{"t":"AHRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-05-08",5.0598,5.139,4.9498,5.095,4633900.0],["2013-05-09",5.1302,5.1302,5.0598,5.0818,275800.0],["2013-05-10",5.0818,5.1038,5.0598,5.1038,277100.0],["2013-05-13",5.117,5.1258,5.0818,5.1258,147400.0],["2013-05-14",5.1038,5.1038,5.0598,5.073,184100.0],["2013-05-15",5.1038,5.1038,5.0774,5.1038,76800.0],["2013-05-16",5.1126,5.1654,5.0774,5.1654,170300.0],["2013-05-17",5.1478,5.2138,5.1478,5.1742,305400.0],["2013-05-20",5.1742,5.205,5.117,5.161,46800.0],["2013-05-21",5.1742,5.2094,5.1082,5.205,77000.0],["2013-05-22",5.2094,5.2094,5.139,5.1698,90200.0],["2013-05-23",5.1214,5.1874,5.0774,5.1082,75400.0],["2013-05-24",5.0906,5.161,5.0818,5.1478,63400.0],["2013-05-28",5.161,5.183,5.0906,5.095,212400.0],["2013-05-29",5.0642,5.1346,4.9278,4.9498,447000.0],["2013-05-30",5.095,5.1258,5.0466,5.0818,453300.0],["2013-05-31",5.1038,5.1918,5.0466,5.0466,109400.0],["2013-06-03",5.139,5.139,4.9718,5.0686,143200.0],["2013-06-04",5.0862,5.117,5.0422,5.0642,115000.0],["2013-06-05",5.095,5.0994,4.9498,5.0818,78100.0],["2013-06-06",5.0642,5.1478,5.0598,5.1126,121700.0],["2013-06-07",5.1346,5.139,5.0686,5.1038,52300.0],["2013-06-10",5.1038,5.1346,5.0598,5.1258,167200.0],["2013-06-11",5.0862,5.1038,4.9938,5.0862,117500.0],["2013-06-12",5.0818,5.0862,5.0378,5.0554,162100.0],["2013-06-13",5.051,5.0818,4.9718,5.0554,63600.0],["2013-06-14",5.0554,5.0554,4.9718,5.0378,73100.0],["2013-06-17",5.051,5.1258,5.0158,5.0818,73300.0],["2013-06-18",5.0818,5.1038,5.0114,5.0642,149700.0],["2013-06-19",5.051,5.051,4.9366,4.9718,80300.0],["2013-06-20",4.9498,4.9718,4.897,4.897,203100.0],["2013-06-21",4.9146,4.9586,4.8926,4.9586,287900.0],["2013-06-24",4.9278,4.9674,4.7078,4.9366,151500.0],["2013-06-25",4.963,5.0158,4.831,5.007,95600.0],["2013-06-26",5.0334,5.0422,4.7958,5.007,173900.0],["2013-06-27",5.0203,5.1133,4.9627,5.0779,153300.0],["2013-06-28",5.0646,5.2197,5.038,5.2197,1659800.0],["2013-07-01",5.2019,5.2463,5.0557,5.1709,103800.0],["2013-07-02",5.1842,5.2285,5.0734,5.1886,98600.0],["2013-07-03",5.1798,5.2064,5.131,5.2019,45100.0],["2013-07-05",5.2462,5.2462,5.0956,5.2374,89700.0],["2013-07-08",5.2064,5.2064,5.0291,5.0823,170100.0],["2013-07-09",5.1045,5.1089,4.9184,4.9582,242600.0],["2013-07-10",4.9405,4.9405,4.6747,4.8873,206800.0],["2013-07-11",4.9272,4.9449,4.8696,4.9361,189100.0],["2013-07-12",4.9184,4.9449,4.8962,4.9361,165000.0],["2013-07-15",4.9272,4.9582,4.8386,4.9228,164900.0],["2013-07-16",4.9184,5.0424,4.8608,5.0336,187400.0],["2013-07-17",5.0247,5.0291,4.9051,4.9272,51100.0],["2013-07-18",4.9317,5.0158,4.8962,4.9715,165900.0],["2013-07-19",4.9804,5.0025,4.8962,4.9937,84100.0],["2013-07-22",4.9848,5.0025,4.9582,4.9627,49400.0],["2013-07-23",4.9627,5.0203,4.9405,4.976,66400.0],["2013-07-24",4.9804,4.9804,4.8873,4.9538,81700.0],["2013-07-25",4.9006,4.9671,4.8608,4.9671,104500.0],["2013-07-26",4.9051,4.9139,4.7987,4.8563,135700.0],["2013-07-29",4.8696,4.9228,4.7854,4.9051,22800.0],["2013-07-30",4.9228,4.9228,4.843,4.9006,30500.0],["2013-07-31",4.9051,4.9317,4.7943,4.8164,83400.0],["2013-08-01",4.8253,4.8386,4.7588,4.7899,89300.0],["2013-08-02",4.7943,4.8253,4.7367,4.7899,63400.0],["2013-08-05",4.7987,4.8475,4.7766,4.8076,129200.0],["2013-08-06",4.8164,4.8297,4.7544,4.7854,127500.0],["2013-08-07",4.7633,4.7943,4.719,4.7367,128400.0],["2013-08-08",4.7588,4.7588,4.4974,4.6171,216700.0],["2013-08-09",4.5993,4.6392,4.4841,4.586,114900.0],["2013-08-12",4.555,4.7588,4.555,4.7145,91700.0],["2013-08-13",4.6747,4.6747,4.4974,4.5727,107400.0],["2013-08-14",4.5639,4.586,4.4753,4.524,109300.0],["2013-08-15",4.4974,4.5151,4.3113,4.3157,165000.0],["2013-08-16",4.298,4.4044,4.1474,4.1651,153600.0],["2013-08-19",4.1784,4.1917,4.0056,4.01,165600.0],["2013-08-20",3.9879,4.1341,3.9391,4.0809,387400.0],["2013-08-21",4.0588,4.2537,4.0543,4.1961,68200.0],["2013-08-22",4.2005,4.267,4.0853,4.2626,75600.0],["2013-08-23",4.3157,4.3689,4.2537,4.2892,103000.0],["2013-08-26",4.2803,4.4088,4.267,4.3778,77300.0],["2013-08-27",4.3778,4.3911,4.3246,4.3335,105100.0],["2013-08-28",4.3423,4.3822,4.1252,4.1607,77000.0],["2013-08-29",4.1429,4.2892,4.1429,4.1651,83900.0],["2013-08-30",4.1562,4.1828,4.1429,4.1607,75500.0],["2013-09-03",4.174,4.1961,4.1075,4.1119,53900.0],["2013-09-04",4.1075,4.2094,4.1031,4.1429,124300.0],["2013-09-05",4.1695,4.1873,4.1119,4.1474,60200.0],["2013-09-06",4.174,4.205,4.0942,4.1828,43100.0],["2013-09-09",4.2094,4.3866,4.205,4.3556,59600.0],["2013-09-10",4.3423,4.3512,4.1341,4.2138,104800.0],["2013-09-11",4.2005,4.2626,4.1607,4.1695,75900.0],["2013-09-12",4.1651,4.2316,4.1208,4.2227,73000.0],["2013-09-13",4.2404,4.2404,4.1252,4.2227,83200.0],["2013-09-16",4.2759,4.2759,4.1208,4.205,67200.0],["2013-09-17",4.1917,4.2803,4.1562,4.2626,92800.0],["2013-09-18",4.2493,4.4177,4.2094,4.3822,74300.0],["2013-09-19",4.3734,4.5063,4.3645,4.4841,101300.0],["2013-09-20",4.5107,4.874,4.4797,4.8253,293700.0],["2013-09-23",4.8253,4.843,4.7588,4.7854,88700.0],["2013-09-24",4.7721,4.874,4.7234,4.7766,86200.0],["2013-09-25",4.7766,4.8164,4.586,4.6303,124300.0],["2013-09-26",4.5905,4.7145,4.586,4.6968,81800.0],["2013-09-27",4.6383,4.6788,4.4134,4.5304,89100.0],["2013-09-30",4.5124,4.5124,4.3729,4.4584,94100.0],["2013-10-01",4.4449,4.4764,4.2604,4.2919,130900.0],["2013-10-02",4.2784,4.3864,4.2559,4.3459,68300.0],["2013-10-03",4.3009,4.3639,4.2694,4.3189,85700.0],["2013-10-04",4.3729,4.4539,4.3504,4.3819,41400.0],["2013-10-07",4.3639,4.4719,4.3639,4.3729,36000.0],["2013-10-08",4.3774,4.4269,4.3414,4.3729,36000.0],["2013-10-09",4.3909,4.4089,4.2919,4.3189,47100.0],["2013-10-10",4.3954,4.4899,4.3729,4.4674,59300.0],["2013-10-11",4.4539,4.5978,4.4089,4.5978,37100.0],["2013-10-14",4.5933,4.6563,4.5439,4.5933,26200.0],["2013-10-15",4.5708,4.5843,4.4989,4.5259,36700.0],["2013-10-16",4.5304,4.5933,4.3819,4.5843,89300.0],["2013-10-17",4.5618,4.6338,4.5214,4.6023,41400.0],["2013-10-18",4.6338,4.7193,4.6068,4.7148,72500.0],["2013-10-21",4.7058,4.7463,4.6473,4.7373,52700.0],["2013-10-22",4.7598,4.7913,4.6968,4.7778,59400.0],["2013-10-23",4.7373,4.8138,4.7328,4.8048,44100.0],["2013-10-24",4.7868,4.7868,4.6248,4.6833,52800.0],["2013-10-25",4.7013,4.7688,4.6158,4.7283,30300.0],["2013-10-28",4.7373,4.7868,4.6338,4.7778,53400.0],["2013-10-29",4.7778,4.7778,4.5079,4.5573,63700.0],["2013-10-30",4.5439,4.6068,4.4764,4.4764,43000.0],["2013-10-31",4.5259,4.5259,4.3189,4.3279,67500.0],["2013-11-01",4.3189,4.3414,4.2829,4.3279,77900.0],["2013-11-04",4.3459,4.3639,4.3009,4.3279,49000.0],["2013-11-05",4.3279,4.3324,4.2604,4.2739,54700.0],["2013-11-06",4.2739,4.3369,4.2289,4.3099,88600.0],["2013-11-07",4.3054,4.3234,4.1794,4.1974,76100.0],["2013-11-08",4.2199,4.3279,4.2199,4.2694,82300.0],["2013-11-11",4.2919,4.3999,4.2514,4.3504,77700.0],["2013-11-12",4.3504,4.4449,4.2469,4.3774,84900.0],["2013-11-13",4.3864,4.4314,4.2514,4.3594,76600.0],["2013-11-14",4.3549,4.3954,4.3144,4.3684,44200.0],["2013-11-15",4.3504,4.4764,4.3504,4.4719,84000.0],["2013-11-18",4.4989,4.5753,4.3999,4.5663,77900.0],["2013-11-19",4.5483,4.5483,4.4089,4.4314,89300.0],["2013-11-20",4.4179,4.4989,4.2829,4.4539,135200.0],["2013-11-21",4.4719,4.5483,4.4224,4.5439,56200.0],["2013-11-22",4.5618,4.7688,4.5483,4.7373,69300.0],["2013-11-25",4.7418,4.7733,4.5708,4.5933,45200.0],["2013-11-26",4.5888,4.6788,4.5124,4.6338,56400.0],["2013-11-27",4.6068,4.6383,4.4719,4.6113,80800.0],["2013-11-29",4.6383,4.6608,4.5124,4.6068,21900.0],["2013-12-02",4.5933,4.5978,4.4269,4.4449,53000.0],["2013-12-03",4.4269,4.5933,4.3459,4.5394,102900.0],["2013-12-04",4.5349,4.6248,4.4539,4.5169,80900.0],["2013-12-05",4.4854,4.5124,4.4359,4.4809,53900.0],["2013-12-06",4.5304,4.5888,4.4809,4.5394,46600.0],["2013-12-09",4.5439,4.7733,4.5079,4.7058,132500.0],["2013-12-10",4.6833,4.7193,4.4674,4.5124,73800.0],["2013-12-11",4.4899,4.4899,4.3009,4.3549,88100.0],["2013-12-12",4.3639,4.3819,4.2154,4.2514,65900.0],["2013-12-13",4.2379,4.3459,4.2379,4.3189,65300.0],["2013-12-16",4.3189,4.3639,4.2784,4.3369,61900.0],["2013-12-17",4.3144,4.3324,4.2064,4.2739,88000.0],["2013-12-18",4.2604,4.3279,4.2244,4.2649,80800.0],["2013-12-19",4.2019,4.2514,4.1435,4.1884,129400.0],["2013-12-20",4.2064,4.3189,4.1839,4.2829,159000.0],["2013-12-23",4.2739,4.3189,4.2334,4.2604,118600.0],["2013-12-24",4.2334,4.2964,4.1839,4.2739,46700.0],["2013-12-26",4.2785,4.3014,4.2053,4.2968,98400.0],["2013-12-27",4.2876,4.3151,4.2327,4.2831,148600.0],["2013-12-30",4.2693,4.2922,4.1549,4.1641,167100.0],["2013-12-31",4.1916,4.2648,4.1229,4.2465,182700.0],["2014-01-02",4.2327,4.3929,4.2327,4.3609,55000.0],["2014-01-03",4.3517,4.4844,4.2922,4.3517,57100.0],["2014-01-06",4.3792,4.4798,4.3563,4.4387,66300.0],["2014-01-07",4.4844,4.5393,4.3837,4.4798,55800.0],["2014-01-08",4.4524,4.521,4.4432,4.5027,82700.0],["2014-01-09",4.5393,4.6491,4.4615,4.5531,626400.0],["2014-01-10",4.5668,4.5668,4.4249,4.4661,81900.0],["2014-01-13",4.4341,4.4707,4.37,4.4478,129000.0],["2014-01-14",4.457,4.5759,4.4387,4.5668,72600.0],["2014-01-15",4.5393,4.6354,4.5347,4.6217,98600.0],["2014-01-16",4.6308,4.6308,4.3792,4.4524,96800.0],["2014-01-17",4.4387,4.4844,4.3426,4.3471,167500.0],["2014-01-21",4.37,4.3837,4.2831,4.3197,125500.0],["2014-01-22",4.3334,4.37,4.2922,4.3609,136100.0],["2014-01-23",4.3426,4.4387,4.3243,4.4249,82100.0],["2014-01-24",4.3837,4.4112,4.2648,4.306,132100.0],["2014-01-27",4.2922,4.3014,4.2327,4.2693,67700.0],["2014-01-28",4.2876,4.3243,4.2327,4.251,178200.0],["2014-01-29",4.2282,4.2419,4.1412,4.1549,152100.0],["2014-01-30",4.2007,4.2327,4.1824,4.2007,165600.0],["2014-01-31",4.1321,4.2007,4.1183,4.1641,77700.0],["2014-02-03",4.1687,4.1824,4.0589,4.0726,114700.0],["2014-02-04",4.1092,4.187,4.1046,4.1595,121100.0],["2014-02-05",4.1504,4.1504,4.0634,4.068,76000.0],["2014-02-06",4.0726,4.1183,4.0726,4.0909,53500.0],["2014-02-07",4.1046,4.1092,4.0497,4.0497,104700.0],["2014-02-10",4.0589,4.0772,4.0177,4.0726,72700.0],["2014-02-11",4.0772,4.2053,4.0772,4.1458,74800.0],["2014-02-12",4.1641,4.1641,4.0955,4.1229,170900.0],["2014-02-13",4.1183,4.1412,4.0955,4.1275,300600.0],["2014-02-14",4.1366,4.187,4.1046,4.1595,365300.0],["2014-02-18",4.1778,4.2831,4.1366,4.2602,47400.0],["2014-02-19",4.2282,4.2831,4.187,4.2648,86900.0],["2014-02-20",4.2465,4.3792,4.2465,4.3563,52500.0],["2014-02-21",4.37,4.4798,4.3334,4.4158,86200.0],["2014-02-24",4.4432,4.4753,4.4112,4.4387,81700.0],["2014-02-25",4.4387,4.4615,4.3929,4.4478,60400.0],["2014-02-26",4.4615,4.5347,4.4387,4.5119,53400.0],["2014-02-27",4.5302,4.5302,4.457,4.5164,52000.0],["2014-02-28",4.5256,4.5531,4.4203,4.4798,92600.0],["2014-03-03",4.4341,4.5759,4.4341,4.5485,95800.0],["2014-03-04",4.5805,4.6446,4.5347,4.5759,120800.0],["2014-03-05",4.608,4.7132,4.5988,4.6674,66900.0],["2014-03-06",4.6537,4.6858,4.5759,4.608,57100.0],["2014-03-07",4.6354,4.7132,4.5302,4.5988,81300.0],["2014-03-10",4.608,4.6491,4.5393,4.6171,42600.0],["2014-03-11",4.608,4.608,4.4936,4.5576,29600.0],["2014-03-12",4.5622,4.6583,4.5622,4.6217,59800.0],["2014-03-13",4.6217,4.7361,4.5897,4.6446,111700.0],["2014-03-14",4.6217,4.7818,4.6217,4.7635,176700.0],["2014-03-17",4.8002,4.8002,4.7498,4.7635,47300.0],["2014-03-18",4.7727,4.8642,4.7727,4.8368,148600.0],["2014-03-19",4.8505,4.8734,4.7681,4.7773,108900.0],["2014-03-20",4.7956,4.7956,4.7452,4.7544,33100.0],["2014-03-21",4.7498,4.7818,4.6766,4.7041,102700.0],["2014-03-24",4.6903,4.6949,4.5759,4.5805,53500.0],["2014-03-25",4.6263,4.6812,4.6034,4.6446,48200.0],["2014-03-26",4.6537,4.7269,4.5714,4.5805,46100.0],["2014-03-27",4.5759,4.6446,4.5576,4.64,75100.0],["2014-03-28",4.6214,4.6865,4.5703,4.64,56900.0],["2014-03-31",4.6446,4.7051,4.626,4.6679,58200.0],["2014-04-01",4.6539,4.6911,4.6446,4.6725,40100.0],["2014-04-02",4.6911,4.7283,4.64,4.6865,36500.0],["2014-04-03",4.6958,4.6958,4.6632,4.6865,34100.0],["2014-04-04",4.6958,4.7004,4.5842,4.6353,56600.0],["2014-04-07",4.6214,4.6446,4.6028,4.6121,62500.0],["2014-04-08",4.6307,4.6679,4.5935,4.6028,54900.0],["2014-04-09",4.6028,4.6353,4.561,4.626,32100.0],["2014-04-10",4.6493,4.7237,4.561,4.5656,55500.0],["2014-04-11",4.5563,4.5889,4.5284,4.5331,41300.0],["2014-04-14",4.5889,4.5889,4.4959,4.5005,50900.0],["2014-04-15",4.4866,4.547,4.468,4.5377,106000.0],["2014-04-16",4.5796,4.5842,4.5377,4.5796,21400.0],["2014-04-17",4.547,4.7051,4.547,4.6586,50700.0],["2014-04-21",4.6725,4.6772,4.6121,4.64,17800.0],["2014-04-22",4.6493,4.6958,4.6214,4.6679,27600.0],["2014-04-23",4.6353,4.6632,4.5563,4.5563,30000.0],["2014-04-24",4.5703,4.5842,4.5098,4.5424,63300.0],["2014-04-25",4.5098,4.547,4.454,4.4773,61200.0],["2014-04-28",4.4819,4.5377,4.4587,4.4773,34000.0],["2014-04-29",4.5145,4.6307,4.4912,4.5145,75200.0],["2014-04-30",4.5052,4.5563,4.4726,4.5005,57200.0],["2014-05-01",4.5052,4.5098,4.4401,4.4819,79300.0],["2014-05-02",4.4866,4.4912,4.4401,4.4587,42200.0],["2014-05-05",4.4354,4.4912,4.4308,4.4354,43100.0],["2014-05-06",4.4168,4.4261,4.3331,4.375,126300.0],["2014-05-07",4.3564,4.3982,4.3331,4.3889,65700.0],["2014-05-08",4.4029,4.4447,4.3657,4.3843,53200.0],["2014-05-09",4.3703,4.4633,4.3703,4.454,48700.0],["2014-05-12",4.4773,4.6353,4.4633,4.626,58200.0],["2014-05-13",4.6353,4.6679,4.5889,4.5889,63800.0],["2014-05-14",4.5982,4.64,4.561,4.5656,72500.0],["2014-05-15",4.5377,4.5424,4.4773,4.4773,52000.0],["2014-05-16",4.4633,4.5889,4.4261,4.5284,73700.0],["2014-05-19",4.5377,4.5563,4.4912,4.5424,42100.0],["2014-05-20",4.5145,4.6167,4.468,4.4959,125000.0],["2014-05-21",4.4959,4.5052,4.4168,4.4261,87100.0],["2014-05-22",4.4447,4.4587,4.4261,4.4261,41300.0],["2014-05-23",4.4261,4.5331,4.4261,4.5331,29200.0],["2014-05-27",4.547,4.6028,4.5098,4.6028,43500.0],["2014-05-28",4.5749,4.5749,4.4819,4.4866,44600.0],["2014-05-29",4.5052,4.5238,4.468,4.4726,62400.0],["2014-05-30",4.4866,4.5517,4.4866,4.4912,35400.0],["2014-06-02",4.4773,4.5052,4.4494,4.4773,64300.0],["2014-06-03",4.4633,4.5052,4.4401,4.4447,36600.0],["2014-06-04",4.4308,4.5238,4.4261,4.4819,82800.0],["2014-06-05",4.4866,4.6121,4.4726,4.5796,47300.0],["2014-06-06",4.6121,4.6121,4.5656,4.5842,53200.0],["2014-06-09",4.5796,4.5981,4.5656,4.5749,50500.0],["2014-06-10",4.5749,4.5796,4.4633,4.5145,40700.0],["2014-06-11",4.4726,4.5005,4.4447,4.4633,45500.0],["2014-06-12",4.4633,4.547,4.4168,4.5284,51500.0],["2014-06-13",4.5145,4.5331,4.4819,4.5052,20200.0],["2014-06-16",4.4912,4.4959,4.4447,4.4587,34600.0],["2014-06-17",4.4354,4.4633,4.4168,4.4401,91100.0],["2014-06-18",4.4587,4.4633,4.4261,4.4633,36200.0],["2014-06-19",4.454,4.4959,4.4401,4.4494,49000.0],["2014-06-20",4.4633,4.5238,4.4261,4.5238,110300.0],["2014-06-23",4.5191,4.5331,4.4447,4.5331,51200.0],["2014-06-24",4.5005,4.561,4.5005,4.5377,74500.0],["2014-06-25",4.5052,4.5749,4.5052,4.5563,48300.0],["2014-06-26",4.5424,4.5563,4.4959,4.5517,44100.0],["2014-06-27",4.5138,4.6084,4.5138,4.6084,181100.0],["2014-06-30",4.58,4.632,4.5328,4.5753,112600.0],["2014-07-01",4.5847,4.5989,4.5706,4.58,76300.0],["2014-07-02",4.5611,4.5847,4.5611,4.5706,41300.0],["2014-07-03",4.5847,4.5847,4.5517,4.5564,20900.0],["2014-07-07",4.5564,4.5564,4.4902,4.5091,79400.0],["2014-07-08",4.5233,4.5469,4.4666,4.4713,97700.0],["2014-07-09",4.5044,4.58,4.4808,4.5375,52600.0],["2014-07-10",4.4997,4.5138,4.4666,4.476,81200.0],["2014-07-11",4.4949,4.4949,4.4666,4.4713,48800.0],["2014-07-14",4.5138,4.5327,4.4713,4.5327,72700.0],["2014-07-15",4.5375,4.5469,4.5044,4.5186,43800.0],["2014-07-16",4.5469,4.5469,4.4997,4.5233,27200.0],["2014-07-17",4.5091,4.5658,4.4902,4.4997,75900.0],["2014-07-18",4.4808,4.5706,4.4808,4.5706,57200.0],["2014-07-21",4.5469,4.6178,4.5233,4.5753,84000.0],["2014-07-22",4.5847,4.6178,4.5564,4.58,77100.0],["2014-07-23",4.5847,4.6131,4.5469,4.5706,46000.0],["2014-07-24",4.5847,4.5847,4.5138,4.5138,44200.0],["2014-07-25",4.4808,4.4949,4.424,4.4524,78000.0],["2014-07-28",4.4477,4.4902,4.4429,4.4429,34200.0],["2014-07-29",4.4477,4.4713,4.4429,4.4666,48000.0],["2014-07-30",4.4855,4.4997,4.4429,4.4524,42600.0],["2014-07-31",4.4146,4.4902,4.4146,4.4429,57100.0],["2014-08-01",4.4382,4.4808,4.3673,4.4288,58700.0],["2014-08-04",4.4335,4.4808,4.3673,4.4524,47800.0],["2014-08-05",4.4666,4.6036,4.4666,4.58,70900.0],["2014-08-06",4.6084,4.6084,4.5706,4.5753,233400.0],["2014-08-07",4.5706,4.6745,4.5706,4.5847,145600.0],["2014-08-08",4.5706,4.5847,4.5706,4.58,173500.0],["2014-08-11",4.6084,4.6084,4.5611,4.5658,260100.0],["2014-08-12",4.5658,4.58,4.5564,4.5706,108700.0],["2014-08-13",4.5753,4.5847,4.5517,4.5753,173800.0],["2014-08-14",4.5753,4.5942,4.5611,4.58,103600.0],["2014-08-15",4.5942,4.5942,4.5422,4.5706,74700.0],["2014-08-18",4.5847,4.5942,4.5658,4.5895,93100.0],["2014-08-19",4.5847,4.6935,4.58,4.6462,114300.0],["2014-08-20",4.6367,4.6367,4.5847,4.5895,53800.0],["2014-08-21",4.5706,4.6178,4.5658,4.5942,69600.0],["2014-08-22",4.5989,4.6084,4.5564,4.5611,79200.0],["2014-08-25",4.5706,4.5706,4.4855,4.5327,152000.0],["2014-08-26",4.5138,4.6131,4.5138,4.5658,74500.0],["2014-08-27",4.5658,4.5847,4.5138,4.5611,53400.0],["2014-08-28",4.5564,4.5847,4.5327,4.5327,54900.0],["2014-08-29",4.5328,4.5942,4.528,4.5422,44100.0],["2014-09-02",4.5469,4.5847,4.5138,4.5564,37400.0],["2014-09-03",4.5611,4.5847,4.5375,4.5422,45000.0],["2014-09-04",4.5375,4.5847,4.5091,4.5091,71000.0],["2014-09-05",4.4902,4.632,4.4902,4.5517,54600.0],["2014-09-08",4.5611,4.5847,4.5138,4.58,63400.0],["2014-09-09",4.5564,4.5753,4.5233,4.5611,52300.0],["2014-09-10",4.2964,4.4051,4.2822,4.3626,1561600.0],["2014-09-11",4.3626,4.4429,4.339,4.3957,454400.0],["2014-09-12",4.3957,4.4099,4.339,4.3531,168200.0],["2014-09-15",4.3579,4.4051,4.3012,4.3437,183300.0],["2014-09-16",4.372,4.4335,4.3295,4.4051,210900.0],["2014-09-17",4.4335,4.4666,4.4146,4.424,154800.0],["2014-09-18",4.424,4.4666,4.4004,4.4571,162500.0],["2014-09-19",4.4619,4.4855,4.424,4.476,278900.0],["2014-09-22",4.4429,4.4808,4.3012,4.391,164200.0],["2014-09-23",4.391,4.4571,4.3815,4.3862,134600.0],["2014-09-24",4.3626,4.4193,4.3059,4.3957,138000.0],["2014-09-25",4.3768,4.4146,4.3248,4.3342,122800.0],["2014-09-26",4.339,4.372,4.3342,4.372,185500.0],["2014-09-29",4.3432,4.3913,4.3288,4.3913,226600.0],["2014-09-30",4.3913,4.4201,4.324,4.3672,440600.0],["2014-10-01",4.372,4.3865,4.3336,4.3672,125500.0],["2014-10-02",4.3576,4.4057,4.3095,4.3288,131100.0],["2014-10-03",4.372,4.372,4.2951,4.3336,106000.0],["2014-10-06",4.3288,4.3672,4.2999,4.3288,101900.0],["2014-10-07",4.3143,4.348,4.3047,4.3191,123600.0],["2014-10-08",4.3095,4.3672,4.2999,4.348,195800.0],["2014-10-09",4.3672,4.3769,4.3191,4.3384,119200.0],["2014-10-10",4.3191,4.4009,4.3047,4.3191,84900.0],["2014-10-13",4.3047,4.3672,4.2807,4.3143,157400.0],["2014-10-14",4.3288,4.3913,4.3047,4.3624,124900.0],["2014-10-15",4.3336,4.3865,4.2614,4.3432,135100.0],["2014-10-16",4.3143,4.4009,4.2855,4.3672,120500.0],["2014-10-17",4.4009,4.4057,4.3143,4.3432,105700.0],["2014-10-20",4.3384,4.3865,4.3288,4.3528,120500.0],["2014-10-21",4.3624,4.3865,4.3384,4.3528,120800.0],["2014-10-22",4.372,4.425,4.3528,4.4009,234200.0],["2014-10-23",4.4009,4.4201,4.3913,4.4105,263200.0],["2014-10-24",4.425,4.4827,4.4153,4.4538,340700.0],["2014-10-27",4.449,4.4827,4.4394,4.4731,135600.0],["2014-10-28",4.4634,4.5452,4.4634,4.5452,169500.0],["2014-10-29",4.5452,4.5644,4.4538,4.4731,115800.0],["2014-10-30",4.4779,4.526,4.4634,4.4971,264400.0],["2014-10-31",4.5404,4.6077,4.5067,4.5115,256000.0],["2014-11-03",4.5308,4.5789,4.5019,4.5115,138400.0],["2014-11-04",4.5163,4.5933,4.5067,4.5692,143100.0],["2014-11-05",4.5644,4.5692,4.5067,4.5211,217900.0],["2014-11-06",4.526,4.5452,4.4971,4.5211,139300.0],["2014-11-07",4.5211,4.5452,4.4731,4.5211,196700.0],["2014-11-10",4.5115,4.526,4.4779,4.4971,366100.0],["2014-11-11",4.4586,4.6077,4.449,4.5885,202200.0],["2014-11-12",4.5692,4.6703,4.5404,4.627,189400.0],["2014-11-13",4.627,4.6895,4.5885,4.5933,238900.0],["2014-11-14",4.5789,4.6077,4.5212,4.5404,193400.0],["2014-11-17",4.5452,4.5692,4.5211,4.526,151600.0],["2014-11-18",4.5404,4.5548,4.5067,4.526,164600.0],["2014-11-19",4.5163,4.5404,4.4731,4.5067,127400.0],["2014-11-20",4.5067,4.5452,4.4971,4.5067,89600.0],["2014-11-21",4.5212,4.5212,4.4682,4.5019,189600.0],["2014-11-24",4.5163,4.5308,4.5019,4.5163,97100.0],["2014-11-25",4.5211,4.5211,4.4923,4.5115,62800.0],["2014-11-26",4.5115,4.5692,4.4971,4.5692,345600.0],["2014-11-28",4.5692,4.6414,4.5596,4.5644,103900.0],["2014-12-01",4.5644,4.5837,4.5115,4.5211,109800.0],["2014-12-02",4.5308,4.5741,4.5163,4.5452,156500.0],["2014-12-03",4.5548,4.5644,4.5115,4.5163,71400.0],["2014-12-04",4.5019,4.5019,4.4538,4.4731,97600.0],["2014-12-05",4.4634,4.5308,4.4634,4.4971,110000.0],["2014-12-08",4.4971,4.5163,4.4779,4.4923,86100.0],["2014-12-09",4.4586,4.526,4.4586,4.5163,122600.0],["2014-12-10",4.5115,4.5885,4.4827,4.5452,177200.0],["2014-12-11",4.5596,4.6943,4.5356,4.5596,579100.0],["2014-12-12",4.55,4.6799,4.5452,4.6029,153300.0],["2014-12-15",4.6318,4.6318,4.55,4.55,116600.0],["2014-12-16",4.5596,4.627,4.4923,4.4971,125000.0],["2014-12-17",4.5163,4.5741,4.4971,4.5741,119100.0],["2014-12-18",4.5741,4.5981,4.5019,4.5885,150300.0],["2014-12-19",4.5837,4.6414,4.5741,4.6318,180900.0],["2014-12-22",4.6173,4.6558,4.5981,4.6366,96800.0],["2014-12-23",4.6462,4.6462,4.6125,4.6173,89200.0],["2014-12-24",4.6125,4.651,4.5741,4.627,67500.0],["2014-12-26",4.6367,4.6808,4.6172,4.6367,49400.0],["2014-12-29",4.6319,4.6759,4.6074,4.6319,84000.0],["2014-12-30",4.6612,4.671,4.5634,4.6563,91500.0],["2014-12-31",4.6465,4.6661,4.5976,4.6416,143900.0],["2015-01-02",4.6416,4.6905,4.6221,4.6465,88900.0],["2015-01-05",4.6465,4.7443,4.6172,4.7297,139900.0],["2015-01-06",4.7346,4.7639,4.671,4.6954,113700.0],["2015-01-07",4.7101,4.759,4.6954,4.7541,104000.0],["2015-01-08",4.7933,4.7933,4.7541,4.7688,92500.0],["2015-01-09",4.7835,4.8324,4.7541,4.7933,79900.0],["2015-01-12",4.8226,5.0378,4.8226,4.94,314800.0],["2015-01-13",4.9644,5.1356,4.9644,5.0476,200600.0],["2015-01-14",5.0085,5.1259,4.9889,5.1112,163200.0],["2015-01-15",5.1405,5.1405,5.0378,5.1014,190800.0],["2015-01-16",5.0867,5.2335,5.0427,5.1014,153100.0],["2015-01-20",5.1014,5.1797,5.0574,5.1014,304200.0],["2015-01-21",5.1112,5.2824,5.0574,5.1748,174000.0],["2015-01-22",5.209,5.253,5.1992,5.209,135400.0],["2015-01-23",5.2041,5.2286,5.1307,5.1797,108500.0],["2015-01-26",5.2041,5.3117,5.1161,5.2775,108600.0],["2015-01-27",5.2579,5.2873,5.2188,5.2481,72400.0],["2015-01-28",5.2432,5.2432,5.1356,5.1943,194000.0],["2015-01-29",5.1894,5.297,5.1307,5.2824,148800.0],["2015-01-30",5.2677,5.2726,5.1699,5.2188,138600.0],["2015-02-02",5.2335,5.253,5.1552,5.2286,166300.0],["2015-02-03",5.2237,5.3313,5.1797,5.2628,221900.0],["2015-02-04",5.2628,5.3166,5.2237,5.2726,119800.0],["2015-02-05",5.253,5.3753,5.2188,5.3753,106600.0],["2015-02-06",5.3704,5.3753,5.1552,5.1992,133300.0],["2015-02-09",5.2041,5.2628,5.1503,5.1894,90600.0],["2015-02-10",5.1992,5.1992,5.0476,5.0769,147000.0],["2015-02-11",5.0623,5.1552,5.0623,5.1454,85600.0],["2015-02-12",5.1307,5.3264,5.1307,5.2677,117900.0],["2015-02-13",5.346,5.346,5.2579,5.2579,80600.0],["2015-02-17",5.2726,5.346,5.2432,5.253,105400.0],["2015-02-18",5.2775,5.3068,5.2432,5.3019,89200.0],["2015-02-19",5.297,5.3019,5.2188,5.2188,39800.0],["2015-02-20",5.2286,5.2628,5.209,5.2237,54500.0],["2015-02-23",5.2139,5.3166,5.165,5.2579,71000.0],["2015-02-24",5.2775,5.2775,5.1405,5.1845,77600.0],["2015-02-25",5.2383,5.3655,5.2237,5.2726,83900.0],["2015-02-26",5.2432,5.2824,5.1943,5.2237,65200.0],["2015-02-27",5.2139,5.3166,5.1992,5.2824,123600.0],["2015-03-02",5.2922,5.4389,5.2922,5.39,94800.0],["2015-03-03",5.3802,5.3998,5.3313,5.3704,38500.0],["2015-03-04",5.3655,5.3655,5.2286,5.2383,65400.0],["2015-03-05",5.2383,5.2824,5.1797,5.1845,53400.0],["2015-03-06",5.1601,5.1601,4.9204,4.9791,191400.0],["2015-03-09",5.0134,5.0867,4.9938,4.9987,69700.0],["2015-03-10",4.9742,5.0965,4.9742,5.0672,89200.0],["2015-03-11",5.0525,5.0916,5.028,5.0672,36200.0],["2015-03-12",5.0965,5.1748,5.0867,5.1601,48200.0],["2015-03-13",5.1699,5.1699,5.0623,5.1259,34500.0],["2015-03-16",5.1552,5.1552,5.0916,5.1112,64500.0],["2015-03-17",5.1356,5.2139,5.1356,5.1943,75100.0],["2015-03-18",5.1943,5.297,5.1356,5.2775,46300.0],["2015-03-19",5.253,5.3753,5.2335,5.3508,88500.0],["2015-03-20",5.3655,5.3655,5.2726,5.346,156300.0],["2015-03-23",5.3411,5.3411,5.3068,5.3166,74000.0],["2015-03-24",5.2873,5.3557,5.2824,5.346,57800.0],["2015-03-25",5.3557,5.3753,5.2432,5.2481,140100.0],["2015-03-26",5.2481,5.3215,5.1797,5.1845,78900.0],["2015-03-27",5.2188,5.2628,5.1699,5.2579,72500.0],["2015-03-30",5.248,5.3374,5.2182,5.3126,55600.0],["2015-03-31",5.3126,5.3225,5.2679,5.2977,79400.0],["2015-04-01",5.2828,5.3822,5.248,5.3175,129600.0],["2015-04-02",5.2977,5.3474,5.2529,5.2579,101700.0],["2015-04-06",5.2927,5.3722,5.248,5.2679,108500.0],["2015-04-07",5.3076,5.3225,5.2231,5.2281,77000.0],["2015-04-08",5.2679,5.3176,5.2281,5.3026,48000.0],["2015-04-09",5.3474,5.3474,5.1436,5.1933,68800.0],["2015-04-10",5.243,5.2877,5.2182,5.2281,37200.0],["2015-04-13",5.2281,5.238,5.1436,5.1536,51200.0],["2015-04-14",5.1734,5.2977,5.1685,5.2778,46100.0],["2015-04-15",5.2828,5.2828,5.1585,5.2082,77600.0],["2015-04-16",5.2182,5.238,5.1635,5.1784,75600.0],["2015-04-17",5.1536,5.2182,5.1237,5.1386,75100.0],["2015-04-20",5.1386,5.2778,5.1287,5.2331,54400.0],["2015-04-21",5.243,5.2877,5.1188,5.1287,59600.0],["2015-04-22",5.1188,5.2032,5.1088,5.1983,44700.0],["2015-04-23",5.1883,5.2082,5.1685,5.2032,43900.0],["2015-04-24",5.2281,5.2579,5.1784,5.2231,44300.0],["2015-04-27",5.2281,5.248,5.1337,5.1784,63600.0],["2015-04-28",5.2032,5.2679,5.1834,5.2629,56200.0],["2015-04-29",5.2231,5.2877,5.1188,5.1337,80500.0],["2015-04-30",5.1287,5.1883,5.0939,5.1039,123900.0],["2015-05-01",5.1138,5.1635,5.0939,5.1386,88300.0],["2015-05-04",5.1635,5.2182,5.1039,5.1088,87700.0],["2015-05-05",5.1138,5.1386,5.0392,5.0392,259700.0],["2015-05-06",5.0442,5.1039,4.9697,5.0889,93100.0],["2015-05-07",5.0691,5.0989,5.0343,5.0641,47000.0],["2015-05-08",5.0939,5.1734,5.0939,5.1188,59500.0],["2015-05-11",5.1237,5.2281,5.1188,5.1237,54300.0],["2015-05-12",5.1138,5.1635,4.9945,5.1536,263100.0],["2015-05-13",5.1734,5.1834,5.1237,5.1536,72300.0],["2015-05-14",5.1585,5.2182,5.1237,5.2132,82300.0],["2015-05-15",5.2082,5.248,5.1734,5.2281,57600.0],["2015-05-18",5.1933,5.2977,5.1784,5.2828,233500.0],["2015-05-19",5.2579,5.2828,5.2032,5.2132,70100.0],["2015-05-20",5.2231,5.2728,5.1834,5.2579,44600.0],["2015-05-21",5.2679,5.2679,5.1933,5.2032,70200.0],["2015-05-22",5.2032,5.2182,5.1287,5.1436,88400.0],["2015-05-26",5.1436,5.1784,5.0939,5.1237,136100.0],["2015-05-27",5.1188,5.2331,5.0939,5.2331,57200.0],["2015-05-28",5.2082,5.2331,5.1486,5.1486,65300.0],["2015-05-29",5.1585,5.3822,5.1188,5.2629,305400.0],["2015-06-01",5.2629,5.3076,5.243,5.2529,69500.0],["2015-06-02",5.243,5.2877,5.2331,5.2579,60400.0],["2015-06-03",5.2778,5.2778,5.1734,5.1933,86100.0],["2015-06-04",5.1883,5.2182,5.1834,5.2082,80900.0],["2015-06-05",5.1983,5.2132,5.1635,5.2032,80200.0],["2015-06-08",5.1883,5.2728,5.1635,5.2082,85900.0],["2015-06-09",5.2182,5.238,5.1585,5.1834,48400.0],["2015-06-10",5.2082,5.2728,5.1635,5.1834,68400.0],["2015-06-11",5.1883,5.2828,5.1734,5.1983,68500.0],["2015-06-12",5.2032,5.2082,5.1585,5.1734,60400.0],["2015-06-15",5.1883,5.1883,5.1039,5.1287,99300.0],["2015-06-16",5.1088,5.2579,5.079,5.238,126100.0],["2015-06-17",5.238,5.2778,5.1983,5.2629,102700.0],["2015-06-18",5.2629,5.3325,5.2629,5.3076,87000.0],["2015-06-19",5.3325,5.3325,5.248,5.2828,207800.0],["2015-06-22",5.2778,5.3424,5.2679,5.2679,63300.0],["2015-06-23",5.2679,5.2927,5.1834,5.1933,55500.0],["2015-06-24",5.2281,5.2281,5.1386,5.1834,67400.0],["2015-06-25",5.2082,5.2182,5.1237,5.1536,52700.0],["2015-06-26",5.1734,5.1883,5.0442,5.1039,324100.0],["2015-06-29",5.114,5.1948,5.0483,5.1342,160300.0],["2015-06-30",5.1392,5.1392,5.0483,5.0483,64600.0],["2015-07-01",5.0584,5.1291,5.0533,5.0584,126400.0],["2015-07-02",5.0988,5.1392,5.0533,5.0634,32900.0],["2015-07-06",5.0331,5.1493,5.0331,5.1392,41600.0],["2015-07-07",5.1342,5.2504,5.1342,5.21,51800.0],["2015-07-08",5.1797,5.2403,5.1797,5.21,49300.0],["2015-07-09",5.2706,5.2706,5.1847,5.1948,58900.0],["2015-07-10",5.2302,5.2807,5.2251,5.2453,47300.0],["2015-07-13",5.2656,5.3717,5.2605,5.3414,160200.0],["2015-07-14",5.3414,5.3414,5.2807,5.2908,52800.0],["2015-07-15",5.2807,5.306,5.2049,5.2352,37600.0],["2015-07-16",5.2352,5.2959,5.21,5.2555,57700.0],["2015-07-17",5.2807,5.2959,5.2352,5.2807,58900.0],["2015-07-20",5.2959,5.2959,5.2049,5.21,75900.0],["2015-07-21",5.2049,5.2403,5.1392,5.1695,56900.0],["2015-07-22",5.1594,5.21,5.1594,5.1948,40800.0],["2015-07-23",5.2049,5.2049,5.0634,5.0735,69200.0],["2015-07-24",5.0634,5.119,5.0281,5.0432,73600.0],["2015-07-27",5.0281,5.1544,5.0281,5.1493,114400.0],["2015-07-28",5.1898,5.1898,5.1039,5.1392,69800.0],["2015-07-29",5.1392,5.1645,5.1291,5.1392,55900.0],["2015-07-30",5.1695,5.21,5.1342,5.1999,48200.0],["2015-07-31",5.1797,5.2453,5.1594,5.1797,71100.0],["2015-08-03",5.1999,5.2504,5.1797,5.2251,153500.0],["2015-08-04",5.2403,5.2656,5.1493,5.1746,90600.0],["2015-08-05",5.1999,5.2352,5.1594,5.21,63500.0],["2015-08-06",5.2201,5.2201,5.0382,5.0988,303400.0],["2015-08-07",5.0634,5.1392,4.932,5.0887,180900.0],["2015-08-10",5.1291,5.1443,5.023,5.0533,160200.0],["2015-08-11",5.0281,5.0988,5.0028,5.0634,70300.0],["2015-08-12",5.0685,5.1291,5.023,5.1089,181700.0],["2015-08-13",5.1241,5.1797,5.0937,5.119,222400.0],["2015-08-14",5.0937,5.1443,5.0836,5.1291,75300.0],["2015-08-17",5.1291,5.1797,5.0937,5.1392,179800.0],["2015-08-18",5.1342,5.1645,5.1039,5.1493,58900.0],["2015-08-19",5.114,5.1342,5.0887,5.1039,60200.0],["2015-08-20",5.0836,5.1241,5.0533,5.0735,110800.0],["2015-08-21",5.0129,5.1039,4.9826,5.0685,138500.0],["2015-08-24",4.9977,5.0382,4.8512,4.8512,177900.0],["2015-08-25",4.9977,4.9977,4.8007,4.8057,137800.0],["2015-08-26",4.8916,4.927,4.8007,4.8714,197000.0],["2015-08-27",4.9219,4.9371,4.8209,4.8663,110900.0],["2015-08-28",4.8512,4.927,4.8461,4.8613,80900.0],["2015-08-31",4.8512,5.0584,4.8411,5.0432,377200.0],["2015-09-01",4.9624,5.0382,4.8007,4.8158,127400.0],["2015-09-02",4.8714,4.9017,4.8108,4.836,83800.0],["2015-09-03",4.8916,4.9219,4.836,4.8461,93400.0],["2015-09-04",4.8158,4.8916,4.8007,4.836,194600.0],["2015-09-08",4.8512,4.8562,4.8007,4.831,183700.0],["2015-09-09",4.8815,4.9068,4.8259,4.836,134700.0],["2015-09-10",4.8259,4.8815,4.8108,4.8562,108900.0],["2015-09-11",4.8815,4.9977,4.8765,4.9624,298200.0],["2015-09-14",4.9573,5.0432,4.9573,5.0129,208200.0],["2015-09-15",5.0078,5.0533,5.0028,5.0331,86900.0],["2015-09-16",5.0281,5.0533,5.0129,5.023,155400.0],["2015-09-17",5.0432,5.114,5.0179,5.1039,186200.0],["2015-09-18",5.0584,5.119,5.0584,5.1039,397300.0],["2015-09-21",5.119,5.1999,5.0988,5.1847,155500.0],["2015-09-22",5.1746,5.2302,5.1342,5.1544,93600.0],["2015-09-23",5.1898,5.1898,5.1241,5.1594,125900.0],["2015-09-24",5.1544,5.1594,5.0836,5.1039,97600.0],["2015-09-25",5.1291,5.1291,5.0483,5.0584,134800.0],["2015-09-28",5.0533,5.0634,4.9472,4.9775,110800.0],["2015-09-29",5.0701,5.0701,4.9261,4.9518,106700.0],["2015-09-30",4.9981,5.0392,4.9312,5.0238,332500.0],["2015-10-01",5.0444,5.0804,4.957,5.0289,161700.0],["2015-10-02",5.0238,5.0289,4.9467,5.0135,192500.0],["2015-10-05",5.0495,5.1986,5.0444,5.1935,218200.0],["2015-10-06",5.1781,5.1781,5.1164,5.1523,129900.0],["2015-10-07",5.1626,5.2141,5.0958,5.2141,130400.0],["2015-10-08",5.2141,5.2346,5.1678,5.1986,148300.0],["2015-10-09",5.2141,5.2295,5.1524,5.1935,103300.0],["2015-10-12",5.2346,5.2963,5.1832,5.25,145700.0],["2015-10-13",5.2192,5.2809,5.1626,5.1729,93400.0],["2015-10-14",5.1832,5.2192,5.1061,5.1472,90300.0],["2015-10-15",5.1729,5.1729,5.1061,5.1164,178900.0],["2015-10-16",5.1112,5.2603,5.1112,5.2552,149000.0],["2015-10-19",5.2295,5.4609,5.2192,5.4454,220200.0],["2015-10-20",5.4454,5.7128,5.4454,5.6203,282600.0],["2015-10-21",5.6357,5.6408,5.4352,5.4506,87300.0],["2015-10-22",5.4609,5.5637,5.4249,5.5174,90200.0],["2015-10-23",5.5431,5.5534,5.4043,5.4454,67900.0],["2015-10-26",5.43,5.5072,5.4197,5.502,64200.0],["2015-10-27",5.502,5.6049,5.4763,5.5534,171600.0],["2015-10-28",5.5946,5.6666,5.5534,5.6666,128900.0],["2015-10-29",5.6563,5.6974,5.6408,5.6511,88300.0],["2015-10-30",5.6923,5.6923,5.4917,5.5226,137300.0],["2015-11-02",5.5586,5.6203,5.5123,5.5843,125700.0],["2015-11-03",5.5637,5.682,5.4454,5.4969,121300.0],["2015-11-04",5.4814,5.5226,5.4043,5.4557,146900.0],["2015-11-05",5.4454,5.502,5.4043,5.502,140500.0],["2015-11-06",5.4506,5.4917,5.3889,5.466,177000.0],["2015-11-09",5.466,5.4712,5.3992,5.43,87500.0],["2015-11-10",5.466,5.4814,5.4249,5.466,101700.0],["2015-11-11",5.4609,5.4866,5.4146,5.4403,74500.0],["2015-11-12",5.3992,5.4403,5.3169,5.4095,108500.0],["2015-11-13",5.394,5.4557,5.3118,5.358,121300.0],["2015-11-16",5.3529,5.4454,5.3066,5.43,122800.0],["2015-11-17",5.4352,5.6871,5.3992,5.646,277100.0],["2015-11-18",5.6563,5.682,5.502,5.6768,137000.0],["2015-11-19",5.6717,5.7077,5.646,5.682,122100.0],["2015-11-20",5.7128,5.9648,5.7026,5.9339,302300.0],["2015-11-23",5.9031,5.9134,5.7694,5.8465,160800.0],["2015-11-24",5.862,5.862,5.6666,5.7488,69800.0],["2015-11-25",5.7694,5.8105,5.7077,5.7951,48000.0],["2015-11-27",5.8311,5.8928,5.8311,5.8877,35500.0],["2015-11-30",5.9082,5.9134,5.7951,5.8054,89200.0],["2015-12-01",5.8105,5.8568,5.7694,5.8362,43200.0],["2015-12-02",5.8414,5.8568,5.79,5.8157,72900.0],["2015-12-03",5.8208,5.8311,5.718,5.7231,82000.0],["2015-12-04",5.4917,5.5586,5.4557,5.5329,1099900.0],["2015-12-07",5.5431,5.5534,5.4866,5.502,260600.0],["2015-12-08",5.4866,5.5534,5.4249,5.5174,149600.0],["2015-12-09",5.502,5.5277,5.4763,5.4917,214300.0],["2015-12-10",5.4866,5.5226,5.43,5.4506,110700.0],["2015-12-11",5.3735,5.4146,5.3375,5.3683,174100.0],["2015-12-14",5.3529,5.4146,5.3118,5.3837,214600.0],["2015-12-15",5.4043,5.4969,5.4043,5.4866,184200.0],["2015-12-16",5.4866,5.5277,5.4712,5.5226,212700.0],["2015-12-17",5.538,5.6511,5.5226,5.5534,262800.0],["2015-12-18",5.5534,5.5997,5.4249,5.466,1230000.0],["2015-12-21",5.4969,5.5586,5.4403,5.4506,181100.0],["2015-12-22",5.4609,5.5277,5.4249,5.502,203000.0],["2015-12-23",5.502,5.5586,5.4506,5.4917,106900.0],["2015-12-24",5.5226,5.5277,5.4712,5.4866,69800.0],["2015-12-28",5.4969,5.6049,5.4712,5.5997,183800.0],["2015-12-29",5.5527,5.6937,5.5527,5.6363,161200.0],["2015-12-30",5.5945,5.6363,5.5475,5.5631,115500.0],["2015-12-31",5.5631,5.5631,5.4691,5.4743,128900.0],["2016-01-04",5.4169,5.4534,5.349,5.4273,207700.0],["2016-01-05",5.4482,5.6049,5.4273,5.5736,153200.0],["2016-01-06",5.5214,5.6049,5.4848,5.5579,153300.0],["2016-01-07",5.5214,5.5527,5.4273,5.4952,271200.0],["2016-01-08",5.5161,5.6154,5.4639,5.4691,304700.0],["2016-01-11",5.5214,5.6049,5.4796,5.537,154200.0],["2016-01-12",5.584,5.584,5.3594,5.4378,271200.0],["2016-01-13",5.4378,5.5005,5.2915,5.4117,355600.0],["2016-01-14",5.4064,5.4743,5.3855,5.4534,371300.0],["2016-01-15",5.3438,5.4378,5.2602,5.4221,405100.0],["2016-01-19",5.4273,5.4796,5.3229,5.3908,236800.0],["2016-01-20",5.3438,5.3699,5.0982,5.2706,464200.0],["2016-01-21",5.255,5.4012,5.2288,5.3281,206300.0],["2016-01-22",5.3751,5.5109,5.3699,5.4952,256500.0],["2016-01-25",5.4639,5.5214,5.4064,5.4848,126500.0],["2016-01-26",5.5109,5.584,5.4587,5.5057,209600.0],["2016-01-27",5.5057,5.5057,5.396,5.443,120500.0],["2016-01-28",5.4796,5.5684,5.4378,5.4743,144700.0],["2016-01-29",5.49,5.6258,5.49,5.6258,239600.0],["2016-02-01",5.5945,5.6624,5.5788,5.6467,126800.0],["2016-02-02",5.6206,5.6519,5.5423,5.5736,100300.0],["2016-02-03",5.5788,5.6519,5.5005,5.5423,165800.0],["2016-02-04",5.5318,5.5736,5.4796,5.5475,105600.0],["2016-02-05",5.537,5.5631,5.4482,5.5161,217500.0],["2016-02-08",5.4796,5.4848,5.3438,5.4169,233300.0],["2016-02-09",5.4117,5.4273,5.255,5.2811,213600.0],["2016-02-10",5.2915,5.396,5.1557,5.1609,206400.0],["2016-02-11",5.2236,5.4064,5.1087,5.3855,388000.0],["2016-02-12",5.4326,5.537,5.4117,5.5109,235500.0],["2016-02-16",5.5631,5.6363,5.5214,5.6206,166900.0],["2016-02-17",5.6781,5.7355,5.6206,5.6937,251000.0],["2016-02-18",5.6833,5.7407,5.5684,5.6833,160800.0],["2016-02-19",5.6833,5.7564,5.6415,5.7042,180200.0],["2016-02-22",5.7251,5.746,5.5475,5.699,367500.0],["2016-02-23",5.6781,5.7251,5.6258,5.6467,119200.0],["2016-02-24",5.5736,5.6363,5.5161,5.6311,91100.0],["2016-02-25",5.6415,5.7199,5.6258,5.6781,173900.0],["2016-02-26",5.6519,5.7616,5.5736,5.584,117200.0],["2016-02-29",5.5788,5.6676,5.5214,5.5527,193900.0],["2016-03-01",5.5736,5.6154,5.5214,5.5945,108600.0],["2016-03-02",5.6102,5.6624,5.5945,5.6415,218300.0],["2016-03-03",5.6676,5.7042,5.6363,5.6624,120400.0],["2016-03-04",5.6624,5.7042,5.6049,5.6519,96900.0],["2016-03-07",5.6311,5.699,5.5893,5.6311,134700.0],["2016-03-08",5.5997,5.6728,5.5214,5.6154,200300.0],["2016-03-09",5.6154,5.6885,5.584,5.6258,108700.0],["2016-03-10",5.6258,5.6833,5.5161,5.5893,226000.0],["2016-03-11",5.5997,5.6676,5.4848,5.6363,166500.0],["2016-03-14",5.6311,5.6415,5.537,5.5945,126000.0],["2016-03-15",5.5631,5.584,5.537,5.5736,75600.0],["2016-03-16",5.5788,5.6154,5.5214,5.6154,186300.0],["2016-03-17",5.584,5.6937,5.5057,5.6676,169100.0],["2016-03-18",5.6937,5.699,5.6154,5.6363,245500.0],["2016-03-21",5.6572,5.6676,5.6049,5.6519,373400.0],["2016-03-22",5.6311,5.6885,5.5631,5.6728,805600.0],["2016-03-23",5.6676,5.7042,5.6206,5.6728,140600.0],["2016-03-24",5.6728,5.8818,5.6363,5.8295,332400.0],["2016-03-28",5.8508,5.9251,5.8295,5.8826,222100.0],["2016-03-29",5.8508,6.1003,5.8508,6.1003,302100.0],["2016-03-30",6.1056,6.1056,6.0101,6.026,257500.0],["2016-03-31",6.0048,6.0419,5.9304,5.9729,171200.0],["2016-04-01",5.9251,6.026,5.9198,5.9676,167900.0],["2016-04-04",5.9941,6.0578,5.9835,6.0366,151600.0],["2016-04-05",6.0048,6.0419,5.9517,6.0048,216800.0],["2016-04-06",6.0154,6.0525,5.9623,6.0313,143500.0],["2016-04-07",6.0419,6.0525,5.9198,5.9517,115900.0],["2016-04-08",5.9994,6.0685,5.9517,5.9994,180000.0],["2016-04-11",6.0419,6.1216,6.0101,6.0632,282400.0],["2016-04-12",6.0897,6.1109,6.0685,6.0791,176800.0],["2016-04-13",6.0844,6.1003,6.0048,6.0844,177500.0],["2016-04-14",6.0791,6.0897,6.0207,6.0366,98000.0],["2016-04-15",6.0419,6.1534,6.0419,6.1003,177400.0],["2016-04-18",6.1056,6.1481,6.0525,6.0897,110100.0],["2016-04-19",6.0844,6.1216,6.0154,6.0685,110600.0],["2016-04-20",6.0685,6.0791,6.0048,6.0101,128000.0],["2016-04-21",6.0048,6.0419,5.957,5.9994,199100.0],["2016-04-22",5.9888,6.1269,5.9888,6.1056,188900.0],["2016-04-25",6.1109,6.2065,6.1056,6.2012,209800.0],["2016-04-26",6.2118,6.2808,6.2065,6.2224,139600.0],["2016-04-27",6.2649,6.2649,6.1534,6.2437,139000.0],["2016-04-28",6.2755,6.3074,6.2012,6.2437,158100.0],["2016-04-29",6.2384,6.2437,6.1481,6.2118,141900.0],["2016-05-02",6.2118,6.3445,6.2118,6.3074,134100.0],["2016-05-03",6.3445,6.387,6.2915,6.318,275800.0],["2016-05-04",6.3021,6.3605,6.1693,6.2384,294300.0],["2016-05-05",6.2915,6.3605,6.2384,6.318,247200.0],["2016-05-06",6.2968,6.3021,6.2437,6.2755,114100.0],["2016-05-09",6.318,6.4985,6.3021,6.4667,309500.0],["2016-05-10",6.5197,6.5304,6.4136,6.5304,190800.0],["2016-05-11",6.5304,6.5304,6.3817,6.4189,124300.0],["2016-05-12",6.4189,6.4401,6.3552,6.4083,200200.0],["2016-05-13",6.4189,6.4295,6.3074,6.4083,240300.0],["2016-05-16",6.456,6.6047,6.4242,6.5251,438900.0],["2016-05-17",6.5304,6.5569,6.2437,6.3286,222600.0],["2016-05-18",6.3445,6.3764,6.2437,6.3074,128000.0],["2016-05-19",6.2915,6.2915,6.2012,6.2596,161700.0],["2016-05-20",6.2543,6.3711,6.1534,6.2702,317400.0],["2016-05-23",6.2755,6.3074,6.2224,6.2596,187300.0],["2016-05-24",6.3074,6.4667,6.2649,6.4507,218500.0],["2016-05-25",6.472,6.5304,6.4189,6.4507,207500.0],["2016-05-26",6.4189,6.5091,6.387,6.4773,145000.0],["2016-05-27",6.4932,6.5304,6.456,6.4879,166500.0],["2016-05-31",6.5304,6.5304,6.4242,6.4242,350500.0],["2016-06-01",6.4242,6.472,6.3552,6.4507,379600.0],["2016-06-02",6.4507,6.4932,6.387,6.4932,161800.0],["2016-06-03",6.4985,6.679,6.4985,6.6631,265600.0],["2016-06-06",6.6684,6.7215,6.5941,6.5994,199600.0],["2016-06-07",6.6259,6.7852,6.6153,6.7321,221700.0],["2016-06-08",6.7109,6.833,6.679,6.8171,360600.0],["2016-06-09",6.7958,7.0241,6.7852,6.9498,603700.0],["2016-06-10",6.9498,6.9976,6.8861,6.9551,249200.0],["2016-06-13",6.9817,7.0188,6.8808,6.9233,314500.0],["2016-06-14",6.9073,6.9073,6.833,6.8808,170600.0],["2016-06-15",6.8861,6.9445,6.8224,6.8595,219100.0],["2016-06-16",6.8277,6.8808,6.8064,6.8702,179200.0],["2016-06-17",6.8861,6.8967,6.748,6.8808,575200.0],["2016-06-20",6.9339,7.0188,6.8436,6.8489,453300.0],["2016-06-21",6.9339,6.9339,6.833,6.8542,268300.0],["2016-06-22",6.8808,6.9073,6.8118,6.8861,277400.0],["2016-06-23",6.9339,6.9817,6.8702,6.902,384100.0],["2016-06-24",6.833,7.1569,6.8224,7.0772,1767300.0],["2016-06-27",7.2279,7.2279,6.9534,7.1041,849900.0],["2016-06-28",7.1041,7.2279,7.0665,7.2064,876200.0],["2016-06-29",7.314,7.3517,7.2387,7.2871,616800.0],["2016-06-30",7.2871,7.4486,7.2279,7.3948,471300.0],["2016-07-01",7.4378,7.4647,7.3248,7.3786,363300.0],["2016-07-05",7.3732,7.454,7.3517,7.4163,280100.0],["2016-07-06",7.427,7.4647,7.3517,7.4163,340100.0],["2016-07-07",7.4324,7.4486,7.3033,7.3571,368500.0],["2016-07-08",7.4001,7.5185,7.3786,7.5185,337700.0],["2016-07-11",7.5347,7.7069,7.4486,7.6961,410600.0],["2016-07-12",7.6961,7.7123,7.61,7.61,310000.0],["2016-07-13",7.6369,7.7392,7.61,7.68,396200.0],["2016-07-14",7.7123,7.7123,7.6208,7.6423,275700.0],["2016-07-15",7.6961,7.7607,7.6531,7.7284,321000.0],["2016-07-18",7.7553,7.8038,7.7338,7.7769,321800.0],["2016-07-19",7.7984,7.9007,7.7607,7.9007,555300.0],["2016-07-20",7.9383,8.0029,7.8791,7.9706,478800.0],["2016-07-21",8.0191,8.0406,7.9437,8.0298,427200.0],["2016-07-22",8.0298,8.1105,7.9975,8.089,499500.0],["2016-07-25",8.0998,8.1698,7.9975,8.1536,655200.0],["2016-07-26",8.1913,8.2074,8.046,8.0675,434500.0],["2016-07-27",8.046,8.0621,7.8253,7.9652,397900.0],["2016-07-28",7.9222,8.0513,7.9114,8.0191,279200.0],["2016-07-29",7.9706,8.1213,7.9652,8.0567,561100.0],["2016-08-01",8.0729,8.0944,7.9921,8.0729,323400.0],["2016-08-02",8.3312,8.342,7.6854,7.7553,951000.0],["2016-08-03",7.8038,7.8038,7.5185,7.5508,773300.0],["2016-08-04",7.5724,7.6531,7.4916,7.5347,549600.0],["2016-08-05",7.5347,7.5454,7.4593,7.5024,475000.0],["2016-08-08",7.4809,7.5024,7.454,7.4647,478600.0],["2016-08-09",7.4862,7.6316,7.4647,7.6154,312500.0],["2016-08-10",7.6154,7.6154,7.5078,7.5508,433300.0],["2016-08-11",7.5132,7.6046,7.5132,7.567,303800.0],["2016-08-12",7.5508,7.6262,7.5185,7.5401,214100.0],["2016-08-15",7.5508,7.6154,7.5185,7.5454,260700.0],["2016-08-16",7.5454,7.5616,7.3571,7.5024,999900.0],["2016-08-17",7.4701,7.4916,7.3948,7.4755,328600.0],["2016-08-18",7.4163,7.497,7.384,7.427,243000.0],["2016-08-19",7.4324,7.4486,7.1956,7.3086,452200.0],["2016-08-22",7.2817,7.4001,7.2548,7.3894,316300.0],["2016-08-23",7.4001,7.4862,7.3894,7.4163,225100.0],["2016-08-24",7.4163,7.427,7.3356,7.4001,299700.0],["2016-08-25",7.4055,7.5024,7.384,7.4916,151500.0],["2016-08-26",7.4916,7.5347,7.3517,7.4217,220200.0],["2016-08-29",7.4109,7.497,7.4109,7.454,161200.0],["2016-08-30",7.4378,7.454,7.3517,7.4378,144900.0],["2016-08-31",7.5024,7.5024,7.3356,7.4163,487200.0],["2016-09-01",7.4324,7.454,7.3948,7.4486,267300.0],["2016-09-02",7.4432,7.6531,7.4378,7.6477,231700.0],["2016-09-06",7.6477,7.6854,7.5562,7.6692,398500.0],["2016-09-07",7.6692,7.7984,7.61,7.7823,312300.0],["2016-09-08",7.7769,7.7769,7.6423,7.7015,264300.0],["2016-09-09",7.6208,7.6477,7.2925,7.3248,402200.0],["2016-09-12",7.2979,7.4701,7.2979,7.4647,276500.0],["2016-09-13",7.4163,7.4163,7.0503,7.0665,570800.0],["2016-09-14",6.9319,7.0718,6.8189,7.0019,603400.0],["2016-09-15",6.9911,7.0718,6.9373,6.9965,224100.0],["2016-09-16",6.9588,7.088,6.9158,7.0611,667700.0],["2016-09-19",7.0503,7.1203,7.0342,7.0665,237000.0],["2016-09-20",7.1203,7.1849,6.9803,6.9803,212900.0],["2016-09-21",7.0234,7.1526,6.975,7.1472,236300.0],["2016-09-22",7.201,7.3948,7.1902,7.3948,311900.0],["2016-09-23",7.3517,7.4324,7.2817,7.3786,258400.0],["2016-09-26",7.3622,7.444,7.335,7.3513,192900.0],["2016-09-27",7.3459,7.4222,7.2968,7.3186,243400.0],["2016-09-28",7.3023,7.4713,7.3023,7.4604,349000.0],["2016-09-29",7.4713,7.5095,7.3841,7.4441,417100.0],["2016-09-30",7.4604,7.4822,7.2695,7.3077,408300.0],["2016-10-03",7.275,7.275,7.1059,7.1114,228000.0],["2016-10-04",7.1114,7.1114,6.9423,6.9805,203100.0],["2016-10-05",6.9587,7.0132,6.9096,6.9096,257800.0],["2016-10-06",6.8987,6.986,6.8278,6.975,204800.0],["2016-10-07",7.0405,7.1223,6.9532,6.9587,172800.0],["2016-10-10",6.9587,7.0569,6.9532,7.0023,134100.0],["2016-10-11",6.9969,7.0132,6.8387,6.8932,245800.0],["2016-10-12",6.8769,7.0732,6.8769,7.0459,184800.0],["2016-10-13",7.0405,7.2532,7.0405,7.1441,214000.0],["2016-10-14",7.2532,7.4277,7.1605,7.3841,374200.0],["2016-10-17",7.3732,7.4659,7.2041,7.4168,280000.0],["2016-10-18",7.455,7.5422,7.4168,7.4713,176900.0],["2016-10-19",7.455,7.5259,7.4222,7.4822,136900.0],["2016-10-20",7.4331,7.4931,7.2532,7.4222,254500.0],["2016-10-21",7.3513,7.6295,7.3513,7.5477,207400.0],["2016-10-24",7.5804,7.6458,7.4986,7.5422,217100.0],["2016-10-25",7.5259,7.6022,7.4877,7.4986,185600.0],["2016-10-26",7.4877,7.5368,7.3786,7.3786,143600.0],["2016-10-27",7.3513,7.4004,7.2205,7.2259,127400.0],["2016-10-28",7.2205,7.335,7.215,7.2477,182400.0],["2016-10-31",7.2586,7.3622,7.2477,7.3241,214000.0],["2016-11-01",7.4059,7.4113,7.2423,7.2695,236700.0],["2016-11-02",7.2041,7.2804,7.1768,7.1877,254500.0],["2016-11-03",7.1877,7.2695,7.1387,7.1441,287400.0],["2016-11-04",7.1441,7.275,7.1059,7.1605,440600.0],["2016-11-07",7.2477,7.3677,7.2314,7.3241,221600.0],["2016-11-08",7.3186,7.4113,7.3186,7.3513,206800.0],["2016-11-09",7.2259,7.4168,7.1605,7.3786,312900.0],["2016-11-10",7.3732,7.4168,7.1332,7.3677,589100.0],["2016-11-11",7.3623,7.6186,7.3513,7.5531,686300.0],["2016-11-14",7.5967,7.7167,7.504,7.6895,405200.0],["2016-11-15",7.7331,7.8858,7.6077,7.6131,656500.0],["2016-11-16",7.5858,7.7658,7.5858,7.7494,332600.0],["2016-11-17",7.7713,7.8803,7.684,7.7167,307200.0],["2016-11-18",7.7331,7.8967,7.7222,7.8912,222700.0],["2016-11-21",7.9076,8.0385,7.684,7.8149,371800.0],["2016-11-22",7.864,8.0548,7.8094,8.0494,312600.0],["2016-11-23",8.0112,8.033,7.8858,7.9458,249700.0],["2016-11-25",7.9567,8.1312,7.9349,8.1312,145800.0],["2016-11-28",8.1366,8.1694,7.9512,8.0167,519600.0],["2016-11-29",8.033,8.1639,7.8803,7.9403,630100.0],["2016-11-30",7.924,7.9676,7.564,7.6622,3245200.0],["2016-12-01",7.6186,7.684,7.5586,7.6676,473400.0],["2016-12-02",7.6622,7.8422,7.6567,7.7876,429100.0],["2016-12-05",7.7985,7.8858,7.7549,7.8585,271300.0],["2016-12-06",7.9185,7.9403,7.8203,7.8912,264200.0],["2016-12-07",7.9294,8.1366,7.8858,7.9949,428900.0],["2016-12-08",7.9949,8.0712,7.8803,8.0003,325800.0],["2016-12-09",8.0221,8.0767,7.9785,8.0439,307200.0],["2016-12-12",8.0548,8.0658,7.9403,7.9403,334700.0],["2016-12-13",7.9949,8.0603,7.8203,7.8912,303600.0],["2016-12-14",7.7004,7.8258,7.6131,7.6513,455900.0],["2016-12-15",7.6295,7.7549,7.624,7.7113,394400.0],["2016-12-16",7.7113,7.8422,7.6895,7.7767,1255700.0],["2016-12-19",7.8422,7.9567,7.8313,7.9567,276300.0],["2016-12-20",7.9294,8.093,7.8367,7.8912,333700.0],["2016-12-21",7.9076,8.0058,7.7767,7.8203,356800.0],["2016-12-22",7.7876,7.8585,7.744,7.8094,207100.0],["2016-12-23",7.9101,7.9829,7.9101,7.9717,131300.0],["2016-12-27",7.9213,8.022,7.871,7.9829,124300.0],["2016-12-28",7.9493,7.9996,7.8598,7.8933,172200.0],["2016-12-29",7.9101,8.05,7.9101,8.0388,156700.0],["2016-12-30",8.0276,8.1619,7.9269,8.1507,196900.0],["2017-01-03",8.1563,8.229,8.0891,8.2234,225300.0],["2017-01-04",8.2234,8.3185,8.2122,8.3185,283100.0],["2017-01-05",8.2738,8.3689,8.2178,8.2458,283500.0],["2017-01-06",8.2402,8.2793,8.1339,8.2066,260400.0],["2017-01-09",8.2234,8.2514,8.05,8.0556,221900.0],["2017-01-10",8.0276,8.1115,7.9717,7.9996,170900.0],["2017-01-11",7.9996,8.1003,7.9773,8.022,106400.0],["2017-01-12",8.05,8.0668,7.8654,7.9996,186200.0],["2017-01-13",7.9773,8.0836,7.9773,8.0276,111600.0],["2017-01-17",8.0164,8.0947,8.0164,8.0388,145200.0],["2017-01-18",8.0332,8.1003,8.0108,8.0388,118000.0],["2017-01-19",8.0332,8.078,8.0052,8.0332,246900.0],["2017-01-20",8.022,8.0947,7.9996,8.0164,107600.0],["2017-01-23",7.9885,8.1059,7.9885,8.0332,99800.0],["2017-01-24",8.0556,8.1059,8.0164,8.0612,112200.0],["2017-01-25",8.0444,8.1059,8.0108,8.0556,82300.0],["2017-01-26",8.0388,8.0668,7.9717,7.9773,137300.0],["2017-01-27",7.9996,8.022,7.8262,7.8598,115600.0],["2017-01-30",7.8038,7.8318,7.5633,7.6025,251000.0],["2017-01-31",7.608,7.7871,7.5577,7.7087,184200.0],["2017-02-01",7.6976,7.8374,7.5577,7.5689,184000.0],["2017-02-02",7.6025,7.8038,7.6025,7.6864,172400.0],["2017-02-03",7.7535,7.7927,7.636,7.7031,380300.0],["2017-02-06",7.7199,7.8038,7.692,7.6976,107400.0],["2017-02-07",7.7143,7.7815,7.5913,7.6192,104800.0],["2017-02-08",7.5969,7.6472,7.5521,7.5857,116000.0],["2017-02-09",7.5018,7.7703,7.2276,7.5185,291300.0],["2017-02-10",7.4962,7.692,7.4514,7.6752,135600.0],["2017-02-13",7.6808,7.7647,7.6528,7.7423,168200.0],["2017-02-14",7.7367,7.7815,7.6696,7.7199,133900.0],["2017-02-15",7.7031,7.8933,7.6416,7.664,367800.0],["2017-02-16",7.6416,7.7423,7.6416,7.7199,299200.0],["2017-02-17",7.7367,7.7759,7.6864,7.7199,485200.0],["2017-02-21",7.7255,7.815,7.6584,7.7871,232600.0],["2017-02-22",7.7703,7.8318,7.692,7.7871,246100.0],["2017-02-23",7.7927,7.8766,7.7199,7.8598,197000.0],["2017-02-24",7.8486,7.8989,7.7815,7.8822,164900.0],["2017-02-27",7.8486,7.9381,7.843,7.9101,280100.0],["2017-02-28",7.8766,7.9157,7.7367,7.8038,769500.0],["2017-03-01",7.8038,7.9493,7.7982,7.8654,330400.0],["2017-03-02",7.8654,7.8766,7.7759,7.8318,171700.0],["2017-03-03",7.815,7.8598,7.692,7.8262,207900.0],["2017-03-06",7.7871,7.8486,7.7479,7.8262,146600.0],["2017-03-07",7.8038,7.8822,7.7535,7.7871,203100.0],["2017-03-08",7.7311,7.7871,7.4794,7.5018,405500.0],["2017-03-09",7.485,7.5633,7.3507,7.3507,221600.0],["2017-03-10",7.3955,7.429,7.278,7.4178,265200.0],["2017-03-13",7.4234,7.4962,7.4067,7.4458,186800.0],["2017-03-14",7.4962,7.4962,7.3619,7.4514,221400.0],["2017-03-15",7.4738,7.6472,7.4738,7.6248,152600.0],["2017-03-16",7.5913,7.7311,7.5913,7.6864,222600.0],["2017-03-17",7.6864,7.8206,7.6528,7.8094,476500.0],["2017-03-20",7.7759,7.815,7.5801,7.692,267800.0],["2017-03-21",7.6752,7.7311,7.6192,7.6248,422100.0],["2017-03-22",7.6248,7.6696,7.4346,7.6304,290900.0],["2017-03-23",7.6136,7.7703,7.5633,7.7311,220800.0],["2017-03-24",7.7479,7.7591,7.664,7.6696,130500.0],["2017-03-27",7.6639,7.7433,7.5448,7.6299,249800.0],["2017-03-28",7.6129,7.6809,7.5561,7.6639,149200.0],["2017-03-29",7.6299,7.732,7.6185,7.715,125200.0],["2017-03-30",7.7206,7.8001,7.6866,7.766,272500.0],["2017-03-31",7.766,7.9078,7.749,7.8795,307300.0],["2017-04-03",7.8908,7.8908,7.7887,7.8057,135300.0],["2017-04-04",7.8001,7.8625,7.7717,7.8114,132300.0],["2017-04-05",7.8171,7.8738,7.749,7.8511,180500.0],["2017-04-06",7.8681,7.9419,7.8001,7.9419,162400.0],["2017-04-07",7.9532,7.9532,7.8851,7.9078,81100.0],["2017-04-10",7.8965,7.9646,7.8681,7.9419,117800.0],["2017-04-11",7.9419,8.1631,7.9192,8.1518,178600.0],["2017-04-12",8.1915,8.1915,8.0894,8.1574,189100.0],["2017-04-13",8.1688,8.1858,8.0724,8.1064,189900.0],["2017-04-17",8.1177,8.1858,8.078,8.1347,193900.0],["2017-04-18",8.1234,8.339,8.0837,8.2993,300600.0],["2017-04-19",8.2936,8.3276,8.2255,8.2539,170300.0],["2017-04-20",8.2369,8.3276,8.1972,8.3049,157900.0],["2017-04-21",8.3276,8.3787,8.2539,8.2766,241000.0],["2017-04-24",8.2936,8.3163,8.1688,8.2198,175900.0],["2017-04-25",8.2255,8.3163,8.2142,8.2425,172300.0],["2017-04-26",8.2539,8.3163,8.1915,8.2596,246100.0],["2017-04-27",8.2766,8.3049,8.2028,8.2085,160800.0],["2017-04-28",8.2028,8.2028,8.0383,8.0894,132700.0],["2017-05-01",8.1007,8.1688,8.044,8.1404,179300.0],["2017-05-02",8.0667,8.2425,7.9702,7.9816,251600.0],["2017-05-03",7.9702,8.027,7.7547,7.8171,331200.0],["2017-05-04",7.8057,7.9646,7.7547,7.9135,248300.0],["2017-05-05",7.9249,8.0553,7.8965,7.9986,271900.0],["2017-05-08",7.9816,8.0213,7.7433,7.8171,278000.0],["2017-05-09",7.4597,7.5164,7.3292,7.403,2946200.0],["2017-05-10",7.42,7.6015,7.3633,7.5164,1550700.0],["2017-05-11",7.5164,7.5448,7.3462,7.403,1034000.0],["2017-05-12",7.3689,7.4597,7.2725,7.2895,479800.0],["2017-05-15",7.2895,7.3746,7.2668,7.3633,685700.0],["2017-05-16",7.3746,7.4257,7.2158,7.2441,579300.0],["2017-05-17",7.2271,7.3235,7.1817,7.2952,547000.0],["2017-05-18",7.3235,7.3519,7.2441,7.3462,468300.0],["2017-05-19",7.3462,7.4427,7.3009,7.3519,636100.0],["2017-05-22",7.3633,7.4427,7.3462,7.4257,541600.0],["2017-05-23",7.454,7.5391,7.4143,7.4427,390900.0],["2017-05-24",7.4597,7.5278,7.4257,7.4654,194400.0],["2017-05-25",7.5107,7.5278,7.437,7.471,240500.0],["2017-05-26",7.4824,7.4824,7.3689,7.42,203600.0],["2017-05-30",7.42,7.454,7.3803,7.4313,374600.0],["2017-05-31",7.4257,7.4937,7.3803,7.4937,423900.0],["2017-06-01",7.4881,7.6753,7.4483,7.6412,442700.0],["2017-06-02",7.6866,7.7717,7.5788,7.6696,332000.0],["2017-06-05",7.6469,7.7603,7.6015,7.6526,550900.0],["2017-06-06",7.6469,7.6469,7.5561,7.5618,184800.0],["2017-06-07",7.5731,7.6355,7.5448,7.6242,211300.0],["2017-06-08",7.6242,7.6242,7.4824,7.5902,344400.0],["2017-06-09",7.5675,7.6923,7.5334,7.6355,352300.0],["2017-06-12",7.6242,7.732,7.6242,7.7093,317800.0],["2017-06-13",8.027,8.1121,7.8908,8.0724,1415900.0],["2017-06-14",8.0724,8.2142,7.9873,8.2142,863500.0],["2017-06-15",8.1064,8.2369,8.0837,8.0894,791600.0],["2017-06-16",8.0213,8.1291,7.8001,8.1291,7325600.0],["2017-06-19",8.0894,8.1631,7.8227,7.8454,1039000.0],["2017-06-20",7.8227,7.8398,7.6753,7.766,736700.0],["2017-06-21",7.7717,7.8227,7.6979,7.8114,540000.0],["2017-06-22",7.8057,7.8511,7.6809,7.7717,659700.0],["2017-06-23",7.6866,7.766,7.5448,7.6185,2421500.0],["2017-06-26",7.6128,7.6588,7.5207,7.5782,806000.0],["2017-06-27",7.6703,7.9177,7.6358,7.6415,783100.0],["2017-06-28",7.63,7.6531,7.4689,7.5207,629200.0],["2017-06-29",7.4632,7.5322,7.3941,7.4459,533100.0],["2017-06-30",7.4689,7.4747,7.3653,7.4517,569000.0],["2017-07-03",7.4517,7.5092,7.3768,7.5034,396000.0],["2017-07-05",7.5092,7.5322,7.3769,7.4114,567400.0],["2017-07-06",7.3826,7.4344,7.3078,7.3423,591900.0],["2017-07-07",7.3366,7.3941,7.2905,7.3596,391300.0],["2017-07-10",7.3596,7.4517,7.302,7.3251,492200.0],["2017-07-11",7.3136,7.4171,7.302,7.3884,509700.0],["2017-07-12",7.4689,7.5955,7.4574,7.4977,384300.0],["2017-07-13",7.4862,7.4862,7.3941,7.4459,311100.0],["2017-07-14",7.4632,7.5495,7.4517,7.5322,307900.0],["2017-07-17",7.5265,7.5955,7.4862,7.5782,288000.0],["2017-07-18",7.5898,7.6646,7.5322,7.6013,388000.0],["2017-07-19",7.6185,7.6531,7.5667,7.6013,299000.0],["2017-07-20",7.6243,7.7279,7.6185,7.7048,431200.0],["2017-07-21",7.7336,7.7336,7.5667,7.5782,202100.0],["2017-07-24",7.5783,7.6818,7.538,7.5725,219600.0],["2017-07-25",7.5955,7.6473,7.5667,7.584,274900.0],["2017-07-26",7.584,7.6818,7.5667,7.6531,288900.0],["2017-07-27",7.6473,7.7279,7.5725,7.7048,247800.0],["2017-07-28",7.6818,7.7221,7.6128,7.6933,291400.0],["2017-07-31",7.7048,7.7048,7.607,7.63,468800.0],["2017-08-01",7.5955,7.7739,7.5955,7.7221,269100.0],["2017-08-02",7.7048,7.7106,7.561,7.5955,228300.0],["2017-08-03",7.6013,7.7624,7.5437,7.7451,408300.0],["2017-08-04",7.7279,7.7969,7.7279,7.7739,284500.0],["2017-08-07",7.7681,7.7739,7.6991,7.7221,138500.0],["2017-08-08",7.7048,7.7394,7.6415,7.6761,195600.0],["2017-08-09",7.6703,7.6818,7.584,7.6646,210100.0],["2017-08-10",7.6415,7.6933,7.5725,7.584,224000.0],["2017-08-11",7.4804,7.5437,7.4517,7.4804,275000.0],["2017-08-14",7.4977,7.7566,7.4632,7.7279,418100.0],["2017-08-15",7.6991,7.6991,7.5725,7.5782,225200.0],["2017-08-16",7.5725,7.6646,7.5552,7.5782,325500.0],["2017-08-17",7.5667,7.7048,7.5667,7.5898,299700.0],["2017-08-18",7.538,7.561,7.4632,7.5034,1097700.0],["2017-08-21",7.5034,7.6185,7.4804,7.6185,158800.0],["2017-08-22",7.6243,7.6473,7.5725,7.63,176600.0],["2017-08-23",7.6185,7.7221,7.6128,7.7048,151400.0],["2017-08-24",7.7106,7.7681,7.6588,7.6646,300200.0],["2017-08-25",7.7048,7.7509,7.607,7.7106,335100.0],["2017-08-28",7.7106,7.7509,7.5955,7.607,275300.0],["2017-08-29",7.6243,7.6703,7.5898,7.6243,213600.0],["2017-08-30",7.6013,7.6991,7.5725,7.6876,316200.0],["2017-08-31",7.6991,7.8084,7.6933,7.6933,339400.0],["2017-09-01",7.7163,7.7854,7.6646,7.7739,207600.0],["2017-09-05",7.7624,7.8142,7.6013,7.6358,266200.0],["2017-09-06",7.7279,7.8487,7.6933,7.8314,454900.0],["2017-09-07",7.8372,7.8487,7.7739,7.8084,233600.0],["2017-09-08",7.7739,7.8487,7.7394,7.8027,217500.0],["2017-09-11",7.8257,7.8487,7.8027,7.8314,154700.0],["2017-09-12",7.8257,7.8372,7.7048,7.7451,191000.0],["2017-09-13",7.7394,7.8084,7.7394,7.8027,163500.0],["2017-09-14",7.7912,7.8372,7.7451,7.8257,210200.0],["2017-09-15",7.8429,7.8429,7.7279,7.8314,437100.0],["2017-09-18",7.8372,7.8429,7.7796,7.8027,202900.0],["2017-09-19",7.7969,7.8257,7.7566,7.8199,242500.0],["2017-09-20",7.8314,7.8544,7.7739,7.8544,332500.0],["2017-09-21",7.8544,7.8544,7.8084,7.8314,329700.0],["2017-09-22",7.8429,7.8487,7.8199,7.8314,239300.0],["2017-09-25",7.8429,8.0846,7.8199,8.0041,773600.0],["2017-09-26",8.0216,8.1149,8.0041,8.1032,208200.0],["2017-09-27",8.1032,8.1091,7.9516,8.0857,304500.0],["2017-09-28",8.0566,8.0857,7.9632,8.0507,165300.0],["2017-09-29",8.0799,8.1032,8.0157,8.0566,228600.0],["2017-10-02",8.0857,8.2024,8.0566,8.1674,295500.0],["2017-10-03",8.1732,8.1907,8.1266,8.1382,226700.0],["2017-10-04",8.1557,8.1907,8.1207,8.1382,382200.0],["2017-10-05",8.1674,8.1791,8.1382,8.1557,233700.0],["2017-10-06",8.1441,8.1441,8.0624,8.1266,261900.0],["2017-10-09",8.1382,8.1966,8.1032,8.1266,192300.0],["2017-10-10",8.1441,8.2141,8.1266,8.1674,129100.0],["2017-10-11",8.1849,8.2666,8.1849,8.2491,216300.0],["2017-10-12",8.2199,8.3074,8.2024,8.2899,146700.0],["2017-10-13",8.2899,8.3133,8.2549,8.2957,180900.0],["2017-10-16",8.2899,8.3249,8.2549,8.2841,171700.0],["2017-10-17",8.2316,8.3133,8.2316,8.2666,76900.0],["2017-10-18",8.2549,8.3308,8.2374,8.3016,136000.0],["2017-10-19",8.2257,8.3016,8.2082,8.2782,255600.0],["2017-10-20",8.3074,8.3074,8.2549,8.2666,486000.0],["2017-10-23",8.2782,8.2899,8.2374,8.2782,140500.0],["2017-10-24",8.2724,8.3016,8.2082,8.2549,196500.0],["2017-10-25",8.2316,8.2491,8.1149,8.1674,248500.0],["2017-10-26",8.1907,8.2141,8.1032,8.1207,214500.0],["2017-10-27",8.1441,8.2491,8.0741,8.2199,269700.0],["2017-10-30",8.1966,8.2724,8.1674,8.2374,365800.0],["2017-10-31",8.3424,8.3833,8.2199,8.3249,759900.0],["2017-11-01",8.3424,8.3716,8.2666,8.3249,275200.0],["2017-11-02",8.3249,8.4708,8.3016,8.4708,322200.0],["2017-11-03",8.4708,8.4708,8.3483,8.4358,248200.0],["2017-11-06",8.4824,8.6049,8.4474,8.5466,440600.0],["2017-11-07",8.5466,8.7158,8.5466,8.6516,356100.0],["2017-11-08",8.6341,8.71,8.5874,8.6925,319100.0],["2017-11-09",8.6516,8.7508,8.6458,8.6983,360800.0],["2017-11-10",8.7683,8.8441,8.71,8.7333,305400.0],["2017-11-13",8.7625,8.885,8.7216,8.7975,489900.0],["2017-11-14",8.7683,8.8266,8.7333,8.7858,292000.0],["2017-11-15",8.7741,8.7741,8.675,8.6866,263900.0],["2017-11-16",8.675,8.8091,8.6633,8.7741,264300.0],["2017-11-17",8.7508,8.8266,8.6808,8.78,352300.0],["2017-11-20",8.78,8.8091,8.7333,8.7858,238500.0],["2017-11-21",8.8033,8.9491,8.7975,8.8966,316000.0],["2017-11-22",8.8733,8.9433,8.8733,8.9083,173400.0],["2017-11-24",8.9375,8.9608,8.8966,8.9375,135300.0],["2017-11-27",8.9433,8.9841,8.8791,8.885,309200.0],["2017-11-28",8.9316,8.99,8.9141,8.9725,264100.0],["2017-11-29",8.9725,9.095,8.9725,9.0775,317000.0],["2017-11-30",9.1008,9.1125,8.9958,9.0133,583600.0],["2017-12-01",9.0308,9.0308,8.8091,8.9725,391500.0],["2017-12-04",9.025,9.1708,9.0075,9.0075,372000.0],["2017-12-05",8.9841,9.025,8.85,8.885,382000.0],["2017-12-06",8.9083,9.0191,8.9083,8.9258,374600.0],["2017-12-07",8.8908,9.0367,8.8908,9.0016,883900.0],["2017-12-08",9.0367,9.0775,8.9841,9.0483,310200.0],["2017-12-11",9.0367,9.1533,9.0192,9.1008,279100.0],["2017-12-12",9.13,9.1883,9.025,9.095,325900.0],["2017-12-13",9.0892,9.1417,9.0717,9.1125,331500.0],["2017-12-14",9.1358,9.1417,9.0308,9.0892,318700.0],["2017-12-15",9.0833,9.1708,9.0717,9.1592,687900.0],["2017-12-18",9.1942,9.34,9.1942,9.2467,337600.0],["2017-12-19",9.2408,9.2817,8.9841,9.025,548300.0],["2017-12-20",9.0133,9.1183,9.0075,9.0366,361000.0],["2017-12-21",9.0483,9.095,9.0133,9.06,258500.0],["2017-12-22",9.1008,9.1008,9.025,9.0366,325600.0],["2017-12-26",9.0426,9.143,9.0426,9.1252,226400.0],["2017-12-27",9.143,9.1489,9.0721,9.0898,141500.0],["2017-12-28",9.1075,9.1784,9.0662,9.1489,205100.0],["2017-12-29",9.1666,9.202,9.1371,9.1725,212300.0],["2018-01-02",9.1902,9.1902,9.0839,9.1725,303000.0],["2018-01-03",9.1725,9.2493,9.0603,9.0957,277600.0],["2018-01-04",9.1193,9.1193,8.9126,8.9362,255300.0],["2018-01-05",8.9244,8.9422,8.824,8.9008,318700.0],["2018-01-08",8.5582,8.7945,8.4992,8.5641,1626000.0],["2018-01-09",8.5641,8.6468,8.4874,8.5582,351100.0],["2018-01-10",8.5051,8.6173,8.4401,8.4874,300200.0],["2018-01-11",8.5051,8.6173,8.4933,8.5819,379300.0],["2018-01-12",8.5878,8.6055,8.4815,8.4874,312300.0],["2018-01-16",8.511,8.6055,8.511,8.5464,432400.0],["2018-01-17",8.5523,8.635,8.5169,8.6291,333200.0],["2018-01-18",8.635,8.6468,8.4815,8.4992,283600.0],["2018-01-19",8.4933,8.6173,8.4696,8.6114,298400.0],["2018-01-22",8.6055,8.6468,8.5641,8.6055,254400.0],["2018-01-23",8.6291,8.8063,8.6173,8.7827,224000.0],["2018-01-24",8.7827,8.8063,8.6468,8.6646,232200.0],["2018-01-25",8.6705,8.7472,8.635,8.7295,277100.0],["2018-01-26",8.7354,8.7354,8.5996,8.6527,182400.0],["2018-01-29",8.511,8.6409,8.511,8.576,247800.0],["2018-01-30",8.5405,8.5937,8.4283,8.4637,260100.0],["2018-01-31",8.4933,8.5523,8.4401,8.4992,242600.0],["2018-02-01",8.4933,8.5287,8.3161,8.3397,255300.0],["2018-02-02",8.2925,8.2984,8.1566,8.2511,232400.0],["2018-02-05",8.2334,8.2688,7.8672,7.9204,315400.0],["2018-02-06",7.6841,7.9381,7.5187,7.5719,650200.0],["2018-02-07",7.5601,7.8672,7.5305,7.7314,343600.0],["2018-02-08",7.7314,7.8081,7.6132,7.6191,480500.0],["2018-02-09",7.6546,7.8318,7.6132,7.7668,707700.0],["2018-02-12",7.7904,7.7904,7.5424,7.755,471300.0],["2018-02-13",7.7904,7.9558,7.7845,7.9322,508900.0],["2018-02-14",7.8436,7.8436,7.6959,7.8081,251400.0],["2018-02-15",7.8259,7.9558,7.8259,7.9381,233100.0],["2018-02-16",7.9204,8.0562,7.9204,8.003,302100.0],["2018-02-20",7.9735,8.003,7.8022,7.814,245400.0],["2018-02-21",7.8081,7.9145,7.7668,7.7845,280900.0],["2018-02-22",7.814,7.8672,7.7136,7.82,226600.0],["2018-02-23",7.9026,7.9735,7.8436,7.9558,158500.0],["2018-02-26",7.9558,7.9676,7.8849,7.9204,172100.0],["2018-02-27",7.9204,7.9617,7.7195,7.7254,282500.0],["2018-02-28",7.7845,7.8967,7.7195,7.7254,336300.0],["2018-03-01",7.7077,7.8672,7.6841,7.8318,335600.0],["2018-03-02",7.7786,7.8967,7.7727,7.8849,150900.0],["2018-03-05",7.879,8.0208,7.879,7.944,180500.0],["2018-03-06",7.9204,8.0916,7.8967,8.0503,234400.0],["2018-03-07",8.0326,8.1271,8.0326,8.0975,250500.0],["2018-03-08",8.1448,8.1802,7.9617,7.9971,237500.0],["2018-03-09",8.0208,8.0798,7.9204,8.0503,174500.0],["2018-03-12",8.0621,8.1566,8.0444,8.1566,203100.0],["2018-03-13",8.1802,8.257,8.1625,8.1802,259700.0],["2018-03-14",8.2275,8.2747,8.1625,8.198,166300.0],["2018-03-15",8.2216,8.2216,8.1035,8.1212,185100.0],["2018-03-16",8.1389,8.2629,8.0798,8.2511,485800.0],["2018-03-19",8.2157,8.2275,8.1153,8.1212,276400.0],["2018-03-20",8.1153,8.1802,7.9853,8.0208,276700.0],["2018-03-21",7.9971,8.0326,7.8259,7.8495,498000.0],["2018-03-22",7.8436,8.0857,7.8436,7.8731,464200.0],["2018-03-23",7.879,7.879,7.6487,7.6605,504100.0],["2018-03-26",7.7432,7.9026,7.7077,7.8967,392600.0],["2018-03-27",7.8967,8.0946,7.7588,8.0047,497100.0],["2018-03-28",8.0167,8.2145,7.9747,8.1905,332200.0],["2018-03-29",8.2085,8.2625,8.1366,8.2085,340000.0],["2018-04-02",8.1965,8.2505,7.9747,8.0466,259700.0],["2018-04-03",8.0526,8.2625,7.9807,8.1845,254600.0],["2018-04-04",8.1426,8.3524,8.1426,8.2865,348000.0],["2018-04-05",8.3284,8.3284,8.1965,8.2805,235900.0],["2018-04-06",8.2625,8.3165,8.1606,8.1905,191700.0],["2018-04-09",8.2085,8.2505,8.1306,8.1666,193300.0],["2018-04-10",8.2145,8.2445,8.1366,8.2145,282800.0],["2018-04-11",8.1965,8.2925,8.1726,8.2505,205600.0],["2018-04-12",8.2685,8.2685,8.0946,8.1006,143400.0],["2018-04-13",8.1186,8.1306,8.0466,8.0886,159000.0],["2018-04-16",8.1006,8.2385,8.0346,8.1965,150100.0],["2018-04-17",8.2325,8.3284,8.2145,8.2565,244000.0],["2018-04-18",8.2745,8.3344,8.2745,8.2925,165200.0],["2018-04-19",8.2625,8.2865,8.1366,8.1725,185500.0],["2018-04-20",8.1486,8.2085,8.0107,8.0346,259500.0],["2018-04-23",8.0226,8.0526,7.8488,7.8967,315300.0],["2018-04-24",7.8967,7.9447,7.8008,7.9267,282100.0],["2018-04-25",7.9147,7.9627,7.8188,7.9087,148500.0],["2018-04-26",7.9327,8.1006,7.9327,8.0586,227500.0],["2018-04-27",8.0646,8.1905,8.0646,8.1785,133800.0],["2018-04-30",8.1606,8.2445,8.1246,8.1366,140000.0],["2018-05-01",8.0107,8.3045,7.9807,8.2865,211300.0],["2018-05-02",8.2445,8.2985,8.1366,8.2925,202700.0],["2018-05-03",8.2925,8.3584,8.2385,8.2805,210300.0],["2018-05-04",8.3404,8.4184,8.2505,8.3524,202800.0],["2018-05-07",8.3884,8.4604,8.3524,8.4184,162100.0],["2018-05-08",8.4064,8.4244,8.3045,8.3824,198000.0],["2018-05-09",8.3884,8.4244,8.3344,8.3884,90800.0],["2018-05-10",8.4244,8.4484,8.2985,8.3404,243100.0],["2018-05-11",8.3225,8.3764,8.3105,8.3464,132700.0],["2018-05-14",8.3284,8.3884,8.2805,8.2925,217800.0],["2018-05-15",8.2685,8.2685,8.1666,8.1725,174600.0],["2018-05-16",8.1905,8.2805,8.1905,8.2325,212100.0],["2018-05-17",8.2265,8.2685,8.1186,8.1426,145200.0],["2018-05-18",8.1845,8.2565,8.0886,8.2325,379700.0],["2018-05-21",8.2505,8.4124,8.2145,8.3944,447300.0],["2018-05-22",8.3944,8.4124,8.3464,8.3764,318100.0],["2018-05-23",8.3944,8.6942,8.3884,8.6642,703500.0],["2018-05-24",8.6462,8.6822,8.5923,8.6522,302500.0],["2018-05-25",8.6462,8.6882,8.5383,8.5923,162300.0],["2018-05-29",8.5503,8.6942,8.5023,8.6582,282100.0],["2018-05-30",8.6642,8.7781,8.6402,8.7362,390500.0],["2018-05-31",8.7482,8.7781,8.6103,8.6342,328500.0],["2018-06-01",8.6462,8.6822,8.4903,8.6103,309300.0],["2018-06-04",8.6462,8.7182,8.6103,8.6462,335200.0],["2018-06-05",8.6822,8.7062,8.5923,8.6163,263200.0],["2018-06-06",8.6462,8.6702,8.5863,8.6582,260100.0],["2018-06-07",8.6762,8.7602,8.6642,8.7002,209800.0],["2018-06-08",8.6642,8.8081,8.6222,8.7482,271300.0],["2018-06-11",8.7242,8.8081,8.7242,8.7781,185900.0],["2018-06-12",8.7602,8.8561,8.7422,8.7721,216900.0],["2018-06-13",8.7602,8.8201,8.5683,8.6342,199000.0],["2018-06-14",8.6882,8.9101,8.3944,8.7781,2936300.0],["2018-06-15",8.7781,8.934,8.7722,8.8381,568000.0],["2018-06-18",8.8441,8.934,8.8201,8.8981,209500.0],["2018-06-19",8.8981,8.97,8.8501,8.8681,233100.0],["2018-06-20",8.8921,8.994,8.8681,8.976,226300.0],["2018-06-21",8.964,9.0839,8.9101,9.0839,220300.0],["2018-06-22",9.0899,9.1439,9.03,9.1079,548900.0],["2018-06-25",9.1079,9.1319,9.06,9.0779,414400.0],["2018-06-26",9.0962,9.2785,9.0536,9.1509,819000.0],["2018-06-27",9.1691,9.2238,9.1022,9.1144,462200.0],["2018-06-28",9.1023,9.1387,8.9929,9.005,458000.0],["2018-06-29",9.005,9.0962,8.9017,9.0536,362500.0],["2018-07-02",9.0233,9.1022,8.9503,9.0779,319100.0],["2018-07-03",9.1023,9.2299,9.0719,9.2055,206000.0],["2018-07-05",9.4729,9.5094,9.2967,9.3878,552800.0],["2018-07-06",9.4425,9.4547,9.3635,9.4364,454500.0],["2018-07-09",9.4243,9.4486,9.2542,9.3271,382100.0],["2018-07-10",9.3392,9.4425,9.2663,9.3939,477300.0],["2018-07-11",9.3514,9.4486,9.3453,9.3575,248500.0],["2018-07-12",9.4,9.4182,9.3271,9.3696,193800.0],["2018-07-13",9.3939,9.4668,9.3331,9.3453,202000.0],["2018-07-16",9.3271,9.3757,9.2299,9.2906,219900.0],["2018-07-17",9.3088,9.3575,9.1448,9.1569,224900.0],["2018-07-18",9.1387,9.1934,9.0962,9.163,264400.0],["2018-07-19",9.1752,9.3818,9.1752,9.3696,510000.0],["2018-07-20",9.3575,9.3575,9.1752,9.1995,203400.0],["2018-07-23",9.1752,9.1873,9.084,9.1509,200800.0],["2018-07-24",9.1569,9.242,9.0901,9.1691,291800.0],["2018-07-25",9.1569,9.242,9.1266,9.1448,270900.0],["2018-07-26",9.1812,9.2663,9.163,9.2116,208800.0],["2018-07-27",9.2663,9.2663,8.9807,8.999,169500.0],["2018-07-30",8.9625,9.163,8.7924,9.1205,293100.0],["2018-07-31",9.163,9.3757,8.9929,9.1752,350200.0],["2018-08-01",9.2481,9.4121,9.0172,9.3939,385700.0],["2018-08-02",9.4061,9.4972,9.3575,9.3818,326000.0],["2018-08-03",9.3635,9.4182,9.2724,9.4,232500.0],["2018-08-06",9.4182,9.6552,9.4182,9.479,429800.0],["2018-08-07",9.479,9.558,9.3878,9.5458,230600.0],["2018-08-08",9.5458,9.564,9.4486,9.4668,338600.0],["2018-08-09",9.5033,9.5701,9.4608,9.4911,235500.0],["2018-08-10",9.4547,9.5033,9.3635,9.3696,780900.0],["2018-08-13",9.4364,9.4851,9.3514,9.4182,214800.0],["2018-08-14",9.3939,9.5215,9.3939,9.4729,163300.0],["2018-08-15",9.4668,9.5762,9.4608,9.5215,287200.0],["2018-08-16",9.5337,9.6673,9.5276,9.6309,198300.0],["2018-08-17",9.6127,9.7281,9.5701,9.716,396000.0],["2018-08-20",9.722,9.8071,9.6917,9.7463,229100.0],["2018-08-21",9.7342,9.8253,9.7099,9.7828,235400.0],["2018-08-22",9.7646,9.7949,9.6309,9.643,191800.0],["2018-08-23",9.6248,9.6613,9.6066,9.637,166600.0],["2018-08-24",9.5823,9.6552,9.5701,9.6309,145500.0],["2018-08-27",9.6127,9.6552,9.5033,9.5458,191400.0],["2018-08-28",9.558,9.6309,9.4911,9.6309,140600.0],["2018-08-29",9.637,9.6734,9.5397,9.6248,150400.0],["2018-08-30",9.6066,9.6309,9.5397,9.558,148200.0],["2018-08-31",9.5397,9.637,9.4486,9.4729,266100.0],["2018-09-04",9.4729,9.4972,9.3028,9.3392,170700.0],["2018-09-05",9.3149,9.5519,9.2542,9.5094,175100.0],["2018-09-06",9.5215,9.6187,9.5154,9.5397,141900.0],["2018-09-07",9.5033,9.5458,9.3635,9.4,143100.0],["2018-09-10",9.4121,9.4547,9.3514,9.3818,118100.0],["2018-09-11",9.3878,9.4121,9.2845,9.2967,149100.0],["2018-09-12",9.3088,9.321,9.1934,9.2055,214500.0],["2018-09-13",9.2481,9.3331,9.2055,9.3028,113700.0],["2018-09-14",9.2845,9.2845,9.1691,9.2663,176600.0],["2018-09-17",9.2542,9.3331,9.1873,9.2785,139000.0],["2018-09-18",9.2602,9.3028,9.1934,9.2299,227500.0],["2018-09-19",9.2299,9.2299,8.926,8.9321,223900.0],["2018-09-20",8.9564,9.0172,8.841,8.9929,289200.0],["2018-09-21",8.9807,9.0658,8.9503,9.0476,744600.0],["2018-09-24",8.9868,9.1023,8.7316,8.7984,340400.0],["2018-09-25",8.8046,8.9894,8.6937,8.9217,176100.0],["2018-09-26",8.9217,9.0634,8.8785,8.9956,318900.0],["2018-09-27",9.0079,9.1373,9.0079,9.0634,204900.0],["2018-09-28",9.1312,9.3283,9.0942,9.3098,294800.0],["2018-10-01",9.3222,9.3345,9.2051,9.2174,162600.0],["2018-10-02",9.2236,9.2605,9.0326,9.2421,240300.0],["2018-10-03",9.2605,9.3037,9.1373,9.2174,315600.0],["2018-10-04",9.1681,9.1866,8.9833,9.1435,264400.0],["2018-10-05",9.1558,9.2421,9.0757,9.1003,153300.0],["2018-10-08",9.1065,9.2236,9.1065,9.1743,261400.0],["2018-10-09",9.1866,9.2913,9.1743,9.2482,418500.0],["2018-10-10",9.1989,9.4146,9.1928,9.2359,263200.0],["2018-10-11",9.2112,9.2729,9.0511,9.0511,379500.0],["2018-10-12",9.1188,9.1558,8.9155,8.9402,210600.0],["2018-10-15",8.8785,9.0387,8.8785,8.9894,223400.0],["2018-10-16",9.0141,9.3098,8.971,9.2913,217200.0],["2018-10-17",9.2913,9.3098,9.1435,9.2421,227900.0],["2018-10-18",9.2297,9.3838,9.2297,9.2913,228400.0],["2018-10-19",9.2913,9.3406,9.2112,9.2297,147700.0],["2018-10-22",9.2421,9.4023,9.1743,9.1743,146900.0],["2018-10-23",9.1311,9.3037,9.0449,9.2421,215000.0],["2018-10-24",9.2544,9.3899,9.2359,9.3098,172500.0],["2018-10-25",9.316,9.4639,9.279,9.4207,184500.0],["2018-10-26",9.4084,9.4084,9.162,9.2421,248200.0],["2018-10-29",9.316,9.47,9.2729,9.3468,158900.0],["2018-10-30",9.2975,9.6857,9.2975,9.5378,231700.0],["2018-10-31",9.6117,9.6179,9.2112,9.2297,298800.0],["2018-11-01",9.2236,9.2975,9.1681,9.2421,226300.0],["2018-11-02",9.2236,9.2913,9.0572,9.1188,220100.0],["2018-11-05",9.1743,9.2729,9.1743,9.2667,275200.0],["2018-11-06",9.279,9.3714,9.2544,9.3345,112600.0],["2018-11-07",9.3653,9.5255,9.3468,9.5255,161100.0],["2018-11-08",9.507,9.5994,9.4269,9.5871,138000.0],["2018-11-09",9.5871,9.6056,9.4639,9.5316,106800.0],["2018-11-12",9.5316,9.6117,9.4392,9.4392,176900.0],["2018-11-13",9.4454,9.4762,9.2359,9.3653,211800.0],["2018-11-14",9.4084,9.5008,9.3776,9.3961,169400.0],["2018-11-15",9.3345,9.353,9.2236,9.2975,178200.0],["2018-11-16",9.279,9.3776,9.2359,9.2852,332000.0],["2018-11-19",9.2729,9.3838,9.1558,9.1989,153400.0],["2018-11-20",9.1804,9.2174,8.9833,9.0264,239200.0],["2018-11-21",9.1312,9.1435,8.9894,9.0018,191200.0],["2018-11-23",8.9894,9.162,8.934,9.1065,99800.0],["2018-11-26",9.2051,9.2482,9.1065,9.2051,218700.0],["2018-11-27",9.1866,9.2544,9.1435,9.2297,142000.0],["2018-11-28",9.2174,9.279,9.1558,9.2605,151800.0],["2018-11-29",9.2421,9.3222,9.1743,9.316,145000.0],["2018-11-30",9.279,9.4146,9.2482,9.3714,438800.0],["2018-12-03",9.3961,9.4146,9.2667,9.3776,132000.0],["2018-12-04",9.3961,9.4084,9.0449,9.0942,194400.0],["2018-12-06",9.0819,9.4146,8.9525,9.4023,366700.0],["2018-12-07",9.4023,9.4146,9.3037,9.3591,201600.0],["2018-12-10",9.3776,9.3776,9.1928,9.279,201100.0],["2018-12-11",9.3283,9.3776,9.1681,9.2297,196600.0],["2018-12-12",9.2913,9.3776,9.1866,9.1989,231100.0],["2018-12-13",9.1989,9.3468,9.1989,9.3037,162500.0],["2018-12-14",9.2729,9.4392,9.2421,9.3838,180100.0],["2018-12-17",9.3899,9.4207,9.0634,9.1003,367300.0],["2018-12-18",9.1743,9.2667,9.1312,9.1866,232200.0],["2018-12-19",9.1866,9.2544,9.0203,9.0819,283300.0],["2018-12-20",9.125,9.1989,8.9155,8.9894,356000.0],["2018-12-21",8.9894,9.1558,8.897,8.897,1245400.0],["2018-12-24",8.9283,8.947,8.4909,8.5221,195200.0],["2018-12-26",8.5596,8.8283,8.4722,8.8096,389700.0],["2018-12-27",8.7221,8.7471,8.4534,8.7033,284600.0],["2018-12-28",8.7408,8.8658,8.6721,8.7596,238200.0],["2018-12-31",8.8095,8.8095,8.6471,8.7846,288700.0],["2019-01-02",8.6908,8.7471,8.5471,8.6721,241400.0],["2019-01-03",8.6908,8.8345,8.5971,8.6534,192300.0],["2019-01-04",8.6471,8.8408,8.5659,8.7908,202700.0],["2019-01-07",8.8845,8.9907,8.7596,8.9345,306200.0],["2019-01-08",9.0407,9.1657,8.9533,9.1532,307100.0],["2019-01-09",9.1844,9.2157,9.0657,9.2032,246500.0],["2019-01-10",9.1407,9.3531,9.1094,9.2531,149200.0],["2019-01-11",9.2407,9.2781,9.1469,9.2531,201000.0],["2019-01-14",9.2032,9.3406,9.1094,9.1344,361700.0],["2019-01-15",9.1532,9.2157,9.022,9.0782,267400.0],["2019-01-16",9.0782,9.1782,9.0657,9.1407,252500.0],["2019-01-17",9.1157,9.2094,9.0657,9.1844,278700.0],["2019-01-18",9.1782,9.1844,9.0532,9.0845,285100.0],["2019-01-22",9.072,9.1407,8.947,9.0282,243900.0],["2019-01-23",9.0157,9.072,8.9158,9.0032,203000.0],["2019-01-24",9.0157,9.1782,8.947,8.997,232700.0],["2019-01-25",9.0157,9.1219,9.0032,9.0657,185900.0],["2019-01-28",9.0095,9.1844,8.9845,9.1344,229200.0],["2019-01-29",9.1344,9.2719,9.1344,9.2531,116800.0],["2019-01-30",9.2532,9.3594,9.2219,9.3156,135300.0],["2019-01-31",9.2969,9.4156,9.2469,9.3844,192900.0],["2019-02-01",9.3906,9.4343,9.2219,9.3656,119500.0],["2019-02-04",9.3531,9.5593,9.3281,9.5593,148000.0],["2019-02-05",9.578,9.6093,9.4468,9.603,127200.0],["2019-02-06",9.6155,9.6218,9.4656,9.5406,193700.0],["2019-02-07",9.4781,9.6593,9.3156,9.3969,214200.0],["2019-02-08",9.4218,9.5968,9.4218,9.4906,194300.0],["2019-02-11",9.3844,9.653,9.3844,9.6405,239400.0],["2019-02-12",9.6843,9.6843,9.4843,9.5531,124600.0],["2019-02-13",9.4656,9.5406,9.4343,9.4843,196600.0],["2019-02-14",9.4968,9.6468,9.4593,9.6155,198300.0],["2019-02-15",9.6405,9.703,9.603,9.6593,166400.0],["2019-02-19",9.653,9.753,9.6218,9.728,222300.0],["2019-02-20",9.7342,9.7592,9.6093,9.7155,196200.0],["2019-02-21",9.6718,9.728,9.5468,9.6468,169000.0],["2019-02-22",9.7155,9.8529,9.6593,9.7655,156200.0],["2019-02-25",9.778,9.8092,9.678,9.703,170100.0],["2019-02-26",9.7217,9.7217,9.5968,9.6343,157000.0],["2019-02-27",9.5593,9.5968,9.4593,9.5718,131800.0],["2019-02-28",9.5718,9.6468,9.5406,9.5593,300700.0],["2019-03-01",9.5655,9.5843,9.3844,9.4968,269700.0],["2019-03-04",9.5218,9.5905,9.4531,9.5281,155400.0],["2019-03-05",9.5843,9.603,9.5156,9.5406,113100.0],["2019-03-06",9.5593,9.5718,9.4656,9.4843,118000.0],["2019-03-07",9.5093,9.5718,9.4343,9.4406,124500.0],["2019-03-08",9.5343,9.5968,9.4656,9.4781,132000.0],["2019-03-11",9.5093,9.653,9.5031,9.6405,231000.0],["2019-03-12",9.6468,9.7217,9.6093,9.6468,136800.0],["2019-03-13",9.6593,9.7842,9.6593,9.6968,122400.0],["2019-03-14",9.6843,9.8155,9.6718,9.6905,139700.0],["2019-03-15",9.6905,9.7092,9.628,9.6343,536500.0],["2019-03-18",9.653,9.7405,9.5718,9.5905,158000.0],["2019-03-19",9.5905,9.6593,9.5343,9.5718,174500.0],["2019-03-20",9.5968,9.753,9.4906,9.5655,190800.0],["2019-03-21",9.5655,9.7655,9.5655,9.6655,197700.0],["2019-03-22",9.6593,9.728,9.4781,9.4843,222400.0],["2019-03-25",9.5343,9.6593,9.4406,9.5655,326700.0],["2019-03-26",9.5845,9.6352,9.5655,9.6289,208400.0],["2019-03-27",9.6036,9.7366,9.5402,9.7049,262400.0],["2019-03-28",9.6352,9.8886,9.6352,9.8823,201900.0],["2019-03-29",9.9076,9.952,9.7683,9.8759,234400.0],["2019-04-01",9.8886,9.9456,9.7746,9.9456,212500.0],["2019-04-02",9.9646,9.9773,9.8506,9.9393,164200.0],["2019-04-03",9.9583,10.0216,9.8759,9.9013,117200.0],["2019-04-04",9.99,9.99,9.8886,9.9773,131700.0],["2019-04-05",10.0026,10.028,9.8886,9.9456,150600.0],["2019-04-08",9.9456,9.9456,9.8253,9.9013,87000.0],["2019-04-09",9.9013,9.9393,9.8189,9.8316,121600.0],["2019-04-10",9.8506,10.009,9.7999,9.9583,228300.0],["2019-04-11",9.971,9.971,9.9076,9.9456,67100.0],["2019-04-12",9.9456,9.9456,9.8189,9.9203,76800.0],["2019-04-15",9.9456,9.9456,9.8506,9.9203,56600.0],["2019-04-16",9.9266,9.9266,9.6669,9.6796,170000.0],["2019-04-17",9.6922,9.7999,9.6036,9.7936,222400.0],["2019-04-18",9.7746,9.9583,9.7746,9.9076,140300.0],["2019-04-22",9.8253,9.895,9.6606,9.7683,111800.0],["2019-04-23",9.8126,9.9583,9.7936,9.933,125200.0],["2019-04-24",9.952,10.085,9.952,10.0723,94800.0],["2019-04-25",10.066,10.0723,9.9076,10.0217,90500.0],["2019-04-26",10.066,10.1167,9.9836,10.1167,91500.0],["2019-04-29",10.1357,10.1674,10.0597,10.142,191600.0],["2019-04-30",10.1673,10.294,10.0787,10.2307,229900.0],["2019-05-01",10.2307,10.3194,10.199,10.2497,438700.0],["2019-05-02",10.237,10.3827,9.7049,9.7619,193600.0],["2019-05-03",9.9266,10.2117,9.8379,10.1547,185400.0],["2019-05-06",10.0343,10.4524,10.0343,10.4017,265200.0],["2019-05-07",10.3511,10.4588,10.1293,10.237,278200.0],["2019-05-08",10.256,10.2877,10.1673,10.199,150500.0],["2019-05-09",10.218,10.3764,10.1103,10.3004,378500.0],["2019-05-10",10.3131,10.4081,10.2054,10.3954,169600.0],["2019-05-13",10.3131,10.4207,10.256,10.4144,156800.0],["2019-05-14",10.4461,10.4524,10.3574,10.4144,156300.0],["2019-05-15",10.4017,10.5094,10.3764,10.4461,188600.0],["2019-05-16",10.4524,10.5538,10.4144,10.4207,149900.0],["2019-05-17",10.3827,10.4841,10.3194,10.4334,110500.0],["2019-05-20",10.4207,10.4968,10.3321,10.3827,253500.0],["2019-05-21",10.4144,10.5031,10.4081,10.4207,145900.0],["2019-05-22",10.4271,10.4904,10.4017,10.4841,107000.0],["2019-05-23",10.4714,10.4714,10.3891,10.4524,123400.0],["2019-05-24",10.5158,10.5728,10.4081,10.4841,271500.0],["2019-05-28",10.4841,10.5918,10.4334,10.4524,161300.0],["2019-05-29",10.4461,10.4778,10.3257,10.3574,137200.0],["2019-05-30",10.4334,10.4778,10.3447,10.4081,105400.0],["2019-05-31",10.3257,10.5031,10.2877,10.4524,159800.0],["2019-06-03",10.5031,10.5474,10.3954,10.4714,312200.0],["2019-06-04",10.5094,10.5284,10.3384,10.4397,191500.0],["2019-06-05",10.4524,10.6108,10.4271,10.6108,159200.0],["2019-06-06",10.6108,10.6108,10.4651,10.5791,129600.0],["2019-06-07",10.6235,10.6995,10.6108,10.6425,105000.0],["2019-06-10",10.6551,10.6931,10.5664,10.6361,100800.0],["2019-06-11",10.6171,10.6995,10.5538,10.6678,153200.0],["2019-06-12",10.7248,10.8008,10.6678,10.7312,263800.0],["2019-06-13",10.7818,10.8578,10.7248,10.8072,282900.0],["2019-06-14",10.7945,10.8832,10.7692,10.7818,156100.0],["2019-06-17",10.8262,10.9022,10.7628,10.8578,183500.0],["2019-06-18",10.9022,11.0859,10.8705,10.9212,227400.0],["2019-06-19",10.9022,10.9529,10.8135,10.8642,341800.0],["2019-06-20",10.9592,11.0162,10.9085,10.9655,354600.0],["2019-06-21",10.9529,10.9529,10.8642,10.8895,674400.0],["2019-06-24",10.9719,11.0225,10.7248,10.7882,274000.0],["2019-06-25",10.7946,10.8844,10.6663,10.6791,223600.0],["2019-06-26",10.6855,10.8202,10.3264,10.3264,252500.0],["2019-06-27",10.3648,10.4739,10.3648,10.4354,176800.0],["2019-06-28",10.4418,10.7176,10.4418,10.615,884300.0],["2019-07-01",10.7817,10.7817,10.4803,10.6406,218400.0],["2019-07-02",10.6535,10.801,10.5893,10.7561,250900.0],["2019-07-03",10.7946,10.8715,10.7433,10.8138,123800.0],["2019-07-05",10.7497,10.8587,10.6471,10.8395,346100.0],["2019-07-08",10.8459,10.8972,10.7882,10.8459,152600.0],["2019-07-09",10.8395,10.8844,10.6791,10.801,362500.0],["2019-07-10",10.8908,10.8908,10.7753,10.801,128500.0],["2019-07-11",10.8202,10.8202,10.5893,10.615,133600.0],["2019-07-12",10.6471,10.7176,10.5957,10.6471,144300.0],["2019-07-15",10.7048,10.7753,10.6214,10.6855,342800.0],["2019-07-16",10.6599,10.7753,10.6599,10.6855,147000.0],["2019-07-17",10.692,10.7753,10.6663,10.7112,259100.0],["2019-07-18",10.6727,10.8395,10.6406,10.8074,426500.0],["2019-07-19",10.7817,10.8459,10.6984,10.7048,285600.0],["2019-07-22",10.7561,10.801,10.6471,10.6535,136400.0],["2019-07-23",10.724,10.7753,10.6471,10.7368,202300.0],["2019-07-24",10.7433,10.8074,10.6471,10.7753,230000.0],["2019-07-25",10.7689,10.8587,10.6599,10.692,267500.0],["2019-07-26",10.7497,10.801,10.7048,10.7625,143000.0],["2019-07-29",10.801,10.8972,10.801,10.8523,124500.0],["2019-07-30",10.8395,10.9293,10.8331,10.9164,171600.0],["2019-07-31",10.9549,11.0575,10.8395,10.8587,359400.0],["2019-08-01",10.8074,11.0704,10.8074,10.9164,798200.0],["2019-08-02",10.9613,11.064,10.8523,11.0255,227400.0],["2019-08-05",10.91,10.9934,10.5252,10.6791,281400.0],["2019-08-06",10.6984,10.8523,10.6471,10.8074,251400.0],["2019-08-07",10.8074,11.0575,10.7433,11.0062,251700.0],["2019-08-08",11.0383,11.1538,10.9485,11.1473,209900.0],["2019-08-09",11.1281,11.1602,11.0575,11.1473,214700.0],["2019-08-12",11.1217,11.1922,11.0383,11.1024,91400.0],["2019-08-13",11.0896,11.1986,11.0062,11.1281,151100.0],["2019-08-14",11.096,11.1153,11.0255,11.064,159900.0],["2019-08-15",11.096,11.1666,11.0575,11.064,175700.0],["2019-08-16",11.0896,11.2371,11.0768,11.1858,394600.0],["2019-08-19",11.2179,11.2692,11.1538,11.2243,211600.0],["2019-08-20",11.2371,11.3526,11.1666,11.2243,234000.0],["2019-08-21",11.2692,11.282,11.1538,11.2243,115700.0],["2019-08-22",11.2051,11.2692,11.1153,11.1922,273500.0],["2019-08-23",11.1538,11.2371,10.9677,10.9742,223800.0],["2019-08-26",11.0447,11.1345,10.9742,11.096,287900.0],["2019-08-27",11.1666,11.3718,11.0062,11.0126,335200.0],["2019-08-28",11.0126,11.1409,11.0126,11.0832,263600.0],["2019-08-29",11.1473,11.2243,11.0832,11.1153,298200.0],["2019-08-30",11.1986,11.1986,11.0575,11.1217,181400.0],["2019-09-03",11.096,11.173,11.0447,11.1473,281000.0],["2019-09-04",11.2051,11.3654,11.1922,11.3398,324000.0],["2019-09-05",11.3333,11.5001,11.2628,11.3013,310300.0],["2019-09-06",11.3654,11.3911,11.282,11.3333,185600.0],["2019-09-09",11.3141,11.3398,11.25,11.3398,141300.0],["2019-09-10",11.3077,11.3398,11.2371,11.3398,408600.0],["2019-09-11",11.3398,11.5707,11.2243,11.5707,253900.0],["2019-09-12",11.622,11.6348,11.4873,11.5707,214600.0],["2019-09-13",11.5707,11.6733,11.4616,11.5578,235300.0],["2019-09-16",11.5386,11.731,11.4873,11.6348,194200.0],["2019-09-17",11.6091,11.7887,11.6091,11.7182,278900.0],["2019-09-18",11.7951,11.8016,11.6605,11.7053,206900.0],["2019-09-19",11.7631,11.808,11.7374,11.7567,203400.0],["2019-09-20",11.7374,11.8208,11.731,11.7374,768600.0],["2019-09-23",11.7182,11.7951,11.6348,11.7053,408000.0],["2019-09-24",11.7443,11.7443,11.5366,11.6405,270100.0],["2019-09-25",11.6275,11.6859,11.5691,11.647,211500.0],["2019-09-26",11.6534,11.7183,11.621,11.6729,448400.0],["2019-09-27",11.7508,11.7702,11.5626,11.6729,581600.0],["2019-09-30",11.6794,11.8027,11.6664,11.7378,382700.0],["2019-10-01",11.7637,11.7832,11.6275,11.6794,507500.0],["2019-10-02",11.6664,11.7443,11.5756,11.7313,493600.0],["2019-10-03",11.7637,11.887,11.6794,11.7897,335500.0],["2019-10-04",11.7897,11.874,11.7508,11.874,279700.0],["2019-10-07",11.8351,11.9195,11.7508,11.8676,288700.0],["2019-10-08",11.8481,11.887,11.7637,11.8157,207000.0],["2019-10-09",11.8221,11.8741,11.7443,11.7573,184000.0],["2019-10-10",11.7118,11.7897,11.6599,11.7053,272900.0],["2019-10-11",11.7313,11.8286,11.6794,11.6859,208400.0],["2019-10-14",11.6924,11.7443,11.6275,11.6794,164000.0],["2019-10-15",11.7183,11.7767,11.621,11.6599,192800.0],["2019-10-16",11.6924,11.7832,11.6599,11.7313,162900.0],["2019-10-17",11.7508,11.8027,11.6729,11.7832,172400.0],["2019-10-18",11.7508,11.8546,11.7443,11.8546,173900.0],["2019-10-21",11.874,11.9324,11.8351,11.913,155200.0],["2019-10-22",11.9649,11.9649,11.7962,11.887,198600.0],["2019-10-23",11.913,11.913,11.6989,11.7767,178600.0],["2019-10-24",11.8092,11.8351,11.7183,11.8027,133400.0],["2019-10-25",11.8221,11.8351,11.6924,11.8221,190400.0],["2019-10-28",11.8221,11.9065,11.8157,11.8611,210700.0],["2019-10-29",11.874,12.0363,11.874,11.913,208500.0],["2019-10-30",11.926,12.179,11.926,12.1271,245300.0],["2019-10-31",12.0687,12.3477,11.9,12.1595,279100.0],["2019-11-01",12.1985,12.2569,12.0882,12.179,174800.0],["2019-11-04",12.1531,12.179,11.9714,12.0038,239600.0],["2019-11-05",11.9519,11.9844,11.7832,11.8546,315400.0],["2019-11-06",11.9584,11.9649,11.7313,11.7573,171800.0],["2019-11-07",11.7313,11.7508,11.355,11.3939,367900.0],["2019-11-08",11.355,11.4458,11.2901,11.3615,160500.0],["2019-11-11",11.3095,11.4588,11.3095,11.4134,164000.0],["2019-11-12",11.4588,11.5756,11.3031,11.3095,182400.0],["2019-11-13",11.2901,11.5042,11.2901,11.4458,210500.0],["2019-11-14",11.4718,11.6145,11.4718,11.5366,187500.0],["2019-11-15",11.595,11.6794,11.5496,11.608,265200.0],["2019-11-18",11.6534,11.6794,11.4523,11.4912,141000.0],["2019-11-19",11.5302,11.608,11.5042,11.5237,107700.0],["2019-11-20",11.5042,11.6275,11.4912,11.5366,250300.0],["2019-11-21",11.5756,11.5756,11.3939,11.4458,154700.0],["2019-11-22",11.4263,11.4263,11.2706,11.3355,82800.0],["2019-11-25",11.355,11.595,11.342,11.5107,201400.0],["2019-11-26",11.5237,11.6989,11.5237,11.6534,256200.0],["2019-11-27",11.6534,11.7832,11.6015,11.7378,132700.0],["2019-11-29",11.6989,11.7573,11.6794,11.7183,113400.0],["2019-12-02",11.6794,11.6794,11.5237,11.621,236300.0],["2019-12-03",11.6405,11.7248,11.595,11.634,208600.0],["2019-12-04",11.6599,11.7443,11.6145,11.6599,222900.0],["2019-12-05",11.8092,12.0428,11.7443,11.8416,1117200.0],["2019-12-06",11.7897,12.1076,11.7897,11.9779,547100.0],["2019-12-09",12.0298,12.205,12.0103,12.179,417100.0],["2019-12-10",12.1595,12.179,12.1012,12.1401,214700.0],["2019-12-11",12.1466,12.192,12.0363,12.0947,339300.0],["2019-12-12",12.1011,12.2179,11.9584,12.0233,423000.0],["2019-12-13",12.0038,12.0622,11.8805,11.9844,282000.0],["2019-12-16",12.0233,12.1206,12.0038,12.0363,380700.0],["2019-12-17",12.0557,12.179,12.0363,12.0947,426300.0],["2019-12-18",12.1206,12.179,12.0363,12.0882,453000.0],["2019-12-19",12.1271,12.1466,12.0492,12.0817,298300.0],["2019-12-20",12.0948,12.1407,11.9045,12.0292,3564000.0],["2019-12-23",12.1014,12.1342,11.9636,12.0357,325000.0],["2019-12-24",12.0226,12.0292,11.9045,11.957,96300.0],["2019-12-26",11.9636,12.0292,11.7536,11.7995,138600.0],["2019-12-27",11.8126,11.9307,11.7601,11.9111,230000.0],["2019-12-30",11.8914,11.9307,11.8061,11.9307,566400.0],["2019-12-31",11.9242,12.0751,11.9111,12.0423,474700.0],["2020-01-02",12.0882,12.0882,11.6486,11.7864,242000.0],["2020-01-03",11.7339,12.0029,11.7339,11.9307,315100.0],["2020-01-06",11.8914,12.0751,11.8848,11.9439,251300.0],["2020-01-07",11.8717,12.0161,11.7995,11.8717,195600.0],["2020-01-08",11.8782,11.9242,11.8257,11.8782,162700.0],["2020-01-09",11.8782,11.9242,11.8454,11.8848,143100.0],["2020-01-10",11.8782,11.9701,11.852,11.9504,211400.0],["2020-01-13",11.9439,12.0817,11.8914,12.0751,189300.0],["2020-01-14",12.0882,12.0882,11.9767,12.0489,159000.0],["2020-01-15",12.0686,12.2064,12.0489,12.1407,220000.0],["2020-01-16",12.1473,12.2457,12.1211,12.2326,227600.0],["2020-01-17",12.2917,12.3048,12.1736,12.2983,213000.0],["2020-01-21",12.2392,12.377,12.2326,12.377,147200.0],["2020-01-22",12.3967,12.5411,12.2917,12.3836,138600.0],["2020-01-23",12.4295,12.4951,12.4033,12.4886,283200.0],["2020-01-24",12.5673,12.7511,12.4886,12.5411,220200.0],["2020-01-27",12.4689,12.6198,12.4361,12.4689,218300.0],["2020-01-28",12.5279,12.5279,12.3048,12.3114,222700.0],["2020-01-29",12.3179,12.3245,12.2195,12.2261,215100.0],["2020-01-30",12.1604,12.2523,12.1407,12.1932,199100.0],["2020-01-31",12.1801,12.2326,11.9701,12.0357,281400.0],["2020-02-03",12.0751,12.2982,12.0554,12.2261,298400.0],["2020-02-04",12.272,12.3245,12.1736,12.2589,245500.0],["2020-02-05",12.3179,12.3179,12.1539,12.1736,376500.0],["2020-02-06",12.5214,12.5345,12.1801,12.2392,203500.0],["2020-02-07",12.2589,12.272,12.0226,12.062,173700.0],["2020-02-10",12.0423,12.2261,12.0226,12.1539,346000.0],["2020-02-11",12.1867,12.2326,12.0029,12.1145,269100.0],["2020-02-12",12.1539,12.1539,11.9504,11.957,303800.0],["2020-02-13",11.9242,12.2589,11.9242,12.2392,141200.0],["2020-02-14",12.2654,12.4164,12.2654,12.3639,168800.0],["2020-02-18",12.3507,12.3507,12.1604,12.1932,135600.0],["2020-02-19",12.2064,12.2064,11.8848,11.8914,442500.0],["2020-02-20",11.8717,12.2129,11.8717,12.2129,239700.0],["2020-02-21",12.2261,12.3901,12.2129,12.3639,347200.0],["2020-02-24",12.2261,12.2589,12.0948,12.1145,350700.0],["2020-02-25",12.1276,12.1407,11.7601,11.8651,413700.0],["2020-02-26",11.8848,12.1014,11.8651,11.8979,248300.0],["2020-02-27",11.7273,11.8914,11.3926,11.3992,336900.0],["2020-02-28",11.1892,11.2876,10.802,10.9989,769200.0],["2020-03-02",11.0448,11.4189,10.9792,11.3532,589100.0],["2020-03-03",11.4057,11.7011,11.2351,11.3073,366500.0],["2020-03-04",11.432,11.7929,11.432,11.7536,236200.0],["2020-03-05",11.5436,11.7601,11.5239,11.6814,410200.0],["2020-03-06",11.4845,11.7339,11.327,11.7207,395400.0],["2020-03-09",11.0514,11.1564,10.067,10.0867,316000.0],["2020-03-10",10.2639,10.3098,9.4238,10.0867,678600.0],["2020-03-11",9.8701,9.8701,9.0826,9.1285,633300.0],["2020-03-12",8.6888,8.6888,7.6191,7.6848,923800.0],["2020-03-13",8.0326,8.3935,7.4813,8.3804,542900.0],["2020-03-16",7.4551,7.6913,5.2107,5.4272,709900.0],["2020-03-17",5.7029,6.2213,5.4272,6.0376,822200.0],["2020-03-18",5.6635,5.9719,5.4338,5.5847,528500.0],["2020-03-19",5.6372,6.1622,5.4535,5.9916,590100.0],["2020-03-20",6.031,6.3591,5.2566,5.3813,788200.0],["2020-03-23",5.3682,5.8866,4.935,5.7226,679400.0],["2020-03-24",6.0188,6.1938,5.3927,5.8168,518200.0],["2020-03-25",5.7226,5.9851,5.5812,5.8168,601600.0],["2020-03-26",5.8841,7.0623,5.8707,6.793,595400.0],["2020-03-27",6.5574,7.069,6.3554,6.7257,384100.0],["2020-03-30",6.7257,6.8738,6.3083,6.8671,797500.0],["2020-03-31",6.7997,7.2979,6.7055,7.2037,765100.0],["2020-04-01",6.9007,6.9209,6.2746,6.5103,854200.0],["2020-04-02",6.4699,6.9007,6.2342,6.591,404600.0],["2020-04-03",6.4699,6.6853,6.0053,6.214,450100.0],["2020-04-06",6.3285,6.7863,6.2881,6.7795,539500.0],["2020-04-07",7.096,7.3249,6.7728,6.9546,609800.0],["2020-04-08",6.9883,7.2374,6.7863,7.1498,409600.0],["2020-04-09",7.2374,7.8433,7.1498,7.749,428900.0],["2020-04-13",7.271,7.4057,6.3958,6.4968,1084500.0],["2020-04-14",6.8065,6.8199,5.7226,6.0861,789100.0],["2020-04-15",5.8303,6.1198,5.7899,5.8639,622600.0],["2020-04-16",5.8774,5.8774,5.3927,5.5677,860000.0],["2020-04-17",5.763,6.0861,5.7091,6.0188,579600.0],["2020-04-20",5.763,5.9919,5.5004,5.7562,407100.0],["2020-04-21",5.5273,5.7899,5.46,5.6216,419200.0],["2020-04-22",5.7428,5.8033,5.4533,5.4735,370400.0],["2020-04-23",5.5475,5.8707,5.4398,5.8505,553200.0],["2020-04-24",5.8976,5.9447,5.7899,5.8707,348400.0],["2020-04-27",5.6014,6.1871,5.6014,6.14,347000.0],["2020-04-28",6.4093,6.8873,6.3621,6.6247,582000.0],["2020-04-29",6.894,6.9681,6.5776,6.6584,623900.0],["2020-04-30",6.14,6.692,5.8639,6.4699,821400.0],["2020-05-01",6.2275,6.4901,6.0659,6.3015,429100.0],["2020-05-04",6.1804,6.2477,5.8707,6.0188,421600.0],["2020-05-05",6.1467,6.2342,5.9313,5.9851,913800.0],["2020-05-06",5.9717,6.14,5.5542,5.5946,317200.0],["2020-05-07",5.7091,5.7899,5.5139,5.6014,395800.0],["2020-05-08",5.7293,6.0323,5.7293,5.9919,432200.0],["2020-05-11",5.9919,6.0255,5.5946,5.763,472800.0],["2020-05-12",5.736,5.736,5.258,5.3792,572100.0],["2020-05-13",5.2446,5.2715,4.3088,4.8271,788700.0],["2020-05-14",4.706,4.9483,4.3491,4.9281,620200.0],["2020-05-15",4.9753,4.9753,4.5175,4.7598,2079900.0],["2020-05-18",4.9685,5.3388,4.881,5.2109,886100.0],["2020-05-19",5.2176,5.258,5.0089,5.083,444000.0],["2020-05-20",5.2042,5.4802,5.1368,5.3455,552700.0],["2020-05-21",5.3455,5.5273,5.3119,5.3253,362900.0],["2020-05-22",5.3253,5.3927,5.0695,5.1772,210900.0],["2020-05-26",5.5139,5.8505,5.4331,5.7831,717300.0],["2020-05-27",5.9582,6.2275,5.8841,6.2275,646400.0],["2020-05-28",6.3958,6.3958,6.0053,6.1265,621300.0],["2020-05-29",6.0457,6.1265,5.6822,5.8033,573600.0],["2020-06-01",5.7764,5.9582,5.7764,5.8505,358900.0],["2020-06-02",5.9178,6.0592,5.8505,5.9582,298400.0],["2020-06-03",6.0928,6.3015,6.0928,6.2275,308300.0],["2020-06-04",6.1602,6.2611,6.0121,6.2477,368600.0],["2020-06-05",6.6247,7.0758,6.5641,6.8603,942300.0],["2020-06-08",7.1364,7.3047,7.0084,7.1633,580600.0],["2020-06-09",6.9277,6.9815,6.7324,6.8671,340200.0],["2020-06-10",6.8671,6.9883,6.4968,6.7055,480100.0],["2020-06-11",6.1332,6.3958,5.8976,5.9986,896100.0],["2020-06-12",6.3554,6.4227,6.1467,6.4093,481900.0],["2020-06-15",6.0524,6.4631,6.0322,6.3891,326300.0],["2020-06-16",6.7459,6.8199,6.5574,6.6045,417400.0],["2020-06-17",6.6045,6.6045,6.3689,6.4497,358100.0],["2020-06-18",6.2813,6.4631,6.2612,6.3621,233000.0],["2020-06-19",6.4564,6.5237,6.0659,6.1265,761600.0],["2020-06-22",6.0592,6.1871,5.8841,6.1602,280900.0],["2020-06-23",6.2948,6.315,6.0996,6.14,271900.0],["2020-06-24",6.1198,6.1198,5.736,5.9245,424900.0],["2020-06-25",6.0322,6.4901,6.0322,6.3891,785000.0],["2020-06-26",6.2948,6.4699,6.2006,6.4429,820900.0],["2020-06-29",6.5305,6.6651,6.4564,6.5574,341200.0],["2020-06-30",6.4833,6.7392,6.4631,6.6988,565900.0],["2020-07-01",6.7055,6.8873,6.6786,6.8671,950400.0],["2020-07-02",7.0017,7.1094,6.6988,6.7863,645400.0],["2020-07-06",6.995,6.995,6.7795,6.8199,326700.0],["2020-07-07",6.719,6.719,6.416,6.4699,395600.0],["2020-07-08",6.4362,6.5372,6.241,6.3823,284200.0],["2020-07-09",6.3285,6.3487,6.0726,6.1871,376100.0],["2020-07-10",6.1467,6.3689,6.1467,6.3554,234900.0],["2020-07-13",6.3621,6.4833,6.2342,6.3352,252600.0],["2020-07-14",6.3487,6.4968,6.2813,6.3621,184800.0],["2020-07-15",6.5237,6.6718,6.4631,6.4968,342400.0],["2020-07-16",6.4362,6.4631,6.1804,6.2544,204200.0],["2020-07-17",6.2544,6.5574,6.2006,6.4901,357000.0],["2020-07-20",6.4025,6.4766,6.1669,6.241,247900.0],["2020-07-21",6.3083,6.4766,6.2544,6.4227,208800.0],["2020-07-22",6.3083,6.618,6.3083,6.5574,181100.0],["2020-07-23",6.5708,6.6314,6.3756,6.5103,192800.0],["2020-07-24",6.5035,6.5103,6.2813,6.2813,198400.0],["2020-07-27",6.2612,6.315,6.1332,6.2948,243100.0],["2020-07-28",6.2544,6.5237,6.214,6.4699,280000.0],["2020-07-29",6.5237,6.6516,6.4833,6.618,310100.0],["2020-07-30",6.6584,6.7257,6.4429,6.6045,279400.0],["2020-07-31",6.5708,6.5776,6.241,6.4901,483700.0],["2020-08-03",6.4564,6.4564,6.2342,6.3621,323900.0],["2020-08-04",6.2612,6.8536,6.2612,6.7661,323400.0],["2020-08-05",6.7661,6.793,6.591,6.7795,296700.0],["2020-08-06",6.8065,6.8603,6.7324,6.7863,200200.0],["2020-08-07",6.7863,6.995,6.7661,6.9815,256800.0],["2020-08-10",7.069,7.3585,7.069,7.2845,394800.0],["2020-08-11",7.4326,7.5538,7.2441,7.2777,392600.0],["2020-08-12",7.4461,7.4461,7.2172,7.2777,244000.0],["2020-08-13",7.1902,7.2845,6.9815,7.0488,187600.0],["2020-08-14",6.995,7.096,6.9075,7.0354,159900.0],["2020-08-17",7.069,7.2575,6.8738,7.0421,216300.0],["2020-08-18",7.1094,7.1296,6.793,6.9075,179900.0],["2020-08-19",6.9277,6.9613,6.7055,6.719,260800.0],["2020-08-20",6.7257,6.9142,6.7257,6.8469,266100.0],["2020-08-21",6.7795,6.793,6.5506,6.6651,265700.0],["2020-08-24",6.7122,6.894,6.5843,6.8671,243000.0],["2020-08-25",6.8469,6.9748,6.8267,6.9613,253200.0],["2020-08-26",6.9748,7.0085,6.719,6.7728,167000.0],["2020-08-27",6.8132,7.0017,6.8132,6.9142,193600.0],["2020-08-28",6.9277,6.9748,6.7392,6.9479,205500.0],["2020-08-31",6.9479,6.9546,6.7526,6.7997,336700.0],["2020-09-01",6.7594,6.8536,6.5641,6.8199,162100.0],["2020-09-02",6.8065,7.0085,6.7324,6.9681,232400.0],["2020-09-03",6.9479,7.0825,6.8873,6.9546,266900.0],["2020-09-04",7.0219,7.0488,6.7728,6.8671,217200.0],["2020-09-08",6.8603,6.8603,6.6853,6.692,176600.0],["2020-09-09",6.7392,6.8738,6.7257,6.7526,155100.0],["2020-09-10",6.7324,6.7997,6.6247,6.6314,190200.0],["2020-09-11",6.6247,6.6382,6.4497,6.5372,159300.0],["2020-09-14",6.5843,6.8671,6.5843,6.8536,237200.0],["2020-09-15",6.8334,7.0085,6.8267,6.894,124700.0],["2020-09-16",6.894,6.995,6.8536,6.9411,221800.0],["2020-09-17",6.8469,6.9142,6.7661,6.7728,188300.0],["2020-09-18",6.7795,6.8132,6.517,6.5641,786000.0],["2020-09-21",6.4025,6.4025,6.0794,6.1063,347200.0],["2020-09-22",6.0928,6.2881,6.0592,6.113,202100.0],["2020-09-23",6.113,6.1602,5.8639,5.8909,295300.0],["2020-09-24",5.9313,6.14,5.8841,5.9784,241500.0],["2020-09-25",5.9582,6.1332,5.9582,6.1265,188300.0],["2020-09-28",6.2275,6.4295,6.2208,6.3352,218400.0],["2020-09-29",6.2943,6.3352,6.0832,6.2467,231300.0],["2020-09-30",6.2535,6.5123,6.2058,6.308,464800.0],["2020-10-01",6.3284,6.4987,6.3284,6.4851,268200.0],["2020-10-02",6.2875,6.5532,6.2875,6.5191,187800.0],["2020-10-05",6.6077,6.6281,6.3148,6.4646,217700.0],["2020-10-06",6.5464,6.6486,6.4033,6.4306,327300.0],["2020-10-07",6.4919,6.5123,6.2398,6.308,344200.0],["2020-10-08",6.4033,6.4442,6.2603,6.4033,240900.0],["2020-10-09",6.4442,6.4783,6.2739,6.308,220900.0],["2020-10-12",6.3011,6.4442,6.2398,6.3829,196500.0],["2020-10-13",6.3284,6.3488,6.1104,6.1785,261400.0],["2020-10-14",6.2194,6.2671,6.09,6.0968,171400.0],["2020-10-15",6.0627,6.2943,6.0559,6.2398,197500.0],["2020-10-16",6.2194,6.233,6.0082,6.0491,216100.0],["2020-10-19",6.0423,6.0695,5.8856,5.8924,185200.0],["2020-10-20",5.9401,6.0627,5.9197,6.015,162500.0],["2020-10-21",6.0014,6.0355,5.9129,6.0287,125200.0],["2020-10-22",5.9946,6.0763,5.9674,5.9878,173200.0],["2020-10-23",6.0219,6.1172,5.9469,6.1036,199100.0],["2020-10-26",6.0491,6.0491,5.8584,5.9265,212200.0],["2020-10-27",5.8924,5.9469,5.7085,5.7085,200500.0],["2020-10-28",5.5859,5.8243,5.5859,5.7971,378000.0],["2020-10-29",5.7698,5.9469,5.6199,5.8992,274000.0],["2020-10-30",5.8447,6.2467,5.8447,6.1377,692800.0],["2020-11-02",6.2535,6.2943,5.8788,6.0287,354900.0],["2020-11-03",6.1377,6.2058,6.0082,6.1717,231500.0],["2020-11-04",6.1172,6.1853,5.981,6.1308,200400.0],["2020-11-05",6.0355,6.3693,6.0355,6.233,245500.0],["2020-11-06",6.2126,6.2739,5.8516,5.9401,259400.0],["2020-11-09",6.3761,7.357,6.3352,7.0777,544700.0],["2020-11-10",7.0164,7.4251,6.9687,7.4115,473300.0],["2020-11-11",7.4183,7.4319,7.0232,7.2344,335700.0],["2020-11-12",7.1254,7.139,6.8665,7.0164,318300.0],["2020-11-13",7.0777,7.214,6.921,7.0709,446900.0],["2020-11-16",7.4047,7.6295,7.357,7.5341,384100.0],["2020-11-17",7.4864,7.5886,7.2821,7.4864,382200.0],["2020-11-18",7.5001,7.5886,7.2208,7.2208,450300.0],["2020-11-19",7.1799,7.3161,7.0437,7.214,195100.0],["2020-11-20",7.1254,7.2957,7.0982,7.2753,361500.0],["2020-11-23",7.4183,7.7657,7.2889,7.6022,407400.0],["2020-11-24",7.6772,7.9224,7.6772,7.8134,401200.0],["2020-11-25",7.8543,7.8543,7.575,7.6159,205600.0],["2020-11-27",7.5137,7.5886,7.2957,7.4183,207200.0],["2020-11-30",7.3502,7.5546,7.1254,7.2276,474700.0],["2020-12-01",7.3502,7.5682,7.2753,7.4388,283800.0],["2020-12-02",7.3979,7.5886,7.3298,7.5205,221000.0],["2020-12-03",7.5137,7.6704,7.3843,7.5954,307100.0],["2020-12-04",7.6363,7.7657,7.6363,7.7317,314300.0],["2020-12-07",7.7249,7.793,7.357,7.3706,250100.0],["2020-12-08",7.3025,7.4183,7.2616,7.3298,221000.0],["2020-12-09",7.3298,7.4251,7.2548,7.3843,265200.0],["2020-12-10",7.4183,7.4796,7.357,7.4115,327700.0],["2020-12-11",7.3638,7.3911,7.214,7.3298,227700.0],["2020-12-14",7.3979,7.5954,7.3366,7.4728,242600.0],["2020-12-15",7.5273,7.6159,7.3638,7.6091,265700.0],["2020-12-16",7.6227,7.7249,7.4933,7.6022,252400.0],["2020-12-17",7.6227,7.7181,7.5069,7.6976,227400.0],["2020-12-18",7.6636,7.7112,7.2889,7.2889,1513800.0],["2020-12-21",7.248,7.3502,7.1595,7.2685,222600.0],["2020-12-22",7.2685,7.4115,7.2548,7.3911,165600.0],["2020-12-23",7.4183,7.5818,7.4183,7.4524,232900.0],["2020-12-24",7.466,7.5954,7.4251,7.575,68400.0],["2020-12-28",7.6159,7.8747,7.5886,7.7181,328900.0],["2020-12-29",7.6493,7.7593,7.4704,7.608,274500.0],["2020-12-30",7.5874,7.7318,7.5667,7.6424,208300.0],["2020-12-31",7.6218,7.7249,7.5736,7.7181,178900.0],["2021-01-04",7.78,7.78,7.5323,7.553,316200.0],["2021-01-05",7.5942,7.6974,7.5323,7.5667,246800.0],["2021-01-06",7.6149,8.0758,7.6149,7.9588,440200.0],["2021-01-07",8.0345,8.0964,7.6493,7.7456,239500.0],["2021-01-08",7.78,7.8006,7.6493,7.7387,218400.0],["2021-01-11",7.6286,7.8556,7.5805,7.6974,166300.0],["2021-01-12",7.6699,7.78,7.608,7.7731,153200.0],["2021-01-13",7.8006,7.9313,7.7249,7.7662,125900.0],["2021-01-14",7.8419,7.9175,7.7387,7.8556,241200.0],["2021-01-15",7.7456,7.8625,7.6493,7.8212,188800.0],["2021-01-19",7.8763,7.8763,7.7249,7.8075,353400.0],["2021-01-20",7.7662,8.1721,7.7662,8.0138,240000.0],["2021-01-21",8.117,8.1652,7.8144,7.9863,212700.0],["2021-01-22",7.9175,7.9588,7.7181,7.9175,202200.0],["2021-01-25",7.8144,7.9382,7.7249,7.835,156700.0],["2021-01-26",7.8488,7.9794,7.608,7.663,441300.0],["2021-01-27",7.4567,7.5874,7.4016,7.4429,392800.0],["2021-01-28",7.4979,7.663,7.4567,7.5461,246900.0],["2021-01-29",7.4635,7.6493,7.3672,7.3947,272200.0],["2021-02-01",7.436,7.553,7.3053,7.5323,165300.0],["2021-02-02",7.5598,7.663,7.4429,7.6424,184800.0],["2021-02-03",7.663,7.6837,7.4498,7.608,126500.0],["2021-02-04",7.5942,7.8281,7.5942,7.7662,121700.0],["2021-02-05",7.8419,7.9657,7.7181,7.7937,138900.0],["2021-02-08",7.8212,7.9794,7.7868,7.9107,195600.0],["2021-02-09",8.0001,8.3165,7.9519,8.3028,228700.0],["2021-02-10",8.3096,8.5366,8.2821,8.3165,181500.0],["2021-02-11",8.344,8.5091,8.1583,8.2615,270700.0],["2021-02-12",8.2615,8.289,8.1583,8.1927,308700.0],["2021-02-16",8.3371,8.5435,8.1445,8.4678,570100.0],["2021-02-17",8.4128,8.6329,8.3715,8.5779,239200.0],["2021-02-18",8.5985,8.7774,8.3784,8.688,243000.0],["2021-02-19",8.6742,8.7843,8.6054,8.6329,244400.0],["2021-02-22",8.5985,8.7705,8.3578,8.7499,189700.0],["2021-02-23",8.798,9.1007,8.7636,8.9769,221400.0],["2021-02-24",9.1764,9.4309,9.0113,9.2039,309400.0],["2021-02-25",9.2108,9.3277,8.9975,8.9975,205500.0],["2021-02-26",9.0663,9.1213,8.8806,8.8806,300400.0],["2021-03-01",9.0525,9.1076,8.8531,8.8668,260400.0],["2021-03-02",8.8324,8.9356,8.6536,8.6948,192100.0],["2021-03-03",8.7086,9.0938,8.7086,8.9287,318900.0],["2021-03-04",8.9356,9.1832,8.8187,8.9356,285600.0],["2021-03-05",9.0594,9.2245,8.9769,9.1832,271800.0],["2021-03-08",9.3002,9.8505,9.2383,9.7473,328800.0],["2021-03-09",9.7473,9.823,9.3965,9.4102,278500.0],["2021-03-10",9.3965,9.5753,9.3552,9.4997,303900.0],["2021-03-11",9.5272,9.7129,9.4378,9.5066,198200.0],["2021-03-12",9.5547,9.6304,9.4928,9.6029,611100.0],["2021-03-15",9.5616,9.5616,9.2039,9.3071,320300.0],["2021-03-16",9.2933,9.424,9.0938,9.1557,154900.0],["2021-03-17",9.1832,9.2727,9.1076,9.1832,192900.0],["2021-03-18",9.1489,9.3208,8.9838,9.0388,179700.0],["2021-03-19",8.9562,9.0388,8.8187,8.9425,818600.0],["2021-03-22",8.9219,8.9219,8.6398,8.7292,154500.0],["2021-03-23",8.6398,8.7912,8.516,8.5985,224400.0],["2021-03-24",8.688,8.9425,8.6673,8.7017,255900.0],["2021-03-25",8.6329,8.8187,8.3096,8.6673,447800.0],["2021-03-26",8.7774,8.9287,8.5641,8.7224,240900.0],["2021-03-29",8.6605,8.9906,8.6605,8.6948,297000.0],["2021-03-30",8.7297,8.9803,8.7297,8.8828,161900.0],["2021-03-31",8.8898,8.9872,8.7088,8.7297,388400.0],["2021-04-01",8.7575,9.0568,8.7436,9.0499,235700.0],["2021-04-05",9.1334,9.1682,8.9663,9.0847,684300.0],["2021-04-06",9.0499,9.1613,9.0012,9.0777,382100.0],["2021-04-07",9.0638,9.1473,8.9037,9.036,234200.0],["2021-04-08",9.0499,9.0986,8.9176,9.0777,177900.0],["2021-04-09",9.0777,9.1404,8.9455,8.9942,141800.0],["2021-04-12",9.029,9.1265,8.9733,9.1056,197300.0],["2021-04-13",9.1195,9.1195,8.9872,9.0499,187800.0],["2021-04-14",9.0429,9.1265,8.9733,9.0151,113900.0],["2021-04-15",9.2796,9.5163,9.1543,9.4885,345200.0],["2021-04-16",9.5441,9.6068,9.4258,9.4397,223900.0],["2021-04-19",9.4258,9.4258,9.2239,9.4119,172000.0],["2021-04-20",9.4119,9.5233,9.3214,9.4119,149000.0],["2021-04-21",9.3562,9.572,9.3562,9.4815,124100.0],["2021-04-22",9.5163,9.5511,9.391,9.398,161400.0],["2021-04-23",9.4676,9.5302,9.398,9.4606,160500.0],["2021-04-26",9.4676,9.6068,9.4049,9.4188,104400.0],["2021-04-27",9.4049,9.4745,9.3353,9.398,130900.0],["2021-04-28",9.391,9.5093,9.3283,9.5093,151900.0],["2021-04-29",9.5511,9.6486,9.4885,9.5372,145600.0],["2021-04-30",9.4885,9.5859,9.4397,9.4885,268600.0],["2021-05-03",9.5093,9.8853,9.5093,9.7878,441900.0],["2021-05-04",9.7112,10.0106,9.4119,9.4606,314300.0],["2021-05-05",9.4954,9.4954,9.0917,9.2239,289800.0],["2021-05-06",9.2239,9.4536,9.1891,9.4536,279500.0],["2021-05-07",9.3283,9.4536,9.3144,9.4188,424700.0],["2021-05-10",9.398,9.5233,9.3075,9.3214,252600.0],["2021-05-11",9.1821,9.1821,9.0081,9.1056,145300.0],["2021-05-12",9.0777,9.1752,8.8271,8.8619,226700.0],["2021-05-13",8.8271,9.0847,8.8271,9.029,163800.0],["2021-05-14",9.0708,9.1334,8.9663,9.1056,129900.0],["2021-05-17",9.203,9.2448,9.0081,9.0777,162700.0],["2021-05-18",9.0708,9.1891,9.036,9.0638,157200.0],["2021-05-19",8.9663,9.0777,8.7853,9.0081,224300.0],["2021-05-20",8.9663,9.0847,8.8689,9.0777,224300.0],["2021-05-21",9.1195,9.1752,9.0499,9.0638,163400.0],["2021-05-24",9.0638,9.1891,8.9733,9.1334,163900.0],["2021-05-25",9.1821,9.2448,8.9803,8.9803,189500.0],["2021-05-26",9.0499,9.0917,8.9872,9.0568,164200.0],["2021-05-27",9.1613,9.1891,9.0151,9.0638,215300.0],["2021-05-28",9.1195,9.2378,9.0917,9.2378,367100.0],["2021-06-01",9.2657,9.4954,9.2378,9.4119,334500.0],["2021-06-02",9.398,9.4954,9.3562,9.4676,199100.0],["2021-06-03",9.4049,9.4049,9.2726,9.3353,136000.0],["2021-06-04",9.3353,9.3631,9.1961,9.2309,177700.0],["2021-06-07",9.3005,9.3701,9.2935,9.3075,124500.0],["2021-06-08",9.3075,9.4745,9.3005,9.4258,201200.0],["2021-06-09",9.4328,9.4745,9.3283,9.3423,249100.0],["2021-06-10",9.3771,9.5233,9.2935,9.4606,448200.0],["2021-06-11",9.4606,9.579,9.3423,9.565,235300.0],["2021-06-14",9.5998,9.6973,9.5372,9.6555,205100.0],["2021-06-15",9.6138,9.7251,9.5511,9.6416,322300.0],["2021-06-16",9.6138,9.7251,9.5302,9.6138,269100.0],["2021-06-17",9.565,9.746,9.5233,9.7182,482400.0],["2021-06-18",9.6277,9.6973,9.5302,9.6416,735700.0],["2021-06-21",9.7043,9.7808,9.5929,9.7739,389200.0],["2021-06-22",9.6416,9.7739,9.5929,9.7391,266900.0],["2021-06-23",9.7251,9.7878,9.6416,9.6903,351000.0],["2021-06-24",9.746,9.746,9.5024,9.7182,272400.0],["2021-06-25",9.76,9.8017,9.6695,9.7043,351600.0],["2021-06-28",9.6486,9.6764,9.3771,9.4258,288700.0],["2021-06-29",9.3835,9.5667,9.3835,9.4469,161600.0],["2021-06-30",9.4328,9.5456,9.3554,9.3624,297000.0],["2021-07-01",9.4047,9.5526,9.3765,9.4469,215200.0],["2021-07-02",9.5526,9.5878,9.2215,9.2708,356600.0],["2021-07-06",9.3342,9.454,9.0595,9.4047,330700.0],["2021-07-07",9.3342,9.8203,9.2074,9.4822,557500.0],["2021-07-08",9.2215,9.4258,9.1299,9.2074,354000.0],["2021-07-09",9.3342,9.5456,9.3201,9.5244,267400.0],["2021-07-12",9.5315,9.6301,9.4892,9.6301,160500.0],["2021-07-13",9.5737,9.5808,9.3624,9.3976,159400.0],["2021-07-14",9.3906,9.454,9.299,9.3976,161700.0],["2021-07-15",9.3554,9.5103,9.2849,9.5103,176000.0],["2021-07-16",9.5737,9.5737,9.3483,9.3765,344000.0],["2021-07-19",9.3413,9.3413,8.9115,9.0172,310000.0],["2021-07-20",9.0383,9.4399,8.9961,9.3272,221800.0],["2021-07-21",9.4399,9.5174,9.3554,9.3906,128400.0],["2021-07-22",9.3342,9.3342,9.0877,9.1088,121500.0],["2021-07-23",9.2779,9.3201,9.2004,9.2779,103800.0],["2021-07-26",9.3554,9.4469,9.306,9.3624,120600.0],["2021-07-27",9.292,9.4188,9.1581,9.3342,199200.0],["2021-07-28",9.3835,9.4047,9.1088,9.1933,163200.0],["2021-07-29",9.2708,9.3554,9.1651,9.2708,284800.0],["2021-07-30",9.2426,9.4399,9.1581,9.1581,248100.0],["2021-08-02",9.3201,9.5103,9.0736,9.1017,184000.0],["2021-08-03",9.2145,9.3342,9.0243,9.1863,256900.0],["2021-08-04",9.0383,9.2215,8.9609,9.0031,209100.0],["2021-08-05",9.0454,9.2638,8.982,9.2497,174100.0],["2021-08-06",9.2497,9.3483,9.137,9.299,176600.0],["2021-08-09",9.292,9.292,9.1581,9.1863,86400.0],["2021-08-10",9.2004,9.3694,9.1017,9.1933,144400.0],["2021-08-11",9.1863,9.2849,9.1158,9.2779,114500.0],["2021-08-12",9.2708,9.299,9.1651,9.2638,206900.0],["2021-08-13",9.2779,9.5103,9.2145,9.5103,200400.0],["2021-08-16",9.4188,9.5033,9.2145,9.2638,197300.0],["2021-08-17",9.1722,9.2285,9.0454,9.1158,195000.0],["2021-08-18",9.1722,9.2497,9.1088,9.144,180400.0],["2021-08-19",9.0172,9.137,8.9468,9.0454,137500.0],["2021-08-20",9.0243,9.2356,8.9468,9.1792,148700.0],["2021-08-23",9.2497,9.2849,9.1158,9.2074,114300.0],["2021-08-24",9.2004,9.2638,9.1088,9.1511,133600.0],["2021-08-25",9.2286,9.306,9.1299,9.2074,153700.0],["2021-08-26",9.2286,9.2426,9.1088,9.1581,136200.0],["2021-08-27",9.1863,9.454,9.1863,9.4258,210800.0],["2021-08-30",9.4892,9.5103,9.299,9.4188,123100.0],["2021-08-31",9.3835,9.4962,9.3413,9.461,308100.0],["2021-09-01",9.4892,9.5456,9.4328,9.4469,249800.0],["2021-09-02",9.5103,9.5808,9.4469,9.5103,180600.0],["2021-09-03",9.4962,9.6301,9.3906,9.616,173400.0],["2021-09-07",9.6512,9.6512,9.5033,9.5526,111100.0],["2021-09-08",9.4892,9.5808,9.4188,9.5385,124300.0],["2021-09-09",9.461,9.4822,9.299,9.3131,137300.0],["2021-09-10",9.3976,9.3976,9.137,9.144,107800.0],["2021-09-13",9.2215,9.3201,9.144,9.2638,192500.0],["2021-09-14",9.3201,9.3201,9.1581,9.2426,149900.0],["2021-09-15",9.2497,9.3765,9.2215,9.3483,260100.0],["2021-09-16",9.3624,9.3835,9.2497,9.3272,174400.0],["2021-09-17",9.3694,9.3694,9.2356,9.292,678800.0],["2021-09-20",9.1581,9.2779,9.0947,9.2708,336900.0],["2021-09-21",9.3413,9.3906,9.2638,9.299,157900.0],["2021-09-22",9.299,9.6019,9.292,9.5456,249100.0],["2021-09-23",9.5808,9.6019,9.4822,9.5244,140000.0],["2021-09-24",9.4681,9.5456,9.4047,9.4751,178400.0],["2021-09-27",9.4681,9.6653,9.4469,9.5315,215300.0],["2021-09-28",9.5172,9.617,9.4816,9.5529,193500.0],["2021-09-29",9.6384,9.6812,9.5742,9.6313,101800.0],["2021-09-30",9.6241,9.6812,9.5172,9.5315,183700.0],["2021-10-01",9.5529,9.7739,9.5529,9.6527,233200.0],["2021-10-04",9.6527,9.8238,9.5243,9.7952,194200.0],["2021-10-05",9.8095,9.8095,9.56,9.56,280200.0],["2021-10-06",9.5243,9.5885,9.3033,9.56,218200.0],["2021-10-07",9.6241,9.7382,9.5885,9.6741,196200.0],["2021-10-08",9.6812,9.7525,9.617,9.6527,102200.0],["2021-10-11",9.6598,9.6741,9.56,9.5956,169500.0],["2021-10-12",9.617,9.7667,9.56,9.7667,144300.0],["2021-10-13",9.7667,9.7667,9.6669,9.7311,134900.0],["2021-10-14",9.7667,9.7667,9.7311,9.7667,158500.0],["2021-10-15",9.8808,9.9592,9.674,9.6812,192700.0],["2021-10-18",9.6384,9.7311,9.5885,9.7168,198500.0],["2021-10-19",9.7667,9.7667,9.56,9.5671,138300.0],["2021-10-20",9.5529,9.7026,9.503,9.6242,184200.0],["2021-10-21",9.6455,9.6455,9.503,9.5172,125800.0],["2021-10-22",9.56,9.617,9.4459,9.5172,214300.0],["2021-10-25",9.2463,9.4031,9.1251,9.3818,396400.0],["2021-10-26",9.4031,9.6669,9.3746,9.5529,485200.0],["2021-10-27",9.7667,9.7667,9.6242,9.6242,292900.0],["2021-10-28",9.6455,9.781,9.6313,9.7667,172000.0],["2021-10-29",9.7739,9.9022,9.7311,9.7739,352000.0],["2021-11-01",9.8594,10.0661,9.7382,10.0234,364200.0],["2021-11-02",10.1446,10.4155,10.0376,10.3513,279000.0],["2021-11-03",10.3798,10.8076,10.3513,10.6721,424100.0],["2021-11-04",10.7363,10.7862,10.5866,10.6579,551400.0],["2021-11-05",10.7933,11.1426,10.7505,11.0856,318900.0],["2021-11-08",11.1498,11.1498,10.8289,10.9002,272500.0],["2021-11-09",10.8717,10.9002,10.7363,10.8646,172700.0],["2021-11-10",10.8503,11.0214,10.8503,10.9644,177900.0],["2021-11-11",10.943,10.9644,10.8789,10.943,110000.0],["2021-11-12",10.9288,10.9288,10.5866,10.608,285900.0],["2021-11-15",10.665,10.722,10.6151,10.6864,178700.0],["2021-11-16",10.7078,10.7078,10.4083,10.4511,220300.0],["2021-11-17",10.4083,10.4796,10.1945,10.4297,218700.0],["2021-11-18",10.444,10.5866,10.3513,10.5509,196200.0],["2021-11-19",10.4939,10.7006,10.3798,10.4796,165800.0],["2021-11-22",10.5153,10.722,10.387,10.558,219400.0],["2021-11-23",10.558,10.665,10.4796,10.501,198300.0],["2021-11-24",10.5081,10.722,10.4582,10.6864,169500.0],["2021-11-26",10.4083,10.4083,9.945,10.2444,225200.0],["2021-11-29",10.3228,10.337,10.0947,10.1802,272000.0],["2021-11-30",10.0875,10.166,9.8523,9.945,364000.0],["2021-12-01",10.1232,10.3656,9.8452,9.8523,258100.0],["2021-12-02",9.9521,10.2943,9.8737,10.166,274400.0],["2021-12-03",10.1945,10.3442,10.1089,10.1374,279500.0],["2021-12-06",10.28,10.6008,10.2729,10.5438,265800.0],["2021-12-07",10.665,10.7577,10.6151,10.6507,306700.0],["2021-12-08",10.6579,10.8004,10.6222,10.7577,193800.0],["2021-12-09",10.6365,10.7291,10.5081,10.5866,220700.0],["2021-12-10",10.6507,10.6507,10.5081,10.5723,188300.0],["2021-12-13",10.6222,10.7577,10.4654,10.6721,348700.0],["2021-12-14",10.6507,10.8004,10.3727,10.4155,637100.0],["2021-12-15",10.4155,10.5652,10.2943,10.501,552100.0],["2021-12-16",10.558,10.5866,10.3157,10.4369,609300.0],["2021-12-17",10.4511,10.4582,10.1945,10.2658,2355600.0],["2021-12-20",10.2159,10.3371,9.945,10.3299,416100.0],["2021-12-21",10.337,10.779,10.337,10.6222,706200.0],["2021-12-22",10.6365,10.8717,10.4796,10.8503,803500.0],["2021-12-23",10.886,10.9359,10.7719,10.7933,256600.0],["2021-12-27",10.8076,10.943,10.7078,10.9288,250100.0],["2021-12-28",10.9504,11.0081,10.8711,10.8783,213400.0],["2021-12-29",10.9143,10.9792,10.7629,10.936,229800.0],["2021-12-30",10.9936,11.0513,10.9143,10.9504,695200.0],["2021-12-31",10.9143,11.0513,10.9143,10.972,150700.0],["2022-01-03",11.0369,11.1522,10.9504,11.1234,861900.0],["2022-01-04",11.145,11.3901,11.1306,11.3325,409500.0],["2022-01-05",11.3108,11.3685,11.0874,11.0874,287100.0],["2022-01-06",11.1739,11.2748,11.1018,11.2315,376000.0],["2022-01-07",10.7485,10.8711,10.5106,10.7918,2659200.0],["2022-01-10",10.763,10.763,10.3593,10.4458,1071400.0],["2022-01-11",10.3665,10.4097,10.2151,10.3088,450800.0],["2022-01-12",10.3016,10.3448,10.2439,10.28,465600.0],["2022-01-13",10.3376,10.489,10.2727,10.316,412600.0],["2022-01-14",10.2727,10.3376,10.2007,10.2944,392800.0],["2022-01-18",10.3016,10.4169,10.2583,10.3016,843400.0],["2022-01-19",10.3232,10.4169,10.2151,10.2151,368700.0],["2022-01-20",10.2223,10.2655,9.8402,9.8402,555200.0],["2022-01-21",9.833,10.0348,9.7609,9.8258,633000.0],["2022-01-24",9.7825,9.8979,9.5302,9.8474,417400.0],["2022-01-25",9.7321,9.9267,9.5951,9.869,307300.0],["2022-01-26",9.869,10.0421,9.6456,9.7321,380800.0],["2022-01-27",9.7393,9.8979,9.5591,9.5951,364800.0],["2022-01-28",9.6456,9.8474,9.4149,9.8474,663400.0],["2022-01-31",9.8258,10.1141,9.7681,10.1141,796200.0],["2022-02-01",10.1358,10.179,9.9411,10.0132,825000.0],["2022-02-02",10.0276,10.1358,9.9772,10.0493,533100.0],["2022-02-03",10.0493,10.0637,9.869,9.8762,416400.0],["2022-02-04",9.7897,9.8546,9.6167,9.7609,245300.0],["2022-02-07",9.7393,9.8907,9.7393,9.8474,278200.0],["2022-02-08",9.8042,9.9339,9.7897,9.8546,521400.0],["2022-02-09",9.9628,10.0493,9.8763,9.9844,333600.0],["2022-02-10",10.0781,10.1286,9.7032,9.8258,631700.0],["2022-02-11",9.7897,10.0132,9.7753,9.9195,485400.0],["2022-02-14",9.97,10.0565,9.869,9.9844,770300.0],["2022-02-15",10.0853,10.28,10.0853,10.2655,698200.0],["2022-02-16",10.316,10.4962,10.28,10.4313,699200.0],["2022-02-17",10.3881,10.4818,10.3016,10.4458,475800.0],["2022-02-18",10.4458,10.5251,10.2223,10.2727,1293300.0],["2022-02-22",10.2151,10.4169,10.0348,10.3016,621700.0],["2022-02-23",10.3953,10.4385,10.1502,10.1862,404900.0],["2022-02-24",10.0421,10.3592,9.9195,10.3088,611500.0],["2022-02-25",10.3737,10.5755,10.3304,10.5683,511600.0],["2022-02-28",10.453,10.6404,10.4169,10.5827,538200.0],["2022-03-01",10.5683,10.6548,10.4025,10.4746,402000.0],["2022-03-02",10.5755,10.7485,10.5251,10.7125,400200.0],["2022-03-03",10.7485,10.8134,10.6332,10.7269,329200.0],["2022-03-04",10.6044,10.7846,10.5251,10.7702,363300.0],["2022-03-07",10.7053,10.7557,10.5899,10.6332,497100.0],["2022-03-08",10.6981,10.8062,10.5899,10.662,496800.0],["2022-03-09",10.7557,10.835,10.6837,10.7125,519600.0],["2022-03-10",10.5827,10.7557,10.5395,10.7485,599400.0],["2022-03-11",10.7846,10.8855,10.6404,10.6837,413100.0],["2022-03-14",10.7774,10.799,10.5899,10.6909,356100.0],["2022-03-15",10.8062,10.8206,10.6332,10.6909,383600.0],["2022-03-16",10.7702,10.835,10.5827,10.7557,624500.0],["2022-03-17",10.6909,10.9071,10.6764,10.8422,365800.0],["2022-03-18",10.8999,10.8999,10.7053,10.7053,2722700.0],["2022-03-21",10.7197,10.8639,10.6909,10.7774,445900.0],["2022-03-22",10.6692,10.7341,10.5395,10.6116,622300.0],["2022-03-23",10.5755,10.5755,10.3232,10.3881,608200.0],["2022-03-24",10.352,10.4458,10.2727,10.4097,404000.0],["2022-03-25",10.453,10.5899,10.4241,10.5467,621700.0],["2022-03-28",10.5539,10.5827,10.4602,10.5251,441700.0],["2022-03-29",10.6418,10.8533,10.598,10.8168,878700.0],["2022-03-30",10.8095,10.8533,10.6709,10.6855,657800.0],["2022-03-31",10.7366,10.8825,10.6345,10.6491,623500.0],["2022-04-01",10.7074,10.8606,10.6563,10.8387,586500.0],["2022-04-04",10.8387,10.846,10.6126,10.7876,461000.0],["2022-04-05",10.7512,10.846,10.5105,10.5761,443600.0],["2022-04-06",10.5761,10.6709,10.4959,10.5688,698800.0],["2022-04-07",10.5323,10.5907,10.3646,10.4594,632200.0],["2022-04-08",10.4229,10.5178,10.35,10.3646,453300.0],["2022-04-11",10.3865,10.5251,10.2698,10.3281,568800.0],["2022-04-12",10.3719,10.5105,10.2917,10.3719,477500.0],["2022-04-13",10.4229,10.5178,10.3354,10.474,417200.0],["2022-04-14",10.5396,10.6491,10.35,10.3792,374300.0],["2022-04-18",10.3427,10.4302,10.2552,10.3208,388100.0],["2022-04-19",10.3938,10.6418,10.3792,10.5542,546700.0],["2022-04-20",10.6345,10.8022,10.6126,10.7147,385300.0],["2022-04-21",10.8314,10.8897,10.6855,10.722,426100.0],["2022-04-22",10.6563,10.7439,10.5178,10.5251,359700.0],["2022-04-25",10.5178,10.5761,10.3208,10.4959,465300.0],["2022-04-26",10.4594,10.5688,10.3062,10.3281,485200.0],["2022-04-27",10.3208,10.3208,10.1166,10.1312,436700.0],["2022-04-28",10.2333,10.35,10.1093,10.3062,199900.0],["2022-04-29",10.226,10.2479,9.8686,9.8832,396800.0],["2022-05-02",9.8467,9.9124,9.4893,9.679,1010700.0],["2022-05-03",9.7957,9.9343,9.5477,9.803,1734300.0],["2022-05-04",9.9197,10.0874,9.7592,10.0218,1100200.0],["2022-05-05",10.0145,10.1239,9.7811,9.854,503500.0],["2022-05-06",9.7884,9.8103,9.5914,9.73,825700.0],["2022-05-09",9.6498,9.7081,9.2486,9.2705,509300.0],["2022-05-10",9.3726,9.482,9.0079,9.0882,504200.0],["2022-05-11",9.1319,9.2851,8.9569,9.059,439900.0],["2022-05-12",9.0444,9.1319,8.935,9.1173,541000.0],["2022-05-13",9.2195,9.5769,9.1684,9.5623,506500.0],["2022-05-16",9.4747,9.6352,9.431,9.5258,519000.0],["2022-05-17",9.6206,9.8248,9.5696,9.7665,294000.0],["2022-05-18",9.6425,9.7227,9.5404,9.606,454600.0],["2022-05-19",9.5914,9.6498,9.3945,9.5185,498300.0],["2022-05-20",9.6279,9.6279,9.3362,9.555,600100.0],["2022-05-23",9.7008,9.7957,9.5477,9.6936,320300.0],["2022-05-24",9.679,9.8175,9.4966,9.8175,277200.0],["2022-05-25",9.7227,9.978,9.7227,9.9707,402700.0],["2022-05-26",10.0947,10.0947,9.978,9.978,326900.0],["2022-05-27",10.0582,10.1895,10.0582,10.1385,253100.0],["2022-05-31",10.0437,10.102,9.9634,10.051,595500.0],["2022-06-01",10.0072,10.1166,9.8759,10.0655,313900.0],["2022-06-02",10.0728,10.2552,9.9342,10.2333,374500.0],["2022-06-03",10.1895,10.2333,10.0874,10.1458,333200.0],["2022-06-06",10.2406,10.2406,10.0728,10.0947,191800.0],["2022-06-07",10.0145,10.3135,9.9853,10.3062,246400.0],["2022-06-08",10.2114,10.2333,10.0364,10.1604,303800.0],["2022-06-09",10.1822,10.1822,9.9343,9.9488,239700.0],["2022-06-10",9.8248,9.978,9.7738,9.8613,313700.0],["2022-06-13",9.6644,9.7081,9.3434,9.3726,420300.0],["2022-06-14",9.3799,9.4237,9.1903,9.3143,358100.0],["2022-06-15",9.3945,9.5987,9.3362,9.431,338700.0],["2022-06-16",9.3143,9.3143,9.0663,9.1027,291800.0],["2022-06-17",9.234,9.3507,9.1392,9.2267,476400.0],["2022-06-21",9.2778,9.4456,9.2122,9.3434,328500.0],["2022-06-22",9.1976,9.4674,9.1903,9.307,282300.0],["2022-06-23",9.2851,9.5039,9.2851,9.4529,226600.0],["2022-06-24",9.4602,9.7008,9.4602,9.6352,614200.0],["2022-06-27",9.679,9.7008,9.5185,9.5623,342600.0],["2022-06-28",9.6362,9.7544,9.4884,9.5179,288000.0],["2022-06-29",9.4884,9.5475,9.3627,9.4958,342200.0],["2022-06-30",9.3406,9.5697,9.2593,9.4884,440400.0],["2022-07-01",9.4292,9.6953,9.4292,9.6583,377300.0],["2022-07-05",9.5105,9.6657,9.4071,9.6657,394700.0],["2022-07-06",9.6953,9.7913,9.5105,9.6214,325800.0],["2022-07-07",9.747,9.7544,9.5992,9.6214,166200.0],["2022-07-08",9.5992,9.6657,9.481,9.5031,150400.0],["2022-07-11",9.5031,9.5475,9.3997,9.4588,168100.0],["2022-07-12",9.4366,9.5992,9.4219,9.4884,170000.0],["2022-07-13",9.4145,9.481,9.3184,9.3332,229700.0],["2022-07-14",9.2076,9.2815,9.1484,9.2519,184800.0],["2022-07-15",9.4293,9.5918,9.3332,9.577,374800.0],["2022-07-18",9.6288,9.6436,9.5401,9.5844,171100.0],["2022-07-19",9.7101,9.9317,9.6879,9.8948,249700.0],["2022-07-20",9.8948,9.9835,9.8357,9.9096,176800.0],["2022-07-21",9.9391,9.9761,9.7987,9.9687,217100.0],["2022-07-22",9.917,9.9909,9.7766,9.8726,208000.0],["2022-07-25",9.9317,9.9539,9.7913,9.8431,300100.0],["2022-07-26",9.8579,9.9983,9.8283,9.9096,208800.0],["2022-07-27",9.9096,10.05,9.8874,9.9909,180600.0],["2022-07-28",10.1091,10.316,9.9835,10.316,208500.0],["2022-07-29",10.3086,10.582,10.3012,10.4786,494000.0],["2022-08-01",10.449,10.5303,10.2938,10.4121,311400.0],["2022-08-02",10.353,10.4195,10.2865,10.3086,200400.0],["2022-08-03",10.3086,10.4121,10.2199,10.2199,287300.0],["2022-08-04",10.2199,10.2569,9.9539,10.0869,257500.0],["2022-08-05",10.05,10.0943,9.8505,10.0352,361200.0],["2022-08-08",10.1165,10.2717,10.0722,10.2126,267800.0],["2022-08-09",10.2052,10.2052,9.9835,10.0869,315900.0],["2022-08-10",10.3012,10.3825,10.2421,10.3382,314100.0],["2022-08-11",10.3456,10.4269,10.2865,10.3456,212200.0],["2022-08-12",10.353,10.5673,10.3308,10.5599,216300.0],["2022-08-15",10.5599,10.7742,10.5008,10.7594,322600.0],["2022-08-16",10.7372,10.8037,10.7151,10.7594,189800.0],["2022-08-17",10.7298,10.7298,10.5081,10.619,196500.0],["2022-08-18",10.6559,10.7003,10.5451,10.6338,191600.0],["2022-08-19",10.5747,10.5747,10.4195,10.4564,269500.0],["2022-08-22",10.3234,10.3604,10.05,10.0943,376100.0],["2022-08-23",10.0943,10.2273,10.013,10.0795,274500.0],["2022-08-24",10.1239,10.1978,10.0426,10.1387,229000.0],["2022-08-25",10.1461,10.2199,10.0722,10.1534,259100.0],["2022-08-26",10.1165,10.1313,9.9022,9.9096,214100.0],["2022-08-29",9.8948,9.9613,9.8061,9.8874,190700.0],["2022-08-30",9.9465,9.9465,9.6288,9.6731,237100.0],["2022-08-31",9.7174,9.784,9.614,9.7027,337200.0],["2022-09-01",9.6731,9.7027,9.4145,9.5105,257400.0],["2022-09-02",9.614,9.6362,9.3923,9.4219,210100.0],["2022-09-06",9.481,9.481,9.2741,9.3997,201000.0],["2022-09-07",9.3554,9.5623,9.3258,9.5327,228700.0],["2022-09-08",9.481,9.5992,9.4219,9.5475,146900.0],["2022-09-09",9.6066,9.6953,9.5623,9.6805,150400.0],["2022-09-12",9.7396,9.8135,9.7101,9.747,218300.0],["2022-09-13",9.5549,9.5992,9.2888,9.3258,272000.0],["2022-09-14",9.3036,9.3701,9.1854,9.3258,255700.0],["2022-09-15",9.3184,9.3849,9.1928,9.2002,199800.0],["2022-09-16",9.1558,9.3332,9.0967,9.3036,868600.0],["2022-09-19",9.2223,9.3554,9.178,9.348,234100.0],["2022-09-20",9.2593,9.2593,9.0228,9.0524,307600.0],["2022-09-21",9.1263,9.178,8.8307,8.8529,351300.0],["2022-09-22",8.8602,8.8602,8.5425,8.609,295200.0],["2022-09-23",8.5277,8.5277,8.2026,8.3504,353300.0],["2022-09-26",8.2838,8.2838,8.0326,8.0991,440600.0],["2022-09-27",8.1367,8.1893,7.7156,7.7231,415800.0],["2022-09-28",7.7757,8.1367,7.6028,8.054,673200.0],["2022-09-29",7.9562,7.9637,7.5501,7.6554,570800.0],["2022-09-30",7.678,7.8585,7.6629,7.8058,712300.0],["2022-10-03",7.9562,8.0013,7.6855,7.9036,545400.0],["2022-10-04",8.0013,8.2721,7.9863,8.2721,456300.0],["2022-10-05",8.1442,8.1442,7.9186,8.0089,409100.0],["2022-10-06",7.9788,8.0164,7.9111,7.9412,325500.0],["2022-10-07",7.9337,7.9788,7.7381,7.8359,470300.0],["2022-10-10",7.8961,7.9938,7.8434,7.9111,355600.0],["2022-10-11",7.881,8.0239,7.7833,7.9788,557900.0],["2022-10-12",7.9863,8.0164,7.8509,7.9637,364400.0],["2022-10-13",7.7156,8.1668,7.6629,8.1517,360500.0],["2022-10-14",8.2721,8.4149,8.0013,8.0314,488400.0],["2022-10-17",8.1442,8.3097,8.1442,8.2871,526500.0],["2022-10-18",8.4149,8.5653,8.2495,8.3698,320600.0],["2022-10-19",8.2871,8.3473,8.0765,8.1292,237800.0],["2022-10-20",8.0991,8.242,8.0615,8.2044,299100.0],["2022-10-21",8.2495,8.3999,8.1517,8.3849,303700.0],["2022-10-24",8.4601,8.5052,8.3773,8.4525,230100.0],["2022-10-25",8.4751,8.9113,8.4751,8.7985,298300.0],["2022-10-26",8.8737,8.8962,8.6932,8.806,246200.0],["2022-10-27",8.8812,8.9414,8.7233,8.7533,246900.0],["2022-10-28",8.7834,8.9188,8.7308,8.8812,200100.0],["2022-10-31",8.806,8.8737,8.7458,8.7909,279100.0],["2022-11-01",8.8361,8.8887,8.7458,8.8436,276800.0],["2022-11-02",8.7609,8.8511,8.5052,8.5353,321400.0],["2022-11-03",8.3924,8.4601,8.2119,8.3773,304600.0],["2022-11-04",8.4901,8.618,8.3397,8.5052,293700.0],["2022-11-07",8.5353,8.6481,8.3924,8.5729,303300.0],["2022-11-08",8.6029,8.6706,8.2495,8.43,556200.0],["2022-11-09",8.7458,8.7458,8.3999,8.4826,310400.0],["2022-11-10",8.8586,9.1519,8.8361,9.1068,559300.0],["2022-11-11",9.1745,9.2196,8.979,9.009,278400.0],["2022-11-14",8.9564,9.0993,8.8737,8.9263,313700.0],["2022-11-15",9.0918,9.167,9.0015,9.0918,249700.0],["2022-11-16",9.0918,9.0918,8.9564,8.9564,213300.0],["2022-11-17",8.9037,9.0316,8.8135,9.0241,221500.0],["2022-11-18",9.2346,9.2572,9.1068,9.1895,333500.0],["2022-11-21",9.1369,9.2271,8.994,9.0617,198400.0],["2022-11-22",9.1369,9.197,9.0617,9.1369,216700.0],["2022-11-23",9.0542,9.1143,8.8962,8.9489,186600.0],["2022-11-25",8.994,9.1294,8.9639,9.0918,116900.0],["2022-11-28",9.0767,9.1218,8.8812,8.9639,325100.0],["2022-11-29",8.9639,9.0692,8.9188,8.9414,207600.0],["2022-11-30",8.9188,9.1594,8.7985,9.1369,412300.0],["2022-12-01",9.2046,9.2798,8.979,9.1369,422800.0],["2022-12-02",8.9865,9.1895,8.9865,9.0241,223400.0],["2022-12-05",8.8812,8.9188,8.806,8.821,193500.0],["2022-12-06",8.806,8.8662,8.7458,8.7985,189100.0],["2022-12-07",8.7534,9.0466,8.7534,8.9038,264000.0],["2022-12-08",8.8887,9.0617,8.8812,8.979,268000.0],["2022-12-09",8.9188,8.994,8.8511,8.979,185200.0],["2022-12-12",9.0241,9.0918,8.9338,9.0542,234300.0],["2022-12-13",9.3249,9.385,8.994,9.0617,544100.0],["2022-12-14",9.0241,9.2046,8.9564,9.0617,209000.0],["2022-12-15",8.9338,9.009,8.8286,8.9113,257900.0],["2022-12-16",8.806,8.8962,8.7233,8.8586,855600.0],["2022-12-19",8.8812,8.9564,8.6857,8.7759,308300.0],["2022-12-20",8.7082,8.8361,8.6255,8.7383,242300.0],["2022-12-21",8.806,8.9113,8.7082,8.7157,292500.0],["2022-12-22",8.6556,8.7082,8.5202,8.7007,265300.0],["2022-12-23",8.6631,8.821,8.6631,8.7909,202000.0],["2022-12-27",8.8292,8.8368,8.7451,8.7833,145900.0],["2022-12-28",8.7757,8.8445,8.6228,8.6304,206000.0],["2022-12-29",8.7069,8.8674,8.6763,8.8215,210500.0],["2022-12-30",8.7833,8.8597,8.7298,8.7909,293500.0],["2023-01-03",8.8903,9.0203,8.7527,8.8368,262500.0],["2023-01-04",8.9438,9.1655,8.8521,9.0585,474900.0],["2023-01-05",9.0356,9.0585,8.7145,8.7298,243100.0],["2023-01-06",8.8215,8.898,8.768,8.8674,169600.0],["2023-01-09",8.8674,8.9515,8.7833,8.7909,162400.0],["2023-01-10",8.768,8.8597,8.7604,8.8521,187600.0],["2023-01-11",8.8674,9.0814,8.8674,9.0585,221500.0],["2023-01-12",9.1732,9.4025,9.0967,9.3643,303500.0],["2023-01-13",9.2878,9.3949,9.2878,9.349,157500.0],["2023-01-17",9.3108,9.4866,9.3108,9.4178,238700.0],["2023-01-18",9.4254,9.4942,9.219,9.2343,203000.0],["2023-01-19",9.219,9.2955,9.1808,9.2114,178500.0],["2023-01-20",9.2725,9.2725,9.0967,9.2649,186300.0],["2023-01-23",9.2573,9.4254,9.1961,9.3643,202900.0],["2023-01-24",9.3719,9.4178,9.2802,9.3413,263100.0],["2023-01-25",9.349,9.4789,9.2802,9.4637,178500.0],["2023-01-26",9.4789,9.5019,9.4025,9.456,125300.0],["2023-01-27",9.456,9.6165,9.456,9.5554,151400.0],["2023-01-30",9.5019,9.6089,9.456,9.4637,148700.0],["2023-01-31",9.5095,9.7236,9.456,9.693,280800.0],["2023-02-01",9.6395,9.7694,9.5095,9.6318,299200.0],["2023-02-02",9.7083,9.9223,9.7083,9.8459,237000.0],["2023-02-03",9.8,9.8688,9.7083,9.8382,307600.0],["2023-02-06",9.7847,9.7847,9.6089,9.7618,165400.0],["2023-02-07",9.6853,9.8076,9.6089,9.7159,275100.0],["2023-02-08",9.7159,9.7694,9.5783,9.6395,128200.0],["2023-02-09",9.6548,9.7236,9.4866,9.5095,177000.0],["2023-02-10",9.4713,9.6012,9.4713,9.5554,185500.0],["2023-02-13",9.5172,9.6777,9.5172,9.6624,174400.0],["2023-02-14",9.5936,10.4345,9.5936,10.2969,667200.0],["2023-02-15",10.3198,10.4956,10.1287,10.3275,619100.0],["2023-02-16",10.2128,10.2663,10.1287,10.1822,307300.0],["2023-02-17",10.2816,10.3122,10.144,10.2816,379900.0],["2023-02-21",10.1516,10.251,9.9376,9.9376,266500.0],["2023-02-22",9.9911,10.1058,9.9223,9.9758,305300.0],["2023-02-23",10.0523,10.1287,9.907,10.0217,201300.0],["2023-02-24",9.8764,9.8841,9.7847,9.8459,300300.0],["2023-02-27",9.93,10.0064,9.8229,9.8612,176200.0],["2023-02-28",9.8153,9.9758,9.7924,9.8,286800.0],["2023-03-01",9.7694,9.8153,9.6548,9.8153,224100.0],["2023-03-02",9.7541,9.9147,9.7159,9.8535,337300.0],["2023-03-03",9.9147,9.9605,9.8382,9.8688,204600.0],["2023-03-06",9.8535,9.8841,9.7465,9.8153,310300.0],["2023-03-07",9.8076,9.8153,9.5172,9.563,331400.0],["2023-03-08",9.6012,9.7312,9.5477,9.6777,229400.0],["2023-03-09",9.693,9.7388,9.5324,9.5401,243600.0],["2023-03-10",9.5095,9.5172,9.0585,9.1273,454200.0],["2023-03-13",8.9897,9.3031,8.9515,9.0967,481200.0],["2023-03-14",9.3566,9.5019,9.1655,9.2343,494100.0],["2023-03-15",9.0356,9.2114,8.9362,9.1426,469200.0],["2023-03-16",9.0203,9.2496,8.8598,9.0891,462200.0],["2023-03-17",9.0203,9.0203,8.8062,8.8139,1165600.0],["2023-03-20",8.9438,9.0738,8.898,8.9056,550400.0],["2023-03-21",9.0432,9.1426,8.9209,8.9973,570400.0],["2023-03-22",8.9515,8.9515,8.5158,8.531,476200.0],["2023-03-23",8.554,8.6839,8.3476,8.3476,379500.0],["2023-03-24",8.2788,8.6304,8.2253,8.6151,397400.0],["2023-03-27",8.768,8.8215,8.6075,8.7069,433200.0],["2023-03-28",8.6291,8.9168,8.5436,8.8701,589300.0],["2023-03-29",8.9245,8.979,8.8934,8.9634,345300.0],["2023-03-30",9.0334,9.0956,8.8934,8.979,216300.0],["2023-03-31",9.0489,9.1889,9.0256,9.1811,419100.0],["2023-04-03",9.2277,9.3055,9.15,9.2199,356800.0],["2023-04-04",9.2744,9.2977,9.0101,9.0878,250800.0],["2023-04-05",9.0411,9.1655,9.0101,9.1422,430300.0],["2023-04-06",9.2044,9.3754,9.1655,9.3599,381400.0],["2023-04-10",9.3288,9.4065,9.2199,9.3832,311200.0],["2023-04-11",9.4454,9.4454,9.2977,9.3288,334700.0],["2023-04-12",9.4221,9.4221,9.2122,9.2199,218400.0],["2023-04-13",9.2122,9.2433,9.0256,9.1189,495500.0],["2023-04-14",9.2122,9.3132,8.9945,9.1344,400600.0],["2023-04-17",9.1578,9.3521,9.1578,9.3366,188300.0],["2023-04-18",9.3677,9.3832,9.1733,9.2122,244400.0],["2023-04-19",9.1578,9.2899,9.1111,9.2899,195900.0],["2023-04-20",9.2199,9.2666,9.1111,9.2199,223700.0],["2023-04-21",9.2277,9.251,9.0878,9.1578,228700.0],["2023-04-24",9.1733,9.1966,9.0411,9.08,198200.0],["2023-04-25",9.01,9.0489,8.9479,8.9867,199000.0],["2023-04-26",8.9168,9.0489,8.839,8.8701,174500.0],["2023-04-27",8.8857,9.0334,8.8857,8.9945,171900.0],["2023-04-28",8.9712,9.1344,8.9712,9.1111,253200.0],["2023-05-01",9.0878,9.2277,9.0722,9.1189,282800.0],["2023-05-02",9.0567,9.15,8.9323,9.1267,508800.0],["2023-05-03",9.1655,9.3443,9.0956,9.1033,451200.0],["2023-05-04",9.0256,9.3055,9.0023,9.2277,278700.0],["2023-05-05",9.3443,9.6864,9.3132,9.6086,544200.0],["2023-05-08",9.6009,9.6942,9.3443,9.5154,493400.0],["2023-05-09",9.2666,9.391,8.8235,9.0645,488500.0],["2023-05-10",9.0878,9.1344,8.7924,8.9556,612900.0],["2023-05-11",8.9168,8.9245,8.7535,8.8546,357100.0],["2023-05-12",8.839,8.8934,8.7846,8.8857,200000.0],["2023-05-15",8.8934,8.9323,8.7768,8.8546,227300.0],["2023-05-16",8.8079,8.8623,8.5825,8.5825,238300.0],["2023-05-17",8.6136,8.7457,8.5281,8.7224,433800.0],["2023-05-18",8.7224,8.9012,8.6213,8.8779,326200.0],["2023-05-19",9.0023,9.0411,8.7924,8.8546,336400.0],["2023-05-22",8.909,9.0256,8.8235,8.979,307000.0],["2023-05-23",8.9401,9.0489,8.8468,8.8546,330400.0],["2023-05-24",8.7146,8.738,8.598,8.6058,227800.0],["2023-05-25",8.6214,8.6447,8.5203,8.5514,204800.0],["2023-05-26",8.5669,8.7613,8.5281,8.6835,238400.0],["2023-05-30",8.7457,8.8235,8.6447,8.6602,238400.0],["2023-05-31",8.6291,8.7457,8.5669,8.5825,509000.0],["2023-06-01",8.6136,8.6835,8.5203,8.5903,261300.0],["2023-06-02",8.7302,8.9401,8.6758,8.9012,274100.0],["2023-06-05",8.8312,8.8623,8.6602,8.7457,256900.0],["2023-06-06",8.7613,8.9945,8.7069,8.9556,309400.0],["2023-06-07",9.0256,9.2899,9.0256,9.251,326100.0],["2023-06-08",9.2433,9.2433,9.1111,9.1966,213200.0],["2023-06-09",9.1733,9.1889,9.0956,9.1811,152300.0],["2023-06-12",9.2122,9.2122,9.0878,9.1733,164800.0],["2023-06-13",9.15,9.2977,9.1267,9.2199,481100.0],["2023-06-14",9.2666,9.3599,9.251,9.3055,316400.0],["2023-06-15",9.6009,9.7019,9.3832,9.6009,492100.0],["2023-06-16",9.6475,9.6475,9.3754,9.5231,746300.0],["2023-06-20",9.5231,9.5231,9.3754,9.4532,246800.0],["2023-06-21",9.4221,9.4221,9.2433,9.2588,205800.0],["2023-06-22",9.2588,9.2588,9.0178,9.0878,216000.0],["2023-06-23",8.9945,9.0256,8.8312,8.9168,563300.0],["2023-06-26",8.9012,9.1966,8.9012,9.1189,378700.0],["2023-06-27",9.1386,9.2256,9.028,9.1782,236300.0],["2023-06-28",9.1861,9.1861,9.0675,9.107,230300.0],["2023-06-29",9.0991,9.2493,9.0675,9.2256,191800.0],["2023-06-30",9.3205,9.3758,9.0912,9.2335,414300.0],["2023-07-03",9.2493,9.3916,9.2493,9.3521,153800.0],["2023-07-05",9.3679,9.5418,9.2256,9.3679,392000.0],["2023-07-06",9.2968,9.4074,9.0833,9.3521,304800.0],["2023-07-07",9.3521,9.5734,9.3521,9.3995,250300.0],["2023-07-10",9.3837,9.6209,9.3284,9.5893,238900.0],["2023-07-11",9.692,9.7948,9.6051,9.7711,196200.0],["2023-07-12",9.8897,9.9529,9.7948,9.8343,286800.0],["2023-07-13",9.8422,9.8501,9.7236,9.7948,239100.0],["2023-07-14",9.7474,9.7711,9.6367,9.7711,168900.0],["2023-07-17",9.7078,9.7553,9.6446,9.6999,206300.0],["2023-07-18",9.692,9.8501,9.6841,9.7632,235700.0],["2023-07-19",9.8106,9.8897,9.7869,9.8659,176800.0],["2023-07-20",9.8739,9.8818,9.6446,9.7948,184600.0],["2023-07-21",9.8343,9.8422,9.4707,9.4786,273700.0],["2023-07-24",9.4707,9.692,9.4707,9.6446,249100.0],["2023-07-25",9.6367,9.7157,9.5655,9.6999,223300.0],["2023-07-26",9.6683,9.8027,9.6525,9.6683,127100.0],["2023-07-27",9.6762,9.7078,9.4074,9.4391,189800.0],["2023-07-28",9.4707,9.6683,9.4549,9.6446,351900.0],["2023-07-31",9.6604,9.8264,9.6604,9.8185,567200.0],["2023-08-01",9.7869,9.7869,9.5497,9.5814,279600.0],["2023-08-02",9.4944,9.5893,9.4074,9.4232,226000.0],["2023-08-03",9.3363,9.5497,9.2889,9.526,216500.0],["2023-08-04",9.5339,9.6525,9.4549,9.5023,167300.0],["2023-08-07",9.5576,9.6604,9.5497,9.6288,200300.0],["2023-08-08",9.5339,9.5497,9.4074,9.4628,186900.0],["2023-08-09",9.447,9.5893,9.4074,9.526,161200.0],["2023-08-10",9.5339,9.6525,9.4311,9.447,134400.0],["2023-08-11",9.4391,9.5339,9.3521,9.3916,259600.0],["2023-08-14",9.3995,9.3995,9.1466,9.194,211000.0],["2023-08-15",9.107,9.2019,9.0517,9.0675,202400.0],["2023-08-16",9.0991,9.1703,9.0122,9.0596,159500.0],["2023-08-17",9.0596,9.1149,8.862,8.9015,199300.0],["2023-08-18",8.8461,9.0517,8.8461,8.9647,224900.0],["2023-08-21",8.9884,8.9884,8.7671,8.7671,184800.0],["2023-08-22",8.8303,8.9647,8.7355,8.8145,162900.0],["2023-08-23",8.8778,9.0912,8.8541,9.0359,167000.0],["2023-08-24",9.0359,9.194,8.9252,8.941,195500.0],["2023-08-25",8.9884,9.0517,8.9173,8.9252,103800.0],["2023-08-28",8.9884,9.1149,8.9568,8.9726,118100.0],["2023-08-29",9.0122,9.1228,8.9726,9.107,140100.0],["2023-08-30",9.107,9.2019,9.0754,9.1861,165100.0],["2023-08-31",9.1782,9.1782,8.9964,9.0043,265300.0],["2023-09-01",9.0912,9.1466,9.028,9.0517,161900.0],["2023-09-05",9.0043,9.0043,8.7829,8.8541,311900.0],["2023-09-06",8.8778,8.9964,8.7829,8.9094,243100.0],["2023-09-07",8.8936,8.9805,8.8066,8.8857,291800.0],["2023-09-08",8.9173,8.9173,8.7671,8.862,159600.0],["2023-09-11",8.9173,8.9805,8.7987,8.9726,264100.0],["2023-09-12",8.9568,8.9964,8.8699,8.9489,148500.0],["2023-09-13",8.9331,8.9568,8.8382,8.8857,178100.0],["2023-09-14",8.9964,9.0833,8.9331,9.0833,156900.0],["2023-09-15",9.0596,9.0991,8.9252,8.9489,1185000.0],["2023-09-18",8.9805,8.9805,8.8541,8.862,189300.0],["2023-09-19",8.8461,8.9173,8.8461,8.8857,159700.0],["2023-09-20",8.9726,9.0833,8.8541,8.8541,219400.0],["2023-09-21",8.8303,8.8382,8.5853,8.5853,170000.0],["2023-09-22",8.6011,8.6801,8.5457,8.5457,206100.0],["2023-09-25",8.522,8.5853,8.4667,8.4825,204600.0],["2023-09-26",8.4141,8.4785,8.2772,8.2772,304200.0],["2023-09-27",8.3255,8.4624,8.2047,8.2047,449800.0],["2023-09-28",8.2369,8.3496,8.2128,8.253,639500.0],["2023-09-29",8.3819,8.4382,8.1886,8.245,1107900.0],["2023-10-02",8.2369,8.3416,8.1886,8.2691,626200.0],["2023-10-03",8.1967,8.2852,7.9954,8.1161,513000.0],["2023-10-04",8.1403,8.2369,8.0839,8.1967,466800.0],["2023-10-05",8.2128,8.4221,8.2128,8.3819,410500.0],["2023-10-06",8.3335,8.4624,8.245,8.406,412700.0],["2023-10-09",8.3335,8.6073,8.3174,8.5348,339500.0],["2023-10-10",8.5268,8.5751,8.4785,8.5107,174900.0],["2023-10-11",8.5992,8.7764,8.5992,8.7361,255200.0],["2023-10-12",8.6717,8.712,8.559,8.6154,277300.0],["2023-10-13",8.6717,8.6959,8.3255,8.3335,278100.0],["2023-10-16",8.4302,8.5026,8.3255,8.4543,287300.0],["2023-10-17",8.3658,8.6234,8.3658,8.5509,282700.0],["2023-10-18",8.4785,8.4785,8.3174,8.3255,356700.0],["2023-10-19",8.2691,8.4463,8.245,8.2772,293600.0],["2023-10-20",8.3335,8.3899,8.1886,8.1967,288400.0],["2023-10-23",8.1322,8.1967,7.9793,7.9793,324100.0],["2023-10-24",8.0437,8.1645,7.9873,8.092,223500.0],["2023-10-25",8.0034,8.0678,7.9551,8.0437,216500.0],["2023-10-26",8.092,8.2128,8.0759,8.1484,303800.0],["2023-10-27",8.1484,8.245,7.939,7.9793,265300.0],["2023-10-30",8.0678,8.1403,7.8988,7.9873,274600.0],["2023-10-31",8.0437,8.1081,7.9229,8.0195,322700.0],["2023-11-01",7.9551,8.1242,7.931,8.1242,331200.0],["2023-11-02",8.4141,8.4865,7.9793,8.2128,367500.0],["2023-11-03",8.3738,8.5751,8.3738,8.4704,390100.0],["2023-11-06",8.4543,8.5107,8.3335,8.406,225000.0],["2023-11-07",8.3577,8.3899,8.1886,8.1967,427500.0],["2023-11-08",8.245,8.3174,8.1645,8.3094,284100.0],["2023-11-09",8.3335,8.3416,8.1322,8.1403,271400.0],["2023-11-10",8.1967,8.3255,8.1081,8.2772,292500.0],["2023-11-13",8.2128,8.3174,8.1645,8.253,263000.0],["2023-11-14",8.5912,8.7844,8.4382,8.72,290500.0],["2023-11-15",8.6798,8.7764,8.6476,8.7522,277200.0],["2023-11-16",8.7764,8.8005,8.5509,8.567,341100.0],["2023-11-17",8.6878,8.6878,8.5831,8.5992,367800.0],["2023-11-20",8.6315,8.6959,8.5268,8.6717,412500.0],["2023-11-21",8.5912,8.5912,8.5026,8.5107,250600.0],["2023-11-22",8.6154,8.6878,8.567,8.5912,268200.0],["2023-11-24",8.559,8.6234,8.5026,8.6154,81700.0],["2023-11-27",8.567,8.6395,8.5107,8.5831,281100.0],["2023-11-28",8.567,8.6556,8.5026,8.5831,310300.0],["2023-11-29",8.6395,8.8408,8.6395,8.6959,338900.0],["2023-11-30",8.7603,8.8891,8.7039,8.8408,842000.0],["2023-12-01",8.8489,9.1548,8.7844,9.1548,373700.0],["2023-12-04",9.0743,9.3078,9.0743,9.2998,319900.0],["2023-12-05",9.2836,9.2836,9.1629,9.2192,266700.0],["2023-12-06",9.3078,9.3964,9.2514,9.3481,318500.0],["2023-12-07",9.332,9.5413,9.3078,9.5413,316000.0],["2023-12-08",9.5333,9.6379,9.4769,9.6379,365400.0],["2023-12-11",9.6218,9.8312,9.5574,9.8151,447100.0],["2023-12-12",9.8392,9.9439,9.7829,9.8956,577400.0],["2023-12-13",9.9117,10.2257,9.7668,10.1291,473000.0],["2023-12-14",10.3787,10.5236,10.3143,10.5075,769000.0],["2023-12-15",10.4995,10.5558,10.3062,10.4672,1275100.0],["2023-12-18",10.5397,10.5397,10.2821,10.2901,613500.0],["2023-12-19",10.3223,10.4431,10.3223,10.4028,482700.0],["2023-12-20",10.3787,10.5397,10.2257,10.2338,381400.0],["2023-12-21",10.3223,10.3626,10.1693,10.266,224400.0],["2023-12-22",10.3384,10.4189,10.2901,10.3223,259800.0],["2023-12-26",10.3673,10.4,10.2528,10.3755,193000.0],["2023-12-27",10.3591,10.4163,10.2774,10.3019,237900.0],["2023-12-28",10.2365,10.3755,10.2365,10.3591,240400.0],["2023-12-29",10.3428,10.3509,10.1138,10.1138,345200.0],["2024-01-02",10.0566,10.2283,9.9667,10.1629,497900.0],["2024-01-03",10.1057,10.1057,9.8849,9.8849,274000.0],["2024-01-04",9.9585,10.0811,9.9013,10.0157,276400.0],["2024-01-05",9.9176,10.1465,9.8931,10.0402,291300.0],["2024-01-08",10.0648,10.3019,10.0402,10.2528,248300.0],["2024-01-09",10.1057,10.1956,10.0321,10.1138,226600.0],["2024-01-10",10.0811,10.1629,10.0648,10.122,172000.0],["2024-01-11",10.0321,10.0893,9.9585,10.0566,236300.0],["2024-01-12",10.2038,10.2365,10.0811,10.122,140000.0],["2024-01-16",10.0321,10.0484,9.8849,9.9176,669100.0],["2024-01-17",9.7786,9.9503,9.705,9.8358,387500.0],["2024-01-18",9.9013,9.9421,9.7786,9.9176,313600.0],["2024-01-19",9.9667,9.9748,9.8522,9.9421,317600.0],["2024-01-22",10.0484,10.1138,9.9748,10.0157,258800.0],["2024-01-23",10.0729,10.1057,9.8522,9.8931,248300.0],["2024-01-24",9.9503,9.9667,9.8031,9.8604,268600.0],["2024-01-25",10.0321,10.0402,9.9013,9.9094,433500.0],["2024-01-26",9.983,10.1547,9.9421,10.1465,521000.0],["2024-01-29",10.122,10.122,9.8685,9.9912,510100.0],["2024-01-30",9.9667,10.0075,9.8277,9.8522,201400.0],["2024-01-31",9.8685,10.0157,9.7214,9.7786,615700.0],["2024-02-01",9.7704,9.8604,9.5497,9.844,421300.0],["2024-02-02",9.6805,9.7868,9.5579,9.6069,277400.0],["2024-02-05",9.4679,9.6069,9.3698,9.5088,230600.0],["2024-02-06",9.4843,9.6805,9.4679,9.6396,229000.0],["2024-02-07",9.6968,9.6968,9.5824,9.6151,226600.0],["2024-02-08",9.5906,9.7132,9.5824,9.656,250900.0],["2024-02-09",9.6641,9.7459,9.5742,9.7377,227900.0],["2024-02-12",9.7296,9.8113,9.705,9.7623,272800.0],["2024-02-13",9.4843,9.4843,9.1327,9.2799,689000.0],["2024-02-14",9.5742,9.5742,9.2145,9.3535,467600.0],["2024-02-15",9.4107,9.5579,9.378,9.5006,545300.0],["2024-02-16",9.3616,9.5006,9.3289,9.3289,398900.0],["2024-02-20",9.4189,9.5088,9.2472,9.3535,326100.0],["2024-02-21",9.3289,9.4434,9.3044,9.427,276200.0],["2024-02-22",9.0182,9.2717,8.683,8.8465,879600.0],["2024-02-23",8.8302,8.8629,8.6421,8.6912,464100.0],["2024-02-26",8.634,8.8384,8.5031,8.5031,550300.0],["2024-02-27",8.5522,8.5931,8.3969,8.4541,471000.0],["2024-02-28",8.3805,8.4623,8.2987,8.3723,602800.0],["2024-02-29",8.4786,8.4868,8.266,8.3233,1082700.0],["2024-03-01",8.2987,8.5358,8.1924,8.5031,797800.0],["2024-03-04",8.5031,8.5931,8.4704,8.5849,391800.0],["2024-03-05",8.5767,8.6258,8.4459,8.4541,348000.0],["2024-03-06",8.5031,8.6421,8.4704,8.634,375000.0],["2024-03-07",8.7157,8.7321,8.6094,8.683,357000.0],["2024-03-08",8.7484,8.8138,8.6094,8.683,430000.0],["2024-03-11",8.6667,8.7566,8.6176,8.7566,325500.0],["2024-03-12",8.7075,8.7648,8.6094,8.6258,264500.0],["2024-03-13",8.5849,8.6503,8.5604,8.6013,727900.0],["2024-03-14",8.6094,8.6176,8.3887,8.4132,389500.0],["2024-03-15",8.4132,8.5522,8.3805,8.5277,957600.0],["2024-03-18",8.5522,8.5931,8.4868,8.5113,417500.0],["2024-03-19",8.5113,8.5685,8.4786,8.4868,642500.0],["2024-03-20",8.4786,8.7239,8.4541,8.683,587800.0],["2024-03-21",8.7566,8.8547,8.7075,8.7975,682100.0],["2024-03-22",8.8057,8.8384,8.5277,8.544,521500.0],["2024-03-25",8.6094,8.6258,8.4786,8.4868,576300.0],["2024-03-26",8.5327,8.5994,8.3575,8.3575,907700.0],["2024-03-27",8.4409,8.5327,8.4409,8.5243,493000.0],["2024-03-28",8.566,8.7245,8.566,8.6745,558800.0],["2024-04-01",8.7245,8.7245,8.5577,8.566,444100.0],["2024-04-02",8.5076,8.566,8.4576,8.541,558100.0],["2024-04-03",8.5076,8.6661,8.4743,8.6494,444600.0],["2024-04-04",8.7245,8.8413,8.6411,8.6578,514700.0],["2024-04-05",8.591,8.7078,8.5827,8.6494,273500.0],["2024-04-08",8.7162,8.8246,8.7162,8.7912,361700.0],["2024-04-09",8.8162,9.0415,8.8162,9.0248,669900.0],["2024-04-10",8.7829,8.7996,8.6077,8.6828,491700.0],["2024-04-11",8.8079,8.8329,8.6828,8.7662,462200.0],["2024-04-12",8.6911,8.7579,8.6077,8.6411,266000.0],["2024-04-15",8.6661,8.6995,8.4159,8.4826,479800.0],["2024-04-16",8.4326,8.4826,8.3658,8.3992,439100.0],["2024-04-17",8.4326,8.516,8.4242,8.4326,328500.0],["2024-04-18",8.491,8.5577,8.4242,8.5327,272600.0],["2024-04-19",8.516,8.7662,8.5076,8.7579,392500.0],["2024-04-22",8.7745,8.9664,8.7245,8.9414,341900.0],["2024-04-23",8.9163,9.0915,8.8663,8.9247,249200.0],["2024-04-24",8.8663,8.8746,8.7745,8.7912,307500.0],["2024-04-25",8.7328,8.7912,8.6828,8.7579,362300.0],["2024-04-26",8.8079,8.933,8.7912,8.8162,273800.0],["2024-04-29",8.8663,8.9497,8.8413,8.8746,169900.0],["2024-04-30",8.7996,8.8413,8.7662,8.7745,234300.0],["2024-05-01",8.7912,8.9831,8.7912,8.8496,381800.0],["2024-05-02",8.958,9.0164,8.8246,8.9497,308600.0],["2024-05-03",9.1666,9.1666,8.9831,9.0331,449800.0],["2024-05-06",9.0832,9.1916,9.0331,9.1832,281500.0],["2024-05-07",9.25,9.2833,9.1666,9.1749,297000.0],["2024-05-08",9.1582,9.2166,9.1082,9.1415,280000.0],["2024-05-09",9.2166,9.667,9.2083,9.6336,501800.0],["2024-05-10",9.6337,9.6337,9.4418,9.5753,386800.0],["2024-05-13",9.667,9.7171,9.5836,9.6253,348500.0],["2024-05-14",9.6837,9.7754,9.6086,9.642,464100.0],["2024-05-15",9.7588,9.8422,9.7087,9.7588,293900.0],["2024-05-16",9.7588,9.7921,9.617,9.6754,431100.0],["2024-05-17",9.6837,9.8005,9.617,9.7421,332500.0],["2024-05-20",9.7004,9.7421,9.5169,9.5169,460000.0],["2024-05-21",9.4668,9.6253,9.4168,9.5669,266700.0],["2024-05-22",9.5586,9.617,9.5419,9.5836,328700.0],["2024-05-23",9.6003,9.6003,9.3584,9.4084,300100.0],["2024-05-24",9.4752,9.4752,9.3918,9.4502,267800.0],["2024-05-28",9.5169,9.5252,9.3751,9.3751,277000.0],["2024-05-29",9.3,9.3,9.0498,9.1165,474900.0],["2024-05-30",9.2083,9.325,9.1582,9.3084,384900.0],["2024-05-31",9.3584,9.4919,9.325,9.4585,491400.0],["2024-06-03",9.4835,9.5336,9.4001,9.4585,764700.0],["2024-06-04",9.4502,9.5169,9.3751,9.4335,542600.0],["2024-06-05",9.4752,9.5252,9.3167,9.3834,569600.0],["2024-06-06",9.3167,9.3834,9.2667,9.2917,515800.0],["2024-06-07",9.1249,9.1999,9.0748,9.1165,622200.0],["2024-06-10",9.0415,9.1999,8.9664,9.1415,797300.0],["2024-06-11",9.0498,9.1499,9.0498,9.1165,476300.0],["2024-06-12",9.3501,9.4835,9.1832,9.2333,551900.0],["2024-06-13",9.25,9.3,9.1749,9.2667,295900.0],["2024-06-14",9.1749,9.2166,9.1332,9.2083,579000.0],["2024-06-17",9.1749,9.1999,9.0998,9.1832,353600.0],["2024-06-18",9.1749,9.1749,9.0832,9.1332,257400.0],["2024-06-20",9.0665,9.2083,9.0498,9.1499,359600.0],["2024-06-21",9.1582,9.1999,9.0832,9.1582,1134900.0],["2024-06-24",9.1916,9.2833,9.1415,9.2416,354000.0],["2024-06-25",9.2333,9.2333,9.1082,9.1582,329800.0],["2024-06-26",9.1115,9.29,9.0775,9.2815,379100.0],["2024-06-27",9.273,9.3495,9.1795,9.3495,701800.0],["2024-06-28",9.392,9.4855,9.2645,9.426,1278300.0],["2024-07-01",9.409,9.409,9.222,9.324,465300.0],["2024-07-02",9.3495,9.443,9.3495,9.375,486100.0],["2024-07-03",9.3835,9.477,9.3155,9.3155,272500.0],["2024-07-05",9.307,9.392,9.2645,9.2985,325200.0],["2024-07-08",9.3665,9.4005,9.3325,9.3665,200800.0],["2024-07-09",9.3495,9.358,9.273,9.341,205400.0],["2024-07-10",9.4175,9.443,9.324,9.392,236100.0],["2024-07-11",9.528,9.6979,9.511,9.6554,483000.0],["2024-07-12",9.7744,10.0209,9.7574,9.9614,405800.0],["2024-07-15",9.8509,9.8849,9.6639,9.8339,475000.0],["2024-07-16",9.9189,10.0719,9.8509,10.0549,345000.0],["2024-07-17",10.0294,10.2164,9.9869,10.0209,586400.0],["2024-07-18",9.9274,10.0804,9.8424,9.8679,466200.0],["2024-07-19",9.8764,9.9614,9.8169,9.8594,525800.0],["2024-07-22",9.9189,10.1144,9.8679,10.0294,726400.0],["2024-07-23",10.0124,10.2249,9.9869,10.1994,331000.0],["2024-07-24",10.1314,10.2504,9.9869,10.0039,561800.0],["2024-07-25",10.0464,10.1654,9.9699,10.0039,463700.0],["2024-07-26",10.1484,10.1654,10.0634,10.0889,301900.0],["2024-07-29",10.1229,10.2164,10.0464,10.2079,330300.0],["2024-07-30",10.2164,10.2844,10.0804,10.2504,356000.0],["2024-07-31",10.2504,10.3184,10.0889,10.0974,630200.0],["2024-08-01",10.1314,10.2504,9.9784,10.0889,383300.0],["2024-08-02",9.9104,10.0889,9.8424,9.9444,294400.0],["2024-08-05",9.6384,9.7829,9.4345,9.579,380200.0],["2024-08-06",9.5365,9.8169,9.5025,9.7404,281100.0],["2024-08-07",9.8764,9.9274,9.6809,9.7574,339300.0],["2024-08-08",9.528,9.8169,9.3495,9.7064,321700.0],["2024-08-09",9.7319,9.7319,9.6469,9.7064,343700.0],["2024-08-12",9.6639,9.6639,9.392,9.4515,440000.0],["2024-08-13",9.545,9.5705,9.5025,9.545,506800.0],["2024-08-14",9.5705,9.6384,9.477,9.6129,393800.0],["2024-08-15",9.7404,9.8084,9.6469,9.7489,403200.0],["2024-08-16",9.7404,9.8509,9.7064,9.8084,334400.0],["2024-08-19",9.8594,10.0379,9.7829,10.0209,417200.0],["2024-08-20",9.9699,10.0209,9.9019,9.9869,370500.0],["2024-08-21",10.0464,10.1569,9.9444,10.1059,316200.0],["2024-08-22",10.0974,10.1739,10.0209,10.1144,282700.0],["2024-08-23",10.1909,10.4374,10.1314,10.3439,328100.0],["2024-08-26",10.4374,10.4544,10.3269,10.4204,473600.0],["2024-08-27",10.4034,10.4714,10.3354,10.4374,281500.0],["2024-08-28",10.4374,10.5904,10.4204,10.4374,319300.0],["2024-08-29",10.4289,10.4714,10.3269,10.4119,274900.0],["2024-08-30",10.4714,10.4799,10.3694,10.4629,437000.0],["2024-09-03",10.3609,10.4544,10.2504,10.2759,370800.0],["2024-09-04",10.2759,10.3354,10.1739,10.2504,297100.0],["2024-09-05",10.3099,10.3864,10.1654,10.1824,472800.0],["2024-09-06",10.1654,10.2079,9.9359,10.0634,633200.0],["2024-09-09",10.0634,10.0634,9.9444,10.0209,384600.0],["2024-09-10",10.0719,10.0719,9.9529,10.0039,350500.0],["2024-09-11",9.9189,9.9869,9.7829,9.9699,243300.0],["2024-09-12",10.0209,10.1484,9.9529,10.0804,194200.0],["2024-09-13",10.1824,10.1994,10.1229,10.1739,382000.0],["2024-09-16",10.2079,10.2674,10.1824,10.2419,323600.0],["2024-09-17",10.2674,10.3524,10.2334,10.2419,399600.0],["2024-09-18",10.2674,10.4119,10.1824,10.2674,541700.0],["2024-09-19",10.4374,10.4374,10.2674,10.4119,333200.0],["2024-09-20",10.3354,10.3524,10.0719,10.1144,1153100.0],["2024-09-23",10.1824,10.2929,10.1739,10.2419,328500.0],["2024-09-24",10.2419,10.4119,10.2334,10.3779,242200.0],["2024-09-25",10.3476,10.3909,10.2007,10.2526,359300.0],["2024-09-26",9.4745,9.6301,9.3103,9.3362,3893700.0],["2024-09-27",9.4486,9.5351,9.3449,9.44,1490100.0],["2024-09-30",9.4832,9.5523,9.2757,9.3622,2102000.0],["2024-10-01",9.6129,9.6129,9.3103,9.4486,1253500.0],["2024-10-02",9.3794,9.44,9.2584,9.3535,918500.0],["2024-10-03",9.3103,9.3362,9.1979,9.3016,881500.0],["2024-10-04",9.4227,9.4227,9.2325,9.3708,687100.0],["2024-10-07",9.3708,9.3708,9.2325,9.3708,688900.0],["2024-10-08",9.3622,9.4313,9.2844,9.4054,973100.0],["2024-10-09",9.4054,9.4313,9.3103,9.3276,477100.0],["2024-10-10",9.2584,9.3362,9.2325,9.3362,572900.0],["2024-10-11",9.3362,9.4486,9.3103,9.4313,569900.0],["2024-10-14",9.4227,9.5005,9.3449,9.3881,979900.0],["2024-10-15",9.4659,9.6993,9.44,9.6734,745400.0],["2024-10-16",9.7079,9.8117,9.682,9.7252,494500.0],["2024-10-17",9.6734,9.6907,9.5869,9.6561,383300.0],["2024-10-18",9.6647,9.7339,9.6474,9.7339,478800.0],["2024-10-21",9.7079,9.7079,9.4313,9.5091,677200.0],["2024-10-22",9.4918,9.561,9.4572,9.5091,384300.0],["2024-10-23",9.4659,9.5783,9.4659,9.561,426600.0],["2024-10-24",9.5783,9.6215,9.5437,9.5956,441500.0],["2024-10-25",9.6734,9.6734,9.5091,9.5264,412400.0],["2024-10-28",9.5956,9.6042,9.535,9.5437,534900.0],["2024-10-29",9.5005,9.5091,9.3362,9.44,456500.0],["2024-10-30",9.44,9.5869,9.44,9.4659,376500.0],["2024-10-31",9.4227,9.4918,9.3622,9.3622,567800.0],["2024-11-01",9.4486,9.4832,9.2584,9.293,485100.0],["2024-11-04",9.3189,9.4659,9.2844,9.4313,609300.0],["2024-11-05",9.561,9.6561,9.4227,9.5696,596700.0],["2024-11-06",9.6388,9.7857,9.5437,9.7252,816400.0],["2024-11-07",9.6647,9.7685,9.5783,9.6215,462000.0],["2024-11-08",9.6647,9.7512,9.6215,9.682,554600.0],["2024-11-11",9.6734,9.7166,9.5783,9.5783,564900.0],["2024-11-12",9.5523,9.6388,9.5005,9.5091,572900.0],["2024-11-13",9.5956,9.6301,9.5091,9.5264,444200.0],["2024-11-14",9.5783,9.5783,9.3622,9.3967,382000.0],["2024-11-15",9.4659,9.5005,9.3794,9.4918,618700.0],["2024-11-18",9.4918,9.6129,9.4572,9.5696,580500.0],["2024-11-19",9.4659,9.5696,9.414,9.5437,579500.0],["2024-11-20",9.5264,9.5264,9.3967,9.4572,505400.0],["2024-11-21",9.4227,9.4832,9.3535,9.414,575400.0],["2024-11-22",9.4572,9.5783,9.414,9.5696,613500.0],["2024-11-25",9.6301,9.7079,9.5091,9.5091,852000.0],["2024-11-26",9.4572,9.6734,9.4313,9.6388,534400.0],["2024-11-27",9.6474,9.7079,9.5696,9.5869,471900.0],["2024-11-29",9.6474,9.7166,9.5523,9.5523,454000.0],["2024-12-02",9.5523,9.6042,9.4832,9.5783,648600.0],["2024-12-03",9.6301,9.6301,9.4832,9.4918,466500.0],["2024-12-04",9.4918,9.5783,9.4659,9.5091,502800.0],["2024-12-05",9.4745,9.561,9.4313,9.44,419800.0],["2024-12-06",9.4918,9.5005,9.3622,9.3967,589100.0],["2024-12-09",9.44,9.5264,9.4054,9.414,733900.0],["2024-12-10",9.3881,9.5437,9.2844,9.4832,571500.0],["2024-12-11",9.4918,9.561,9.3622,9.3794,518900.0],["2024-12-12",9.2671,9.4227,9.1893,9.4054,762100.0],["2024-12-13",9.3794,9.4659,9.3276,9.44,421700.0],["2024-12-16",9.3967,9.5696,9.3881,9.5005,688100.0],["2024-12-17",9.44,9.5091,9.3535,9.3622,2101400.0],["2024-12-18",9.3708,9.4659,8.8953,8.8953,963500.0],["2024-12-19",8.9904,9.0682,8.8608,8.8781,993800.0],["2024-12-20",8.8089,9.1201,8.7397,8.8608,6035600.0],["2024-12-23",8.8781,8.9126,8.7657,8.8435,875100.0],["2024-12-24",8.8175,8.9818,8.783,8.9645,309800.0],["2024-12-26",8.8807,9.0042,8.7661,8.916,1456900.0],["2024-12-27",8.8366,8.9865,8.8014,8.8719,997200.0],["2024-12-30",8.8102,8.916,8.7132,8.8895,800600.0],["2024-12-31",8.9336,9.0571,8.8807,9.0218,767700.0],["2025-01-02",9.0483,9.0483,8.8278,8.8895,410100.0],["2025-01-03",8.916,9.0306,8.8366,8.9954,648100.0],["2025-01-06",8.9777,8.9954,8.7749,8.7749,628100.0],["2025-01-07",8.8278,8.8631,8.6514,8.7396,745100.0],["2025-01-08",8.7043,8.7749,8.5721,8.6602,555900.0],["2025-01-10",8.5809,8.5897,8.431,8.5544,547300.0],["2025-01-13",8.5456,8.5897,8.4045,8.5897,592300.0],["2025-01-14",8.528,8.5456,8.1664,8.2546,1204500.0],["2025-01-15",8.4662,8.5544,8.3869,8.528,1083100.0],["2025-01-16",8.5015,8.7043,8.4486,8.6514,633000.0],["2025-01-17",8.6779,8.722,8.5897,8.6073,536500.0],["2025-01-21",8.6426,8.8102,8.6338,8.7749,533800.0],["2025-01-22",8.7396,8.7484,8.5456,8.5632,523000.0],["2025-01-23",8.5897,8.7132,8.528,8.6779,545600.0],["2025-01-24",8.6779,8.8278,8.6338,8.6867,671200.0],["2025-01-27",8.7837,9.0483,8.7837,8.8543,666800.0],["2025-01-28",8.7837,8.8895,8.5103,8.528,726000.0],["2025-01-29",8.5721,8.5809,8.3869,8.4486,576200.0],["2025-01-30",8.528,8.5809,8.4927,8.5456,504000.0],["2025-01-31",8.528,8.6426,8.475,8.625,968000.0],["2025-02-03",8.4927,8.5897,8.378,8.5191,580800.0],["2025-02-04",8.475,8.5809,8.4133,8.5368,481300.0],["2025-02-05",8.5632,8.6162,8.475,8.5015,409400.0],["2025-02-06",8.5015,8.5368,8.3869,8.4927,537500.0],["2025-02-07",8.4574,8.4927,8.3516,8.4398,418600.0],["2025-02-10",8.4486,8.5368,8.3163,8.5191,667900.0],["2025-02-11",8.4839,8.5544,8.4221,8.5103,439900.0],["2025-02-12",8.378,8.4662,8.3251,8.4574,394100.0],["2025-02-13",8.4927,8.5368,8.4662,8.4927,465600.0],["2025-02-14",8.5103,8.5456,8.3516,8.3604,550100.0],["2025-02-18",8.3516,8.3604,8.2193,8.2634,1067600.0],["2025-02-19",8.2458,8.2458,8.0429,8.087,972700.0],["2025-02-20",8.2899,8.3428,7.8665,7.9547,1647200.0],["2025-02-21",8.0253,8.0253,7.7254,7.8665,1330200.0],["2025-02-24",7.893,8.0253,7.8224,7.8577,993900.0],["2025-02-25",7.8754,8.0341,7.8577,7.9724,624700.0],["2025-02-26",7.9371,8.0694,7.9371,8.0606,605700.0],["2025-02-27",8.0341,8.1399,8.0165,8.0782,501300.0],["2025-02-28",8.0606,8.1135,8.0429,8.0958,814600.0],["2025-03-03",8.0782,8.184,8.0253,8.0341,625000.0],["2025-03-04",7.9812,8.0429,7.893,7.9018,711600.0],["2025-03-05",7.9371,7.9724,7.7695,7.8489,715800.0],["2025-03-06",7.7872,7.8754,7.6637,7.8048,794700.0],["2025-03-07",7.8048,7.9988,7.8048,7.99,895400.0],["2025-03-10",8.0076,8.1311,7.8489,7.8489,886600.0],["2025-03-11",7.8842,7.9371,7.699,7.699,810800.0],["2025-03-12",7.7343,7.7783,7.5667,7.6725,921000.0],["2025-03-13",7.3639,7.4873,6.7113,6.7818,2590100.0],["2025-03-14",6.8259,6.9141,6.6672,6.6936,1638000.0],["2025-03-17",6.676,6.8083,6.5878,6.7465,2223000.0],["2025-03-18",6.7113,6.9494,6.6672,6.7553,2050900.0],["2025-03-19",6.7818,6.9935,6.7465,6.8964,2607500.0],["2025-03-20",6.9053,6.9494,6.7642,6.8612,1083500.0],["2025-03-21",6.7818,6.8435,6.7024,6.7818,1671700.0],["2025-03-24",6.8612,7.0287,6.8524,6.967,1014700.0],["2025-03-25",7.0287,7.0376,6.7553,6.8347,1106300.0],["2025-03-26",6.8168,6.8617,6.718,6.7808,968900.0],["2025-03-27",6.7629,6.9694,6.7269,6.7539,1682100.0],["2025-03-28",6.8257,6.8527,6.6192,6.7359,1055300.0],["2025-03-31",6.6641,6.7808,6.6012,6.7449,939500.0],["2025-04-01",6.7359,6.8527,6.6012,6.6641,1089600.0],["2025-04-02",6.6461,6.7359,6.6012,6.6102,1013700.0],["2025-04-03",6.5114,6.5204,6.1162,6.215,1777600.0],["2025-04-04",6.0983,6.1701,5.8558,6.1521,2334600.0],["2025-04-07",5.8827,6.197,5.73,5.9007,1854100.0],["2025-04-08",6.0623,6.0893,5.6941,5.721,1138300.0],["2025-04-09",5.6312,6.1342,5.4786,6.0713,2169300.0],["2025-04-10",6.0084,6.0084,5.6492,5.8558,1081900.0],["2025-04-11",5.8468,6.0623,5.7929,6.0354,1260300.0],["2025-04-14",6.1072,6.242,6.0983,6.197,1267800.0],["2025-04-15",6.1701,6.2599,6.1342,6.197,834600.0],["2025-04-16",6.1611,6.197,5.8827,5.8917,2631400.0],["2025-04-17",5.9186,6.1432,5.9186,6.1252,887100.0],["2025-04-21",6.0444,6.1072,5.9456,6.0713,1161100.0],["2025-04-22",6.1342,6.2599,6.0983,6.233,604000.0],["2025-04-23",6.3767,6.3946,6.1072,6.1072,713300.0],["2025-04-24",6.1162,6.1611,6.0533,6.0893,890900.0],["2025-04-25",6.0713,6.0983,5.9366,6.0354,456200.0],["2025-04-28",6.0264,6.1432,6.0174,6.1252,669700.0],["2025-04-29",6.0803,6.2509,6.0803,6.1521,1081000.0],["2025-04-30",6.0983,6.1432,5.9635,6.0803,869000.0],["2025-05-01",6.1252,6.1611,6.0174,6.0893,516800.0],["2025-05-02",6.206,6.242,6.1252,6.215,711800.0],["2025-05-05",6.1791,6.233,6.1342,6.1881,538200.0],["2025-05-06",6.1791,6.3048,6.1252,6.224,852700.0],["2025-05-07",6.233,6.3318,6.1342,6.1881,793600.0],["2025-05-08",6.1162,6.2509,5.9725,6.1162,1167000.0],["2025-05-09",6.1701,6.215,6.0983,6.1881,743600.0],["2025-05-12",6.3677,6.5743,6.2869,6.4395,1466200.0],["2025-05-13",6.4844,6.5473,6.3407,6.4844,1479800.0],["2025-05-14",6.5473,6.5563,6.3407,6.4844,1822600.0],["2025-05-15",6.4665,6.5922,6.4575,6.5653,759900.0],["2025-05-16",6.5743,6.6731,6.5204,6.6371,866000.0],["2025-05-19",6.5473,6.6012,6.4934,6.5743,596700.0],["2025-05-20",6.5383,6.6012,6.4934,6.5294,576400.0],["2025-05-21",6.4036,6.4575,6.1162,6.1252,1232900.0],["2025-05-22",6.0983,6.1881,6.0533,6.1342,692400.0],["2025-05-23",6.0623,6.3138,6.0623,6.2509,1448900.0],["2025-05-27",6.3318,6.4665,6.2779,6.4485,623600.0],["2025-05-28",6.4485,6.4485,6.3497,6.3767,490800.0],["2025-05-29",6.3946,6.4216,6.2509,6.2779,586000.0],["2025-05-30",6.2958,6.3138,6.1791,6.2509,889100.0],["2025-06-02",6.206,6.3228,6.1881,6.2599,812100.0],["2025-06-03",6.2509,6.3857,6.224,6.2779,560300.0],["2025-06-04",6.2599,6.3138,6.215,6.2869,980400.0],["2025-06-05",6.2599,6.3048,6.224,6.242,947300.0],["2025-06-06",6.3228,6.4216,6.2958,6.3497,747200.0],["2025-06-09",6.3587,6.3767,6.1881,6.3228,1120600.0],["2025-06-10",6.3587,6.4395,6.3138,6.3318,705000.0],["2025-06-11",6.3497,6.3946,6.3138,6.3318,821100.0],["2025-06-12",6.3048,6.3318,6.242,6.3048,681000.0],["2025-06-13",6.2509,6.2869,6.1342,6.1611,796500.0],["2025-06-16",6.197,6.2869,6.1611,6.215,879700.0],["2025-06-17",6.1701,6.197,6.0803,6.0983,827800.0],["2025-06-18",6.1072,6.2599,6.0983,6.233,874200.0],["2025-06-20",6.2869,6.4395,6.242,6.3048,5990900.0],["2025-06-23",6.2958,6.4934,6.2958,6.4306,736900.0],["2025-06-24",6.4485,6.4755,6.3407,6.3587,1084000.0],["2025-06-25",6.3318,6.3407,6.1521,6.1611,860300.0],["2025-06-26",6.1701,6.2689,6.1521,6.2509,1027800.0],["2025-06-27",6.4126,6.4665,6.2599,6.2958,1414300.0],["2025-06-30",6.3692,6.3692,6.2042,6.2958,964200.0],["2025-07-01",6.305,6.5433,6.2592,6.4516,1895900.0],["2025-07-02",6.4516,6.4975,6.3692,6.4975,1127900.0],["2025-07-03",6.47,6.5616,6.415,6.5524,1125600.0],["2025-07-07",6.4975,6.5524,6.3325,6.3325,842000.0],["2025-07-08",6.3233,6.4608,6.3233,6.3966,715600.0],["2025-07-09",6.4333,6.47,6.3875,6.4241,720100.0],["2025-07-10",6.415,6.5249,6.4058,6.4516,521500.0],["2025-07-11",6.3875,6.4883,6.3417,6.47,571700.0],["2025-07-14",6.4333,6.5066,6.4241,6.4975,524300.0],["2025-07-15",6.4975,6.5158,6.3508,6.3508,625400.0],["2025-07-16",6.3966,6.5249,6.3966,6.4975,875400.0],["2025-07-17",6.47,6.5799,6.4333,6.4975,1101700.0],["2025-07-18",6.5341,6.5341,6.4425,6.4883,543400.0],["2025-07-21",6.5341,6.6074,6.4241,6.4333,601200.0],["2025-07-22",6.4425,6.5891,6.4425,6.5616,632100.0],["2025-07-23",6.5799,6.5799,6.4608,6.4975,592900.0],["2025-07-24",6.4975,6.5616,6.4516,6.4883,509400.0],["2025-07-25",6.4608,6.4883,6.3875,6.4516,539200.0],["2025-07-28",6.4608,6.4608,6.36,6.3692,628500.0],["2025-07-29",6.3783,6.5341,6.3692,6.5066,640300.0],["2025-07-30",6.5249,6.5341,6.2867,6.3325,650500.0],["2025-07-31",6.2958,6.3692,6.2225,6.2592,798200.0],["2025-08-01",6.25,6.2775,6.0851,6.1309,754000.0],["2025-08-04",6.1675,6.2683,6.1034,6.2042,1074800.0],["2025-08-05",6.305,6.4333,6.0484,6.1859,933300.0],["2025-08-06",6.2134,6.2684,6.1584,6.2317,849000.0],["2025-08-07",6.2958,6.4425,6.2775,6.3508,932700.0],["2025-08-08",6.3692,6.4791,6.3325,6.3692,1005900.0],["2025-08-11",6.36,6.415,6.305,6.3692,766100.0],["2025-08-12",6.415,6.5524,6.3783,6.5524,548300.0],["2025-08-13",6.5524,6.6624,6.5249,6.6166,651400.0],["2025-08-14",6.5249,6.5983,6.5066,6.5708,528300.0],["2025-08-15",6.5891,6.6258,6.4516,6.4516,650200.0],["2025-08-18",6.47,6.5158,6.4241,6.4333,365400.0],["2025-08-19",6.47,6.5799,6.4608,6.4975,327500.0],["2025-08-20",6.415,6.4975,6.3417,6.3417,446900.0],["2025-08-21",6.3325,6.3875,6.305,6.36,420000.0],["2025-08-22",6.4058,6.5891,6.3417,6.5341,752000.0],["2025-08-25",6.47,6.5524,6.4333,6.5158,546600.0],["2025-08-26",6.5249,6.5708,6.4883,6.4975,509600.0],["2025-08-27",6.4791,6.6074,6.4241,6.5983,527200.0],["2025-08-28",6.6074,6.6716,6.4975,6.6349,668000.0],["2025-08-29",6.6441,6.6807,6.6074,6.6716,487600.0],["2025-09-02",6.6349,6.6532,6.4791,6.5158,458000.0],["2025-09-03",6.4883,6.5524,6.4608,6.5158,362700.0],["2025-09-04",6.5616,6.6441,6.5433,6.6441,478800.0],["2025-09-05",6.6532,6.7724,6.6349,6.6899,501700.0],["2025-09-08",6.6441,6.7541,6.5433,6.7082,836300.0],["2025-09-09",6.6624,6.6991,6.6166,6.6349,501300.0],["2025-09-10",6.6074,6.6349,6.5616,6.5891,368400.0],["2025-09-11",6.5708,6.8549,6.5708,6.809,469000.0],["2025-09-12",6.809,6.864,6.7632,6.809,362700.0],["2025-09-15",6.8182,6.8365,6.7449,6.7724,458200.0],["2025-09-16",6.8457,6.9098,6.809,6.8457,507600.0],["2025-09-17",6.8732,7.0656,6.8549,6.864,582900.0],["2025-09-18",6.864,7.0015,6.864,6.9282,420600.0],["2025-09-19",6.9557,6.9648,6.7357,6.7541,1080800.0],["2025-09-22",6.7357,6.7632,6.6166,6.6532,551100.0],["2025-09-23",6.6624,6.7357,6.6258,6.6258,595300.0],["2025-09-24",6.6351,6.6538,6.4856,6.4856,594900.0],["2025-09-25",6.4762,6.4949,6.3454,6.3547,486800.0],["2025-09-26",6.3828,6.4015,6.3454,6.3641,574700.0],["2025-09-29",6.4015,6.4295,6.3267,6.3921,701500.0],["2025-09-30",6.3734,6.5603,6.3734,6.551,949000.0],["2025-10-01",6.5136,6.5977,6.4856,6.5323,758700.0],["2025-10-02",6.4856,6.5977,6.4482,6.5697,587000.0],["2025-10-03",6.5977,6.6912,6.523,6.523,465600.0],["2025-10-06",6.5416,6.551,6.3921,6.3921,828300.0],["2025-10-07",6.3921,6.4856,6.308,6.3267,622000.0],["2025-10-08",6.3547,6.3641,6.28,6.308,410200.0],["2025-10-09",6.3267,6.3454,6.2333,6.2519,440500.0],["2025-10-10",6.2613,6.2893,6.1491,6.1585,668200.0],["2025-10-13",6.2052,6.308,6.1865,6.2893,565300.0],["2025-10-14",6.2519,6.3361,6.2239,6.28,924100.0],["2025-10-15",6.308,6.3641,6.2519,6.2706,546500.0],["2025-10-16",6.308,6.3267,6.1772,6.1772,779300.0],["2025-10-17",6.1678,6.2333,6.1211,6.1772,627300.0],["2025-10-20",6.2239,6.3454,6.1959,6.308,531000.0],["2025-10-21",6.308,6.3734,6.308,6.3361,694200.0],["2025-10-22",6.3547,6.3828,6.2987,6.3547,542000.0],["2025-10-23",6.3174,6.3641,6.28,6.3174,465400.0],["2025-10-24",6.3547,6.3641,6.2987,6.3361,439900.0],["2025-10-27",6.3641,6.3921,6.28,6.308,412400.0],["2025-10-28",6.2706,6.2706,6.1865,6.2519,624800.0],["2025-10-29",6.2146,6.2426,6.0277,6.0277,1552800.0],["2025-10-30",5.9809,6.1024,5.9436,6.0277,690000.0],["2025-10-31",6.0277,6.1211,5.9529,6.1118,715800.0],["2025-11-03",6.065,6.0931,5.9342,6.0557,1350300.0],["2025-11-04",6.0744,6.28,5.9436,5.9996,1215900.0],["2025-11-05",6.0183,6.0744,5.9716,6.0557,632500.0],["2025-11-06",6.037,6.037,5.8034,5.8127,834100.0],["2025-11-07",5.7753,5.9716,5.7753,5.9529,931000.0],["2025-11-10",5.9903,6.009,5.8127,5.8221,865000.0],["2025-11-11",5.8688,6.037,5.8688,6.009,974700.0],["2025-11-12",5.9903,6.0183,5.8221,5.8221,711600.0],["2025-11-13",5.8408,5.9062,5.8127,5.8688,897800.0],["2025-11-14",5.8688,5.8781,5.738,5.8408,883600.0],["2025-11-17",5.8408,5.8408,5.7099,5.738,874800.0],["2025-11-18",5.738,5.7753,5.6445,5.7753,757600.0],["2025-11-19",5.7567,5.766,5.6165,5.6352,649600.0],["2025-11-20",5.6819,5.7473,5.6258,5.6352,931400.0],["2025-11-21",5.7006,5.8875,5.6632,5.8594,991200.0],["2025-11-24",5.8127,5.8594,5.766,5.7847,1232700.0],["2025-11-25",5.8221,6.0837,5.8221,5.9903,1523700.0],["2025-11-26",5.9155,6.1118,5.9155,6.037,1140700.0],["2025-11-28",6.037,6.1585,6.0277,6.1398,622600.0],["2025-12-01",6.0744,6.2333,6.065,6.2239,1745800.0],["2025-12-02",6.2052,6.2052,6.1024,6.1305,1337000.0],["2025-12-03",6.1398,6.1865,6.0464,6.1118,1262800.0],["2025-12-04",6.0837,6.1024,6.009,6.065,1152700.0],["2025-12-05",6.037,6.1024,5.9996,6.037,513100.0],["2025-12-08",6.0837,6.2613,6.0464,6.2333,1791200.0],["2025-12-09",6.2613,6.4295,6.2426,6.3174,1320900.0],["2025-12-10",6.3267,6.523,6.308,6.4482,953100.0],["2025-12-11",6.4482,6.551,6.4202,6.4202,900900.0],["2025-12-12",6.4482,6.5323,6.4482,6.4856,616500.0],["2025-12-15",6.5603,6.5603,6.4482,6.523,713100.0],["2025-12-16",6.4762,6.5977,6.4482,6.579,673100.0],["2025-12-17",6.5416,6.6631,6.4949,6.523,968200.0],["2025-12-18",6.5416,6.6164,6.4202,6.4295,611300.0],["2025-12-19",6.4015,6.4295,6.2987,6.308,1816900.0],["2025-12-22",6.308,6.308,6.1865,6.1959,996900.0],["2025-12-23",6.1959,6.2146,6.1211,6.1492,783200.0],["2025-12-24",6.1398,6.1678,6.1118,6.1492,491600.0],["2025-12-26",6.1678,6.1959,6.1398,6.1772,537100.0],["2025-12-29",6.1865,6.2893,6.1772,6.2519,1002100.0],["2025-12-30",6.2426,6.3267,6.2426,6.2613,1043100.0],["2025-12-31",6.2995,6.3758,6.2327,6.3186,1380900.0],["2026-01-02",6.3472,6.3854,6.1945,6.3376,742300.0],["2026-01-05",6.3186,6.3758,6.2708,6.309,544900.0],["2026-01-06",6.2804,6.4045,6.2517,6.3854,692700.0],["2026-01-07",6.3949,6.4426,6.2899,6.3281,593900.0],["2026-01-08",6.2804,6.5381,6.2804,6.4808,588800.0],["2026-01-09",6.4426,6.5572,6.4426,6.5381,556600.0],["2026-01-12",6.5381,6.6813,6.519,6.6144,530300.0],["2026-01-13",6.6335,6.6335,6.519,6.5667,469300.0],["2026-01-14",6.6144,6.7481,6.5763,6.7194,535800.0],["2026-01-15",6.7385,6.834,6.6622,6.729,910600.0],["2026-01-16",6.6908,6.7481,6.6813,6.7385,678200.0],["2026-01-20",6.5954,6.6144,6.4045,6.5381,734900.0],["2026-01-21",6.6144,6.6813,6.5667,6.6813,576800.0],["2026-01-22",6.6622,6.7767,6.624,6.6335,456600.0],["2026-01-23",6.5858,6.6431,6.5381,6.5763,445100.0],["2026-01-26",6.5954,6.6049,6.4426,6.5572,1009400.0],["2026-01-27",6.5285,6.624,6.4999,6.5381,1120800.0],["2026-01-28",6.5858,6.6049,6.4904,6.4904,896600.0],["2026-01-29",6.5285,6.6431,6.4904,6.5954,999300.0],["2026-01-30",6.6622,6.6717,6.5285,6.6526,980300.0],["2026-02-02",6.6526,6.6526,6.5381,6.5954,893200.0],["2026-02-03",6.5095,6.6526,6.4904,6.5381,858500.0],["2026-02-04",6.624,6.7194,6.5954,6.7099,678600.0],["2026-02-05",6.7099,6.7958,6.6431,6.7385,685300.0],["2026-02-06",6.7576,6.9103,6.7576,6.8531,810800.0],["2026-02-09",6.8244,6.9294,6.7481,6.9199,506400.0],["2026-02-10",6.9294,6.9962,6.8721,6.8721,631600.0],["2026-02-11",6.9103,6.9199,6.6431,6.6431,741400.0],["2026-02-12",6.7194,6.729,6.414,6.519,785300.0],["2026-02-13",6.5763,6.6335,6.4999,6.5763,454400.0],["2026-02-17",6.4522,6.6813,5.9177,6.0513,4658900.0],["2026-02-18",6.0418,6.1372,5.8509,5.8795,3118800.0],["2026-02-19",5.8986,6.0036,5.8031,5.87,2340700.0],["2026-02-20",5.8795,5.9368,5.7554,5.8318,3408100.0],["2026-02-23",5.8413,5.8986,5.6504,5.6886,2238700.0],["2026-02-24",5.6409,5.7077,5.5741,5.6695,2636100.0],["2026-02-25",5.7077,5.7554,5.5836,5.6791,2076800.0],["2026-02-26",5.7077,5.9368,5.6695,5.9368,1799900.0],["2026-02-27",5.8795,5.975,5.7745,5.9654,1783800.0],["2026-03-02",5.8413,6.0609,5.8413,5.994,746900.0],["2026-03-03",5.9368,6.0322,5.765,5.9272,1160900.0],["2026-03-04",6.0131,6.1372,5.8795,6.0704,1059200.0],["2026-03-05",6.1658,6.1658,6.0322,6.1181,939500.0],["2026-03-06",5.975,6.0704,5.8986,5.9368,825100.0],["2026-03-09",5.7363,5.7745,5.4595,5.6695,2741500.0],["2026-03-10",5.6409,5.66,5.5454,5.5836,1553800.0],["2026-03-11",5.6123,5.6886,5.3927,5.4595,1892900.0],["2026-03-12",5.3832,5.5359,5.345,5.4405,1401500.0],["2026-03-13",5.5454,5.5836,5.2209,5.2209,1916100.0],["2026-03-16",5.3927,5.45,5.3259,5.3736,1445700.0],["2026-03-17",5.4405,5.4786,5.3736,5.4309,1112600.0],["2026-03-18",5.3546,5.6791,5.3355,5.6218,1858200.0],["2026-03-19",5.5359,5.8318,5.4977,5.7459,2260300.0],["2026-03-20",5.7268,5.8127,5.4405,5.45,16693800.0],["2026-03-23",5.5264,5.5645,5.2018,5.3546,2592300.0],["2026-03-24",5.345,5.5168,5.2782,5.3546,1900400.0],["2026-03-25",5.4214,5.4595,5.2114,5.24,2595700.0],["2026-03-26",5.2596,5.3673,5.191,5.2204,1488300.0],["2026-03-27",5.2008,5.2008,5.0245,5.0441,1264000.0],["2026-03-30",5.0441,5.2106,5.0343,5.1617,1041400.0],["2026-03-31",5.2694,5.4163,5.1715,5.3869,1537700.0],["2026-04-01",5.3771,5.3869,5.2792,5.289,804500.0],["2026-04-02",5.2694,5.5534,5.2302,5.5534,1855200.0],["2026-04-06",5.5534,5.6122,5.4751,5.4751,681700.0],["2026-04-07",5.4947,5.5241,5.4163,5.4261,694600.0],["2026-04-08",5.5632,5.5926,5.4751,5.5534,678600.0],["2026-04-09",5.5241,5.6024,5.5045,5.5632,850500.0],["2026-04-10",5.5828,5.6318,5.5143,5.5338,774900.0],["2026-04-13",5.5143,5.5632,5.4653,5.5632,650500.0],["2026-04-14",5.5045,5.6612,5.4849,5.6612,582800.0],["2026-04-15",5.6318,5.7885,5.5926,5.7493,618300.0],["2026-04-16",5.7297,5.8962,5.7297,5.8277,452900.0],["2026-04-17",5.8767,5.9746,5.8767,5.9256,782700.0],["2026-04-20",5.9256,6.0236,5.9256,6.0138,965900.0],["2026-04-21",6.0236,6.053,5.8962,5.906,667800.0],["2026-04-22",5.9354,5.955,5.8669,5.8962,594600.0],["2026-04-23",5.8375,5.9256,5.8081,5.8767,512400.0],["2026-04-24",5.8375,5.9452,5.7983,5.9158,646800.0],["2026-04-27",5.9158,6.0236,5.9158,5.9452,493200.0],["2026-04-28",6.0138,6.1019,5.9452,6.0627,751400.0],["2026-04-29",6.0334,6.0921,5.8962,5.8962,684800.0],["2026-04-30",5.8473,6.0236,5.8473,5.9648,855700.0],["2026-05-01",6.053,6.053,5.9452,5.955,634300.0],["2026-05-04",5.9452,6.0138,5.8179,5.8571,658600.0],["2026-05-05",5.8962,6.3272,5.8179,6.3076,1347800.0],["2026-05-06",6.3272,6.3664,6.2488,6.337,698700.0],["2026-05-07",6.3174,6.3664,6.2684,6.2684,618200.0],["2026-05-08",6.2684,6.2978,6.2293,6.239,646400.0],["2026-05-11",6.2684,6.3664,6.1999,6.3468,848500.0],["2026-05-12",6.3664,6.4937,6.2978,6.3664,1093400.0],["2026-05-13",6.3174,6.3468,6.2293,6.2978,1048500.0],["2026-05-14",6.4937,6.5525,6.3566,6.4153,1074300.0],["2026-05-15",6.337,6.4447,6.2782,6.3566,1018200.0],["2026-05-18",6.3958,6.5231,6.3958,6.4839,1026100.0],["2026-05-19",6.4349,6.5623,6.386,6.4643,1255500.0],["2026-05-20",6.4741,6.67,6.4153,6.6602,948000.0],["2026-05-21",6.6112,6.8071,6.5623,6.719,1396300.0],["2026-05-22",6.7581,6.8267,6.7386,6.7777,1050800.0],["2026-05-26",6.7875,6.8365,6.7484,6.7679,976200.0],["2026-05-27",6.8169,6.8365,6.6112,6.6896,1407900.0],["2026-05-28",6.67,6.7092,6.6014,6.6798,877100.0],["2026-05-29",6.6896,6.719,6.5133,6.67,3353200.0],["2026-06-01",6.6112,6.7875,6.5819,6.6602,1388400.0],["2026-06-02",6.6994,6.719,6.5818,6.621,687400.0],["2026-06-03",6.5623,6.5818,6.4545,6.5525,1024100.0],["2026-06-04",6.6406,6.6896,6.5916,6.6406,628500.0],["2026-06-05",6.6308,6.6896,6.5623,6.5819,529000.0],["2026-06-08",6.6014,6.6896,6.5916,6.6308,557000.0],["2026-06-09",6.6896,6.7973,6.6896,6.7092,827400.0],["2026-06-10",6.7679,6.7973,6.6994,6.7092,962900.0],["2026-06-11",6.719,6.7875,6.6798,6.7092,712900.0],["2026-06-12",6.7288,6.7679,6.67,6.7386,570900.0],["2026-06-15",6.7484,6.7777,6.6112,6.6504,755400.0],["2026-06-16",6.6798,6.7386,6.5427,6.6014,747100.0],["2026-06-17",6.5819,6.621,6.4251,6.4643,982100.0],["2026-06-18",6.5329,6.5525,6.4839,6.5329,1397400.0],["2026-06-22",6.5329,6.6504,6.5231,6.6112,837500.0],["2026-06-23",6.5819,6.67,6.5721,6.67,1154500.0],["2026-06-24",6.63,6.82,6.63,6.8,864300.0],["2026-06-25",6.75,6.95,6.75,6.94,983600.0],["2026-06-26",6.98,7.13,6.96,7.12,1740300.0],["2026-06-29",7.16,7.2,7.05,7.18,839800.0],["2026-06-30",7.15,7.16,7.04,7.08,823100.0],["2026-07-01",7.05,7.1,6.99,6.99,860300.0],["2026-07-02",7.05,7.12,7.0,7.11,745800.0],["2026-07-06",7.11,7.1176,7.01,7.04,655198.4649],["2026-07-07",7.09,7.155,7.07,7.1,796593.833374],["2026-07-08",7.1,7.11,7,7.04,844968.110565],["2026-07-09",7.07,7.105,7.035,7.08,524486.295034],["2026-07-10",7.08,7.11,7.04,7.07,716003.440198],["2026-07-13",7.1,7.135,7.02,7.06,631797.533066],["2026-07-14",7.08,7.1,7.02,7.08,419908.300013],["2026-07-15",7.15,7.19,7.05,7.06,612553.923509],["2026-07-16",7.09,7.15,7.03,7.03,551750.840224],["2026-07-17",7.01,7.07,6.985,7.05,605795.007586],["2026-07-20",7.09,7.105,6.97,7.02,771653.661106],["2026-07-21",7.02,7.13,7.02,7.13,558599.712234],["2026-07-22",7.12,7.13,6.99,7,617743.525213],["2026-07-23",7,7.05,6.925,6.93,444305.466559],["2026-07-24",6.95,7.065,6.94,7.03,551967.458681],["2026-07-27",7.03,7.16,7.03,7.06,654668.768125],["2026-07-28",7.1,7.18,7.075,7.11,575077.329664],["2026-07-29",7.16,7.185,7.05,7.06,705807.210149],["2026-07-30",7.1,7.1,6.965,7.06,699840.3155],["2026-07-31",7.06,7.095,6.94,6.96,897480.454471],["2026-08-03",7.04,7.085,6.93,6.94,764520.261259],["2026-08-04",6.95,7.165,6.76,7.1,1706324.611424],["2026-08-05",7.07,7.09,6.9,6.94,680572.349383],["2026-08-06",6.96,7.005,6.855,6.9,455479.060241]]}