-11",14.8385,14.9016,14.6854,14.7394,152000.0],["2025-08-12",14.7124,14.8565,14.7124,14.8205,93800.0],["2025-08-13",14.8385,14.9016,14.7845,14.9016,156600.0],["2025-08-14",14.8295,14.8655,14.7214,14.7214,118900.0],["2025-08-15",14.7214,14.7484,14.6854,14.6854,124800.0],["2025-08-18",14.7214,14.8565,14.6493,14.8385,168000.0],["2025-08-19",14.8656,14.9737,14.8205,14.8836,108600.0],["2025-08-20",14.8656,14.9016,14.8115,14.8656,81400.0],["2025-08-21",14.8746,14.8926,14.7935,14.8565,122000.0],["2025-08-22",14.9376,15.0367,14.7755,14.8025,343000.0],["2025-08-25",14.8205,14.8385,14.6133,14.6133,198200.0],["2025-08-26",14.6313,14.7845,14.6043,14.7755,167500.0],["2025-08-27",14.7304,14.8475,14.7304,14.8115,120200.0],["2025-08-28",14.7935,14.9196,14.7304,14.8926,118600.0],["2025-08-29",14.9016,14.9827,14.7755,14.9737,117100.0],["2025-09-02",14.9737,15.0367,14.8746,15.0007,196900.0],["2025-09-03",15.0007,15.0097,14.9106,14.9106,107300.0],["2025-09-04",14.8926,15.0457,14.8836,15.0367,127100.0],["2025-09-05",15.0457,15.0908,14.9556,15.0457,123600.0],["2025-09-08",15.0457,15.1629,15.0007,15.1358,185900.0],["2025-09-09",15.1448,15.1448,15.0007,15.0367,266300.0],["2025-09-10",15.0367,15.0728,14.9106,14.9737,327700.0],["2025-09-11",15.0277,15.0728,14.9466,15.0728,274500.0],["2025-09-12",15.0081,15.2205,14.7403,14.8419,401200.0],["2025-09-15",14.8603,14.9342,14.6849,14.7033,359200.0],["2025-09-16",14.7772,14.8234,14.6479,14.731,185300.0],["2025-09-17",14.7772,14.9158,14.7403,14.7495,161100.0],["2025-09-18",14.7772,14.9065,14.731,14.8788,116400.0],["2025-09-19",14.8973,14.9619,14.8142,14.9342,256900.0],["2025-09-22",14.8881,14.9065,14.6017,14.6202,208500.0],["2025-09-23",14.5833,14.768,14.4724,14.4817,176000.0],["2025-09-24",14.4817,14.5279,14.2508,14.2785,272200.0],["2025-09-25",14.2508,14.5279,14.2508,14.3524,414600.0],["2025-09-26",14.417,14.5279,14.1861,14.26,280500.0],["2025-09-29",14.2785,14.3524,14.0568,14.103,277800.0],["2025-09-30",14.103,14.3616,14.0199,14.1215,194800.0],["2025-10-01",14.0661,14.0661,13.8536,13.9552,273000.0],["2025-10-02",13.9552,14.1215,13.9091,14.0107,345200.0],["2025-10-03",14.0291,14.14,13.7798,13.8075,324000.0],["2025-10-06",13.8075,13.9091,13.6689,13.7151,243100.0],["2025-10-07",13.6874,13.7982,13.438,13.5212,308300.0],["2025-10-08",13.5304,13.632,13.4011,13.4011,255700.0],["2025-10-09",13.3919,13.4934,13.1148,13.1702,435400.0],["2025-10-10",13.1517,13.2626,12.9301,12.9947,451400.0],["2025-10-13",13.0224,13.3087,13.0224,13.2256,440900.0],["2025-10-14",13.1517,13.4473,13.1517,13.3826,271500.0],["2025-10-15",13.438,13.595,13.2348,13.3087,246000.0],["2025-10-16",13.2995,13.3641,12.8931,12.8931,529400.0],["2025-10-17",12.9301,13.1333,12.8839,13.0686,406600.0],["2025-10-20",13.0871,13.2071,13.004,13.1887,218700.0],["2025-10-21",13.161,13.3826,13.161,13.318,360100.0],["2025-10-22",13.3087,13.4288,13.2533,13.4011,258500.0],["2025-10-23",13.4473,13.789,13.4196,13.7705,356700.0],["2025-10-24",13.7798,13.9368,13.7798,13.8906,456700.0],["2025-10-27",13.9737,14.14,13.946,14.1307,334700.0],["2025-10-28",14.2046,14.3986,14.14,14.297,305500.0],["2025-10-29",14.2877,14.3431,14.0753,14.1307,268200.0],["2025-10-30",14.2138,14.2693,13.8906,14.0661,279300.0],["2025-10-31",14.0568,14.2323,13.9922,14.103,200700.0],["2025-11-03",14.1307,14.2323,13.9737,14.2046,183500.0],["2025-11-04",14.14,14.2138,14.103,14.1954,298800.0],["2025-11-05",14.2046,14.4263,14.0199,14.3339,424900.0],["2025-11-06",14.3247,14.3524,13.9552,13.9922,258600.0],["2025-11-07",14.0199,14.14,13.8444,14.1215,215300.0],["2025-11-10",14.2415,14.2415,14.103,14.2046,196100.0],["2025-11-11",14.2046,14.4078,14.14,14.3431,199500.0],["2025-11-12",14.3154,14.4817,14.2508,14.297,288100.0],["2025-11-13",14.297,14.4724,14.2046,14.297,345000.0],["2025-11-14",14.2323,14.2693,14.0938,14.1492,211700.0],["2025-11-17",13.9368,14.1769,13.789,13.789,451000.0],["2025-11-18",13.7705,13.8906,13.7059,13.8352,263900.0],["2025-11-19",13.8536,13.9645,13.6782,13.8444,349100.0],["2025-11-20",13.8444,13.9645,13.7243,13.8167,205600.0],["2025-11-21",13.789,14.1861,13.789,14.1215,318700.0],["2025-11-24",14.1954,14.4355,14.1492,14.3893,321300.0],["2025-11-25",14.4355,14.6387,14.3431,14.6017,231500.0],["2025-11-26",14.5925,14.768,14.5925,14.6664,188900.0],["2025-11-28",14.6664,14.7957,14.6664,14.7126,100100.0],["2025-12-01",14.7126,14.768,14.5371,14.574,195900.0],["2025-12-02",14.5556,14.6756,14.5001,14.6664,159700.0],["2025-12-03",14.6756,14.8326,14.6756,14.7957,161900.0],["2025-12-04",14.7772,14.9065,14.7403,14.7957,185500.0],["2025-12-05",14.7957,14.8511,14.7772,14.7957,447200.0],["2025-12-08",14.7957,14.8788,14.7495,14.7957,353300.0],["2025-12-09",14.8234,14.9065,14.8049,14.8511,244300.0],["2025-12-10",14.8511,14.9712,14.8234,14.9158,267900.0],["2025-12-11",14.9435,14.9712,14.7772,14.7772,287700.0],["2025-12-12",14.9194,14.9858,14.7962,14.8625,345100.0],["2025-12-15",14.8625,14.891,14.5971,14.7677,284100.0],["2025-12-16",14.7393,14.8436,14.635,14.7488,203700.0],["2025-12-17",14.7393,14.8246,14.7109,14.7298,179000.0],["2025-12-18",14.7772,14.8246,14.654,14.7583,283600.0],["2025-12-19",14.7867,14.7867,14.4739,14.5023,387100.0],["2025-12-22",14.5023,14.5782,14.4265,14.4739,357900.0],["2025-12-23",14.4549,14.5308,14.3602,14.3981,242600.0],["2025-12-24",14.3222,14.4834,14.2275,14.4644,222200.0],["2025-12-26",14.5213,14.6919,14.4834,14.635,313200.0],["2025-12-29",14.6161,14.7583,14.4929,14.5023,312700.0],["2025-12-30",14.4549,14.673,14.4455,14.654,373700.0],["2025-12-31",14.654,14.7393,14.5782,14.654,163100.0],["2026-01-02",14.654,14.7867,14.5403,14.6256,278400.0],["2026-01-05",14.5592,14.8057,14.5592,14.7109,294700.0],["2026-01-06",14.7298,14.7298,14.5403,14.6066,184000.0],["2026-01-07",14.5497,14.6445,14.2843,14.3128,236500.0],["2026-01-08",14.2559,14.7962,14.2559,14.7014,307900.0],["2026-01-09",14.7014,14.8625,14.654,14.6824,222800.0],["2026-01-12",14.654,14.7014,14.4739,14.4834,170300.0],["2026-01-13",14.5023,14.5308,14.3128,14.3696,230700.0],["2026-01-14",14.3507,14.5497,14.2749,14.5118,241300.0],["2026-01-15",14.5023,14.7772,14.4929,14.7298,213200.0],["2026-01-16",14.654,14.7109,14.5213,14.5497,203800.0],["2026-01-20",14.4834,14.4834,14.3033,14.3886,322000.0],["2026-01-21",14.4076,14.6256,14.4076,14.5497,143000.0],["2026-01-22",14.5687,14.6445,14.4644,14.4929,143600.0],["2026-01-23",14.4739,14.5023,14.3033,14.3412,177100.0],["2026-01-26",14.3222,14.3222,14.0474,14.1611,345800.0],["2026-01-27",14.1706,14.3981,14.1327,14.2749,190500.0],["2026-01-28",14.2275,14.3602,14.0758,14.1137,203000.0],["2026-01-29",14.1137,14.199,13.9905,14.1801,230700.0],["2026-01-30",14.1801,14.2559,14.0189,14.218,281600.0],["2026-02-02",14.1801,14.2275,13.9336,14.1706,256200.0],["2026-02-03",14.1042,14.1232,13.8104,13.9526,336800.0],["2026-02-04",13.9431,14.417,13.9431,14.3602,409200.0],["2026-02-05",14.3317,14.3602,14.1327,14.2369,500300.0],["2026-02-06",14.218,14.4739,14.199,14.3981,316800.0],["2026-02-09",14.3791,14.5687,14.2843,14.4644,295400.0],["2026-02-10",14.5213,14.5213,14.3696,14.4549,197300.0],["2026-02-11",14.4644,14.4644,14.1895,14.2749,193700.0],["2026-02-12",14.2749,14.3886,13.9905,14.2654,324000.0],["2026-02-13",14.2654,14.417,14.0853,14.218,290700.0],["2026-02-17",14.218,14.3602,14.0853,14.1801,226400.0],["2026-02-18",14.1611,14.3222,14.0758,14.1895,128600.0],["2026-02-19",14.1895,14.1895,13.8199,14.0853,392100.0],["2026-02-20",13.9715,14.3128,13.7725,14.0853,695900.0],["2026-02-23",14.0853,14.1422,13.6303,13.6587,713500.0],["2026-02-24",13.6587,13.8862,13.6208,13.8862,484500.0],["2026-02-25",13.981,14.3696,13.6967,14.3507,340100.0],["2026-02-26",14.3507,14.4929,14.1706,14.3696,286400.0],["2026-02-27",14.2749,14.2749,13.6493,13.6682,442400.0],["2026-03-02",13.6587,14.0663,13.4407,13.9715,346400.0],["2026-03-03",13.782,14.0758,13.7535,14.0379,386000.0],["2026-03-04",14.0,14.1895,13.9336,13.981,219600.0],["2026-03-05",13.981,14.1232,13.7914,13.8199,248600.0],["2026-03-06",13.8294,13.8862,13.5924,13.7346,296000.0],["2026-03-09",13.6587,13.7346,13.3839,13.6967,308900.0],["2026-03-10",13.9147,14.1422,13.7535,13.9526,367500.0],["2026-03-11",13.9336,14.0474,13.6872,13.8104,302500.0],["2026-03-12",13.6967,13.7156,13.4786,13.4786,386200.0],["2026-03-13",13.4884,13.7129,13.4494,13.4982,464100.0],["2026-03-16",13.6153,13.6446,13.4494,13.586,383400.0],["2026-03-17",13.625,14.0642,13.625,13.9569,410700.0],["2026-03-18",13.9081,14.1521,13.9081,13.9374,312000.0],["2026-03-19",13.8886,14.0642,13.8593,13.9764,287000.0],["2026-03-20",13.9862,14.0935,13.7226,13.7226,738500.0],["2026-03-23",13.869,14.1619,13.6738,14.0545,228400.0],["2026-03-24",13.9569,14.0545,13.8007,13.8105,248400.0],["2026-03-25",13.9471,14.0545,13.8007,13.9471,196900.0],["2026-03-26",13.9666,14.1423,13.8007,13.8202,255100.0],["2026-03-27",13.8105,13.8788,13.5567,13.5762,389600.0],["2026-03-30",13.5665,13.8398,13.5372,13.7129,319100.0],["2026-03-31",13.8593,14.0057,13.7031,13.9666,298100.0],["2026-04-01",13.9862,14.1423,13.6641,13.9276,279300.0],["2026-04-02",13.7714,14.2692,13.7226,14.2497,293300.0],["2026-04-06",14.1619,14.4254,14.1619,14.3668,376500.0],["2026-04-07",14.318,14.3961,14.2107,14.2985,242000.0],["2026-04-08",14.5815,14.7084,14.318,14.4254,200900.0],["2026-04-09",14.4059,14.5425,14.2985,14.5035,214100.0],["2026-04-10",14.5425,14.8841,14.4547,14.6499,471800.0],["2026-04-13",14.5132,15.1086,14.5132,15.0305,404200.0],["2026-04-14",15.0695,15.4599,15.0598,15.4404,272500.0],["2026-04-15",15.4404,15.7625,15.4404,15.743,330800.0],["2026-04-16",15.6649,15.7332,15.5283,15.6063,272400.0],["2026-04-17",15.6649,15.9675,15.6259,15.743,576800.0],["2026-04-20",15.6259,15.8503,15.6259,15.6454,343000.0],["2026-04-21",15.6259,15.6942,15.255,15.255,261400.0],["2026-04-22",15.3233,15.5283,15.3233,15.4404,217500.0],["2026-04-23",15.4599,15.4599,14.9427,15.0012,203300.0],["2026-04-24",15.0012,15.3428,15.0012,15.3233,236800.0],["2026-04-27",15.294,15.3721,15.0012,15.0891,420300.0],["2026-04-28",15.0695,15.3135,14.9817,15.2159,440900.0],["2026-04-29",15.2062,15.2745,15.0207,15.2647,538300.0],["2026-04-30",15.2452,15.5478,15.2452,15.4209,444900.0],["2026-05-01",15.4599,15.6063,15.3916,15.4697,531900.0],["2026-05-04",15.4307,15.5868,15.3819,15.5575,574300.0],["2026-05-05",15.538,15.6161,15.294,15.5868,418500.0],["2026-05-06",13.7714,14.3766,13.2932,13.6153,2385600.0],["2026-05-07",13.5567,13.5567,13.0882,13.3322,1515600.0],["2026-05-08",13.5274,13.5274,13.1175,13.1663,914400.0],["2026-05-11",13.137,13.1761,12.9321,12.9516,705500.0],["2026-05-12",12.9321,13.0297,12.7076,12.8052,641200.0],["2026-05-13",12.815,12.8345,12.649,12.6881,443900.0],["2026-05-14",12.6881,12.7466,12.5222,12.6198,518100.0],["2026-05-15",12.6881,12.9321,12.5905,12.9126,527500.0],["2026-05-18",12.8638,12.9321,12.7271,12.8345,425300.0],["2026-05-19",12.8345,12.8638,12.649,12.649,265400.0],["2026-05-20",12.6686,12.8247,12.5319,12.7954,369900.0],["2026-05-21",12.7076,12.9126,12.6686,12.8052,275200.0],["2026-05-22",12.8247,12.8833,12.61,12.6588,302200.0],["2026-05-26",12.7076,12.9028,12.7076,12.8052,296600.0],["2026-05-27",12.7857,12.9418,12.7857,12.8247,202400.0],["2026-05-28",12.815,12.9809,12.8052,12.8638,228100.0],["2026-05-29",12.8052,12.9223,12.7174,12.7662,237800.0],["2026-06-01",12.9028,13.0882,12.854,13.0199,318200.0],["2026-06-02",12.9418,13.0394,12.9223,12.9321,244800.0],["2026-06-03",12.8247,12.8345,12.5807,12.61,372900.0],["2026-06-04",12.6198,12.8638,12.6198,12.8345,305700.0],["2026-06-05",12.7662,12.8638,12.4831,12.4831,302300.0],["2026-06-08",12.4929,12.649,12.2391,12.4343,332700.0],["2026-06-09",12.4831,12.6198,12.4831,12.5807,220200.0],["2026-06-10",12.6198,12.815,12.6002,12.6881,234700.0],["2026-06-11",12.7076,12.7271,12.5222,12.61,305200.0],["2026-06-12",12.64,12.78,12.53,12.71,424200.0],["2026-06-15",12.74,12.77,12.5,12.54,392300.0],["2026-06-16",12.56,12.71,12.44,12.5,374600.0],["2026-06-17",12.54,12.55,12.32,12.35,331300.0],["2026-06-18",12.3,12.48,12.27,12.42,568800.0],["2026-06-22",12.4,12.47,12.23,12.26,390900.0],["2026-06-23",12.2,12.45,12.17,12.44,288600.0],["2026-06-24",12.38,12.38,12.13,12.21,471400.0],["2026-06-25",12.25,12.37,12.21,12.31,408300.0],["2026-06-26",12.23,12.46,12.2,12.42,482300.0],["2026-06-29",12.42,12.53,12.33,12.47,352700.0],["2026-06-30",12.47,12.545,12.365,12.37,414004.0],["2026-07-01",12.34,12.6,12.34,12.45,387954.389278],["2026-07-02",12.4,12.54,12.295,12.36,347137.28409],["2026-07-06",12.41,12.89,12.35,12.85,2449196.526057],["2026-07-07",12.68,12.94,12.58,12.6,335960.914935],["2026-07-16",13.14,13.305,13.03,13.29,349937.721053],["2026-07-17",13.27,13.34,13.015,13.12,220640.576684],["2026-07-20",13.13,13.145,12.82,12.93,310611.515327],["2026-07-21",12.95,13.25,12.93,13.23,349703.39335],["2026-07-22",13.26,13.37,13.09,13.14,616218.533015],["2026-07-23",13.1,13.11,12.78,12.88,324637.641748],["2026-07-24",12.91,13.05,12.88,12.94,167142.041704],["2026-07-27",12.99,13.16,12.93,12.93,328871.778989],["2026-07-28",13.03,13.18,12.94,12.97,1875396.620539],["2026-07-29",13.1,13.15,12.88,12.91,356282.997993],["2026-07-30",12.86,12.87,12.58,12.76,246205.514517],["2026-07-31",12.76,12.875,12.51,12.58,332648.024057],["2026-08-03",12.6,13.095,12.6,13,455287.567076],["2026-08-04",13.01,13.18,12.97,13.18,408452.867778],["2026-08-05",12.86,12.98,12.47,12.66,633480.07471],["2026-08-06",12.69,13.03,12.5727,12.93,543968.081476],["2026-08-07",12.96,13.195,12.9,13.1,397883.285492],["2026-08-10",13.07,13.07,12.8,12.83,74698.653619],["2026-08-11",12.85,12.98,12.78,12.94,398685.369284],["2026-08-12",12.93,12.94,12.81,12.83,249125.406958],["2026-08-13",12.87,13.12,12.87,13.04,381416.921462]]}