{"t":"ASC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-08-01",9.6641,9.8073,9.5138,9.6641,3359300.0],["2013-08-02",9.6641,9.8431,9.5782,9.8431,379500.0],["2013-08-05",9.8431,9.8431,9.6498,9.8431,182900.0],["2013-08-06",9.8431,9.9504,9.8073,9.9075,243900.0],["2013-08-07",9.8789,9.9146,9.8287,9.8431,157700.0],["2013-08-08",9.8431,9.8645,9.8359,9.8431,119200.0],["2013-08-09",9.8431,9.9433,9.8431,9.8789,115100.0],["2013-08-12",9.8789,9.8789,9.8359,9.8789,138200.0],["2013-08-13",9.75,9.9648,9.7357,9.9648,169800.0],["2013-08-14",9.9576,9.9576,9.8574,9.9146,150600.0],["2013-08-15",9.9504,10.0005,9.8431,10.0005,206600.0],["2013-08-16",9.9862,10.0363,9.9361,9.9862,403600.0],["2013-08-19",9.9003,9.929,9.8359,9.9075,87000.0],["2013-08-20",9.9146,9.9361,9.886,9.9146,94200.0],["2013-08-21",9.9146,9.929,9.8932,9.9146,94400.0],["2013-08-22",9.929,10.0292,9.9146,10.022,237900.0],["2013-08-23",10.0363,10.0578,9.6999,9.8144,81700.0],["2013-08-26",9.8645,10.022,9.8001,9.8645,111300.0],["2013-08-27",9.8073,9.9361,9.7715,9.8932,60100.0],["2013-08-28",9.9433,10.0578,9.7357,9.9361,94100.0],["2013-08-29",10.0005,10.0292,9.8144,9.8359,56500.0],["2013-08-30",9.8789,9.9075,9.7715,9.7786,11500.0],["2013-09-03",9.8431,9.8789,9.4637,9.6713,135900.0],["2013-09-04",9.6283,9.6355,9.4994,9.6355,45100.0],["2013-09-05",9.5281,9.6784,9.4994,9.6713,35900.0],["2013-09-06",9.6784,9.6784,9.3921,9.5997,140100.0],["2013-09-09",9.6355,9.6784,9.4493,9.5925,53400.0],["2013-09-10",9.4994,9.6713,9.4994,9.6641,105200.0],["2013-09-11",9.6355,9.7357,9.6355,9.7285,29400.0],["2013-09-12",9.7357,9.7428,9.6498,9.7214,21000.0],["2013-09-13",9.5925,9.7214,9.571,9.6999,29700.0],["2013-09-16",9.7428,9.7428,9.5782,9.6498,37000.0],["2013-09-17",9.6283,9.6355,9.4708,9.5138,43300.0],["2013-09-18",9.4422,9.4422,9.1272,9.2346,139100.0],["2013-09-19",9.1916,9.2489,8.6977,9.0556,430700.0],["2013-09-20",9.0556,9.0771,8.7192,8.9554,123500.0],["2013-09-23",8.984,9.0413,8.9124,8.984,66100.0],["2013-09-24",8.9769,8.984,8.8981,8.9124,42800.0],["2013-09-25",8.9053,8.9053,8.6977,8.6977,125100.0],["2013-09-26",8.7764,8.8122,8.5903,8.6476,71900.0],["2013-09-27",8.6547,8.7192,8.5903,8.6619,34000.0],["2013-09-30",8.5903,8.7192,8.5903,8.6905,37900.0],["2013-10-01",8.7048,8.9769,8.6261,8.9124,69300.0],["2013-10-02",8.8695,8.9411,8.6762,8.7764,48200.0],["2013-10-03",8.7478,8.7836,8.5903,8.6261,83600.0],["2013-10-04",8.6977,8.7048,8.5903,8.6547,47600.0],["2013-10-07",8.5975,8.6046,8.4113,8.5545,64900.0],["2013-10-08",8.5617,8.5617,8.1465,8.3684,76200.0],["2013-10-09",8.2968,8.6261,8.1035,8.5975,45600.0],["2013-10-10",8.6261,9.3778,8.4615,9.2346,135100.0],["2013-10-11",9.2274,9.2274,8.8194,9.12,43900.0],["2013-10-14",8.9769,9.3205,8.9769,9.2847,10800.0],["2013-10-15",9.4135,9.4851,9.1916,9.299,28300.0],["2013-10-16",9.3133,9.3921,9.2274,9.3062,38000.0],["2013-10-17",9.1845,9.3563,8.8623,9.3062,61700.0],["2013-10-18",9.3062,9.571,9.1415,9.5424,50800.0],["2013-10-21",9.478,9.4851,9.3133,9.4708,20800.0],["2013-10-22",9.4565,9.5567,9.4207,9.5209,32900.0],["2013-10-23",9.5209,9.5782,9.3062,9.4422,32600.0],["2013-10-24",9.4493,9.4851,9.3563,9.4279,53300.0],["2013-10-25",9.4565,9.4851,9.3062,9.3849,27800.0],["2013-10-28",9.4207,9.4637,9.3205,9.4207,28600.0],["2013-10-29",9.3921,9.6498,9.3634,9.5854,23800.0],["2013-10-30",9.5281,9.5782,9.3062,9.3778,74000.0],["2013-10-31",9.4851,9.5352,9.3133,9.3634,199400.0],["2013-11-01",9.435,9.6355,9.3348,9.4279,105400.0],["2013-11-04",9.4279,9.5997,9.342,9.5138,38100.0],["2013-11-05",9.5352,9.5424,9.4135,9.4493,29800.0],["2013-11-06",9.468,9.5688,9.4249,9.4393,52600.0],["2013-11-07",9.5328,9.6191,9.4249,9.468,63700.0],["2013-11-08",9.4033,9.6119,9.0651,9.6047,139500.0],["2013-11-11",9.7055,9.7055,9.1946,9.5328,65800.0],["2013-11-12",9.5616,9.6047,9.4752,9.5975,41400.0],["2013-11-13",9.6407,9.6407,9.3529,9.54,29600.0],["2013-11-14",9.4608,9.5184,9.2594,9.3529,54100.0],["2013-11-15",9.3457,9.54,9.3457,9.4465,21400.0],["2013-11-18",9.5256,9.5328,9.3961,9.4033,47700.0],["2013-11-19",9.3961,9.5112,9.3961,9.4249,32000.0],["2013-11-20",9.4033,9.4465,9.0795,9.3242,57000.0],["2013-11-21",9.3817,9.4752,9.1515,9.2234,53800.0],["2013-11-22",9.1946,9.209,8.9428,9.1659,31600.0],["2013-11-25",9.1947,9.1947,9.0292,9.1731,23600.0],["2013-11-26",9.1083,9.3961,9.0292,9.1155,22800.0],["2013-11-27",9.1299,9.3026,8.9932,9.0867,206400.0],["2013-11-29",9.0867,9.245,9.0867,9.2018,5600.0],["2013-12-02",9.0867,9.2018,8.7486,8.7846,59700.0],["2013-12-03",8.7054,9.2306,8.7054,8.9141,724400.0],["2013-12-04",8.8277,9.0436,8.8061,9.0076,41700.0],["2013-12-05",9.0795,9.1227,8.8277,8.9572,48500.0],["2013-12-06",9.022,9.0651,8.8853,8.9356,23200.0],["2013-12-09",8.986,9.1803,8.7414,8.9644,133500.0],["2013-12-10",8.8925,9.1803,8.7989,9.1515,151900.0],["2013-12-11",9.1875,9.5688,9.1371,9.3889,203100.0],["2013-12-12",9.4393,9.7127,9.2882,9.3529,42000.0],["2013-12-13",9.4608,9.5112,9.281,9.4824,17100.0],["2013-12-16",9.4896,9.504,9.2882,9.3889,32900.0],["2013-12-17",9.3889,9.5112,9.3313,9.4608,59000.0],["2013-12-18",9.4608,10.1084,9.4608,9.9573,133200.0],["2013-12-19",9.8997,10.4177,9.8997,10.2522,93400.0],["2013-12-20",10.3386,10.3386,10.0364,10.281,73200.0],["2013-12-23",10.2522,10.5976,10.1371,10.5976,76500.0],["2013-12-24",10.54,10.612,10.3746,10.612,32800.0],["2013-12-26",10.576,11.1588,10.54,11.0293,78100.0],["2013-12-27",11.1156,11.3962,10.9861,11.0221,53100.0],["2013-12-30",11.1372,11.1372,10.54,10.907,87300.0],["2013-12-31",10.907,11.2955,10.8998,11.1947,46900.0],["2014-01-02",11.0868,11.0868,10.8638,10.907,96300.0],["2014-01-03",10.9285,11.0508,10.6983,10.799,61300.0],["2014-01-06",11.0005,11.0221,10.648,10.7487,138300.0],["2014-01-07",10.7559,10.8638,10.3314,10.6839,116700.0],["2014-01-08",10.7199,10.8494,10.576,10.612,42100.0],["2014-01-09",10.7918,10.7918,10.353,10.4177,57800.0],["2014-01-10",10.4033,10.5256,10.2522,10.3889,55100.0],["2014-01-13",10.3889,10.4177,10.2523,10.2666,34200.0],["2014-01-14",10.2594,10.2882,10.022,10.2091,98900.0],["2014-01-15",10.2523,10.5328,10.2379,10.5256,43600.0],["2014-01-16",10.5256,10.5832,10.4465,10.5041,37200.0],["2014-01-17",10.5472,10.7055,10.5472,10.612,58300.0],["2014-01-21",10.8134,10.8134,10.5041,10.576,40300.0],["2014-01-22",10.6192,10.8422,10.5904,10.7127,18100.0],["2014-01-23",10.7055,10.7199,10.5041,10.648,64000.0],["2014-01-24",10.6264,10.6408,10.2163,10.3602,80000.0],["2014-01-27",10.3314,10.3602,9.9069,10.1803,36700.0],["2014-01-28",10.2163,10.4897,10.2163,10.3818,37300.0],["2014-01-29",10.3673,10.4687,10.2151,10.3818,15500.0],["2014-01-30",10.4035,10.5774,10.0268,10.36,149100.0],["2014-01-31",10.2876,10.7295,10.2296,10.6933,78700.0],["2014-02-03",10.6498,10.6933,10.3745,10.5629,51200.0],["2014-02-04",10.715,10.715,10.2876,10.4252,77700.0],["2014-02-05",10.4614,10.5049,9.9398,10.1427,86900.0],["2014-02-06",10.1282,10.2658,10.0557,10.1427,42300.0],["2014-02-07",10.1499,10.3238,10.0412,10.2658,27000.0],["2014-02-10",10.3238,10.331,10.2224,10.2369,11500.0],["2014-02-11",10.2369,10.2513,9.9905,10.1572,17300.0],["2014-02-12",10.1427,10.1789,10.1065,10.1137,23400.0],["2014-02-13",10.063,10.1499,9.5124,10.1209,153800.0],["2014-02-14",10.1427,10.3962,10.0557,10.1209,37100.0],["2014-02-18",10.1209,10.2296,10.0195,10.0485,39600.0],["2014-02-19",10.0268,10.1209,9.6573,9.708,32900.0],["2014-02-20",9.7732,9.7732,9.4399,9.5703,23700.0],["2014-02-21",9.5486,9.5486,9.4254,9.4834,84700.0],["2014-02-24",9.65,9.737,9.4327,9.5051,29500.0],["2014-02-25",9.5558,9.5921,9.382,9.4399,54800.0],["2014-02-26",9.4254,9.6138,9.3095,9.4544,204900.0],["2014-02-27",9.4617,9.5486,9.3023,9.5341,36000.0],["2014-02-28",9.5486,9.5486,9.2805,9.4037,24100.0],["2014-03-03",9.3602,9.5486,9.1284,9.4254,58800.0],["2014-03-04",9.3095,9.4182,9.027,9.0777,444200.0],["2014-03-05",9.0922,9.9978,9.0342,9.8891,544800.0],["2014-03-06",10.1427,10.1427,9.7804,9.8601,2691100.0],["2014-03-07",9.8529,9.9253,9.7804,9.7804,342500.0],["2014-03-10",9.7877,9.8891,9.7804,9.8891,281200.0],["2014-03-11",9.9543,10.2441,9.8529,10.0485,511700.0],["2014-03-12",9.9108,10.005,9.8167,9.8964,197600.0],["2014-03-13",9.8674,9.9036,9.5993,9.8746,173100.0],["2014-03-14",9.8239,9.9616,9.6211,9.8964,191000.0],["2014-03-17",9.8964,9.9688,9.8746,9.8819,76400.0],["2014-03-18",9.8456,10.1354,9.6066,10.063,262600.0],["2014-03-19",10.063,10.0992,9.9471,9.9978,77100.0],["2014-03-20",9.9471,10.0195,9.7659,9.8964,68200.0],["2014-03-21",9.9108,10.005,9.7442,9.8022,144300.0],["2014-03-24",9.7732,9.7877,9.6066,9.6283,99300.0],["2014-03-25",9.6211,9.7949,9.6066,9.679,153000.0],["2014-03-26",9.6573,9.7587,9.5631,9.5848,68900.0],["2014-03-27",9.5631,9.708,9.3168,9.4472,185500.0],["2014-03-28",9.4472,9.5631,9.4327,9.5196,40200.0],["2014-03-31",9.5196,9.737,9.4979,9.6355,110100.0],["2014-04-01",9.6211,9.7659,9.5703,9.7515,89700.0],["2014-04-02",9.708,9.8601,9.708,9.8094,142900.0],["2014-04-03",9.7442,9.8312,9.5993,9.6211,75900.0],["2014-04-04",9.6138,9.708,9.4399,9.6066,123700.0],["2014-04-07",9.6066,9.6066,9.0922,9.2226,248600.0],["2014-04-08",9.2298,9.3602,8.9545,9.0704,198400.0],["2014-04-09",9.0705,9.1357,8.8748,8.9908,307600.0],["2014-04-10",8.9473,9.0342,8.9111,9.0197,98400.0],["2014-04-11",9.0197,9.2661,8.9763,9.0197,92700.0],["2014-04-14",9.0705,9.1574,8.998,9.1212,50900.0],["2014-04-15",9.0849,9.1864,8.8241,9.1719,268500.0],["2014-04-16",9.1791,9.3023,8.9835,9.2516,78700.0],["2014-04-17",9.2878,9.353,9.0994,9.1501,145400.0],["2014-04-21",9.2443,9.4472,9.1357,9.3675,175300.0],["2014-04-22",9.4182,9.4906,9.3168,9.3965,321900.0],["2014-04-23",9.4544,9.4689,9.3385,9.4037,110500.0],["2014-04-24",9.4254,9.6935,9.3675,9.6935,132300.0],["2014-04-25",9.7152,9.7515,9.4327,9.5921,84600.0],["2014-04-28",9.5702,9.7527,9.4388,9.5994,44200.0],["2014-04-29",9.5702,9.6286,9.468,9.5848,81900.0],["2014-04-30",9.541,9.5994,9.3293,9.5191,40300.0],["2014-05-01",9.4607,9.5556,9.3512,9.4753,95200.0],["2014-05-02",9.3877,9.5848,9.3804,9.5483,77600.0],["2014-05-05",9.4753,9.6578,9.4753,9.5848,26400.0],["2014-05-06",9.5994,9.6724,9.5556,9.6359,71200.0],["2014-05-07",9.6578,9.6724,9.4534,9.5556,702700.0],["2014-05-08",9.5045,9.5264,9.3001,9.5264,311900.0],["2014-05-09",9.468,9.5629,9.4461,9.541,479800.0],["2014-05-12",9.5045,9.5921,9.4972,9.5775,54000.0],["2014-05-13",9.5118,9.6724,9.4315,9.4972,175700.0],["2014-05-14",9.4169,9.6213,9.4169,9.5264,82500.0],["2014-05-15",9.5118,9.5775,9.322,9.468,304800.0],["2014-05-16",9.5191,9.5191,9.2344,9.4972,265100.0],["2014-05-19",9.5337,9.5702,9.4753,9.5191,80400.0],["2014-05-20",9.5191,9.5994,9.4534,9.468,287800.0],["2014-05-21",9.4753,9.5118,9.4096,9.4388,78000.0],["2014-05-22",9.4315,9.5264,9.4169,9.4899,219500.0],["2014-05-23",9.4899,10.125,9.4899,10.0447,76700.0],["2014-05-27",10.0593,10.2126,9.9425,10.1396,57100.0],["2014-05-28",10.1469,10.1834,10.0447,10.1396,68100.0],["2014-05-29",10.1104,10.1834,10.0885,10.1177,87700.0],["2014-05-30",10.1323,10.1907,10.125,10.1542,84400.0],["2014-06-02",10.1834,10.1834,10.0082,10.1177,104700.0],["2014-06-03",10.0958,10.3951,9.9863,10.344,146500.0],["2014-06-04",10.2856,10.4389,10.2199,10.3586,170300.0],["2014-06-05",10.3148,10.5046,10.1542,10.5046,158600.0],["2014-06-06",10.4973,10.5922,10.3659,10.563,115100.0],["2014-06-09",10.5119,10.6068,10.3586,10.5995,124800.0],["2014-06-10",10.6214,10.6579,10.3805,10.563,156100.0],["2014-06-11",10.5703,10.7309,10.5703,10.6871,166000.0],["2014-06-12",10.636,10.8769,10.636,10.8331,155200.0],["2014-06-13",10.8039,10.8404,10.563,10.6871,118500.0],["2014-06-16",10.6287,10.928,10.6287,10.8112,230000.0],["2014-06-17",10.7309,10.7893,10.4754,10.6652,193400.0],["2014-06-18",10.6214,10.6798,10.5265,10.6214,121900.0],["2014-06-19",10.5849,10.7236,10.4389,10.5411,90900.0],["2014-06-20",10.5849,10.7674,10.4462,10.7455,207300.0],["2014-06-23",10.7601,10.7747,10.4024,10.4827,163700.0],["2014-06-24",10.4316,10.4681,10.1907,10.2564,137600.0],["2014-06-25",10.3002,10.4608,10.2564,10.3732,138700.0],["2014-06-26",10.3805,10.3805,10.1688,10.2637,108900.0],["2014-06-27",10.3075,10.3878,9.9863,9.9863,1516000.0],["2014-06-30",9.9936,10.1323,9.7819,10.0958,230200.0],["2014-07-01",10.0666,10.0885,9.7965,9.9863,205300.0],["2014-07-02",9.9644,10.0812,9.8476,9.9133,144200.0],["2014-07-03",9.9279,9.9279,9.7673,9.8038,51500.0],["2014-07-07",9.7892,9.8257,9.4096,9.4899,162000.0],["2014-07-08",9.5191,9.5191,9.2344,9.2417,207300.0],["2014-07-09",9.6724,9.6724,9.3512,9.3877,150300.0],["2014-07-10",9.249,9.3001,9.1176,9.176,113600.0],["2014-07-11",9.1249,9.249,9.0446,9.2125,119000.0],["2014-07-14",9.249,9.3439,9.1833,9.249,177900.0],["2014-07-15",9.2928,9.2928,9.03,9.2198,79800.0],["2014-07-16",9.2563,9.2636,9.0738,9.1833,50200.0],["2014-07-17",9.1541,9.2855,9.0154,9.0738,81600.0],["2014-07-18",9.03,9.2709,9.03,9.176,117500.0],["2014-07-21",9.1103,9.249,9.0373,9.0957,119300.0],["2014-07-22",9.1322,9.2198,9.0592,9.0592,73600.0],["2014-07-23",9.0738,9.2563,8.9497,9.1395,200800.0],["2014-07-24",9.1249,9.3658,9.0957,9.3366,140600.0],["2014-07-25",9.2855,9.4242,9.2709,9.4169,122400.0],["2014-07-28",9.4169,9.5848,9.3731,9.5629,163800.0],["2014-07-29",9.5629,9.8718,9.5629,9.7247,134600.0],["2014-07-30",9.7615,9.8792,9.4672,9.6585,148800.0],["2014-07-31",9.607,9.71,9.5408,9.6585,183600.0],["2014-08-01",9.6585,9.6659,9.3937,9.6364,198600.0],["2014-08-04",9.6732,9.9454,9.6291,9.916,145600.0],["2014-08-05",9.8571,9.938,9.4967,9.6144,154500.0],["2014-08-06",9.5849,9.7541,9.5261,9.5629,101000.0],["2014-08-07",9.5629,9.5776,9.3054,9.3643,51400.0],["2014-08-08",9.3422,9.5997,9.3422,9.5187,42700.0],["2014-08-11",9.4893,9.8498,9.4672,9.6291,60000.0],["2014-08-12",9.6217,9.6659,9.401,9.4746,47400.0],["2014-08-13",9.4746,9.5334,9.379,9.3863,43600.0],["2014-08-14",9.3716,9.5555,9.3716,9.5187,89300.0],["2014-08-15",9.6144,9.6585,9.5702,9.607,100700.0],["2014-08-18",9.6438,9.8424,9.6438,9.7394,80600.0],["2014-08-19",9.7762,9.8203,9.7615,9.7983,38600.0],["2014-08-20",9.7615,9.7983,9.7247,9.7836,52400.0],["2014-08-21",9.7688,9.7762,9.6217,9.71,54800.0],["2014-08-22",9.7026,9.7541,9.5408,9.5629,26700.0],["2014-08-25",9.6217,9.6953,9.5629,9.6364,29300.0],["2014-08-26",9.6144,9.7174,9.5482,9.6732,25600.0],["2014-08-27",9.7173,9.7173,9.4893,9.5849,19600.0],["2014-08-28",9.4378,9.5408,9.3937,9.4452,30100.0],["2014-08-29",9.4305,9.6659,9.2318,9.6291,35700.0],["2014-09-02",9.6585,9.6585,9.3275,9.3716,32100.0],["2014-09-03",9.4231,9.5261,9.2024,9.2907,75300.0],["2014-09-04",9.2833,9.3422,9.1804,9.2392,20800.0],["2014-09-05",9.1951,9.379,9.1951,9.3716,67900.0],["2014-09-08",9.2613,9.4672,9.2245,9.4599,163500.0],["2014-09-09",9.4599,9.4599,9.2539,9.3422,36500.0],["2014-09-10",9.3275,9.5261,9.3275,9.4967,25900.0],["2014-09-11",9.4378,9.6438,9.4231,9.5261,114600.0],["2014-09-12",9.5629,9.5629,9.2171,9.276,95800.0],["2014-09-15",9.3201,9.3569,9.0994,9.2392,132600.0],["2014-09-16",9.2392,9.3128,9.1583,9.2024,47800.0],["2014-09-17",9.1509,9.2833,9.0847,9.1583,42100.0],["2014-09-18",9.1509,9.2613,9.1215,9.1804,40200.0],["2014-09-19",9.2024,9.2686,8.842,8.864,85600.0],["2014-09-22",8.842,8.842,8.6801,8.7611,57100.0],["2014-09-23",8.6875,8.8861,8.533,8.6801,68800.0],["2014-09-24",8.6581,8.8567,8.5624,8.8273,42900.0],["2014-09-25",8.7684,8.7684,8.3933,8.5183,54500.0],["2014-09-26",8.5183,8.5625,8.202,8.2903,40400.0],["2014-09-29",8.2241,8.2535,7.9519,8.2314,94900.0],["2014-09-30",8.1946,8.202,7.9813,8.0181,77000.0],["2014-10-01",8.0328,8.1064,7.871,8.0255,65800.0],["2014-10-02",8.0107,8.0917,7.7901,8.0328,56800.0],["2014-10-03",8.1284,8.2094,7.9225,7.9813,62600.0],["2014-10-06",7.974,8.1284,7.8268,7.8342,136600.0],["2014-10-07",7.9445,7.996,7.7606,7.7606,71500.0],["2014-10-08",7.7312,7.7459,6.9809,7.5915,80200.0],["2014-10-09",7.5914,7.5914,7.0765,7.0839,203200.0],["2014-10-10",7.0692,7.1942,6.0687,6.4954,463800.0],["2014-10-13",6.4586,6.6499,6.2674,6.4807,180700.0],["2014-10-14",6.5175,7.003,6.5175,6.922,255500.0],["2014-10-15",6.8485,7.1427,6.7602,7.1059,133600.0],["2014-10-16",6.6204,7.2163,6.6204,7.1574,203700.0],["2014-10-17",7.2678,7.4075,7.1648,7.2825,316600.0],["2014-10-20",7.231,7.2384,7.1354,7.2089,189000.0],["2014-10-21",7.2457,7.5988,7.2457,7.5547,92300.0],["2014-10-22",7.5988,7.6503,7.1795,7.2825,116200.0],["2014-10-23",7.3928,7.54,7.0912,7.2972,172300.0],["2014-10-24",7.3193,7.3487,6.9515,7.1574,150200.0],["2014-10-27",7.1795,7.2163,6.8485,7.2089,103200.0],["2014-10-28",7.3119,7.5032,7.1427,7.5032,100700.0],["2014-10-29",7.5329,7.5849,7.2357,7.362,72600.0],["2014-10-30",7.3546,7.4289,7.206,7.2877,55700.0],["2014-10-31",7.4215,7.57,7.2432,7.5255,120100.0],["2014-11-03",7.6369,7.6889,7.3249,7.4735,53900.0],["2014-11-04",7.6295,7.8078,7.3917,7.5478,131800.0],["2014-11-05",7.622,7.8746,7.5403,7.8152,191500.0],["2014-11-06",7.8226,7.8969,7.6146,7.8598,78100.0],["2014-11-07",7.8746,7.9712,7.8078,7.882,76300.0],["2014-11-10",7.9118,7.9786,7.7558,7.8449,90600.0],["2014-11-11",7.7632,7.9489,7.7632,7.8672,87600.0],["2014-11-12",7.8672,8.1421,7.8672,8.0678,149200.0],["2014-11-13",8.0901,8.0901,7.7855,7.9786,116900.0],["2014-11-14",7.9861,8.3649,7.9341,8.2609,175800.0],["2014-11-17",8.2312,8.2758,8.1495,8.1792,179100.0],["2014-11-18",8.1866,8.2906,7.9786,8.0009,91500.0],["2014-11-19",8.0306,8.0306,7.5775,7.7038,52600.0],["2014-11-20",7.6518,7.83,7.6518,7.7335,68500.0],["2014-11-21",7.8821,8.0083,7.7483,7.8078,57900.0],["2014-11-24",7.8375,7.8895,7.7335,7.8895,25800.0],["2014-11-25",7.8821,7.8821,7.7632,7.8523,22800.0],["2014-11-26",7.83,7.83,7.5775,7.6815,20600.0],["2014-11-28",7.6518,7.674,7.3546,7.5849,35500.0],["2014-12-01",7.5329,7.6295,7.2283,7.3026,209000.0],["2014-12-02",7.3323,7.414,6.9906,7.1614,80500.0],["2014-12-03",7.1614,7.4215,7.1169,7.154,72900.0],["2014-12-04",7.1689,7.1837,6.9089,7.0723,120400.0],["2014-12-05",7.0649,7.4066,7.0649,7.3249,139800.0],["2014-12-08",7.2803,7.3249,7.0054,7.1317,158900.0],["2014-12-09",7.0277,7.5775,7.0129,7.466,278500.0],["2014-12-10",7.4735,7.4735,7.2283,7.3175,205300.0],["2014-12-11",7.3026,7.518,7.206,7.4437,300800.0],["2014-12-12",7.3175,7.622,7.2952,7.5255,207900.0],["2014-12-15",7.7335,8.0603,7.7186,8.0158,243200.0],["2014-12-16",8.0455,8.1421,7.9563,7.9786,282100.0],["2014-12-17",7.9712,8.2312,7.9638,8.1495,199100.0],["2014-12-18",8.1792,8.3129,8.0603,8.1198,182500.0],["2014-12-19",8.1049,8.3724,7.9489,8.3724,258300.0],["2014-12-22",8.4169,8.4318,8.1941,8.3724,55900.0],["2014-12-23",8.3798,8.4764,8.3501,8.3946,125400.0],["2014-12-24",8.4392,8.4689,8.3501,8.4466,49800.0],["2014-12-26",8.5135,8.7215,8.3872,8.6769,119500.0],["2014-12-29",8.6918,8.7587,8.5432,8.6175,100600.0],["2014-12-30",8.6249,8.6398,8.4912,8.6027,56500.0],["2014-12-31",8.7067,8.9518,8.5061,8.8924,112200.0],["2015-01-02",8.9964,8.9964,8.6547,8.9147,72000.0],["2015-01-05",8.8478,8.8775,8.6918,8.6992,77300.0],["2015-01-06",8.7438,8.7587,8.4021,8.5432,87300.0],["2015-01-07",8.6324,8.6547,8.3798,8.4838,58600.0],["2015-01-08",8.5061,8.7141,8.4244,8.6992,116400.0],["2015-01-09",8.6769,8.7438,8.4021,8.6175,150700.0],["2015-01-12",8.6324,8.6472,8.3649,8.4838,108000.0],["2015-01-13",8.5506,8.7661,8.4095,8.5729,110200.0],["2015-01-14",8.5432,8.6547,8.2981,8.5804,145600.0],["2015-01-15",8.5804,8.7512,8.2535,8.4169,203300.0],["2015-01-16",8.4392,8.5952,8.3204,8.4615,118600.0],["2015-01-20",8.5061,8.5061,8.0603,8.0975,84700.0],["2015-01-21",8.0975,8.5284,7.9192,8.0752,320200.0],["2015-01-22",8.1643,8.6175,8.0975,8.5581,307300.0],["2015-01-23",8.5507,8.5804,8.4764,8.5581,227500.0],["2015-01-26",8.5804,8.5952,8.4318,8.5729,70200.0],["2015-01-27",8.5061,8.8329,8.4689,8.7141,113600.0],["2015-01-28",8.8115,8.8115,8.5118,8.5193,85900.0],["2015-01-29",8.5792,8.7366,8.4144,8.6466,68200.0],["2015-01-30",8.6317,8.789,8.4443,8.4818,127300.0],["2015-02-02",8.5642,8.7366,8.4294,8.4518,148600.0],["2015-02-03",8.5043,8.849,8.1971,8.2271,541600.0],["2015-02-04",8.2945,9.0138,8.242,8.8415,245100.0],["2015-02-05",8.9089,9.1711,8.7815,9.0363,164800.0],["2015-02-06",9.0962,9.306,9.0288,9.1637,102300.0],["2015-02-09",9.1786,9.1936,8.6691,8.7366,104500.0],["2015-02-10",8.7665,8.7665,8.302,8.6691,176000.0],["2015-02-11",8.6916,8.9314,8.4294,8.5343,101800.0],["2015-02-12",8.5567,8.5867,8.5118,8.5567,72000.0],["2015-02-13",8.5492,8.5792,8.287,8.3994,72300.0],["2015-02-17",8.4069,8.4144,8.1521,8.1596,161900.0],["2015-02-18",8.1821,8.2046,7.8824,7.9948,86000.0],["2015-02-19",7.9873,8.1296,7.9124,8.0173,112400.0],["2015-02-20",8.1371,8.1371,7.7775,7.8974,98300.0],["2015-02-23",7.8899,7.9199,7.5452,7.6351,158100.0],["2015-02-24",7.6576,7.725,7.6126,7.7101,85300.0],["2015-02-25",7.7175,7.8,7.6501,7.785,43400.0],["2015-02-26",7.815,7.9273,7.7625,7.8899,140700.0],["2015-02-27",7.9124,8.0547,7.8749,7.9199,152500.0],["2015-03-02",8.0023,8.0098,7.8374,7.9423,101500.0],["2015-03-03",7.9348,8.1896,7.8449,7.8524,68100.0],["2015-03-04",7.7925,7.8599,7.7625,7.8224,71900.0],["2015-03-05",8.0098,8.0247,7.6576,7.6801,68700.0],["2015-03-06",7.6052,7.74,7.5452,7.5902,91500.0],["2015-03-09",7.6351,7.6651,7.5302,7.6426,132500.0],["2015-03-10",7.6052,7.6276,7.5302,7.5452,36000.0],["2015-03-11",7.5902,7.6576,7.5377,7.6126,210000.0],["2015-03-12",7.6951,7.8674,7.6951,7.7475,136300.0],["2015-03-13",7.7475,7.785,7.6726,7.7101,227200.0],["2015-03-16",7.74,7.74,7.1556,7.4029,353300.0],["2015-03-17",7.3504,7.5302,7.3429,7.4328,204600.0],["2015-03-18",7.4553,8.0772,7.4553,7.9798,133200.0],["2015-03-19",7.9948,7.9948,7.6126,7.6426,59000.0],["2015-03-20",7.7026,7.8749,7.5902,7.6351,191200.0],["2015-03-23",7.6576,7.7775,7.6576,7.7026,264200.0],["2015-03-24",7.7026,7.8449,7.6801,7.8299,135800.0],["2015-03-25",7.8674,7.9723,7.7925,7.8749,56400.0],["2015-03-26",7.9049,7.9948,7.8299,7.8374,77600.0],["2015-03-27",7.8299,7.8599,7.5677,7.6052,75300.0],["2015-03-30",7.6052,7.6052,7.4103,7.5977,144800.0],["2015-03-31",7.6276,7.6276,7.5152,7.5452,78600.0],["2015-04-01",7.5827,7.6276,7.5527,7.5752,157100.0],["2015-04-02",7.5902,7.6501,7.5152,7.6052,304800.0],["2015-04-06",7.6201,7.6726,7.5752,7.6351,132000.0],["2015-04-07",7.6501,7.9948,7.6501,7.8524,155800.0],["2015-04-08",7.8899,7.9723,7.6726,7.7026,114400.0],["2015-04-09",7.74,7.8824,7.7325,7.8449,114300.0],["2015-04-10",7.8749,7.9798,7.8299,7.9648,102500.0],["2015-04-13",7.9873,8.0472,7.8824,7.9273,153900.0],["2015-04-14",7.9648,7.9873,7.8899,7.9348,64400.0],["2015-04-15",7.9873,8.0397,7.8674,7.9348,125700.0],["2015-04-16",8.0023,8.1222,7.9199,8.0397,195600.0],["2015-04-17",8.0173,8.0547,7.8599,7.9648,100100.0],["2015-04-20",8.0397,8.1297,7.9423,7.9948,109900.0],["2015-04-21",7.9948,8.0023,7.8674,7.9723,44000.0],["2015-04-22",7.9273,8.257,7.9198,8.2196,171800.0],["2015-04-23",8.242,8.7815,8.242,8.759,244700.0],["2015-04-24",8.8265,8.8864,8.6017,8.774,205100.0],["2015-04-27",8.8939,9.321,8.8939,8.9688,433200.0],["2015-04-28",9.0142,9.4449,8.8933,9.3693,315000.0],["2015-04-29",9.392,9.6715,9.2106,9.324,291700.0],["2015-04-30",9.2862,9.3391,8.8026,9.0897,312500.0],["2015-05-01",9.0973,9.5355,8.9613,8.9915,271700.0],["2015-05-04",9.0217,9.2031,8.9311,8.9613,80100.0],["2015-05-05",9.0671,9.4902,8.8177,9.2182,394000.0],["2015-05-06",9.2937,9.4826,9.052,9.3089,336200.0],["2015-05-07",9.324,9.4675,9.0822,9.3693,203700.0],["2015-05-08",9.4373,9.5355,9.1728,9.3769,116300.0],["2015-05-11",9.3769,9.5053,8.984,9.0142,167400.0],["2015-05-12",9.0293,9.2786,8.9537,9.0217,257200.0],["2015-05-13",9.0822,9.2333,9.0368,9.2106,108900.0],["2015-05-14",9.2635,9.4449,9.1728,9.2786,102500.0],["2015-05-15",9.2409,9.5582,9.1048,9.4675,128000.0],["2015-05-18",9.3164,9.5733,9.1351,9.3315,165900.0],["2015-05-19",9.3164,9.5053,9.2484,9.324,198000.0],["2015-05-20",9.3617,9.5582,9.2711,9.5431,218200.0],["2015-05-21",9.596,10.0493,9.2862,9.4373,445100.0],["2015-05-22",9.4524,9.6111,9.3089,9.4146,142300.0],["2015-05-26",9.392,9.4826,9.0671,9.0822,164400.0],["2015-05-27",9.1577,9.2257,8.9235,9.0066,136100.0],["2015-05-28",8.9537,9.0973,8.8253,9.0595,95800.0],["2015-05-29",9.0444,9.0897,8.6288,8.7799,237600.0],["2015-06-01",8.8404,8.8479,8.6439,8.7271,108300.0],["2015-06-02",8.7195,9.1728,8.7195,8.8555,119400.0],["2015-06-03",8.8782,9.0671,8.8555,8.8857,168800.0],["2015-06-04",8.8404,8.8706,8.4248,8.6137,190800.0],["2015-06-05",8.5759,8.7573,8.5533,8.5835,127200.0],["2015-06-08",8.6515,8.8102,8.5759,8.5835,116200.0],["2015-06-09",8.591,8.7271,8.5004,8.7119,176900.0],["2015-06-10",8.7951,9.0444,8.7271,8.8026,593500.0],["2015-06-11",8.8253,8.8479,8.6213,8.6968,291700.0],["2015-06-12",8.7195,9.1124,8.6893,8.9915,378900.0],["2015-06-15",9.0293,9.1653,8.9084,8.9764,271800.0],["2015-06-16",8.9537,9.12,8.7799,9.0444,232600.0],["2015-06-17",9.0897,9.2635,8.9537,8.9688,158900.0],["2015-06-18",9.0822,9.3466,8.9764,9.1804,166100.0],["2015-06-19",9.1955,9.3315,9.1426,9.188,126400.0],["2015-06-22",9.256,9.3542,9.1426,9.2862,50200.0],["2015-06-23",9.324,9.7773,9.2711,9.7169,152200.0],["2015-06-24",9.732,9.7395,9.4524,9.5204,124200.0],["2015-06-25",9.6035,9.6035,9.46,9.4751,53600.0],["2015-06-26",9.5355,9.5809,9.2711,9.3089,191700.0],["2015-06-29",9.2333,9.3844,9.0595,9.1048,88100.0],["2015-06-30",9.1351,9.2106,9.0142,9.1502,78300.0],["2015-07-01",9.1653,9.2862,9.1275,9.2257,90600.0],["2015-07-02",9.2409,9.2409,9.0671,9.12,49200.0],["2015-07-06",9.052,9.0746,8.7497,8.7648,138500.0],["2015-07-07",8.7648,9.1577,8.6364,8.9159,270200.0],["2015-07-08",8.8631,8.9537,8.7799,8.7875,137500.0],["2015-07-09",8.7951,8.9084,8.7497,8.8253,275400.0],["2015-07-10",8.8857,9.0671,8.8782,8.9537,248900.0],["2015-07-13",8.9613,9.2711,8.9613,9.188,117400.0],["2015-07-14",9.1653,9.4978,9.1653,9.3617,300300.0],["2015-07-15",9.596,9.7622,9.5733,9.664,379000.0],["2015-07-16",9.7244,10.2004,9.7244,10.0191,685100.0],["2015-07-17",9.9964,10.82,9.9436,10.7747,570600.0],["2015-07-20",10.8276,11.3792,10.7445,11.0769,505000.0],["2015-07-21",11.1449,11.3867,10.7747,11.0467,306300.0],["2015-07-22",11.0467,11.2432,10.8276,10.8956,357200.0],["2015-07-23",10.9409,11.1374,10.4045,10.412,298100.0],["2015-07-24",10.5027,10.7747,10.3969,10.6236,282600.0],["2015-07-27",10.5782,10.6991,10.3365,10.4574,222300.0],["2015-07-28",10.412,10.6614,10.3591,10.5405,163300.0],["2015-07-29",10.7079,10.7764,10.4644,10.472,194100.0],["2015-07-30",10.4872,10.5329,10.2208,10.4263,160100.0],["2015-07-31",10.4644,10.4796,9.9468,10.0001,178100.0],["2015-08-03",9.9849,10.0838,9.7794,9.8707,319800.0],["2015-08-04",10.1904,10.3274,9.7033,9.9392,508200.0],["2015-08-05",9.9392,10.7231,9.9392,10.2969,315600.0],["2015-08-06",10.2893,10.4263,9.9925,10.0686,224600.0],["2015-08-07",10.0762,10.236,10.0382,10.0458,136700.0],["2015-08-10",10.0838,10.1067,9.8099,9.8784,176300.0],["2015-08-11",9.7946,9.9316,9.7566,9.8175,212100.0],["2015-08-12",9.7794,9.8707,9.1478,9.4217,536300.0],["2015-08-13",9.4293,10.0153,9.3228,9.8707,387400.0],["2015-08-14",9.8555,10.0077,9.6957,9.7794,130100.0],["2015-08-17",9.7642,9.8936,9.6957,9.7261,182100.0],["2015-08-18",9.7261,9.8327,9.4065,9.4598,265600.0],["2015-08-19",9.3989,9.5739,9.0869,9.1097,316200.0],["2015-08-20",9.0032,9.1858,8.6302,8.6607,325800.0],["2015-08-21",8.341,8.7368,8.1812,8.2193,296400.0],["2015-08-24",7.8844,7.9681,7.3441,7.6409,366300.0],["2015-08-25",7.9834,8.2878,7.9072,8.0062,389100.0],["2015-08-26",8.1888,8.5694,8.1736,8.5617,286400.0],["2015-08-27",8.6455,8.6911,8.2726,8.3639,199900.0],["2015-08-28",8.3182,8.7977,8.3182,8.7748,325300.0],["2015-08-31",8.6987,8.7901,8.4095,8.5389,202000.0],["2015-09-01",8.3563,8.5694,8.3106,8.4476,137700.0],["2015-09-02",8.5237,8.615,8.1584,8.3563,171900.0],["2015-09-03",8.4019,8.8814,8.4019,8.6302,198500.0],["2015-09-04",8.5085,8.5694,8.4095,8.4856,65600.0],["2015-09-08",8.8281,9.0184,8.615,8.889,268900.0],["2015-09-09",9.026,9.4598,8.889,8.9194,217000.0],["2015-09-10",8.889,9.201,8.889,9.0793,153700.0],["2015-09-11",9.0564,9.0945,8.6379,8.752,179600.0],["2015-09-14",8.752,8.8662,8.5846,8.8509,103200.0],["2015-09-15",8.8586,9.0716,8.8357,9.0032,108000.0],["2015-09-16",9.0488,9.3837,9.0488,9.3152,132500.0],["2015-09-17",9.2847,9.5587,9.2847,9.4065,143100.0],["2015-09-18",9.3076,9.8631,9.2771,9.8251,286000.0],["2015-09-21",9.9012,9.9012,9.4978,9.5283,173900.0],["2015-09-22",9.3989,9.5587,9.2619,9.5131,123200.0],["2015-09-23",9.5131,9.6957,9.3608,9.3989,117400.0],["2015-09-24",9.3532,9.5054,9.3228,9.4446,97100.0],["2015-09-25",9.5892,9.6272,9.3913,9.4293,182300.0],["2015-09-28",9.3532,9.3989,8.9194,8.9347,286300.0],["2015-09-29",8.9499,9.0716,8.9194,9.0032,128100.0],["2015-09-30",9.1478,9.2467,9.0336,9.1934,180300.0],["2015-10-01",9.2847,9.5435,9.2162,9.4598,119200.0],["2015-10-02",9.3837,9.7566,9.3837,9.7414,86600.0],["2015-10-05",9.9088,10.2589,9.8251,10.1828,148000.0],["2015-10-06",10.2741,10.4111,9.9697,10.2208,89800.0],["2015-10-07",10.3045,10.4796,9.9773,10.2208,126200.0],["2015-10-08",10.1752,10.3274,9.9012,10.236,111800.0],["2015-10-09",10.236,10.2969,9.6653,9.7185,133200.0],["2015-10-12",9.7261,9.8327,9.4522,9.5892,158100.0],["2015-10-13",9.5511,9.6577,9.3,9.3761,250200.0],["2015-10-14",9.4141,9.4598,9.064,9.0945,212000.0],["2015-10-15",9.1401,9.2619,9.0108,9.1934,132100.0],["2015-10-16",9.201,9.5054,9.1401,9.4826,195500.0],["2015-10-19",9.437,9.475,9.2391,9.3685,195800.0],["2015-10-20",9.3456,9.5739,9.3,9.5511,63000.0],["2015-10-21",9.5511,9.6044,9.3228,9.3608,90200.0],["2015-10-22",9.4522,9.6424,9.2162,9.3532,147600.0],["2015-10-23",9.3837,9.4598,9.1478,9.4369,103800.0],["2015-10-26",9.4598,9.4978,9.1401,9.3608,233000.0],["2015-10-27",9.8936,10.8829,9.3837,10.6318,723200.0],["2015-10-28",10.6318,11.1189,10.6242,11.0275,683900.0],["2015-10-29",11.1493,11.3396,10.9667,11.0199,227500.0],["2015-10-30",11.0351,11.1112,10.6775,10.921,224500.0],["2015-11-02",10.9667,11.4385,10.921,11.2558,486400.0],["2015-11-03",9.9773,10.1904,9.7794,9.8403,3102000.0],["2015-11-04",9.9027,10.1522,9.7935,10.1132,894400.0],["2015-11-05",10.2848,10.2926,10.0196,10.1912,532900.0],["2015-11-06",10.1912,10.2068,10.043,10.1288,523800.0],["2015-11-09",10.082,10.1756,9.6766,10.043,533600.0],["2015-11-10",9.9885,10.2302,9.9417,10.1132,449900.0],["2015-11-11",10.0274,10.1756,9.9261,9.9417,276600.0],["2015-11-12",9.8793,9.9729,9.6922,9.8403,363500.0],["2015-11-13",9.7701,10.1132,9.7077,9.9963,327200.0],["2015-11-16",9.9885,10.1444,9.9729,10.0508,318300.0],["2015-11-17",10.0508,10.1756,9.7779,9.7857,408600.0],["2015-11-18",9.8247,9.9183,9.544,9.8013,477600.0],["2015-11-19",9.7935,9.8559,9.3959,9.7545,377200.0],["2015-11-20",9.7545,9.9495,9.7467,9.7623,263100.0],["2015-11-23",9.7467,9.8403,9.5284,9.7389,213500.0],["2015-11-24",9.7467,9.9495,9.7233,9.7233,299300.0],["2015-11-25",9.6766,9.8247,9.583,9.7857,229300.0],["2015-11-27",9.7623,9.8403,9.6064,9.661,50000.0],["2015-11-30",9.6454,9.8949,9.6376,9.7623,236200.0],["2015-12-01",9.8013,9.8325,9.5908,9.7545,261100.0],["2015-12-02",9.6922,9.9417,9.6532,9.7155,228400.0],["2015-12-03",9.7155,9.9261,9.5674,9.6999,206100.0],["2015-12-04",9.6844,9.7233,9.4816,9.6454,236300.0],["2015-12-07",9.6454,9.8013,9.3725,9.4504,287400.0],["2015-12-08",9.4192,9.5908,9.2867,9.4037,188200.0],["2015-12-09",9.3491,9.6454,9.3491,9.4972,168000.0],["2015-12-10",9.5206,9.661,9.4348,9.5518,114400.0],["2015-12-11",9.427,9.4504,8.9358,9.006,512300.0],["2015-12-14",8.9514,9.0918,8.6785,8.9046,302100.0],["2015-12-15",9.0996,9.2165,8.9436,8.9982,203800.0],["2015-12-16",8.9826,9.2243,8.7877,9.2087,216700.0],["2015-12-17",9.2789,9.2789,8.9124,8.9748,250000.0],["2015-12-18",8.928,9.1775,8.8656,8.9514,301800.0],["2015-12-21",8.9982,9.0528,8.8188,8.9514,143200.0],["2015-12-22",8.9904,9.4114,8.967,9.3959,181700.0],["2015-12-23",9.4192,9.7233,9.4192,9.7077,120800.0],["2015-12-24",9.6999,9.7779,9.661,9.7389,49200.0],["2015-12-28",9.7311,9.7389,9.3881,9.427,95900.0],["2015-12-29",9.4582,9.7,9.4582,9.6844,81200.0],["2015-12-30",9.6454,9.8793,9.6454,9.8169,99700.0],["2015-12-31",9.7857,9.9417,9.7,9.9183,130800.0],["2016-01-04",9.8793,9.8949,9.3881,9.6142,220800.0],["2016-01-05",9.6376,9.7077,9.1931,9.5128,135100.0],["2016-01-06",9.2867,9.7389,9.2867,9.4972,141900.0],["2016-01-07",9.2867,9.3959,8.9046,9.006,181100.0],["2016-01-08",9.0138,9.2477,8.4368,8.4446,306000.0],["2016-01-11",8.4524,8.5537,8.1951,8.3978,294700.0],["2016-01-12",8.5537,8.5693,7.5011,8.1561,527200.0],["2016-01-13",8.1561,8.2106,7.1112,7.2204,338800.0],["2016-01-14",7.2126,7.6414,7.0099,7.6025,307800.0],["2016-01-15",7.3607,7.3607,6.8773,7.1736,328400.0],["2016-01-19",7.1814,7.3685,6.9631,7.197,222200.0],["2016-01-20",7.0254,7.4465,6.5186,7.2828,346100.0],["2016-01-21",7.3373,7.6336,7.1658,7.4699,257000.0],["2016-01-22",7.6025,7.7584,7.3685,7.5557,278800.0],["2016-01-25",7.4075,7.8754,7.2984,7.3529,194900.0],["2016-01-26",7.4153,7.7116,7.3295,7.5869,157100.0],["2016-01-27",7.5635,7.7428,7.4153,7.5947,297600.0],["2016-01-28",7.696,8.0391,7.6882,7.8598,195400.0],["2016-01-29",7.8988,8.0781,7.7194,7.9144,372000.0],["2016-02-01",7.8598,7.9455,7.6882,7.7116,267300.0],["2016-02-02",7.4933,7.6492,7.3062,7.6025,279000.0],["2016-02-03",7.0956,7.1268,6.0742,6.8227,1812000.0],["2016-02-04",6.7915,6.8929,6.4328,6.6824,445900.0],["2016-02-05",6.4562,6.7759,6.4328,6.4796,334900.0],["2016-02-08",6.3705,6.4095,6.0508,6.0898,458100.0],["2016-02-09",6.0352,6.0742,5.5751,5.8558,489000.0],["2016-02-10",5.8955,6.1574,5.832,5.9431,314600.0],["2016-02-11",5.6813,6.1336,5.6416,6.0939,362400.0],["2016-02-12",6.1891,6.2605,5.8479,5.9431,357800.0],["2016-02-16",6.0621,6.3081,5.9352,6.2129,146500.0],["2016-02-17",6.2288,6.6652,6.2288,6.443,280600.0],["2016-02-18",6.5303,6.6334,6.3002,6.4589,191000.0],["2016-02-19",6.4668,6.6414,6.324,6.57,187700.0],["2016-02-22",6.6176,6.8239,6.4827,6.5303,212200.0],["2016-02-23",6.5065,6.5382,6.1574,6.2764,222700.0],["2016-02-24",6.1812,6.3161,5.9987,6.2605,143100.0],["2016-02-25",6.2526,6.324,5.9749,6.205,172900.0],["2016-02-26",6.2764,6.5224,6.1891,6.3161,277500.0],["2016-02-29",6.2684,6.5858,6.2684,6.3795,208500.0],["2016-03-01",6.4192,6.6811,6.3637,6.4906,210500.0],["2016-03-02",6.5065,6.6969,6.4986,6.5144,575900.0],["2016-03-03",6.57,6.9826,6.57,6.8794,308100.0],["2016-03-04",6.9667,7.2206,6.8953,7.0302,176800.0],["2016-03-07",7.0143,7.3079,6.9905,7.0937,179200.0],["2016-03-08",7.0302,7.0302,6.5144,6.5462,280400.0],["2016-03-09",6.5938,6.8794,6.5303,6.7683,221700.0],["2016-03-10",6.7842,6.9191,6.5541,6.7287,144300.0],["2016-03-11",6.7921,6.9746,6.7287,6.8239,121600.0],["2016-03-14",6.7842,6.8636,6.6017,6.7287,128700.0],["2016-03-15",6.7287,6.8001,6.562,6.6811,136900.0],["2016-03-16",6.6731,7.0222,6.6652,6.8159,260700.0],["2016-03-17",6.8397,7.1968,6.8239,7.1333,151300.0],["2016-03-18",7.2127,7.4745,6.8001,6.9905,372400.0],["2016-03-21",6.9508,6.9508,6.7049,6.7683,161900.0],["2016-03-22",6.7128,6.808,6.5382,6.6096,159000.0],["2016-03-23",6.5541,6.6096,6.205,6.3161,234900.0],["2016-03-24",6.2367,6.5144,6.1574,6.3637,294800.0],["2016-03-28",6.3637,6.4509,6.2764,6.443,173100.0],["2016-03-29",6.4033,6.4827,6.1256,6.4509,225100.0],["2016-03-30",6.5224,6.6731,6.4351,6.6096,120300.0],["2016-03-31",6.6176,6.8477,6.6176,6.7049,165100.0],["2016-04-01",6.6255,6.6334,6.3478,6.4271,194100.0],["2016-04-04",6.4271,6.5144,6.2288,6.2446,126200.0],["2016-04-05",6.2288,6.4351,6.1891,6.4192,140400.0],["2016-04-06",6.4589,6.4589,6.2605,6.324,108000.0],["2016-04-07",6.2526,6.3161,6.0939,6.1732,184600.0],["2016-04-08",6.2446,6.6176,6.2446,6.5779,142300.0],["2016-04-11",6.6096,6.8397,6.6017,6.7683,136100.0],["2016-04-12",6.7763,7.0619,6.7683,7.0143,125800.0],["2016-04-13",7.0302,7.1413,6.9905,7.1254,138500.0],["2016-04-14",7.1413,7.4031,7.0619,7.3079,186800.0],["2016-04-15",7.2444,7.5618,7.1413,7.4666,257000.0],["2016-04-18",7.3793,7.7364,7.3,7.6332,255700.0],["2016-04-19",7.6729,7.7602,7.538,7.6332,162200.0],["2016-04-20",7.6094,7.903,7.5459,7.8554,140700.0],["2016-04-21",7.8475,7.8951,7.5221,7.538,154800.0],["2016-04-22",7.4428,7.7126,7.411,7.6888,202000.0],["2016-04-25",7.6729,7.6729,7.4349,7.4825,80900.0],["2016-04-26",7.4825,7.6253,7.4349,7.5697,146600.0],["2016-04-27",7.5856,7.665,7.292,7.3952,264500.0],["2016-04-28",7.3634,7.5697,7.3238,7.4428,227200.0],["2016-04-29",7.419,7.6015,7.2762,7.419,138000.0],["2016-05-02",7.3793,7.419,7.1809,7.3079,159800.0],["2016-05-03",7.2127,7.2603,6.9429,7.0937,160400.0],["2016-05-04",7.0857,7.3634,6.9984,7.173,181300.0],["2016-05-05",7.0699,7.1333,6.808,6.8397,206300.0],["2016-05-06",6.8001,6.9508,6.4351,6.8636,169600.0],["2016-05-09",6.8636,6.8953,6.5541,6.7763,117600.0],["2016-05-10",6.8159,7.292,6.7366,7.2365,171700.0],["2016-05-11",7.1889,7.3158,7.1175,7.1413,120100.0],["2016-05-12",7.1736,7.4886,7.1413,7.2463,172600.0],["2016-05-13",7.1897,7.319,7.1574,7.214,100700.0],["2016-05-16",7.222,7.4644,7.214,7.3675,83700.0],["2016-05-17",7.3594,7.626,7.3271,7.4563,150400.0],["2016-05-18",7.3998,7.5533,7.3028,7.4644,133200.0],["2016-05-19",7.3998,7.3998,7.117,7.2624,134500.0],["2016-05-20",7.3109,7.4967,7.1978,7.4079,95000.0],["2016-05-23",7.3755,7.3755,7.1493,7.1978,114700.0],["2016-05-24",7.2867,7.4967,7.109,7.4886,130800.0],["2016-05-25",7.5694,7.634,7.1493,7.2786,292800.0],["2016-05-26",7.3271,7.4321,7.117,7.3109,154200.0],["2016-05-27",7.3109,7.6906,7.1736,7.5533,185700.0],["2016-05-31",7.5452,7.6906,7.3755,7.6583,152900.0],["2016-06-01",7.5937,7.6583,7.319,7.626,118200.0],["2016-06-02",7.5856,7.5856,7.319,7.5694,125700.0],["2016-06-03",7.5937,7.7956,7.5048,7.7148,166400.0],["2016-06-06",7.7229,8.0218,7.7229,7.9168,146400.0],["2016-06-07",7.9329,7.9895,7.7875,7.8683,144700.0],["2016-06-08",7.012,7.2382,6.9635,7.0039,5524200.0],["2016-06-09",7.0282,7.1817,6.9716,7.1655,1417600.0],["2016-06-10",7.1332,7.1493,6.8101,7.0282,1084500.0],["2016-06-13",6.9151,7.0686,6.7858,6.8262,663700.0],["2016-06-14",6.705,6.907,6.3738,6.6323,1361900.0],["2016-06-15",6.6243,6.7616,6.4223,6.5192,1035700.0],["2016-06-16",6.3819,6.4465,6.3011,6.3657,481700.0],["2016-06-17",6.3738,6.6162,6.3496,6.4061,528800.0],["2016-06-20",6.5919,6.5919,6.3173,6.3254,325600.0],["2016-06-21",6.4788,6.4788,6.188,6.3738,512100.0],["2016-06-22",6.3738,6.4384,6.1315,6.1557,472400.0],["2016-06-23",6.2203,6.2769,6.0992,6.2284,371700.0],["2016-06-24",6.0022,6.0749,5.8164,5.8649,974100.0],["2016-06-27",5.8649,5.8649,5.2186,5.3317,868700.0],["2016-06-28",5.4125,5.776,5.4125,5.7195,450800.0],["2016-06-29",5.8164,5.8568,5.6872,5.8245,328700.0],["2016-06-30",5.5498,5.7679,5.3883,5.469,1325000.0],["2016-07-01",5.7841,6.0426,5.6872,5.8487,542400.0],["2016-07-05",5.7276,5.7679,5.3156,5.4206,630700.0],["2016-07-06",5.4125,5.7437,5.2671,5.6952,459100.0],["2016-07-07",5.6387,5.776,5.3236,5.4287,612100.0],["2016-07-08",5.6387,5.8245,5.4529,5.7356,479200.0],["2016-07-11",5.7356,5.8487,5.6387,5.6791,319800.0],["2016-07-12",5.7679,5.8891,5.7195,5.8649,354900.0],["2016-07-13",5.9053,5.978,5.7922,5.8245,398000.0],["2016-07-14",5.8972,5.9537,5.7599,5.8487,296000.0],["2016-07-15",5.8568,5.9214,5.7276,5.8407,327900.0],["2016-07-18",5.776,5.8568,5.6468,5.8245,446000.0],["2016-07-19",5.7518,5.8487,5.6225,5.671,277000.0],["2016-07-20",5.7356,5.7922,5.5418,5.7356,308400.0],["2016-07-21",5.7518,6.0507,5.7518,5.9537,316800.0],["2016-07-22",5.9214,6.0265,5.8003,5.8407,299200.0],["2016-07-25",5.8245,5.9376,5.7841,5.8407,287500.0],["2016-07-26",5.881,5.9537,5.7679,5.7922,415600.0],["2016-07-27",5.7841,5.8245,5.4529,5.5337,477800.0],["2016-07-28",5.5337,5.7033,5.461,5.6225,349700.0],["2016-07-29",5.5741,5.8407,5.5741,5.6791,1192100.0],["2016-08-01",5.7195,5.8972,5.566,5.6145,450000.0],["2016-08-02",6.3334,6.3657,5.5902,6.1396,1650700.0],["2016-08-03",6.1396,6.5435,6.0426,6.5354,1035800.0],["2016-08-04",6.5112,6.6162,6.2203,6.2769,546500.0],["2016-08-05",6.3011,6.6243,6.2688,6.5919,340900.0],["2016-08-08",6.6243,6.7616,6.4546,6.4708,388700.0],["2016-08-09",6.4627,6.5031,6.3254,6.4061,257800.0],["2016-08-10",6.495,6.495,6.2123,6.3415,387000.0],["2016-08-11",6.4142,6.4869,6.2688,6.3738,348600.0],["2016-08-12",6.3738,6.4558,6.2673,6.3492,330200.0],["2016-08-15",6.3902,6.6032,6.3738,6.5868,301800.0],["2016-08-16",6.6032,6.636,6.3492,6.4394,388200.0],["2016-08-17",6.4148,6.4967,6.2919,6.4721,331600.0],["2016-08-18",6.5213,6.5786,6.4476,6.5213,207500.0],["2016-08-19",6.4885,6.5295,6.3492,6.5131,264700.0],["2016-08-22",6.4476,6.4803,6.3411,6.3902,166400.0],["2016-08-23",6.423,6.5377,6.382,6.423,169400.0],["2016-08-24",6.4476,6.4803,6.2018,6.2345,307300.0],["2016-08-25",5.997,6.1526,5.6938,5.8249,989000.0],["2016-08-26",5.8331,6.0052,5.7512,5.8495,394200.0],["2016-08-29",5.8167,5.9478,5.7758,5.7922,244300.0],["2016-08-30",5.8085,5.8741,5.702,5.7922,482000.0],["2016-08-31",5.7512,6.0133,5.7184,5.915,493100.0],["2016-09-01",5.8741,5.8741,5.6201,5.7266,366300.0],["2016-09-02",5.7266,5.8495,5.6529,5.8085,278900.0],["2016-09-06",5.8167,5.9068,5.743,5.8577,292900.0],["2016-09-07",5.8577,5.9642,5.7676,5.915,474900.0],["2016-09-08",6.0215,6.1608,5.9396,6.1362,296600.0],["2016-09-09",6.0707,6.1199,5.9232,5.9314,242200.0],["2016-09-12",5.8659,5.9724,5.784,5.9396,403700.0],["2016-09-13",5.8003,5.8987,5.743,5.8249,325900.0],["2016-09-14",5.8085,5.8823,5.7348,5.7922,306900.0],["2016-09-15",5.7922,5.8741,5.7266,5.7676,155400.0],["2016-09-16",5.6938,5.8741,5.6693,5.8413,231500.0],["2016-09-19",5.9232,5.9724,5.784,5.8085,304100.0],["2016-09-20",5.8085,5.8495,5.6611,5.6611,460800.0],["2016-09-21",5.7512,5.7758,5.6119,5.7594,331200.0],["2016-09-22",5.8331,5.9642,5.7184,5.9396,728500.0],["2016-09-23",5.9396,5.9642,5.7758,5.784,196400.0],["2016-09-26",5.9478,5.9478,5.8003,5.8167,262900.0],["2016-09-27",5.784,5.8413,5.6775,5.8003,287300.0],["2016-09-28",5.8249,6.0133,5.702,5.9724,308100.0],["2016-09-29",6.0052,6.0789,5.7758,5.8003,180800.0],["2016-09-30",5.8905,5.8905,5.7102,5.7676,348300.0],["2016-10-03",5.6119,5.8495,5.5628,5.7594,264800.0],["2016-10-04",5.7676,5.8495,5.7266,5.7922,213100.0],["2016-10-05",5.8495,5.915,5.8003,5.8167,172000.0],["2016-10-06",5.8413,5.9478,5.8085,5.9396,200300.0],["2016-10-07",5.9314,5.997,5.8331,5.8577,163400.0],["2016-10-10",5.9232,5.9724,5.8003,5.8249,142500.0],["2016-10-11",5.7922,5.8085,5.6201,5.6611,226800.0],["2016-10-12",5.6611,5.702,5.5382,5.6119,208800.0],["2016-10-13",5.5382,5.5546,5.4481,5.4563,352600.0],["2016-10-14",5.489,5.5136,5.3498,5.4153,360400.0],["2016-10-17",5.4481,5.4481,5.3825,5.3907,186500.0],["2016-10-18",5.5054,5.5054,5.3743,5.3907,213500.0],["2016-10-19",5.4481,5.53,5.3907,5.4071,401000.0],["2016-10-20",5.3825,5.6037,5.3825,5.5464,322200.0],["2016-10-21",5.4972,5.6775,5.4726,5.6037,265600.0],["2016-10-24",5.6119,5.6283,5.3989,5.4071,242400.0],["2016-10-25",5.4071,5.4644,5.3416,5.3579,223300.0],["2016-10-26",5.3498,5.4153,5.2269,5.2514,245700.0],["2016-10-27",5.2924,5.3661,5.2269,5.3252,234000.0],["2016-10-28",5.2842,5.317,5.1613,5.1941,324400.0],["2016-10-31",5.2023,5.2023,4.7927,4.7927,421700.0],["2016-11-01",4.9975,5.2023,4.6288,4.6698,766200.0],["2016-11-02",4.5878,4.6698,4.0963,4.6288,1238500.0],["2016-11-03",4.6288,4.7107,4.5059,4.6288,463500.0],["2016-11-04",4.5878,4.596,4.383,4.5059,494100.0],["2016-11-07",4.5469,4.6288,4.465,4.5059,542000.0],["2016-11-08",4.5059,4.7107,4.424,4.6288,195700.0],["2016-11-09",4.5469,4.7599,4.424,4.5878,432400.0],["2016-11-10",4.6698,5.2023,4.5469,5.0794,554500.0],["2016-11-11",5.0384,5.4071,5.0384,5.4071,541700.0],["2016-11-14",5.3661,5.53,5.2023,5.2432,445600.0],["2016-11-15",5.2023,5.2678,4.8746,5.0794,644000.0],["2016-11-16",5.0794,5.9806,5.0794,5.571,864400.0],["2016-11-17",5.571,5.7348,5.4071,5.571,381700.0],["2016-11-18",5.6119,5.6119,5.3661,5.4481,318800.0],["2016-11-21",5.6529,5.7758,5.489,5.7348,362900.0],["2016-11-22",5.7758,5.8167,5.6119,5.6938,264100.0],["2016-11-23",5.6529,5.7348,5.489,5.53,165700.0],["2016-11-25",5.53,5.6529,5.4481,5.53,95000.0],["2016-11-28",5.53,5.7348,5.4071,5.6529,301700.0],["2016-11-29",5.53,5.6529,5.2105,5.489,285200.0],["2016-11-30",5.6529,5.7348,5.489,5.571,220700.0],["2016-12-01",5.6119,5.8167,5.4071,5.4481,282400.0],["2016-12-02",5.489,5.6119,5.4071,5.571,162300.0],["2016-12-05",5.6119,5.9232,5.6119,5.6938,295700.0],["2016-12-06",5.7348,5.8577,5.571,5.6938,193100.0],["2016-12-07",5.6938,5.8167,5.6529,5.6938,151300.0],["2016-12-08",5.7348,5.9396,5.53,5.8987,194600.0],["2016-12-09",5.8577,6.0625,5.7348,5.9396,296600.0],["2016-12-12",6.0215,6.1035,5.571,5.6119,385300.0],["2016-12-13",5.6938,5.8577,5.489,5.6119,226700.0],["2016-12-14",5.6119,5.6938,5.4481,5.6119,244700.0],["2016-12-15",5.53,5.6938,5.4481,5.6119,159800.0],["2016-12-16",5.6529,5.7348,5.489,5.489,381100.0],["2016-12-19",5.489,5.8167,5.4481,5.6529,340400.0],["2016-12-20",5.7348,5.8987,5.6119,5.6938,276300.0],["2016-12-21",5.7348,6.0215,5.6938,6.0215,276900.0],["2016-12-22",5.9806,6.1035,5.8987,5.9396,337400.0],["2016-12-23",5.9396,6.0625,5.8987,5.8987,101200.0],["2016-12-27",5.9396,6.0625,5.8987,6.0625,362600.0],["2016-12-28",6.0215,6.21,5.9396,6.0625,342800.0],["2016-12-29",6.0625,6.1854,5.8577,5.9806,259300.0],["2016-12-30",5.9396,6.1035,5.8167,6.0625,304600.0],["2017-01-03",6.1444,6.1854,5.9806,6.1444,209000.0],["2017-01-04",6.1444,6.3083,6.1444,6.3083,304600.0],["2017-01-05",6.3083,6.3492,6.1444,6.2673,213200.0],["2017-01-06",6.3083,6.4312,6.21,6.3492,249700.0],["2017-01-09",6.3492,6.3902,6.1854,6.3492,192500.0],["2017-01-10",6.3492,6.3902,6.2673,6.3902,165700.0],["2017-01-11",6.3902,6.5541,6.2264,6.4721,329200.0],["2017-01-12",6.4312,6.5131,6.2264,6.3083,168300.0],["2017-01-13",6.2673,6.3165,6.0625,6.3083,227400.0],["2017-01-17",6.2673,6.3492,5.9806,6.0215,333500.0],["2017-01-18",6.0625,6.1035,5.8987,6.0625,201000.0],["2017-01-19",6.0215,6.1035,5.9806,6.0215,195000.0],["2017-01-20",6.0625,6.2673,5.8987,6.1444,209900.0],["2017-01-23",6.1444,6.1854,5.9642,6.0215,181200.0],["2017-01-24",6.0215,6.0625,5.8987,5.9806,276700.0],["2017-01-25",5.9396,6.1035,5.9396,6.0215,196200.0],["2017-01-26",6.0215,6.0871,5.9806,5.9806,131800.0],["2017-01-27",6.0625,6.1035,5.9806,5.9806,301900.0],["2017-01-30",6.0215,6.0625,5.8249,5.9806,266800.0],["2017-01-31",5.9396,6.1035,5.8987,6.0215,273200.0],["2017-02-01",5.9806,6.0215,5.8577,5.9396,547600.0],["2017-02-02",5.8577,5.9396,5.8167,5.8987,383600.0],["2017-02-03",5.8577,5.9396,5.8167,5.8577,275800.0],["2017-02-06",5.8987,5.8987,5.5054,5.6938,358900.0],["2017-02-07",5.571,5.8167,5.5546,5.571,309000.0],["2017-02-08",5.489,5.7758,5.4071,5.7758,330000.0],["2017-02-09",5.7348,5.9396,5.7348,5.8987,284300.0],["2017-02-10",5.8577,6.0215,5.8167,5.9396,206200.0],["2017-02-13",5.8987,6.0215,5.7758,5.8577,157300.0],["2017-02-14",5.8987,6.1035,5.8167,6.0625,308900.0],["2017-02-15",6.0215,6.3492,5.9396,6.1035,627600.0],["2017-02-16",6.1035,6.1035,5.8577,5.8987,154600.0],["2017-02-17",5.8987,5.9396,5.7758,5.7758,189900.0],["2017-02-21",5.7348,6.0052,5.7348,5.9396,377700.0],["2017-02-22",5.8577,5.9806,5.7348,5.7758,186300.0],["2017-02-23",5.7758,5.8003,5.6119,5.7348,142500.0],["2017-02-24",5.6529,5.7758,5.6119,5.6938,242200.0],["2017-02-27",5.7348,5.7758,5.6119,5.7758,111700.0],["2017-02-28",5.6529,5.7758,5.571,5.6119,221300.0],["2017-03-01",5.5709,5.7758,5.53,5.7348,234200.0],["2017-03-02",5.7348,5.7758,5.6938,5.6938,109200.0],["2017-03-03",5.7348,5.7348,5.6119,5.6529,182400.0],["2017-03-06",5.8167,5.8987,5.7348,5.8577,469000.0],["2017-03-07",5.9396,5.9806,5.8167,5.8987,273700.0],["2017-03-08",5.8987,5.9806,5.8167,5.8577,190100.0],["2017-03-09",5.8577,5.9396,5.6938,5.7348,247200.0],["2017-03-10",5.7758,5.9396,5.7348,5.7758,140700.0],["2017-03-13",5.7758,5.9396,5.7758,5.8577,178400.0],["2017-03-14",5.8577,5.8577,5.7348,5.7758,136400.0],["2017-03-15",5.8167,5.8577,5.6938,5.8577,233000.0],["2017-03-16",5.8577,6.2673,5.8167,6.2264,461100.0],["2017-03-17",6.2264,6.5541,6.1854,6.5131,370500.0],["2017-03-20",6.5131,6.5131,6.2673,6.4312,122400.0],["2017-03-21",6.4721,6.5131,5.8577,5.8577,222600.0],["2017-03-22",5.8167,5.9396,5.7348,5.8167,219300.0],["2017-03-23",5.8577,6.1035,5.8577,6.0625,112300.0],["2017-03-24",6.1444,6.4312,6.0625,6.3902,178400.0],["2017-03-27",6.1035,6.5131,6.1035,6.2673,272300.0],["2017-03-28",6.2673,6.595,6.1854,6.5541,235900.0],["2017-03-29",6.5131,6.6769,6.5131,6.636,210100.0],["2017-03-30",6.595,6.636,6.4312,6.595,181500.0],["2017-03-31",6.5541,6.595,6.5377,6.595,161100.0],["2017-04-03",6.595,6.595,6.4721,6.595,172900.0],["2017-04-04",6.595,6.595,6.4721,6.5541,132500.0],["2017-04-05",6.5131,6.5541,6.3492,6.3492,176600.0],["2017-04-06",6.3492,6.4557,6.2837,6.3902,85500.0],["2017-04-07",6.4312,6.8408,6.3902,6.8408,188200.0],["2017-04-10",6.8408,6.9473,6.6769,6.7998,286200.0],["2017-04-11",6.7589,6.9473,6.6769,6.8818,239600.0],["2017-04-12",6.7998,7.0047,6.7998,6.7998,204300.0],["2017-04-13",6.7589,6.7998,6.3492,6.3492,366800.0],["2017-04-17",6.4721,6.4721,6.0461,6.1444,233400.0],["2017-04-18",6.1035,6.2264,6.0215,6.0625,230100.0],["2017-04-19",6.0625,6.128,5.8577,5.9806,203400.0],["2017-04-20",5.9806,6.2509,5.8987,6.1035,182600.0],["2017-04-21",5.9806,6.1035,5.6938,5.6938,464200.0],["2017-04-24",5.8167,6.0215,5.7758,5.9806,251400.0],["2017-04-25",5.9806,6.1444,5.8987,6.1444,278000.0],["2017-04-26",6.1444,6.2919,6.0625,6.1854,152200.0],["2017-04-27",6.1854,6.3083,6.0625,6.3083,204200.0],["2017-04-28",6.3083,6.5377,6.2264,6.3492,323900.0],["2017-05-01",6.3083,6.4312,6.1854,6.1854,136400.0],["2017-05-02",6.2673,6.3083,6.0625,6.2264,175400.0],["2017-05-03",6.3083,6.4312,5.9806,6.1854,253300.0],["2017-05-04",6.2264,6.2673,6.1035,6.1854,252600.0],["2017-05-05",6.2264,6.3329,5.9806,5.9806,251100.0],["2017-05-08",5.9806,6.2264,5.9396,6.1035,113000.0],["2017-05-09",6.1444,6.2673,6.1035,6.1854,125000.0],["2017-05-10",6.1444,6.5131,6.1444,6.4721,168200.0],["2017-05-11",6.4312,6.7507,6.3083,6.6769,238200.0],["2017-05-12",6.636,6.7179,6.5131,6.5131,210100.0],["2017-05-15",6.595,6.7179,6.3492,6.3902,78500.0],["2017-05-16",6.4721,6.5541,6.3902,6.4721,134700.0],["2017-05-17",6.3902,6.4312,6.169,6.2264,205200.0],["2017-05-18",6.2264,6.4312,6.1444,6.3083,111400.0],["2017-05-19",6.2673,6.4312,6.1854,6.3083,91300.0],["2017-05-22",6.3083,6.4557,6.2673,6.3902,124800.0],["2017-05-23",6.3902,6.3902,6.1854,6.3083,148200.0],["2017-05-24",6.2673,6.3083,6.1035,6.1444,158900.0],["2017-05-25",6.1444,6.1854,5.9642,6.1035,143400.0],["2017-05-26",6.1035,6.1035,5.9806,6.1035,224600.0],["2017-05-30",6.1035,6.1444,5.8577,6.0215,162200.0],["2017-05-31",6.0215,6.0215,5.7758,5.8987,223600.0],["2017-06-01",5.8987,6.0625,5.8167,5.8987,188700.0],["2017-06-02",5.8987,5.9396,5.8167,5.8987,87100.0],["2017-06-05",5.8167,5.9396,5.8167,5.8987,97500.0],["2017-06-06",5.8577,5.9806,5.7184,5.9396,85500.0],["2017-06-07",5.9396,6.0215,5.8413,5.8577,63700.0],["2017-06-08",5.8577,6.21,5.8167,6.1854,130900.0],["2017-06-09",6.1854,6.4312,6.0625,6.3083,161100.0],["2017-06-12",6.3492,6.4721,6.3083,6.4312,230400.0],["2017-06-13",6.4312,6.636,6.4312,6.5131,124200.0],["2017-06-14",6.4721,6.5541,6.3492,6.3492,99200.0],["2017-06-15",6.3083,6.5131,6.1444,6.2264,58800.0],["2017-06-16",6.1854,6.4721,6.1854,6.4312,129000.0],["2017-06-19",6.3492,6.5131,6.3083,6.4721,92900.0],["2017-06-20",6.4721,6.5131,6.3083,6.4312,105000.0],["2017-06-21",6.4721,6.5131,6.2264,6.2673,81600.0],["2017-06-22",6.2673,6.4721,6.2673,6.4312,129300.0],["2017-06-23",6.4312,6.6769,6.4312,6.6769,514300.0],["2017-06-26",6.6769,6.8818,6.595,6.8818,337600.0],["2017-06-27",6.8408,7.1685,6.7998,6.9637,199100.0],["2017-06-28",7.0047,7.0456,6.7998,6.8408,124900.0],["2017-06-29",6.8408,6.9637,6.5131,6.7179,176000.0],["2017-06-30",6.7589,6.7998,6.636,6.6769,112200.0],["2017-07-03",6.636,6.9637,6.636,6.9227,134500.0],["2017-07-05",6.8818,6.8818,6.595,6.636,62500.0],["2017-07-06",6.595,6.7179,6.3902,6.4312,133200.0],["2017-07-07",6.4721,6.5131,6.3492,6.4312,109700.0],["2017-07-10",6.3902,6.595,6.2673,6.2673,104800.0],["2017-07-11",6.3083,6.5541,6.21,6.4312,142300.0],["2017-07-12",6.4721,6.636,6.4721,6.5131,152500.0],["2017-07-13",6.5131,6.636,6.4721,6.5541,105900.0],["2017-07-14",6.5131,6.636,6.5131,6.5541,116000.0],["2017-07-17",6.5541,6.7589,6.5131,6.5541,119200.0],["2017-07-18",6.5131,6.595,6.4312,6.4312,92100.0],["2017-07-19",6.4312,6.636,6.4312,6.5541,123800.0],["2017-07-20",6.636,6.636,6.4312,6.4721,102100.0],["2017-07-21",6.5541,6.5541,6.3492,6.3902,184100.0],["2017-07-24",6.3902,6.5131,6.2673,6.4312,63400.0],["2017-07-25",6.5131,6.5786,6.3984,6.5131,111300.0],["2017-07-26",6.5541,6.636,6.4312,6.5131,177700.0],["2017-07-27",6.5131,6.595,6.3083,6.5131,172200.0],["2017-07-28",6.4721,6.636,6.3492,6.5131,111900.0],["2017-07-31",6.4721,6.595,6.3902,6.5131,144900.0],["2017-08-01",6.4312,6.595,6.4312,6.5131,151800.0],["2017-08-02",6.3083,6.6769,6.3083,6.5131,183400.0],["2017-08-03",6.5131,6.595,6.3329,6.4312,152200.0],["2017-08-04",6.4721,6.5131,6.1444,6.3083,154300.0],["2017-08-07",6.3083,6.3902,6.0953,6.1854,151500.0],["2017-08-08",6.1854,6.2673,6.0215,6.0625,98400.0],["2017-08-09",6.0215,6.0625,5.8987,5.9396,97700.0],["2017-08-10",5.9396,6.0625,5.8577,5.8987,120800.0],["2017-08-11",5.6938,6.0625,5.6283,5.9396,168500.0],["2017-08-14",5.9396,6.1444,5.9396,6.1035,115400.0],["2017-08-15",6.1035,6.3083,5.9396,5.9806,160300.0],["2017-08-16",5.9806,6.1444,5.8577,6.1035,122600.0],["2017-08-17",6.0215,6.1035,5.8577,5.8987,147300.0],["2017-08-18",5.8167,6.0215,5.7758,5.9806,73700.0],["2017-08-21",5.9396,5.9806,5.7758,5.8987,133200.0],["2017-08-22",5.8987,6.0215,5.8577,5.9806,71300.0],["2017-08-23",5.9396,6.1608,5.9396,6.0215,59000.0],["2017-08-24",6.0215,6.3083,6.0215,6.2673,204600.0],["2017-08-25",6.3083,6.5131,6.2673,6.5131,164500.0],["2017-08-28",6.5131,6.595,6.3902,6.595,155200.0],["2017-08-29",6.5541,6.595,6.4312,6.595,162100.0],["2017-08-30",6.595,6.636,6.5131,6.5541,82700.0],["2017-08-31",6.595,6.6769,6.5541,6.636,288500.0],["2017-09-01",6.6769,6.6769,6.5541,6.636,241200.0],["2017-09-05",6.636,6.7179,6.2919,6.3492,207600.0],["2017-09-06",6.3902,6.5541,6.2673,6.2673,116800.0],["2017-09-07",6.2673,6.4312,6.1854,6.3083,136100.0],["2017-09-08",6.3083,6.3902,6.1444,6.1854,94400.0],["2017-09-11",6.2673,6.3083,6.1035,6.1854,118700.0],["2017-09-12",6.1444,6.2264,6.0871,6.1035,152800.0],["2017-09-13",6.1035,6.1854,6.0215,6.0625,129900.0],["2017-09-14",6.0625,6.1854,5.9396,6.0215,215600.0],["2017-09-15",6.0625,6.1444,5.8823,6.0215,1234700.0],["2017-09-18",6.0625,6.1854,5.9396,6.1854,165300.0],["2017-09-19",6.1854,6.5377,6.1854,6.5131,135100.0],["2017-09-20",6.4721,6.636,6.4721,6.5541,145500.0],["2017-09-21",6.5541,6.636,6.2673,6.3083,192300.0],["2017-09-22",6.3083,6.636,6.3083,6.5541,282100.0],["2017-09-25",6.5541,6.7998,6.5131,6.595,178500.0],["2017-09-26",6.595,6.636,6.5131,6.5541,176800.0],["2017-09-27",6.595,6.7589,6.4312,6.7179,109900.0],["2017-09-28",6.6769,6.7589,6.5541,6.7179,68600.0],["2017-09-29",6.6769,6.7998,6.636,6.7589,126100.0],["2017-10-02",6.7589,7.1275,6.7589,6.9637,237900.0],["2017-10-03",7.0047,7.2914,6.9227,7.2504,324600.0],["2017-10-04",7.2095,7.3733,7.0702,7.1685,232600.0],["2017-10-05",7.2095,7.3733,7.1931,7.3324,245300.0],["2017-10-06",7.3324,7.3733,7.2095,7.2914,179700.0],["2017-10-09",7.2504,7.2914,7.1357,7.2095,186900.0],["2017-10-10",7.2914,7.3733,7.2259,7.3324,169500.0],["2017-10-11",7.2914,7.3733,7.2095,7.3324,150000.0],["2017-10-12",7.3324,7.3733,7.2504,7.3324,73700.0],["2017-10-13",7.3324,7.4143,7.2914,7.2914,161300.0],["2017-10-16",7.3324,7.3733,7.2914,7.3324,97100.0],["2017-10-17",7.2914,7.3569,6.9637,7.1275,206100.0],["2017-10-18",7.1275,7.1931,6.8818,6.9227,138700.0],["2017-10-19",6.8818,6.9637,6.7998,6.8818,111600.0],["2017-10-20",6.9227,7.1275,6.8818,7.0047,115900.0],["2017-10-23",7.0456,7.0866,6.9309,7.0047,80800.0],["2017-10-24",7.0866,7.0866,6.8818,6.9637,103500.0],["2017-10-25",6.9637,7.0456,6.7179,6.7998,161100.0],["2017-10-26",6.8818,6.9637,6.7589,6.7998,88900.0],["2017-10-27",6.7589,7.0866,6.7589,7.0866,68200.0],["2017-10-30",7.0456,7.1931,6.8162,6.8818,112700.0],["2017-10-31",6.9637,6.9637,6.6769,6.7998,192000.0],["2017-11-01",6.9637,7.021,6.7998,6.9637,108200.0],["2017-11-02",6.9637,7.2259,6.9637,7.1685,135100.0],["2017-11-03",7.1685,7.2095,6.7179,6.7998,180100.0],["2017-11-06",6.7998,6.9637,6.7835,6.8818,146800.0],["2017-11-07",6.9637,7.021,6.7998,6.9637,159200.0],["2017-11-08",7.0047,7.1931,6.8818,7.0866,115500.0],["2017-11-09",7.0047,7.2095,6.9227,7.0456,55400.0],["2017-11-10",7.0456,7.1685,6.9637,7.0456,58700.0],["2017-11-13",7.0456,7.2095,6.7998,6.7998,122300.0],["2017-11-14",6.7179,6.7998,6.5541,6.7179,73800.0],["2017-11-15",6.636,6.8408,6.595,6.7589,253800.0],["2017-11-16",6.7589,6.8408,6.7179,6.7998,74700.0],["2017-11-17",6.7179,7.0866,6.7179,7.0866,141800.0],["2017-11-20",7.0456,7.1521,6.9227,7.0456,127100.0],["2017-11-21",7.0456,7.0456,6.7998,6.9637,109100.0],["2017-11-22",6.9637,7.1685,6.9063,6.9637,164700.0],["2017-11-24",7.0047,7.3733,6.9637,7.2914,160700.0],["2017-11-27",7.3324,7.3324,7.0456,7.2095,122800.0],["2017-11-28",6.636,6.8818,6.5541,6.595,3101400.0],["2017-11-29",6.595,6.7179,6.5131,6.636,553900.0],["2017-11-30",6.6769,6.6769,6.5131,6.5131,499300.0],["2017-12-01",6.5131,6.636,6.4312,6.5131,426100.0],["2017-12-04",6.5541,6.636,6.4721,6.4721,513700.0],["2017-12-05",6.4721,6.5541,6.2264,6.2264,562300.0],["2017-12-06",6.2264,6.3902,6.1444,6.3083,478700.0],["2017-12-07",6.2264,6.4312,6.1854,6.4312,568900.0],["2017-12-08",6.4312,6.4721,6.2509,6.3492,508100.0],["2017-12-11",6.3902,6.4312,6.3083,6.3492,138100.0],["2017-12-12",6.3492,6.4721,6.3492,6.3902,187600.0],["2017-12-13",6.3902,6.5541,6.3738,6.4721,315100.0],["2017-12-14",6.4721,6.5541,6.3083,6.4721,298700.0],["2017-12-15",6.4721,6.636,6.4312,6.595,283100.0],["2017-12-18",6.636,6.8408,6.4721,6.5541,441300.0],["2017-12-19",6.5131,6.636,6.3902,6.5131,429000.0],["2017-12-20",6.5131,6.595,6.3902,6.4721,110700.0],["2017-12-21",6.5131,6.595,6.4312,6.5131,192300.0],["2017-12-22",6.5541,6.595,6.5131,6.5541,115100.0],["2017-12-26",6.5541,6.5541,6.3329,6.3902,328900.0],["2017-12-27",6.3902,6.5131,6.3083,6.4721,181100.0],["2017-12-28",6.5131,6.636,6.3902,6.636,262700.0],["2017-12-29",6.5541,6.636,6.4312,6.5541,179800.0],["2018-01-02",6.4721,6.7589,6.4721,6.636,303900.0],["2018-01-03",6.6769,6.8162,6.636,6.7589,217400.0],["2018-01-04",6.7998,6.7998,6.636,6.6769,152500.0],["2018-01-05",6.636,6.6606,6.4721,6.5541,142700.0],["2018-01-08",6.5131,6.5131,6.3492,6.4312,148700.0],["2018-01-09",6.4312,6.5541,6.3492,6.4312,230500.0],["2018-01-10",6.3902,6.4721,6.3492,6.4312,120200.0],["2018-01-11",6.4721,6.636,6.3902,6.595,176600.0],["2018-01-12",6.636,6.7179,6.595,6.6769,160800.0],["2018-01-16",6.636,6.7179,6.3492,6.3902,313500.0],["2018-01-17",6.4312,6.4312,6.1854,6.3083,327100.0],["2018-01-18",6.2673,6.3738,6.1444,6.2264,206600.0],["2018-01-19",6.1035,6.2673,6.0215,6.0215,290400.0],["2018-01-22",6.0625,6.2264,5.9806,6.0215,222700.0],["2018-01-23",6.0625,6.1444,5.9396,6.0215,159700.0],["2018-01-24",6.0215,6.1854,5.9806,6.0215,161800.0],["2018-01-25",6.0215,6.1444,6.0052,6.0215,159100.0],["2018-01-26",6.1444,6.2264,5.9396,6.1035,188200.0],["2018-01-29",6.0625,6.0625,5.8577,5.8987,252600.0],["2018-01-30",5.8577,5.9396,5.6529,5.8577,239400.0],["2018-01-31",5.8987,5.9642,5.7348,5.8167,346500.0],["2018-02-01",5.8167,5.8167,5.6529,5.7348,295600.0],["2018-02-02",5.6529,5.6938,5.6119,5.6529,363100.0],["2018-02-05",5.6119,5.6447,5.3252,5.4071,424900.0],["2018-02-06",5.2842,5.53,5.2842,5.3661,523600.0],["2018-02-07",5.3661,5.4481,5.2432,5.4481,543500.0],["2018-02-08",5.53,5.7758,5.53,5.53,439000.0],["2018-02-09",5.571,5.8577,5.4972,5.8167,608500.0],["2018-02-12",5.8167,5.8167,5.6938,5.7348,211400.0],["2018-02-13",5.7348,5.8167,5.6119,5.7348,244100.0],["2018-02-14",5.7348,6.0215,5.6529,5.8987,294100.0],["2018-02-15",5.8577,6.0215,5.8577,5.9806,159600.0],["2018-02-16",5.9396,6.169,5.8987,6.1035,344800.0],["2018-02-20",6.1035,6.2264,6.0625,6.1444,280300.0],["2018-02-21",6.1444,6.4312,6.1199,6.2673,295400.0],["2018-02-22",6.2264,6.4148,6.2264,6.3083,442700.0],["2018-02-23",6.3083,6.4312,6.1854,6.2673,244200.0],["2018-02-26",6.2673,6.3492,6.1444,6.1854,81400.0],["2018-02-27",6.2264,6.5131,6.1444,6.3902,254300.0],["2018-02-28",6.3902,6.3902,6.1854,6.1854,179100.0],["2018-03-01",6.1444,6.2673,6.0461,6.1854,187400.0],["2018-03-02",6.1444,6.5131,6.0215,6.4312,243800.0],["2018-03-05",6.4312,6.6606,6.4312,6.595,215200.0],["2018-03-06",6.595,6.6769,6.4721,6.595,122900.0],["2018-03-07",6.595,6.6606,6.4312,6.4721,164800.0],["2018-03-08",6.4312,6.4967,6.2673,6.3492,103600.0],["2018-03-09",6.3492,6.3902,6.2264,6.3902,100900.0],["2018-03-12",6.4312,6.4721,6.3492,6.4721,81000.0],["2018-03-13",6.4721,6.595,6.3902,6.4721,119700.0],["2018-03-14",6.5131,6.5541,6.4312,6.4312,89200.0],["2018-03-15",6.4721,6.5541,6.2673,6.4312,117300.0],["2018-03-16",6.4312,6.6769,6.3902,6.595,477100.0],["2018-03-19",6.636,6.636,6.4312,6.5541,96300.0],["2018-03-20",6.595,6.595,6.4721,6.5131,64800.0],["2018-03-21",6.5131,6.595,6.4312,6.5541,122500.0],["2018-03-22",6.5131,6.5541,6.3083,6.5131,226700.0],["2018-03-23",6.5541,6.5541,6.4312,6.4312,228000.0],["2018-03-26",6.5131,6.5131,6.4148,6.5131,119400.0],["2018-03-27",6.5131,6.5541,6.3492,6.3902,92600.0],["2018-03-28",6.3492,6.4721,6.2673,6.3492,131300.0],["2018-03-29",6.3492,6.4312,6.1854,6.2264,158900.0],["2018-04-02",6.2264,6.2673,5.8987,5.9396,198400.0],["2018-04-03",5.9806,6.1444,5.9806,6.0625,207000.0],["2018-04-04",5.9806,6.2673,5.9806,6.2673,189100.0],["2018-04-05",6.2673,6.4312,6.169,6.3902,170900.0],["2018-04-06",6.3492,6.4148,6.1444,6.1444,206800.0],["2018-04-09",6.1444,6.2264,6.1035,6.2264,272700.0],["2018-04-10",6.3083,6.3492,6.169,6.2673,264900.0],["2018-04-11",6.1854,6.595,6.1854,6.5541,392600.0],["2018-04-12",6.595,6.636,6.5131,6.5541,139800.0],["2018-04-13",6.5131,6.595,6.4721,6.5541,342100.0],["2018-04-16",6.595,6.7179,6.4721,6.5541,269800.0],["2018-04-17",6.5541,6.5786,6.4312,6.5541,163500.0],["2018-04-18",6.5541,6.595,6.4721,6.5131,237300.0],["2018-04-19",6.5541,6.595,6.5131,6.5131,143500.0],["2018-04-20",6.5131,6.636,6.4721,6.5541,159100.0],["2018-04-23",6.636,6.636,6.5131,6.636,128700.0],["2018-04-24",6.6769,6.6769,6.5541,6.6769,208200.0],["2018-04-25",6.6769,6.7179,6.595,6.636,199500.0],["2018-04-26",6.636,6.7589,6.595,6.7179,111000.0],["2018-04-27",6.6769,6.7589,6.5541,6.595,129000.0],["2018-04-30",6.636,6.6769,6.4721,6.5541,107600.0],["2018-05-01",6.595,6.595,6.4312,6.4721,164800.0],["2018-05-02",6.5541,6.6769,6.5131,6.5541,241800.0],["2018-05-03",6.5131,6.7015,6.5131,6.595,150400.0],["2018-05-04",6.5541,6.7179,6.5131,6.6769,184400.0],["2018-05-07",6.7179,6.8818,6.6769,6.8408,228300.0],["2018-05-08",6.7998,7.0866,6.7589,7.0047,347600.0],["2018-05-09",7.0047,7.1685,6.9637,7.0866,225200.0],["2018-05-10",7.0866,7.0866,6.7998,6.8408,245400.0],["2018-05-11",6.9227,7.0047,6.8408,6.9637,155500.0],["2018-05-14",7.0456,7.0702,6.8408,6.8818,98500.0],["2018-05-15",6.8818,6.9227,6.7589,6.7998,92800.0],["2018-05-16",6.7998,6.8408,6.5131,6.5541,210100.0],["2018-05-17",6.595,6.6769,6.5541,6.636,97500.0],["2018-05-18",6.6769,6.6769,6.4721,6.5131,86000.0],["2018-05-21",6.5131,6.595,6.4312,6.595,115500.0],["2018-05-22",6.636,6.6769,6.5541,6.5541,113200.0],["2018-05-23",6.5541,6.636,6.4312,6.5131,167800.0],["2018-05-24",6.5131,6.5541,6.3902,6.4312,84900.0],["2018-05-25",6.4312,6.595,6.2919,6.595,210700.0],["2018-05-29",6.595,6.636,6.4312,6.5541,110500.0],["2018-05-30",6.5541,6.8654,6.5377,6.7998,166400.0],["2018-05-31",6.8408,6.9227,6.595,6.636,250000.0],["2018-06-01",6.6769,6.7179,6.595,6.6769,128500.0],["2018-06-04",6.6769,6.7589,6.636,6.6769,129900.0],["2018-06-05",6.7179,6.7998,6.636,6.6769,276300.0],["2018-06-06",6.7179,6.7998,6.5131,6.5541,192300.0],["2018-06-07",6.5541,6.595,6.4721,6.595,87100.0],["2018-06-08",6.595,6.636,6.4312,6.4721,200900.0],["2018-06-11",6.4721,6.5541,6.3492,6.3902,167700.0],["2018-06-12",6.4721,6.4721,6.1035,6.1444,311900.0],["2018-06-13",6.1854,6.1854,6.0625,6.1444,571000.0],["2018-06-14",6.1444,6.1854,6.0625,6.1444,156600.0],["2018-06-15",6.1444,6.1444,5.9806,6.1035,144700.0],["2018-06-18",6.1035,6.3902,6.0625,6.3492,193300.0],["2018-06-19",6.3492,6.4721,6.2264,6.4721,133600.0],["2018-06-20",6.4721,6.595,6.4312,6.595,176700.0],["2018-06-21",6.636,6.7589,6.5131,6.5541,157700.0],["2018-06-22",6.6769,7.0866,6.6114,7.0047,683100.0],["2018-06-25",7.0047,7.0047,6.7998,6.8818,153900.0],["2018-06-26",6.9227,6.9637,6.8162,6.9227,151000.0],["2018-06-27",6.9637,7.0456,6.8818,6.9227,134800.0],["2018-06-28",6.9637,6.9883,6.7998,6.8408,177700.0],["2018-06-29",6.8818,6.9637,6.6606,6.7179,153100.0],["2018-07-02",6.636,6.7998,6.5541,6.7998,91600.0],["2018-07-03",6.7998,6.9227,6.7998,6.8408,63500.0],["2018-07-05",6.9227,7.0456,6.7998,6.9227,120800.0],["2018-07-06",6.9227,7.0047,6.9227,7.0047,113000.0],["2018-07-09",7.0456,7.0866,6.9227,7.0047,157100.0],["2018-07-10",7.0047,7.0866,6.9637,7.0456,158100.0],["2018-07-11",6.8408,7.0456,6.8408,7.0047,103300.0],["2018-07-12",7.0456,7.0456,6.7589,6.7998,115300.0],["2018-07-13",6.8408,6.8818,6.5541,6.595,87300.0],["2018-07-16",6.595,6.636,6.2264,6.2673,139000.0],["2018-07-17",6.3083,6.3329,6.128,6.2264,173900.0],["2018-07-18",6.2264,6.5541,6.1854,6.5131,145100.0],["2018-07-19",6.4721,6.636,6.2264,6.3492,288100.0],["2018-07-20",6.2264,6.2673,5.9396,5.9396,229000.0],["2018-07-23",5.9806,6.0625,5.7348,5.7758,275600.0],["2018-07-24",5.7348,5.8003,5.5955,5.6938,310300.0],["2018-07-25",5.7348,5.8167,5.4481,5.7758,412100.0],["2018-07-26",5.7758,6.0625,5.6529,5.9396,204400.0],["2018-07-27",5.9396,6.0625,5.6938,5.7348,236200.0],["2018-07-30",5.7348,5.9396,5.6119,5.6938,220500.0],["2018-07-31",5.571,5.7348,5.4071,5.53,506000.0],["2018-08-01",5.4481,5.53,5.4071,5.4481,147500.0],["2018-08-02",5.489,5.6119,5.4071,5.571,212200.0],["2018-08-03",5.489,5.6119,5.4071,5.571,113900.0],["2018-08-06",5.571,5.6529,5.3661,5.4071,145900.0],["2018-08-07",5.4071,5.4071,5.2432,5.2842,183000.0],["2018-08-08",5.2842,5.3661,5.2432,5.2842,86800.0],["2018-08-09",5.3252,5.489,5.2432,5.3661,222400.0],["2018-08-10",5.3252,5.489,5.2432,5.4481,170500.0],["2018-08-13",5.4481,5.4808,5.3252,5.3252,194600.0],["2018-08-14",5.3252,5.4071,5.3252,5.3252,183100.0],["2018-08-15",5.3252,5.3661,5.2432,5.3252,175800.0],["2018-08-16",5.3252,5.4071,5.3252,5.3661,47700.0],["2018-08-17",5.3252,5.4071,5.3252,5.3252,133700.0],["2018-08-20",5.3252,5.4481,5.3252,5.4071,75600.0],["2018-08-21",5.4071,5.53,5.4071,5.4481,131700.0],["2018-08-22",5.4481,5.7348,5.4481,5.6938,92300.0],["2018-08-23",5.6938,5.8003,5.6201,5.6938,80300.0],["2018-08-24",5.6938,5.8167,5.6529,5.6938,66900.0],["2018-08-27",5.7184,5.7348,5.571,5.571,32300.0],["2018-08-28",5.571,5.6938,5.53,5.571,155700.0],["2018-08-29",5.571,5.9232,5.571,5.8167,135400.0],["2018-08-30",5.7758,5.8577,5.571,5.6119,129800.0],["2018-08-31",5.5709,5.7758,5.53,5.7348,116200.0],["2018-09-04",5.7348,5.7758,5.6119,5.6529,151000.0],["2018-09-05",5.6529,5.7758,5.571,5.6938,60800.0],["2018-09-06",5.6529,5.7348,5.4481,5.53,61000.0],["2018-09-07",5.489,5.571,5.4726,5.571,52900.0],["2018-09-10",5.6119,5.6119,5.53,5.571,65700.0],["2018-09-11",5.53,5.6119,5.4153,5.53,247400.0],["2018-09-12",5.53,5.53,5.4071,5.4071,226900.0],["2018-09-13",5.4071,5.4481,5.2432,5.4071,251700.0],["2018-09-14",5.3661,5.4481,5.2432,5.2842,93400.0],["2018-09-17",5.3252,5.3252,5.2432,5.2842,78300.0],["2018-09-18",5.3252,5.6119,5.2842,5.571,307900.0],["2018-09-19",5.6119,5.8823,5.5546,5.6529,233500.0],["2018-09-20",5.6529,5.7348,5.571,5.6119,90600.0],["2018-09-21",5.571,5.6938,5.571,5.6938,284200.0],["2018-09-24",5.6529,5.8003,5.571,5.6529,110700.0],["2018-09-25",5.9396,5.9396,5.571,5.571,276900.0],["2018-09-26",5.571,5.6119,5.4071,5.4481,143800.0],["2018-09-27",5.4481,5.489,5.2432,5.2842,114500.0],["2018-09-28",5.3252,5.4071,5.063,5.3252,269600.0],["2018-10-01",5.3825,5.5218,5.3825,5.4399,167200.0],["2018-10-02",5.4153,5.8249,5.4153,5.8003,141900.0],["2018-10-03",5.8167,5.9806,5.784,5.9314,120500.0],["2018-10-04",5.9068,5.9724,5.6693,5.6856,109800.0],["2018-10-05",5.702,5.702,5.4563,5.6037,81400.0],["2018-10-08",5.6119,5.8495,5.5628,5.7594,97100.0],["2018-10-09",5.7594,5.8495,5.5791,5.5873,107300.0],["2018-10-10",5.5382,5.6037,5.3825,5.4153,138400.0],["2018-10-11",5.3661,5.5464,5.3252,5.4563,98600.0],["2018-10-12",5.53,5.6529,5.4235,5.5955,95200.0],["2018-10-15",5.6201,5.6693,5.5546,5.6447,87200.0],["2018-10-16",5.6283,5.8905,5.5546,5.8577,228400.0],["2018-10-17",5.8167,5.9232,5.7758,5.915,100200.0],["2018-10-18",5.9068,5.9314,5.702,5.7184,104200.0],["2018-10-19",5.6119,5.7348,5.4399,5.5873,130200.0],["2018-10-22",5.5628,5.6611,5.3416,5.5054,225500.0],["2018-10-23",5.4399,5.5218,5.3498,5.3579,148400.0],["2018-10-24",5.3416,5.4726,5.1122,5.1122,83100.0],["2018-10-25",5.2105,5.3579,5.1449,5.2187,136400.0],["2018-10-26",5.0876,5.4153,5.0794,5.3416,247600.0],["2018-10-29",5.3907,5.571,5.2842,5.4808,147100.0],["2018-10-30",5.4808,5.5546,5.3989,5.5054,197800.0],["2018-10-31",5.4808,5.5136,5.2924,5.2924,92900.0],["2018-11-01",5.2842,5.6037,5.2842,5.5218,202800.0],["2018-11-02",5.6037,5.8249,5.3416,5.743,160800.0],["2018-11-05",5.8659,5.9642,5.6529,5.6856,219800.0],["2018-11-06",5.6938,5.8331,5.6938,5.8085,244600.0],["2018-11-07",5.571,5.9642,5.571,5.8167,517400.0],["2018-11-08",5.7676,5.9478,5.6775,5.8577,366700.0],["2018-11-09",5.8167,5.9724,5.702,5.8987,245000.0],["2018-11-12",5.8905,5.9314,5.5791,5.6529,536000.0],["2018-11-13",5.6529,5.7266,5.0876,5.104,173800.0],["2018-11-14",5.1695,5.2514,5.1204,5.1531,151800.0],["2018-11-15",5.1204,5.1531,4.9237,5.0876,231700.0],["2018-11-16",5.0876,5.1449,5.0139,5.1204,128300.0],["2018-11-19",5.1122,5.1449,4.7599,4.8336,203000.0],["2018-11-20",4.7435,4.7435,4.3421,4.3748,476300.0],["2018-11-21",4.424,4.6124,4.4076,4.596,106900.0],["2018-11-23",4.5305,4.6616,4.4977,4.596,61900.0],["2018-11-26",4.6288,4.7353,4.4895,4.6862,286400.0],["2018-11-27",4.6534,4.7845,4.637,4.6534,311000.0],["2018-11-28",4.6698,4.8746,4.5715,4.7845,238800.0],["2018-11-29",4.7599,4.8172,4.7107,4.7353,233400.0],["2018-11-30",4.7271,4.8664,4.6206,4.8254,309000.0],["2018-12-03",4.9155,5.2105,4.8172,5.1777,335200.0],["2018-12-04",5.1777,5.4235,5.0958,5.1286,377200.0],["2018-12-06",5.0302,5.1613,4.9565,5.0139,183800.0],["2018-12-07",5.0958,5.1613,4.9319,5.022,261100.0],["2018-12-10",4.9975,5.1613,4.9319,5.0384,154900.0],["2018-12-11",5.1286,5.1859,5.022,5.0712,183900.0],["2018-12-12",5.1204,5.2514,5.0384,5.0548,139300.0],["2018-12-13",5.063,5.104,4.8992,4.9074,327700.0],["2018-12-14",4.85,4.9237,4.6616,4.678,178200.0],["2018-12-17",4.678,4.7107,4.5387,4.5633,384700.0],["2018-12-18",4.5878,4.5878,4.3994,4.4322,340600.0],["2018-12-19",4.424,4.5469,4.2356,4.2683,476300.0],["2018-12-20",4.2356,4.3666,4.0717,4.1127,245300.0],["2018-12-21",4.1045,4.2356,3.8341,3.8341,430300.0],["2018-12-24",3.8341,4.0226,3.7768,3.8915,118900.0],["2018-12-26",3.9079,4.0553,3.8587,3.9816,148900.0],["2018-12-27",3.9488,3.9734,3.6867,3.7604,416100.0],["2018-12-28",3.7276,3.7768,3.4573,3.6703,609100.0],["2018-12-31",3.703,3.8587,3.6785,3.8259,231800.0],["2019-01-02",3.7604,3.8177,3.6949,3.8014,250200.0],["2019-01-03",3.8177,4.2028,3.7768,4.0144,174700.0],["2019-01-04",4.1045,4.2274,4.0799,4.1946,145500.0],["2019-01-07",4.2356,4.4568,4.2192,4.3503,195500.0],["2019-01-08",4.4404,4.4404,4.3093,4.383,145400.0],["2019-01-09",4.4568,4.4568,4.2601,4.3503,113600.0],["2019-01-10",4.1782,4.3421,4.1454,4.2274,104400.0],["2019-01-11",4.2847,4.2847,4.0307,4.2438,162400.0],["2019-01-14",4.1782,4.2192,3.9242,3.9324,129100.0],["2019-01-15",3.8997,4.0881,3.8177,3.8423,107400.0],["2019-01-16",3.8423,4.0471,3.8341,3.9488,133300.0],["2019-01-17",3.9242,4.0553,3.9161,4.0307,124100.0],["2019-01-18",4.0307,4.6206,4.0144,4.5059,275700.0],["2019-01-22",4.4486,4.6042,4.3503,4.5469,253800.0],["2019-01-23",4.5305,4.6616,4.4977,4.5469,212200.0],["2019-01-24",4.5305,4.6288,4.3994,4.596,151700.0],["2019-01-25",4.6288,4.7599,4.5878,4.6534,65700.0],["2019-01-28",4.6042,4.8008,4.5223,4.6042,152000.0],["2019-01-29",4.6288,4.6452,4.4158,4.4895,114000.0],["2019-01-30",4.5141,4.6288,4.4568,4.5797,71600.0],["2019-01-31",4.6124,4.6862,4.5715,4.6452,117700.0],["2019-02-01",4.6288,4.6698,4.4731,4.6206,166600.0],["2019-02-04",4.6124,4.891,4.5305,4.7763,163800.0],["2019-02-05",4.8418,5.0794,4.8254,4.9155,168300.0],["2019-02-06",4.8664,5.1122,4.7107,4.8336,156600.0],["2019-02-07",4.7763,4.891,4.7353,4.7681,120300.0],["2019-02-08",4.7435,4.7517,4.2683,4.3093,225300.0],["2019-02-11",4.3257,4.7107,4.2847,4.7107,148400.0],["2019-02-12",4.7271,4.7353,4.5059,4.5387,109000.0],["2019-02-13",4.5469,4.5878,4.3339,4.3503,161300.0],["2019-02-14",4.3175,4.5715,4.3175,4.4977,75100.0],["2019-02-15",4.4977,4.6288,4.4404,4.5141,90600.0],["2019-02-19",4.4977,4.6124,4.3503,4.4322,582300.0],["2019-02-20",4.4076,4.5387,4.3666,4.465,82800.0],["2019-02-21",4.4404,4.4731,4.3748,4.4322,88200.0],["2019-02-22",4.4813,4.5715,4.4813,4.5059,102300.0],["2019-02-25",4.5059,4.5796,4.5059,4.5305,97000.0],["2019-02-26",4.5223,4.5878,4.465,4.4731,124000.0],["2019-02-27",4.4731,4.5141,4.3503,4.4977,256200.0],["2019-02-28",4.4895,4.7189,4.4813,4.6124,149900.0],["2019-03-01",4.6288,4.7517,4.5715,4.7435,73900.0],["2019-03-04",4.7435,4.8008,4.6943,4.7271,68800.0],["2019-03-05",4.7353,4.7353,4.4076,4.424,67900.0],["2019-03-06",4.3912,4.4568,4.2929,4.2929,121800.0],["2019-03-07",4.2929,4.3011,4.1291,4.1782,109800.0],["2019-03-08",4.1618,4.3093,4.1372,4.2847,109000.0],["2019-03-11",4.2929,4.5715,4.2683,4.5469,119100.0],["2019-03-12",4.6042,4.7107,4.5878,4.6616,94700.0],["2019-03-13",4.7189,4.7599,4.6534,4.678,120400.0],["2019-03-14",4.678,4.6943,4.5551,4.6616,81800.0],["2019-03-15",4.6862,4.8664,4.637,4.8336,205500.0],["2019-03-18",4.8254,4.8664,4.6288,4.637,63500.0],["2019-03-19",4.6616,4.7189,4.5878,4.596,54700.0],["2019-03-20",4.5551,4.7025,4.4813,4.6862,79600.0],["2019-03-21",4.637,4.8418,4.6206,4.6862,85300.0],["2019-03-22",4.6124,4.637,4.4486,4.4895,146900.0],["2019-03-25",4.4895,4.6042,4.4322,4.5878,119100.0],["2019-03-26",4.5469,4.6616,4.424,4.6534,157800.0],["2019-03-27",4.6288,4.809,4.5469,4.7845,99900.0],["2019-03-28",4.7353,4.9893,4.7353,4.9811,148700.0],["2019-03-29",4.9975,5.1286,4.9401,5.0466,202500.0],["2019-04-01",5.063,5.3989,5.0057,5.3416,271300.0],["2019-04-02",5.3252,5.3252,5.0302,5.104,158100.0],["2019-04-03",5.1449,5.1613,4.8582,4.9074,80700.0],["2019-04-04",4.8992,5.0712,4.8582,5.0302,75700.0],["2019-04-05",4.9893,5.0876,4.9729,5.022,111300.0],["2019-04-08",5.0139,5.1204,4.9074,4.9729,215200.0],["2019-04-09",4.9401,5.0302,4.8746,4.9319,225900.0],["2019-04-10",4.9893,5.2269,4.9483,5.2187,434500.0],["2019-04-11",5.2432,5.6037,5.1941,5.5955,278100.0],["2019-04-12",5.6775,5.8577,5.6283,5.743,212400.0],["2019-04-15",5.743,5.8249,5.6365,5.7102,143700.0],["2019-04-16",5.7594,5.8987,5.6611,5.8823,191900.0],["2019-04-17",5.8987,5.9314,5.7594,5.8741,200700.0],["2019-04-18",5.8331,5.8741,5.6119,5.6365,140300.0],["2019-04-22",5.6365,5.8003,5.6283,5.702,117700.0],["2019-04-23",5.6529,5.8987,5.6529,5.8495,87200.0],["2019-04-24",5.8987,5.9232,5.8331,5.8413,125500.0],["2019-04-25",5.8741,5.8741,5.702,5.7512,286000.0],["2019-04-26",5.7758,5.8987,5.6693,5.8577,128800.0],["2019-04-29",5.8413,5.9068,5.7266,5.8003,193300.0],["2019-04-30",5.8823,5.8987,5.7184,5.7184,121700.0],["2019-05-01",5.9314,6.0625,5.7184,6.0215,342900.0],["2019-05-02",6.0625,6.4557,6.0461,6.3411,289100.0],["2019-05-03",6.3902,6.423,6.2018,6.2755,358300.0],["2019-05-06",6.2919,6.4312,6.1854,6.2673,415500.0],["2019-05-07",6.2837,6.3329,6.0789,6.1772,163600.0],["2019-05-08",6.2018,6.3001,6.1444,6.2182,100000.0],["2019-05-09",6.2345,6.2919,6.1444,6.2345,144300.0],["2019-05-10",6.2345,6.3329,6.2182,6.2837,152100.0],["2019-05-13",6.1936,6.2018,5.9806,6.0215,135500.0],["2019-05-14",6.0379,6.0953,5.8823,5.9888,166400.0],["2019-05-15",5.9724,6.2591,5.9724,6.1772,150000.0],["2019-05-16",6.2182,6.3083,6.0953,6.1444,306700.0],["2019-05-17",6.0953,6.2509,6.0953,6.169,237200.0],["2019-05-20",6.1117,6.4394,6.1117,6.3492,287300.0],["2019-05-21",6.3738,6.3738,6.2509,6.3165,196000.0],["2019-05-22",6.3001,6.3574,6.2509,6.2919,159100.0],["2019-05-23",6.0461,6.2264,5.7266,5.7922,405200.0],["2019-05-24",5.8331,5.8495,5.702,5.7758,225100.0],["2019-05-28",5.7921,5.8659,5.7266,5.7348,160000.0],["2019-05-29",5.6693,5.9068,5.5791,5.8905,192500.0],["2019-05-30",5.915,5.997,5.8167,5.8495,84800.0],["2019-05-31",5.8495,5.8495,5.6365,5.7676,107000.0],["2019-06-03",5.7676,5.8741,5.6938,5.7348,144800.0],["2019-06-04",5.7348,5.8249,5.6447,5.6693,149300.0],["2019-06-05",5.6775,5.6775,5.489,5.5218,75900.0],["2019-06-06",5.53,5.6119,5.4563,5.53,109400.0],["2019-06-07",5.53,5.7184,5.5218,5.6283,123100.0],["2019-06-10",5.6283,5.6447,5.4481,5.4644,113900.0],["2019-06-11",5.5054,5.5628,5.3989,5.4317,126900.0],["2019-06-12",5.4317,5.4317,4.9729,5.0466,199200.0],["2019-06-13",5.0876,5.2596,5.0876,5.2269,270900.0],["2019-06-14",5.2351,5.3088,5.1695,5.2187,138400.0],["2019-06-17",5.1859,5.317,5.1777,5.2924,248600.0],["2019-06-18",5.317,5.4399,5.3006,5.3579,259700.0],["2019-06-19",5.3579,5.3825,5.2596,5.3006,126300.0],["2019-06-20",5.3989,5.4481,5.2842,5.3006,290600.0],["2019-06-21",5.276,5.3661,5.2187,5.2924,309600.0],["2019-06-24",5.2678,5.3252,5.1286,5.1777,318400.0],["2019-06-25",5.1777,5.5791,5.1122,5.5054,315900.0],["2019-06-26",5.5382,5.915,5.5382,5.8085,218100.0],["2019-06-27",5.8167,6.0052,5.8167,5.9396,209500.0],["2019-06-28",5.9396,6.7261,5.9396,6.6769,1081800.0],["2019-07-01",6.7179,6.9309,6.6688,6.8981,415300.0],["2019-07-02",6.9145,6.9145,6.6442,6.8736,331900.0],["2019-07-03",6.9063,6.9063,6.7835,6.8326,104000.0],["2019-07-05",6.8162,7.103,6.8162,7.0456,195000.0],["2019-07-08",7.0374,7.1849,6.9965,7.021,224900.0],["2019-07-09",6.9883,7.0292,6.9227,7.0292,287100.0],["2019-07-10",7.0948,7.1357,6.9309,7.021,158100.0],["2019-07-11",7.0538,7.103,7.0047,7.0866,154200.0],["2019-07-12",7.0292,7.1357,7.0047,7.062,116500.0],["2019-07-15",7.0784,7.0866,6.6769,6.7671,246200.0],["2019-07-16",6.7671,6.8572,6.7343,6.7589,292600.0],["2019-07-17",6.7753,6.7835,6.5868,6.6114,143900.0],["2019-07-18",6.5786,6.5868,6.3738,6.382,247500.0],["2019-07-19",6.382,6.5049,6.382,6.423,244800.0],["2019-07-22",6.4394,6.4557,6.3411,6.3984,156300.0],["2019-07-23",6.382,6.4312,6.2264,6.2345,131700.0],["2019-07-24",6.21,6.3001,6.21,6.3001,222700.0],["2019-07-25",6.3329,6.3411,6.0707,6.169,206600.0],["2019-07-26",6.1854,6.3247,6.0953,6.2837,190000.0],["2019-07-29",6.2919,6.3411,5.9806,6.0543,198500.0],["2019-07-30",5.9724,6.1117,5.8495,5.9724,258200.0],["2019-07-31",5.9724,6.169,5.8003,6.0133,285000.0],["2019-08-01",5.9806,6.0543,5.6119,5.6529,311600.0],["2019-08-02",5.6283,5.702,5.4235,5.6693,241800.0],["2019-08-05",5.53,5.5382,5.2842,5.3743,224700.0],["2019-08-06",5.4317,5.5136,5.3252,5.3907,213100.0],["2019-08-07",5.3088,5.3579,5.1777,5.2187,240500.0],["2019-08-08",5.2678,5.3006,5.1531,5.2105,245200.0],["2019-08-09",5.1941,5.1941,4.9074,4.9483,348900.0],["2019-08-12",4.9975,5.0139,4.8664,4.9483,221100.0],["2019-08-13",4.9074,5.1449,4.891,4.9811,253600.0],["2019-08-14",4.8582,4.8992,4.7763,4.809,156800.0],["2019-08-15",4.809,4.8336,4.5387,4.6698,317200.0],["2019-08-16",4.6943,4.8664,4.6943,4.7927,151300.0],["2019-08-19",4.891,5.0302,4.8746,4.9811,112900.0],["2019-08-20",4.9401,5.0876,4.9401,5.0302,200800.0],["2019-08-21",5.1204,5.2105,5.0384,5.0712,240800.0],["2019-08-22",5.1286,5.1613,4.9811,5.022,300500.0],["2019-08-23",5.0057,5.0794,4.7845,4.8336,174300.0],["2019-08-26",4.8828,4.8992,4.809,4.8254,154800.0],["2019-08-27",4.8664,4.8992,4.8008,4.8746,198800.0],["2019-08-28",4.8664,4.9811,4.8254,4.8582,186400.0],["2019-08-29",4.9155,5.0712,4.9155,5.0466,176300.0],["2019-08-30",5.063,5.1859,4.9975,5.1122,503900.0],["2019-09-03",5.0139,5.1286,4.9401,5.0384,241400.0],["2019-09-04",5.1204,5.1367,5.022,5.0466,146100.0],["2019-09-05",5.1286,5.3334,5.1122,5.1859,222500.0],["2019-09-06",5.1777,5.3088,5.1777,5.1941,130700.0],["2019-09-09",5.3252,5.4726,5.276,5.3907,261900.0],["2019-09-10",5.4153,5.7512,5.4153,5.6201,234500.0],["2019-09-11",5.6365,5.915,5.571,5.8987,203700.0],["2019-09-12",5.8085,6.0625,5.7512,5.997,218400.0],["2019-09-13",6.0625,6.2919,6.0297,6.2673,358500.0],["2019-09-16",6.3083,6.3492,5.8331,5.8741,380700.0],["2019-09-17",5.8167,5.8331,5.5382,5.6037,341800.0],["2019-09-18",5.571,5.7266,5.5464,5.6365,185000.0],["2019-09-19",5.6529,5.8331,5.5136,5.5218,277800.0],["2019-09-20",5.5054,5.6037,5.4399,5.5054,238400.0],["2019-09-23",5.4481,5.6611,5.4481,5.5464,154300.0],["2019-09-24",5.5054,5.5218,5.2678,5.2924,186400.0],["2019-09-25",5.2842,5.4071,5.1859,5.3334,256900.0],["2019-09-26",5.4808,5.7348,5.4644,5.6775,298000.0],["2019-09-27",5.6365,5.7512,5.6201,5.6201,100700.0],["2019-09-30",5.6529,5.7348,5.4481,5.4808,213400.0],["2019-10-01",5.5546,5.7758,5.53,5.5382,170800.0],["2019-10-02",5.5054,5.6201,5.4153,5.6201,132700.0],["2019-10-03",5.5873,5.8495,5.5873,5.8249,240100.0],["2019-10-04",5.8085,6.2427,5.8085,6.2345,239700.0],["2019-10-07",6.3083,6.7835,6.2837,6.6524,463500.0],["2019-10-08",6.6524,6.9719,6.6032,6.8654,409900.0],["2019-10-09",6.8408,7.062,6.6933,6.8572,382200.0],["2019-10-10",6.7179,6.9145,6.7179,6.8981,392200.0],["2019-10-11",7.0292,7.3324,6.9883,7.1439,532600.0],["2019-10-14",7.1439,7.6109,7.0948,7.5536,378900.0],["2019-10-15",7.5372,7.5781,7.1357,7.4798,720000.0],["2019-10-16",7.3733,8.0205,7.3405,7.7748,613800.0],["2019-10-17",7.6601,7.7256,7.234,7.2832,549400.0],["2019-10-18",7.2914,7.4143,7.1849,7.3078,275000.0],["2019-10-21",7.3324,7.3324,6.9391,6.9719,393300.0],["2019-10-22",6.9719,7.1112,6.8736,6.9309,346300.0],["2019-10-23",6.9883,7.2832,6.9309,7.2095,252600.0],["2019-10-24",7.2832,7.4061,7.062,7.1275,352200.0],["2019-10-25",7.1685,7.1849,6.9719,6.9883,271900.0],["2019-10-28",6.9719,7.1603,6.9719,7.0866,162300.0],["2019-10-29",7.0292,7.103,6.8572,6.9145,224700.0],["2019-10-30",6.8572,6.9145,6.7097,6.7343,267500.0],["2019-10-31",6.7261,6.7261,6.3656,6.5459,426500.0],["2019-11-01",6.6196,6.7835,6.5295,6.7671,365000.0],["2019-11-04",6.8162,6.8981,6.6933,6.7671,302700.0],["2019-11-05",7.0456,7.1193,6.595,6.7425,499600.0],["2019-11-06",6.7261,6.7998,6.4476,6.4557,315000.0],["2019-11-07",6.5049,6.5049,6.128,6.169,253700.0],["2019-11-08",6.1444,6.1772,6.0134,6.1444,342000.0],["2019-11-11",6.0871,6.2919,6.0297,6.2591,197600.0],["2019-11-12",6.21,6.7179,6.21,6.595,393000.0],["2019-11-13",6.4721,6.636,6.4721,6.5213,205100.0],["2019-11-14",6.4885,6.6114,6.4803,6.5131,212300.0],["2019-11-15",6.5541,6.7589,6.5541,6.7097,194200.0],["2019-11-18",6.7179,6.7835,6.5131,6.5868,153500.0],["2019-11-19",6.6524,6.7261,6.5213,6.7179,220100.0],["2019-11-20",6.7589,6.9883,6.636,6.8572,334000.0],["2019-11-21",6.9309,6.9309,6.6688,6.8408,235900.0],["2019-11-22",6.8572,6.9309,6.7507,6.7753,190300.0],["2019-11-25",6.7589,6.9719,6.7425,6.8654,187000.0],["2019-11-26",6.808,6.9473,6.7671,6.7753,121400.0],["2019-11-27",6.8162,6.8408,6.6933,6.7753,128100.0],["2019-11-29",6.6769,6.6933,6.5049,6.5459,115000.0],["2019-12-02",6.5213,6.5541,6.3574,6.4557,339500.0],["2019-12-03",6.4476,6.5786,6.3902,6.5459,261800.0],["2019-12-04",6.6114,6.6688,6.5541,6.6196,186500.0],["2019-12-05",6.6769,6.7179,6.5868,6.6032,202500.0],["2019-12-06",6.6606,6.849,6.6606,6.8244,169600.0],["2019-12-09",6.7589,6.9145,6.7589,6.7916,144200.0],["2019-12-10",6.7835,7.0292,6.7753,6.9965,176800.0],["2019-12-11",7.0128,7.0292,6.8654,6.9801,159800.0],["2019-12-12",6.9637,7.1193,6.9309,7.0456,203800.0],["2019-12-13",7.0128,7.0538,6.8408,6.8572,186600.0],["2019-12-16",6.9227,6.9473,6.7179,6.7179,224800.0],["2019-12-17",6.7753,6.7998,6.6196,6.7343,265400.0],["2019-12-18",6.7998,6.849,6.5868,6.8244,355200.0],["2019-12-19",6.8818,7.1193,6.8654,7.1112,258000.0],["2019-12-20",7.103,7.2668,7.0538,7.1439,246700.0],["2019-12-23",7.1685,7.4143,7.103,7.3651,220900.0],["2019-12-24",7.3569,7.4716,7.2914,7.3979,98300.0],["2019-12-26",7.3569,7.7092,7.3569,7.4061,96000.0],["2019-12-27",7.4716,7.4716,7.1603,7.2422,159300.0],["2019-12-30",7.2996,7.3979,7.2422,7.275,101400.0],["2019-12-31",7.2586,7.5044,7.2259,7.4143,167900.0],["2020-01-02",7.488,7.5372,7.275,7.3487,261900.0],["2020-01-03",7.3569,7.5208,7.275,7.3078,204300.0],["2020-01-06",7.2914,7.3078,7.0948,7.1275,206500.0],["2020-01-07",7.1193,7.234,6.9637,6.9883,286700.0],["2020-01-08",7.0374,7.0784,6.5213,6.595,331200.0],["2020-01-09",6.636,6.8326,6.6032,6.7916,423900.0],["2020-01-10",6.7261,6.7998,6.5213,6.5786,233200.0],["2020-01-13",6.5459,6.595,6.2919,6.4148,171700.0],["2020-01-14",6.3902,6.4639,6.0379,6.1035,224800.0],["2020-01-15",6.1035,6.1362,5.8495,5.9232,326500.0],["2020-01-16",5.997,6.0625,5.9232,6.0133,305200.0],["2020-01-17",6.0871,6.2182,5.9724,5.9806,272200.0],["2020-01-21",5.9396,5.9642,5.8659,5.9068,249500.0],["2020-01-22",5.8741,5.956,5.6529,5.6611,393200.0],["2020-01-23",5.8741,5.8741,5.6365,5.784,392000.0],["2020-01-24",5.7676,5.7676,5.4972,5.6365,332700.0],["2020-01-27",5.5464,5.5464,5.3498,5.4726,441200.0],["2020-01-28",5.53,5.6938,5.4972,5.4972,343100.0],["2020-01-29",5.5546,5.6938,5.4972,5.6529,332000.0],["2020-01-30",5.6201,5.6365,5.1204,5.2842,412400.0],["2020-01-31",5.2187,5.2842,5.022,5.0384,539000.0],["2020-02-03",5.0794,5.2105,4.9319,4.9647,340700.0],["2020-02-04",5.0794,5.1449,4.8828,4.9074,183700.0],["2020-02-05",4.9565,4.9975,4.8582,4.9237,458200.0],["2020-02-06",4.9401,4.9401,4.6206,4.6698,248300.0],["2020-02-07",4.6206,4.6698,4.3912,4.3912,437200.0],["2020-02-10",4.3912,4.4404,4.2683,4.3503,500400.0],["2020-02-11",4.5387,5.1204,4.5059,5.104,605700.0],["2020-02-12",5.2023,5.4481,4.9893,5.1613,371600.0],["2020-02-13",5.2023,5.2023,4.9401,5.0057,269300.0],["2020-02-14",4.9647,5.5464,4.9565,5.5136,1365900.0],["2020-02-18",5.4808,5.4808,4.9975,5.0384,582000.0],["2020-02-19",5.0466,5.1286,4.9155,5.0057,317600.0],["2020-02-20",4.9891,4.9974,4.8322,4.8983,373400.0],["2020-02-21",4.857,4.8652,4.5844,4.6835,426300.0],["2020-02-24",4.5018,4.5927,4.3614,4.477,352900.0],["2020-02-25",4.4688,4.477,4.1383,4.2375,552400.0],["2020-02-26",4.3035,4.4688,4.1879,4.2953,292800.0],["2020-02-27",4.1631,4.7083,4.0557,4.5761,400400.0],["2020-02-28",4.4605,4.667,4.3862,4.5431,320000.0],["2020-03-02",4.5431,4.5927,4.254,4.5596,336200.0],["2020-03-03",4.5266,4.5266,4.2127,4.3118,327600.0],["2020-03-04",4.3366,4.477,4.2457,4.3366,181200.0],["2020-03-05",4.3118,4.3118,4.0227,4.0888,288900.0],["2020-03-06",4.0227,4.2127,3.9731,4.1136,331100.0],["2020-03-09",3.9566,4.2705,3.7997,3.9153,424300.0],["2020-03-10",4.1879,4.2622,3.7088,4.2457,662200.0],["2020-03-11",4.1301,4.4605,3.7749,4.0144,570500.0],["2020-03-12",3.7336,4.097,3.4362,3.6675,573300.0],["2020-03-13",3.7832,4.1631,3.7749,4.1631,446300.0],["2020-03-16",3.8327,3.8327,3.2049,3.3619,348200.0],["2020-03-17",3.4693,3.8988,3.4693,3.8658,525400.0],["2020-03-18",3.7171,4.064,3.081,3.3123,650900.0],["2020-03-19",3.271,3.874,3.1306,3.7253,390500.0],["2020-03-20",3.7419,3.8492,3.3123,3.3619,473300.0],["2020-03-23",3.4528,3.6014,3.0976,3.4445,244500.0],["2020-03-24",3.6262,3.7419,3.5271,3.7171,251700.0],["2020-03-25",3.7997,3.9071,3.618,3.7253,237900.0],["2020-03-26",3.7666,4.2705,3.7501,4.2375,195000.0],["2020-03-27",4.0392,4.4357,3.8245,4.3779,497200.0],["2020-03-30",4.4935,4.7166,4.4357,4.6422,513300.0],["2020-03-31",4.4357,4.667,4.1796,4.3366,418100.0],["2020-04-01",4.1466,4.4192,3.9153,4.3283,466700.0],["2020-04-02",4.3118,4.4605,3.7336,3.8905,602300.0],["2020-04-03",3.874,3.874,3.6345,3.8079,344500.0],["2020-04-06",3.8079,4.0392,3.7171,3.9649,267700.0],["2020-04-07",4.1136,4.1218,3.684,3.8162,447800.0],["2020-04-08",3.9484,4.0805,3.7914,3.8492,261300.0],["2020-04-09",3.9484,4.2622,3.7584,4.2457,213600.0],["2020-04-13",4.2953,4.477,4.0062,4.0475,179800.0],["2020-04-14",4.2044,4.2788,3.9649,4.1218,175000.0],["2020-04-15",3.9979,4.1962,3.8988,3.9153,179300.0],["2020-04-16",3.9814,4.2127,3.8823,4.2044,326700.0],["2020-04-17",4.2953,4.3944,4.1962,4.3283,214100.0],["2020-04-20",4.5431,4.6918,4.3531,4.6174,1210100.0],["2020-04-21",4.7992,5.1626,4.7909,4.8983,948600.0],["2020-04-22",5.2452,5.2452,4.9148,5.1048,629200.0],["2020-04-23",5.2782,5.3195,4.7496,5.047,698400.0],["2020-04-24",5.047,5.3443,4.9644,5.2617,640000.0],["2020-04-27",5.6169,5.9473,5.46,5.8895,914800.0],["2020-04-28",6.4429,6.5421,5.8152,6.1869,771300.0],["2020-04-29",6.0051,6.1125,5.4682,5.7243,947000.0],["2020-04-30",5.4682,5.6417,5.1296,5.4352,933300.0],["2020-05-01",5.303,5.4682,5.0965,5.2535,491500.0],["2020-05-04",5.2617,5.6747,5.047,5.6334,511100.0],["2020-05-05",5.1378,5.2452,4.5514,4.9809,1394100.0],["2020-05-06",4.9974,5.0635,4.5018,4.634,952000.0],["2020-05-07",4.7166,4.8405,4.5018,4.8405,575200.0],["2020-05-08",4.9313,4.9313,4.6505,4.7909,559100.0],["2020-05-11",4.7,4.7,4.2044,4.4192,743200.0],["2020-05-12",4.4275,4.4275,4.2127,4.2209,191300.0],["2020-05-13",4.1714,4.3035,3.9649,4.2705,494400.0],["2020-05-14",4.1549,4.1631,3.8575,3.9814,314800.0],["2020-05-15",3.8988,4.0723,3.8492,3.9979,216500.0],["2020-05-18",4.1218,4.1631,3.9153,3.9401,283800.0],["2020-05-19",3.9401,4.0062,3.8327,3.841,182800.0],["2020-05-20",3.9071,4.3531,3.9071,4.2127,389700.0],["2020-05-21",4.1714,4.2788,4.1301,4.1549,245800.0],["2020-05-22",4.1301,4.3531,3.9731,4.3366,269500.0],["2020-05-26",4.4109,5.1461,4.287,5.113,2317500.0],["2020-05-27",5.3691,5.4022,4.7496,5.0965,738600.0],["2020-05-28",5.1709,5.2287,4.8487,4.89,324000.0],["2020-05-29",4.8487,4.9148,4.6753,4.8239,336300.0],["2020-06-01",4.8652,4.9644,4.7166,4.7413,181100.0],["2020-06-02",4.6587,4.6587,4.3283,4.5183,586500.0],["2020-06-03",4.6009,4.7826,4.5101,4.6505,223100.0],["2020-06-04",4.5514,4.5596,4.3696,4.4853,275700.0],["2020-06-05",4.6918,4.7413,4.4688,4.6009,447300.0],["2020-06-08",4.7248,4.9396,4.6174,4.89,291400.0],["2020-06-09",4.8487,5.0057,4.5348,4.9313,310100.0],["2020-06-10",5.0057,5.047,4.3944,4.4357,346500.0],["2020-06-11",4.1714,4.287,3.7749,3.8988,397700.0],["2020-06-12",3.9484,4.0062,3.7997,3.9814,278600.0],["2020-06-15",3.841,4.2457,3.841,4.0723,277600.0],["2020-06-16",4.2375,4.2457,3.9401,3.9731,235000.0],["2020-06-17",3.9731,3.9731,3.7749,3.8658,333600.0],["2020-06-18",4.031,4.1962,3.9649,4.0227,544900.0],["2020-06-19",4.064,4.1301,3.8327,3.8988,407700.0],["2020-06-22",3.8245,3.8905,3.7419,3.7914,240200.0],["2020-06-23",3.8327,3.841,3.7419,3.7501,305800.0],["2020-06-24",3.7171,3.7171,3.4858,3.5849,405300.0],["2020-06-25",3.5767,3.6427,3.4775,3.5932,224900.0],["2020-06-26",3.5436,3.5436,3.4362,3.461,443800.0],["2020-06-29",3.5188,3.7253,3.4775,3.7253,286500.0],["2020-06-30",3.6675,3.6675,3.4445,3.5849,296800.0],["2020-07-01",3.5849,3.7832,3.5849,3.7088,225800.0],["2020-07-02",3.7832,3.7997,3.5519,3.5601,207700.0],["2020-07-06",3.618,4.1631,3.6014,4.1383,617200.0],["2020-07-07",4.1136,4.1466,3.7253,3.7749,385500.0],["2020-07-08",3.7584,3.8905,3.7336,3.841,183400.0],["2020-07-09",3.7832,3.7832,3.4775,3.5188,289300.0],["2020-07-10",3.5188,3.7088,3.4775,3.6593,252200.0],["2020-07-13",3.6427,3.6427,3.3949,3.3949,546900.0],["2020-07-14",3.3867,3.5023,3.3536,3.4693,388500.0],["2020-07-15",3.5023,3.6097,3.3454,3.3867,532500.0],["2020-07-16",3.3619,3.4858,3.271,3.271,268700.0],["2020-07-17",3.3041,3.3867,3.3041,3.3041,286100.0],["2020-07-20",3.3041,3.3454,3.1967,3.2958,278200.0],["2020-07-21",3.3206,3.4445,3.2545,3.271,330800.0],["2020-07-22",3.2875,3.3371,3.1719,3.3123,445500.0],["2020-07-23",3.3041,3.3454,3.238,3.3206,258900.0],["2020-07-24",3.3206,3.461,3.3041,3.4032,349000.0],["2020-07-27",3.3701,3.5023,3.3701,3.4858,307000.0],["2020-07-28",3.5767,3.8162,3.3454,3.7006,495700.0],["2020-07-29",3.7419,3.9236,3.684,3.7253,438600.0],["2020-07-30",3.6427,3.684,3.4197,3.5271,309900.0],["2020-07-31",3.5023,3.5023,3.2958,3.3949,392100.0],["2020-08-03",3.4197,3.4197,3.3123,3.3123,253700.0],["2020-08-04",3.3041,3.4197,3.2793,3.3454,222200.0],["2020-08-05",3.3867,3.4032,3.3041,3.3784,295200.0],["2020-08-06",3.3784,3.3784,3.2049,3.238,323100.0],["2020-08-07",3.2462,3.2628,3.1389,3.2132,423600.0],["2020-08-10",3.2132,3.3288,3.1884,3.2875,301700.0],["2020-08-11",3.2628,3.5436,3.2628,3.3206,437300.0],["2020-08-12",3.3949,3.5932,3.3701,3.5601,283300.0],["2020-08-13",3.5188,3.5932,3.4858,3.5023,178800.0],["2020-08-14",3.461,3.4858,3.3784,3.428,271700.0],["2020-08-17",3.4693,3.5519,3.4115,3.5519,165400.0],["2020-08-18",3.5354,3.5354,3.3619,3.3701,162000.0],["2020-08-19",3.3619,3.3784,3.2297,3.2875,345800.0],["2020-08-20",3.238,3.2875,3.2049,3.2793,293400.0],["2020-08-21",3.2875,3.3619,3.238,3.2462,282200.0],["2020-08-24",3.2875,3.3288,3.1636,3.271,313100.0],["2020-08-25",3.2793,3.3536,3.2545,3.2875,196500.0],["2020-08-26",3.3371,3.3371,3.2132,3.2297,269900.0],["2020-08-27",3.238,3.2628,3.081,3.1141,434900.0],["2020-08-28",3.0645,3.1884,3.048,3.1306,253800.0],["2020-08-31",3.1223,3.1554,3.0563,3.0563,252400.0],["2020-09-01",3.0563,3.1306,3.0232,3.0893,210000.0],["2020-09-02",3.1058,3.1058,2.9489,2.9737,324900.0],["2020-09-03",2.9654,3.0067,2.8498,2.9324,285800.0],["2020-09-04",2.9571,2.9984,2.8498,2.8993,442100.0],["2020-09-08",2.9737,2.9737,2.8167,2.8332,402300.0],["2020-09-09",2.8167,2.9737,2.8167,2.8745,307500.0],["2020-09-10",2.8828,2.9984,2.8745,2.9324,425300.0],["2020-09-11",2.9406,2.9819,2.9158,2.9324,908100.0],["2020-09-14",2.9737,2.9902,2.9324,2.9737,812100.0],["2020-09-15",2.9819,2.9819,2.8911,2.9076,300400.0],["2020-09-16",2.9158,3.048,2.8663,2.9984,1092100.0],["2020-09-17",2.9902,3.1058,2.9654,3.0893,293500.0],["2020-09-18",3.1306,3.1306,2.9984,3.0893,260600.0],["2020-09-21",3.0232,3.0397,2.8332,2.8993,326700.0],["2020-09-22",2.8993,2.9076,2.6433,2.7919,755200.0],["2020-09-23",2.7919,2.8332,2.5441,2.5854,398500.0],["2020-09-24",2.5854,2.6267,2.4368,2.5441,559800.0],["2020-09-25",2.5194,2.5772,2.4698,2.4946,275600.0],["2020-09-28",2.5194,2.5359,2.4285,2.4863,405000.0],["2020-09-29",2.635,2.8002,2.5854,2.6433,663900.0],["2020-09-30",2.6433,3.0067,2.6267,2.9406,733900.0],["2020-10-01",2.9241,2.9324,2.8085,2.8663,242600.0],["2020-10-02",2.8167,2.9571,2.7672,2.9324,201400.0],["2020-10-05",2.9489,3.0645,2.9241,3.0232,258900.0],["2020-10-06",3.048,3.1141,2.8002,2.8498,387400.0],["2020-10-07",2.9324,2.9324,2.7754,2.8498,322000.0],["2020-10-08",2.8911,2.9984,2.8498,2.9737,170600.0],["2020-10-09",3.015,3.0397,2.858,2.8828,112100.0],["2020-10-12",2.858,2.858,2.7672,2.7754,271900.0],["2020-10-13",2.7341,2.7672,2.6267,2.668,264800.0],["2020-10-14",2.6763,2.7754,2.6185,2.6185,219400.0],["2020-10-15",2.5689,2.7176,2.5689,2.668,243300.0],["2020-10-16",2.6515,2.7589,2.5854,2.635,222700.0],["2020-10-19",2.6433,2.6763,2.5524,2.5607,350600.0],["2020-10-20",2.5937,2.635,2.4946,2.5524,288600.0],["2020-10-21",2.5607,2.5607,2.4863,2.5194,233800.0],["2020-10-22",2.5028,2.5359,2.4863,2.4946,261200.0],["2020-10-23",2.5028,2.5359,2.412,2.4698,439100.0],["2020-10-26",2.4037,2.4202,2.2963,2.3707,858700.0],["2020-10-27",2.3789,2.4285,2.3211,2.3707,282200.0],["2020-10-28",2.3128,2.3624,2.2715,2.2963,442500.0],["2020-10-29",2.255,2.3624,2.1559,2.3459,495500.0],["2020-10-30",2.3624,2.3789,2.1559,2.3128,487100.0],["2020-11-02",2.3459,2.5028,2.255,2.4863,696200.0],["2020-11-03",2.4946,2.5194,2.3707,2.4202,685200.0],["2020-11-04",2.4368,2.4863,2.2302,2.2385,636800.0],["2020-11-05",2.2963,2.3707,2.2633,2.3046,287700.0],["2020-11-06",2.2963,2.3459,2.255,2.2798,392500.0],["2020-11-09",2.5194,2.7672,2.4781,2.6102,714400.0],["2020-11-10",2.6928,2.7589,2.6433,2.7506,233400.0],["2020-11-11",2.7672,2.8745,2.6846,2.7506,479500.0],["2020-11-12",2.7259,2.7259,2.3541,2.3624,523100.0],["2020-11-13",2.4202,2.4533,2.3294,2.3376,480400.0],["2020-11-16",2.412,2.4781,2.3541,2.4285,417900.0],["2020-11-17",2.4781,2.5359,2.4202,2.4202,290500.0],["2020-11-18",2.4368,2.5772,2.4285,2.4285,358300.0],["2020-11-19",2.4202,2.4946,2.3872,2.4698,300900.0],["2020-11-20",2.4367,2.5607,2.4367,2.5111,505100.0],["2020-11-23",2.5607,2.9902,2.5524,2.8167,1088800.0],["2020-11-24",2.8498,2.9902,2.8415,2.8993,395000.0],["2020-11-25",2.8663,3.015,2.8085,2.9076,307300.0],["2020-11-27",2.8663,2.9241,2.8167,2.8663,243700.0],["2020-11-30",2.858,2.9076,2.7259,2.7341,363000.0],["2020-12-01",2.8002,2.8085,2.6598,2.668,331400.0],["2020-12-02",2.6763,2.7754,2.6598,2.6763,267900.0],["2020-12-03",2.7093,2.7589,2.635,2.6515,222300.0],["2020-12-04",2.7011,2.8911,2.7011,2.8498,221000.0],["2020-12-07",2.7919,2.8085,2.7176,2.7672,272200.0],["2020-12-08",2.7093,2.8085,2.7093,2.7341,168800.0],["2020-12-09",2.7754,2.825,2.7259,2.7754,169800.0],["2020-12-10",2.7754,2.9902,2.7506,2.9489,237300.0],["2020-12-11",2.9406,2.9406,2.7837,2.8663,182400.0],["2020-12-14",2.9324,2.9324,2.7259,2.7259,347400.0],["2020-12-15",2.7589,2.8745,2.7424,2.7837,252500.0],["2020-12-16",2.8415,2.858,2.7011,2.7011,163100.0],["2020-12-17",2.7093,2.7672,2.668,2.7176,205900.0],["2020-12-18",2.7259,2.7424,2.6102,2.6102,298100.0],["2020-12-21",2.6102,2.6433,2.5194,2.5441,393800.0],["2020-12-22",2.5441,2.5607,2.4615,2.4615,249800.0],["2020-12-23",2.4946,2.668,2.4863,2.6598,208500.0],["2020-12-24",2.6763,2.6928,2.5937,2.6515,78700.0],["2020-12-28",2.668,2.7672,2.6515,2.6846,224700.0],["2020-12-29",2.6598,2.6846,2.5524,2.6185,234300.0],["2020-12-30",2.602,2.7176,2.5854,2.6763,165900.0],["2020-12-31",2.668,2.7259,2.635,2.7011,165600.0],["2021-01-04",2.7259,2.7672,2.6433,2.7259,220800.0],["2021-01-05",2.7589,2.8332,2.6598,2.6846,242100.0],["2021-01-06",2.7672,2.825,2.6846,2.7589,249700.0],["2021-01-07",2.7754,2.8993,2.7259,2.8745,219000.0],["2021-01-08",2.9324,3.048,2.8911,3.0315,295000.0],["2021-01-11",2.9737,3.0232,2.9571,2.9902,474600.0],["2021-01-12",3.0397,3.2462,3.0315,3.1471,248700.0],["2021-01-13",3.1636,3.2049,2.9406,2.9902,341600.0],["2021-01-14",3.015,3.2875,3.015,3.2215,213800.0],["2021-01-15",3.2132,3.2215,2.9324,2.9489,256200.0],["2021-01-19",2.9984,3.0067,2.6185,2.7011,867500.0],["2021-01-20",2.7176,2.7672,2.6433,2.7259,316300.0],["2021-01-21",2.7341,2.7919,2.6598,2.7506,166200.0],["2021-01-22",2.7259,2.7672,2.6763,2.7672,208300.0],["2021-01-25",2.7341,2.7754,2.635,2.7093,313000.0],["2021-01-26",2.7506,2.9406,2.7259,2.825,377300.0],["2021-01-27",2.7506,2.9654,2.6515,2.7093,434300.0],["2021-01-28",2.7424,2.7672,2.6185,2.6433,360600.0],["2021-01-29",2.635,2.9158,2.602,2.6433,627700.0],["2021-02-01",2.6928,2.7506,2.6515,2.7506,287400.0],["2021-02-02",2.7837,2.825,2.6928,2.7919,247400.0],["2021-02-03",2.7837,2.9158,2.7837,2.8498,316100.0],["2021-02-04",2.858,2.9489,2.8415,2.9241,246400.0],["2021-02-05",2.9737,3.1141,2.9489,3.1058,396800.0],["2021-02-08",3.1471,3.2958,3.1141,3.271,628600.0],["2021-02-09",3.2628,3.271,3.1554,3.1967,429600.0],["2021-02-10",3.1967,3.3536,3.1554,3.2215,351800.0],["2021-02-11",3.2545,3.3784,3.1802,3.2462,567300.0],["2021-02-12",3.2132,3.5519,3.2132,3.4775,555300.0],["2021-02-16",3.5519,3.6345,3.3949,3.4445,603400.0],["2021-02-17",3.4197,3.5271,3.3701,3.4445,245200.0],["2021-02-18",3.4528,3.4693,3.2958,3.3536,265100.0],["2021-02-19",3.3784,3.5601,3.3784,3.5023,379000.0],["2021-02-22",3.4528,3.6427,3.4528,3.5601,381400.0],["2021-02-23",3.5932,3.5932,3.3867,3.4032,236500.0],["2021-02-24",3.4362,3.5106,3.4197,3.4693,191200.0],["2021-02-25",3.4362,3.5684,3.3784,3.4115,278900.0],["2021-02-26",3.3784,3.4197,3.1884,3.2545,352500.0],["2021-03-01",3.2875,3.4115,3.0563,3.1389,596900.0],["2021-03-02",3.1554,3.428,3.1389,3.3454,326900.0],["2021-03-03",3.3701,3.618,3.3454,3.5106,329600.0],["2021-03-04",3.5271,3.7171,3.4445,3.5354,328200.0],["2021-03-05",3.6345,3.651,3.428,3.5188,354000.0],["2021-03-08",3.5436,3.6427,3.4445,3.5023,206400.0],["2021-03-09",3.5354,3.6427,3.4528,3.4858,222400.0],["2021-03-10",3.4858,3.9979,3.4858,3.9814,490000.0],["2021-03-11",4.0475,4.0723,3.8492,4.0475,302000.0],["2021-03-12",4.064,4.4357,3.9979,4.3779,612800.0],["2021-03-15",4.4275,4.4275,4.1796,4.3366,331600.0],["2021-03-16",4.4275,4.444,3.9484,4.1383,526100.0],["2021-03-17",4.1301,4.3531,4.0888,4.2457,280900.0],["2021-03-18",4.2127,4.4853,4.1879,4.2457,423700.0],["2021-03-19",4.2292,4.4522,4.1053,4.2457,504700.0],["2021-03-22",4.1962,4.3779,4.0475,4.064,267500.0],["2021-03-23",3.9897,4.0062,3.7666,3.8575,465100.0],["2021-03-24",3.8905,4.1631,3.8905,3.8988,337600.0],["2021-03-25",3.8658,4.064,3.7832,3.9731,466600.0],["2021-03-26",4.0392,4.2705,4.031,4.1136,251000.0],["2021-03-29",4.031,4.1301,3.8245,3.841,359500.0],["2021-03-30",3.8079,3.8575,3.6427,3.6427,247800.0],["2021-03-31",3.6427,3.7914,3.6014,3.7501,240500.0],["2021-04-01",3.7253,3.7832,3.651,3.7253,298100.0],["2021-04-05",3.7666,3.841,3.6097,3.6758,177800.0],["2021-04-06",3.7088,3.7749,3.5684,3.5932,258200.0],["2021-04-07",3.5932,3.618,3.5106,3.5354,197000.0],["2021-04-08",3.5271,3.5684,3.4445,3.4775,173400.0],["2021-04-09",3.4775,3.5106,3.3619,3.3701,181300.0],["2021-04-12",3.3949,3.4115,3.1719,3.2132,263900.0],["2021-04-13",3.1967,3.2132,3.0728,3.1141,287100.0],["2021-04-14",3.1223,3.3536,3.1223,3.2628,202000.0],["2021-04-15",3.2628,3.2958,3.1306,3.1719,216500.0],["2021-04-16",3.2297,3.4362,3.2297,3.2793,424100.0],["2021-04-19",3.2793,3.461,3.2462,3.4445,292300.0],["2021-04-20",3.4115,3.428,3.1389,3.238,396700.0],["2021-04-21",3.2215,3.3371,3.1884,3.2132,253100.0],["2021-04-22",3.2132,3.3041,3.0728,3.0976,568000.0],["2021-04-23",3.0893,3.1884,3.0728,3.1223,152500.0],["2021-04-26",3.2297,3.3371,3.2049,3.2628,303100.0],["2021-04-27",3.2793,3.2958,3.1471,3.1967,518100.0],["2021-04-28",3.1967,3.3454,3.1802,3.3206,174700.0],["2021-04-29",3.4693,3.5436,3.2875,3.3454,452200.0],["2021-04-30",3.3123,3.3784,3.1802,3.238,363800.0],["2021-05-03",3.2545,3.5106,3.2297,3.5106,281100.0],["2021-05-04",3.5188,3.618,3.3701,3.3701,361200.0],["2021-05-05",3.5023,3.651,3.3123,3.6014,451300.0],["2021-05-06",3.6097,3.7666,3.461,3.7336,439300.0],["2021-05-07",3.7088,3.8327,3.5849,3.6345,308300.0],["2021-05-10",3.7584,3.9979,3.7501,3.8162,437000.0],["2021-05-11",3.7006,3.9153,3.5932,3.841,247100.0],["2021-05-12",3.874,3.8905,3.7584,3.7997,275700.0],["2021-05-13",3.7171,3.8823,3.6923,3.8658,301000.0],["2021-05-14",3.8823,3.9401,3.841,3.8575,140100.0],["2021-05-17",3.8575,3.9979,3.7666,3.9484,202000.0],["2021-05-18",3.9979,4.1053,3.9236,4.0144,273300.0],["2021-05-19",3.8492,3.9236,3.7666,3.8327,192700.0],["2021-05-20",3.8245,3.9236,3.7419,3.874,255500.0],["2021-05-21",3.9484,4.2375,3.9236,4.1714,412500.0],["2021-05-24",4.1549,4.1962,4.0227,4.0227,131400.0],["2021-05-25",4.031,4.0805,3.7584,3.7666,290200.0],["2021-05-26",3.7584,3.8162,3.6758,3.6758,280100.0],["2021-05-27",3.7253,3.7914,3.5849,3.6345,404500.0],["2021-05-28",3.5932,3.7666,3.5849,3.7088,327300.0],["2021-06-01",3.7832,3.8988,3.7501,3.8658,264300.0],["2021-06-02",3.8988,3.8988,3.7914,3.7914,264700.0],["2021-06-03",3.7832,3.8327,3.6097,3.6345,301400.0],["2021-06-04",3.684,3.7171,3.5354,3.5354,277400.0],["2021-06-07",3.5684,3.6345,3.5354,3.5601,345900.0],["2021-06-08",3.5354,3.6262,3.5106,3.5684,170700.0],["2021-06-09",3.5684,3.5849,3.5106,3.5106,152800.0],["2021-06-10",3.5767,3.5767,3.4858,3.4858,241500.0],["2021-06-11",3.4941,3.5519,3.4115,3.4362,514900.0],["2021-06-14",3.4693,3.5436,3.3206,3.3371,556300.0],["2021-06-15",3.3701,3.4115,3.2875,3.3454,359400.0],["2021-06-16",3.3454,3.4528,3.3454,3.3701,526500.0],["2021-06-17",3.3867,3.4528,3.1884,3.238,522200.0],["2021-06-18",3.1471,3.2132,3.0976,3.1141,646600.0],["2021-06-21",3.1306,3.2215,3.1306,3.2049,428700.0],["2021-06-22",3.2215,3.5106,3.1554,3.4528,718200.0],["2021-06-23",3.5106,3.5436,3.461,3.4858,460300.0],["2021-06-24",3.5023,3.6345,3.3701,3.6345,890100.0],["2021-06-25",3.6923,3.841,3.6345,3.7997,4942000.0],["2021-06-28",3.8492,3.8575,3.3867,3.5188,895500.0],["2021-06-29",3.5023,3.5436,3.4032,3.4445,341200.0],["2021-06-30",3.5023,3.5436,3.3949,3.4858,461000.0],["2021-07-01",3.5188,3.5354,3.3041,3.3454,444700.0],["2021-07-02",3.3867,3.461,3.3784,3.4362,255500.0],["2021-07-06",3.428,3.4858,3.3536,3.4115,274300.0],["2021-07-07",3.3784,3.4197,3.1636,3.1802,492000.0],["2021-07-08",3.1884,3.2958,3.081,3.2462,348600.0],["2021-07-09",3.271,3.3123,3.1967,3.2875,145000.0],["2021-07-12",3.2462,3.2793,3.1389,3.1884,371000.0],["2021-07-13",3.1719,3.2462,3.0315,3.0893,382700.0],["2021-07-14",3.1058,3.1719,2.9737,3.0067,407500.0],["2021-07-15",2.9737,3.0315,2.9324,2.9571,273100.0],["2021-07-16",2.9902,2.9902,2.8415,2.8663,253500.0],["2021-07-19",2.7754,2.9076,2.7341,2.8828,429500.0],["2021-07-20",2.8911,2.9654,2.8332,2.9489,144300.0],["2021-07-21",2.9902,3.1719,2.9902,3.1223,131500.0],["2021-07-22",3.1141,3.1141,2.9324,2.9819,180000.0],["2021-07-23",3.0232,3.0232,2.8828,2.9324,105000.0],["2021-07-26",2.9324,3.0397,2.9324,2.9819,188400.0],["2021-07-27",2.7341,2.8745,2.7259,2.7754,390600.0],["2021-07-28",2.8002,2.8498,2.668,2.7672,448900.0],["2021-07-29",2.8002,2.9489,2.8002,2.8002,210600.0],["2021-07-30",2.8167,3.0645,2.8167,2.9984,460500.0],["2021-08-02",2.9984,3.015,2.8332,2.8911,170200.0],["2021-08-03",2.8911,2.8993,2.8167,2.825,324900.0],["2021-08-04",2.8085,2.8085,2.668,2.668,280600.0],["2021-08-05",2.6928,2.7589,2.668,2.6846,146000.0],["2021-08-06",2.7176,2.7672,2.668,2.7589,120000.0],["2021-08-09",2.7672,2.8002,2.6433,2.6433,225500.0],["2021-08-10",2.6763,2.7589,2.6102,2.7424,133600.0],["2021-08-11",2.7176,2.858,2.7176,2.8498,147700.0],["2021-08-12",2.8085,2.825,2.7259,2.7259,106000.0],["2021-08-13",2.7259,2.8002,2.6433,2.6598,108500.0],["2021-08-16",2.6433,2.6846,2.6185,2.6515,127200.0],["2021-08-17",2.6846,2.7011,2.6102,2.6515,130000.0],["2021-08-18",2.668,2.7011,2.6185,2.635,83300.0],["2021-08-19",2.6846,2.6846,2.5441,2.6102,361200.0],["2021-08-20",2.6433,2.6598,2.5359,2.602,483600.0],["2021-08-23",2.6763,2.7011,2.6433,2.6515,103800.0],["2021-08-24",2.7011,2.7176,2.668,2.6928,172000.0],["2021-08-25",2.6928,2.7589,2.668,2.7176,270300.0],["2021-08-26",2.7259,2.7919,2.635,2.6763,185100.0],["2021-08-27",2.6763,2.8167,2.668,2.8085,312400.0],["2021-08-30",2.8167,2.8993,2.7589,2.8745,222200.0],["2021-08-31",2.8745,2.8828,2.8167,2.8828,96800.0],["2021-09-01",2.858,3.015,2.8498,2.9984,516300.0],["2021-09-02",2.9984,3.015,2.9076,2.9819,413900.0],["2021-09-03",2.9737,3.015,2.8993,3.015,321000.0],["2021-09-07",2.9902,3.048,2.9902,3.0315,275800.0],["2021-09-08",3.0397,3.0563,2.9076,2.9241,311400.0],["2021-09-09",2.9737,3.0397,2.8993,3.0315,359700.0],["2021-09-10",3.081,3.0893,2.8911,2.9076,160000.0],["2021-09-13",2.9406,2.9737,2.8745,2.9158,229900.0],["2021-09-14",2.9324,2.9324,2.8085,2.8332,166000.0],["2021-09-15",2.8415,2.9076,2.8415,2.8828,201400.0],["2021-09-16",2.8745,2.8828,2.7837,2.7919,152300.0],["2021-09-17",2.7672,2.8498,2.7672,2.8167,85000.0],["2021-09-20",2.7259,2.7589,2.6598,2.7259,233700.0],["2021-09-21",2.7754,2.8663,2.7424,2.8498,179200.0],["2021-09-22",2.8828,2.9571,2.8663,2.9241,149300.0],["2021-09-23",2.9654,2.9654,2.8828,2.9324,155100.0],["2021-09-24",2.8911,3.1223,2.8911,3.0893,377600.0],["2021-09-27",3.1389,3.3784,3.1223,3.3371,1314100.0],["2021-09-28",3.3701,3.428,3.2793,3.4032,297000.0],["2021-09-29",3.3454,3.4693,3.238,3.3288,423500.0],["2021-09-30",3.3288,3.4362,3.271,3.428,347900.0],["2021-10-01",3.4528,3.5519,3.3867,3.5106,378400.0],["2021-10-04",3.5188,3.5354,3.4115,3.4362,378200.0],["2021-10-05",3.4528,3.4858,3.3288,3.3619,221000.0],["2021-10-06",3.3123,3.3288,3.1884,3.1967,188600.0],["2021-10-07",3.2132,3.271,3.0893,3.0893,166300.0],["2021-10-08",3.1389,3.2958,3.1389,3.2545,352400.0],["2021-10-11",3.2958,3.3288,3.1802,3.2545,274700.0],["2021-10-12",3.271,3.271,3.0645,3.0976,246400.0],["2021-10-13",3.1058,3.1306,2.9984,3.0397,157500.0],["2021-10-14",3.1058,3.1058,3.0397,3.0728,191100.0],["2021-10-15",3.1223,3.271,3.0645,3.2049,362900.0],["2021-10-18",3.3206,3.5932,3.3123,3.5436,671300.0],["2021-10-19",3.6262,3.6262,3.5354,3.5932,398600.0],["2021-10-20",3.6345,3.6345,3.4445,3.4858,249700.0],["2021-10-21",3.4528,3.4858,3.2132,3.2545,263100.0],["2021-10-22",3.271,3.4693,3.271,3.3536,271000.0],["2021-10-25",3.3536,3.4693,3.3041,3.3619,180100.0],["2021-10-26",3.2215,3.3371,3.2215,3.2628,199600.0],["2021-10-27",3.2628,3.3536,3.2462,3.3206,183100.0],["2021-10-28",3.3701,3.3949,3.3206,3.3288,137100.0],["2021-10-29",3.3206,3.3949,3.2628,3.2793,97500.0],["2021-11-01",3.3123,3.5932,3.2793,3.5932,186300.0],["2021-11-02",3.5767,3.5767,3.428,3.4445,116300.0],["2021-11-03",3.4197,3.5684,3.4032,3.5271,89800.0],["2021-11-04",3.5601,3.5601,3.428,3.4528,77900.0],["2021-11-05",3.4528,3.4528,3.3536,3.4032,54600.0],["2021-11-08",3.4032,3.5023,3.3701,3.3701,125400.0],["2021-11-09",3.3619,3.4362,3.2628,3.3867,106500.0],["2021-11-10",3.3041,3.4032,3.2049,3.238,233200.0],["2021-11-11",3.2132,3.4858,3.2132,3.4032,188000.0],["2021-11-12",3.3784,3.4693,3.3784,3.428,61000.0],["2021-11-15",3.4115,3.428,3.2793,3.3701,108900.0],["2021-11-16",3.3619,3.3701,3.238,3.3288,249900.0],["2021-11-17",3.3123,3.3784,3.2462,3.3288,93400.0],["2021-11-18",3.3288,3.3701,3.2297,3.271,174800.0],["2021-11-19",3.271,3.2875,3.1719,3.2049,183500.0],["2021-11-22",3.2049,3.3041,3.1802,3.2462,119800.0],["2021-11-23",3.2545,3.2958,3.1389,3.1802,170600.0],["2021-11-24",3.1636,3.3536,3.1389,3.3371,127100.0],["2021-11-26",3.0976,3.2049,3.0645,3.1471,166300.0],["2021-11-29",3.2462,3.2958,3.1141,3.1554,513900.0],["2021-11-30",3.1141,3.1884,2.7919,3.0315,510800.0],["2021-12-01",3.0315,3.048,2.858,2.9489,175300.0],["2021-12-02",2.9737,3.048,2.9076,3.048,157100.0],["2021-12-03",3.0563,3.0563,2.9158,2.9489,177900.0],["2021-12-06",2.8911,3.1306,2.8911,3.0728,193200.0],["2021-12-07",3.1223,3.2132,3.0728,3.1719,238200.0],["2021-12-08",3.1636,3.3206,3.1636,3.2297,456000.0],["2021-12-09",3.2049,3.2215,3.1223,3.1471,73600.0],["2021-12-10",3.1719,3.3454,3.1554,3.3454,327400.0],["2021-12-13",3.3288,3.3454,3.0397,3.0397,161100.0],["2021-12-14",3.0315,3.0315,2.8911,2.8911,116700.0],["2021-12-15",2.8911,3.048,2.8498,3.0232,283200.0],["2021-12-16",3.081,3.1058,2.7341,2.7424,438900.0],["2021-12-17",2.7589,2.8828,2.7176,2.8332,318000.0],["2021-12-20",2.7506,2.8993,2.6928,2.8745,139500.0],["2021-12-21",2.8993,2.9654,2.8993,2.9406,138800.0],["2021-12-22",2.9406,2.9984,2.8911,2.9571,50900.0],["2021-12-23",2.8911,2.9241,2.8911,2.8993,127300.0],["2021-12-27",2.9158,2.9324,2.7919,2.8085,64800.0],["2021-12-28",2.8085,2.8663,2.7919,2.8002,117600.0],["2021-12-29",2.8745,2.8745,2.7341,2.7754,171800.0],["2021-12-30",2.7754,2.8085,2.7341,2.7506,148100.0],["2021-12-31",2.7589,2.8332,2.7341,2.7919,79500.0],["2022-01-03",2.7754,2.9984,2.7754,2.9902,105600.0],["2022-01-04",3.0232,3.1306,3.0067,3.0645,89500.0],["2022-01-05",3.0563,3.0893,2.9654,3.0067,90600.0],["2022-01-06",3.048,3.0976,2.8911,2.9076,63900.0],["2022-01-07",2.8911,2.9406,2.8828,2.9076,50500.0],["2022-01-10",2.9076,2.9241,2.825,2.8415,57500.0],["2022-01-11",2.825,2.9489,2.825,2.8663,72500.0],["2022-01-12",2.8828,2.9489,2.8745,2.8828,32200.0],["2022-01-13",2.8828,2.8993,2.825,2.858,71800.0],["2022-01-14",2.8498,2.9489,2.8498,2.9158,30000.0],["2022-01-18",2.8167,2.9158,2.8167,2.8745,196700.0],["2022-01-19",2.8745,2.8828,2.8002,2.8415,136600.0],["2022-01-20",2.8415,2.8745,2.7506,2.7506,63500.0],["2022-01-21",2.7341,2.7919,2.6846,2.7672,139600.0],["2022-01-24",2.6846,2.7589,2.5524,2.6267,259400.0],["2022-01-25",2.6267,2.8002,2.6102,2.7919,238900.0],["2022-01-26",2.825,2.8663,2.7259,2.7589,168800.0],["2022-01-27",2.8085,2.8828,2.7341,2.7672,104000.0],["2022-01-28",2.7589,2.8663,2.7259,2.7259,203100.0],["2022-01-31",2.7259,2.8828,2.7176,2.825,62100.0],["2022-02-01",2.825,2.9654,2.7506,2.9406,143600.0],["2022-02-02",2.9654,3.0232,2.9489,2.9902,54700.0],["2022-02-03",2.9489,2.9819,2.8828,2.8828,72900.0],["2022-02-04",2.9076,2.9984,2.8498,2.9571,73000.0],["2022-02-07",2.9571,3.081,2.9571,3.0563,89700.0],["2022-02-08",3.0397,3.048,2.9076,2.9654,82900.0],["2022-02-09",3.0067,3.0563,2.9737,2.9819,71700.0],["2022-02-10",2.9819,3.1223,2.9819,3.0067,221000.0],["2022-02-11",2.9984,3.1554,2.9984,3.1223,178600.0],["2022-02-14",3.0976,3.1636,3.0976,3.0976,106400.0],["2022-02-15",3.0976,3.2132,3.0976,3.2049,107300.0],["2022-02-16",3.2545,3.3701,3.2049,3.3041,183100.0],["2022-02-17",3.2958,3.5106,3.2958,3.4362,244200.0],["2022-02-18",3.4197,3.5106,3.3784,3.5106,214500.0],["2022-02-22",3.5106,3.5106,3.3701,3.4032,154500.0],["2022-02-23",3.4528,3.5023,3.3619,3.461,105000.0],["2022-02-24",3.428,3.7088,3.3536,3.5354,286600.0],["2022-02-25",3.5519,3.6262,3.5354,3.5519,85400.0],["2022-02-28",3.5519,3.684,3.4445,3.6345,190400.0],["2022-03-01",3.6593,3.8327,3.5684,3.6345,184300.0],["2022-03-02",3.684,3.7832,3.6014,3.6758,231000.0],["2022-03-03",3.6593,3.7419,3.5601,3.6262,148300.0],["2022-03-04",3.6262,3.6758,3.3288,3.6675,283900.0],["2022-03-07",3.6014,3.7997,3.5354,3.7006,258800.0],["2022-03-08",3.7666,3.7666,3.5106,3.5767,147300.0],["2022-03-09",3.5023,3.7253,3.5023,3.618,328200.0],["2022-03-10",3.618,3.6345,3.4362,3.5354,147900.0],["2022-03-11",3.461,3.5519,3.3371,3.3784,150800.0],["2022-03-14",3.4197,3.4197,3.2215,3.2793,184200.0],["2022-03-15",3.2462,3.3536,3.1471,3.3371,131900.0],["2022-03-16",3.3536,3.4528,3.3454,3.3701,47600.0],["2022-03-17",3.3784,3.5519,3.3784,3.5271,95200.0],["2022-03-18",3.5106,3.6923,3.5106,3.6262,210700.0],["2022-03-21",3.651,3.8327,3.651,3.8162,283600.0],["2022-03-22",3.8245,3.874,3.651,3.6593,185200.0],["2022-03-23",3.7088,3.7584,3.6758,3.6923,83400.0],["2022-03-24",3.7088,3.7584,3.618,3.651,162000.0],["2022-03-25",3.651,3.7666,3.6262,3.7501,156100.0],["2022-03-28",3.7088,3.7419,3.6427,3.6593,54200.0],["2022-03-29",3.651,3.651,3.4775,3.618,185700.0],["2022-03-30",3.6758,3.7749,3.6593,3.7501,142400.0],["2022-03-31",3.7171,3.8245,3.7006,3.7171,105700.0],["2022-04-01",3.7171,3.8905,3.7171,3.7914,115200.0],["2022-04-04",3.8658,3.8988,3.7253,3.8162,142900.0],["2022-04-05",3.7997,3.8988,3.7584,3.8327,1907000.0],["2022-04-06",3.8327,4.0805,3.8327,3.9897,410800.0],["2022-04-07",4.0723,4.2457,3.9649,4.1053,332700.0],["2022-04-08",4.1466,4.6009,4.1218,4.5514,924700.0],["2022-04-11",4.5514,4.5514,4.2953,4.3035,471300.0],["2022-04-12",4.3696,4.5018,4.3118,4.3201,165500.0],["2022-04-13",4.3283,4.4192,4.2622,4.3118,294200.0],["2022-04-14",4.3283,4.6835,4.2705,4.6174,433500.0],["2022-04-18",4.6505,4.667,4.3614,4.3944,321300.0],["2022-04-19",4.3696,4.5679,4.3696,4.4688,197900.0],["2022-04-20",4.4935,4.5761,4.287,4.5596,504800.0],["2022-04-21",4.6009,4.6257,4.4935,4.5514,221400.0],["2022-04-22",4.6174,5.0222,4.4935,4.6835,714400.0],["2022-04-25",4.6009,4.6174,4.3283,4.5679,528400.0],["2022-04-26",4.5844,4.8735,4.5431,4.634,374900.0],["2022-04-27",4.7331,5.3195,4.6835,5.2287,684800.0],["2022-04-28",5.2782,5.2782,5.08,5.1626,478800.0],["2022-04-29",5.1461,5.2122,5.08,5.1461,266500.0],["2022-05-02",5.2204,5.4517,5.1213,5.4104,548200.0],["2022-05-03",5.4682,5.7491,5.4352,5.5591,691300.0],["2022-05-04",5.6995,6.1043,5.3113,5.6913,731400.0],["2022-05-05",5.8234,6.0712,5.5178,5.9225,531300.0],["2022-05-06",5.906,5.9638,5.6665,5.7821,598200.0],["2022-05-09",5.906,5.906,4.8818,4.9313,1053200.0],["2022-05-10",5.0139,5.5921,4.9891,5.5756,657600.0],["2022-05-11",5.6004,5.906,5.5674,5.7573,751600.0],["2022-05-12",5.7656,5.8152,5.1709,5.7821,459700.0],["2022-05-13",5.7408,6.0795,5.65,5.9473,531500.0],["2022-05-16",5.8565,6.1043,5.6995,6.0217,781800.0],["2022-05-17",6.1456,6.3851,6.0134,6.2943,900500.0],["2022-05-18",6.4016,6.4182,5.9556,6.1125,711100.0],["2022-05-19",5.9143,6.0464,5.6582,5.8482,740000.0],["2022-05-20",5.8647,6.0299,5.6582,5.8565,498700.0],["2022-05-23",5.9308,6.2282,5.7408,6.1869,736800.0],["2022-05-24",6.2612,6.2612,5.9804,6.096,661800.0],["2022-05-25",6.1456,6.5173,6.063,6.4347,576400.0],["2022-05-26",6.4925,6.5173,5.9473,6.1538,842100.0],["2022-05-27",6.1043,6.1951,5.6747,6.1869,872800.0],["2022-05-31",6.2034,6.2034,5.65,5.7656,957500.0],["2022-06-01",5.9308,6.4182,5.7986,6.2282,1783500.0],["2022-06-02",6.3769,6.6164,6.2116,6.2943,1119300.0],["2022-06-03",6.2612,6.4182,6.0382,6.4099,691200.0],["2022-06-06",6.6081,6.8064,6.5586,6.6412,1389100.0],["2022-06-07",6.5255,6.6907,6.286,6.666,1333100.0],["2022-06-08",6.6412,6.6494,6.3273,6.476,576900.0],["2022-06-09",6.3851,6.4925,6.2116,6.3355,623500.0],["2022-06-10",6.2034,6.4099,6.1208,6.2943,406000.0],["2022-06-13",6.1125,6.1621,5.7739,6.0382,816200.0],["2022-06-14",6.063,6.4677,5.9638,6.286,503000.0],["2022-06-15",6.1951,6.5503,6.0795,6.4429,707800.0],["2022-06-16",6.2612,6.3438,6.0299,6.2612,951500.0],["2022-06-17",6.1373,6.3108,5.9143,5.9473,1012400.0],["2022-06-21",6.0051,6.5255,5.9886,6.3603,1089600.0],["2022-06-22",6.2034,6.3686,5.9804,6.0795,892200.0],["2022-06-23",6.1373,6.1786,5.7491,5.873,1126400.0],["2022-06-24",5.9225,6.1125,5.6995,5.7821,4834500.0],["2022-06-27",5.7821,6.1703,5.7078,6.1043,882200.0],["2022-06-28",6.1786,6.319,6.0547,6.129,566300.0],["2022-06-29",6.1621,6.2034,5.8069,5.8812,586000.0],["2022-06-30",5.7821,5.9473,5.6995,5.7573,576300.0],["2022-07-01",5.7821,5.8069,5.4269,5.7573,642400.0],["2022-07-05",5.6582,5.7491,5.5426,5.7243,618500.0],["2022-07-06",5.7491,5.8317,5.2204,5.3526,1057000.0],["2022-07-07",5.5178,5.7904,5.4022,5.6582,435200.0],["2022-07-08",5.7491,5.7573,5.4848,5.7326,375800.0],["2022-07-11",5.6995,5.7326,5.4682,5.5756,283900.0],["2022-07-12",5.4517,5.5508,5.2865,5.4848,652700.0],["2022-07-13",5.3856,5.7739,5.3856,5.716,410100.0],["2022-07-14",5.5591,5.683,5.4269,5.6747,392200.0],["2022-07-15",5.7904,5.8565,5.5756,5.8069,407900.0],["2022-07-18",5.873,6.096,5.8317,6.0134,460000.0],["2022-07-19",6.063,6.7155,6.0464,6.5999,996500.0],["2022-07-20",6.5916,6.8229,6.5008,6.7981,619600.0],["2022-07-21",6.7816,6.889,6.5255,6.7899,444500.0],["2022-07-22",6.7899,6.8312,6.3934,6.4677,375900.0],["2022-07-25",6.509,6.732,6.4182,6.666,428700.0],["2022-07-26",6.7816,7.0459,6.6907,7.0129,525900.0],["2022-07-27",7.1285,7.2194,6.7651,7.0211,769000.0],["2022-07-28",7.0294,7.1533,6.5421,6.8972,816200.0],["2022-07-29",7.0129,7.1203,6.699,6.732,816700.0],["2022-08-01",6.8972,7.2442,6.8559,7.1037,1457900.0],["2022-08-02",7.1533,7.3763,7.1037,7.3268,1109400.0],["2022-08-03",7.4259,7.4259,6.9881,7.0542,503100.0],["2022-08-04",7.0542,7.1037,6.8725,6.889,451200.0],["2022-08-05",6.7403,7.145,6.6494,7.0294,469600.0],["2022-08-08",7.0377,7.3433,6.9551,7.2194,531500.0],["2022-08-09",7.2772,7.7067,7.112,7.7067,1099700.0],["2022-08-10",7.5994,7.8059,7.2442,7.7233,1263100.0],["2022-08-11",7.748,8.1197,7.7398,7.9876,722300.0],["2022-08-12",7.9215,7.9958,7.7315,7.9298,509100.0],["2022-08-15",7.748,7.905,7.2772,7.8719,921600.0],["2022-08-16",7.8967,7.9711,7.715,7.8224,361000.0],["2022-08-17",7.8389,8.0867,7.6902,7.9298,502000.0],["2022-08-18",8.0454,8.2354,7.8554,8.095,914600.0],["2022-08-19",8.0041,8.2932,7.8802,8.2106,826400.0],["2022-08-22",8.2932,8.5575,8.2271,8.2684,1034500.0],["2022-08-23",8.4749,8.4997,7.9876,8.0371,954800.0],["2022-08-24",8.0206,8.0371,7.6572,7.9298,761800.0],["2022-08-25",8.0454,8.0454,7.8059,8.0289,452200.0],["2022-08-26",8.0041,8.0289,7.7233,8.0124,445800.0],["2022-08-29",7.9463,8.351,7.9298,8.2271,852200.0],["2022-08-30",8.1941,8.1941,7.525,7.7233,753100.0],["2022-08-31",7.6324,8.0289,7.5828,7.9628,794800.0],["2022-09-01",7.905,7.9132,7.5994,7.7233,676500.0],["2022-09-02",7.8719,8.2436,7.7563,8.2023,685900.0],["2022-09-06",8.3263,8.3676,7.9793,8.1941,1117600.0],["2022-09-07",8.1115,8.128,7.6985,7.8554,796600.0],["2022-09-08",7.8802,8.0206,7.8141,7.9958,345800.0],["2022-09-09",8.0454,8.2849,8.0371,8.1363,627800.0],["2022-09-12",8.2106,8.2932,7.9545,8.1858,825700.0],["2022-09-13",8.128,8.4254,7.8472,8.2684,1003800.0],["2022-09-14",8.3841,8.731,8.285,8.4667,1079100.0],["2022-09-15",8.3758,8.4006,8.1032,8.2602,667800.0],["2022-09-16",8.508,8.5493,7.9958,8.2602,1033700.0],["2022-09-19",8.0537,8.6401,8.0371,8.6236,1122900.0],["2022-09-20",8.6236,8.7558,8.4006,8.4749,1033700.0],["2022-09-21",8.5988,8.6567,8.2271,8.3097,659500.0],["2022-09-22",8.351,8.6814,8.351,8.5162,551100.0],["2022-09-23",8.318,8.318,7.5002,7.5581,970800.0],["2022-09-26",7.4176,7.8306,7.2855,7.6572,725000.0],["2022-09-27",7.7563,7.9958,7.6572,7.9215,549600.0],["2022-09-28",8.1197,8.1197,7.6324,7.8967,468300.0],["2022-09-29",7.8224,7.8802,7.2276,7.5002,874400.0],["2022-09-30",7.5168,7.7646,7.5168,7.5415,543500.0],["2022-10-03",7.7398,7.8802,7.6737,7.7398,1017900.0],["2022-10-04",7.8554,7.9215,7.5085,7.5994,518800.0],["2022-10-05",7.5002,7.6902,7.2359,7.6407,544200.0],["2022-10-06",7.6324,7.8719,7.5333,7.748,319400.0],["2022-10-07",7.7563,8.0041,7.6737,7.8719,349800.0],["2022-10-10",7.8637,7.9628,7.525,7.6241,455200.0],["2022-10-11",7.5085,7.7563,7.3846,7.6985,284600.0],["2022-10-12",7.6572,7.8967,7.4755,7.8802,268900.0],["2022-10-13",7.8141,8.1858,7.7811,8.1776,391600.0],["2022-10-14",8.2684,8.698,8.2519,8.6732,798000.0],["2022-10-17",8.6319,9.2431,8.5245,9.1192,1597200.0],["2022-10-18",9.334,9.5983,9.0201,9.5901,931100.0],["2022-10-19",9.6892,9.9452,9.5157,9.8213,913600.0],["2022-10-20",9.7883,9.8461,9.3836,9.4414,604400.0],["2022-10-21",9.4579,9.7966,9.3505,9.6561,507200.0],["2022-10-24",9.6561,9.6561,9.1853,9.3836,538800.0],["2022-10-25",9.4166,10.3665,9.4166,10.35,1198600.0],["2022-10-26",10.4409,10.6721,10.1352,10.5152,701100.0],["2022-10-27",10.4078,10.8869,10.1683,10.6226,634100.0],["2022-10-28",10.6639,10.7795,10.3583,10.6969,627200.0],["2022-10-31",10.5648,11.2504,10.5648,11.176,859200.0],["2022-11-01",11.2586,11.589,10.9612,11.399,1085300.0],["2022-11-02",11.7212,11.812,10.9943,11.2834,1368800.0],["2022-11-03",11.2586,11.7294,11.1512,11.4982,1055700.0],["2022-11-04",11.8286,11.8533,11.3825,11.589,683500.0],["2022-11-07",11.7955,11.7955,11.2834,11.333,812700.0],["2022-11-08",11.4073,11.7707,11.3743,11.7047,997200.0],["2022-11-09",11.6055,11.6634,11.0108,11.1347,839600.0],["2022-11-10",11.4073,11.4734,10.953,11.2338,587600.0],["2022-11-11",11.4403,11.4486,10.9695,11.0934,473200.0],["2022-11-14",11.2586,11.4816,11.1017,11.176,915900.0],["2022-11-15",11.4156,11.6799,11.1264,11.5725,825100.0],["2022-11-16",11.5725,11.6303,11.1677,11.366,608500.0],["2022-11-17",11.1843,11.589,11.176,11.5477,729900.0],["2022-11-18",11.4734,12.2746,11.1595,12.2416,988500.0],["2022-11-21",12.2664,12.349,11.7955,12.2911,907600.0],["2022-11-22",12.4316,12.6711,12.1838,12.5142,740500.0],["2022-11-23",12.415,12.5802,11.9277,11.9525,704800.0],["2022-11-25",11.9525,12.8693,11.9112,12.5555,803300.0],["2022-11-28",12.4729,12.762,12.0268,12.0764,781700.0],["2022-11-29",12.4233,12.8941,12.3737,12.4729,842500.0],["2022-11-30",12.6133,12.7041,12.2333,12.4563,678300.0],["2022-12-01",12.5472,12.7702,12.2003,12.4976,1454800.0],["2022-12-02",12.3903,13.3732,12.349,13.2163,1053300.0],["2022-12-05",13.3484,13.4806,12.5389,12.5555,1075300.0],["2022-12-06",12.5555,12.9024,11.812,12.0185,1045200.0],["2022-12-07",11.9359,12.0103,11.1017,11.4486,1293400.0],["2022-12-08",11.6716,12.4481,11.6716,12.1507,771400.0],["2022-12-09",12.1259,12.3737,11.8946,11.969,658400.0],["2022-12-12",11.9855,12.6628,11.9359,12.5472,1206100.0],["2022-12-13",12.8033,12.8446,12.2581,12.6215,777900.0],["2022-12-14",12.7041,12.8033,12.2003,12.5142,643000.0],["2022-12-15",12.605,12.6959,12.2581,12.4316,518300.0],["2022-12-16",12.2829,12.5389,12.1177,12.2498,1182000.0],["2022-12-19",12.2498,12.3572,11.8946,12.0764,543200.0],["2022-12-20",12.1011,12.7702,12.1011,12.5059,926300.0],["2022-12-21",12.3903,12.4811,11.6138,12.2746,966000.0],["2022-12-22",12.2746,12.382,11.6138,11.9525,568000.0],["2022-12-23",12.0516,12.1672,11.7873,11.9938,354800.0],["2022-12-27",12.0598,12.1424,11.8781,12.1094,363600.0],["2022-12-28",12.0103,12.0103,11.3743,11.3743,444700.0],["2022-12-29",11.3577,11.8286,11.2008,11.6055,383400.0],["2022-12-30",11.5642,12.0103,11.5064,11.9029,545900.0],["2023-01-03",11.8946,11.9772,11.3743,11.5395,671100.0],["2023-01-04",11.3577,11.4734,10.7465,10.8869,1265200.0],["2023-01-05",10.9365,11.176,10.8208,11.1017,747400.0],["2023-01-06",11.3164,11.6799,11.1677,11.4238,733700.0],["2023-01-09",11.5642,11.6881,10.9447,10.953,543400.0],["2023-01-10",10.8869,11.3908,10.8043,11.2586,657300.0],["2023-01-11",11.2751,11.4816,10.7547,10.7547,655300.0],["2023-01-12",10.8208,11.4238,10.8043,11.333,652300.0],["2023-01-13",11.4899,11.6964,11.2256,11.6468,669800.0],["2023-01-17",11.7294,12.0351,11.5395,11.746,1202700.0],["2023-01-18",11.746,11.8864,11.2504,11.2504,545000.0],["2023-01-19",11.2008,11.3495,10.9695,11.2421,388300.0],["2023-01-20",11.4486,11.5477,11.2834,11.4321,305900.0],["2023-01-23",11.3412,11.399,10.6969,10.7217,979900.0],["2023-01-24",10.7465,11.6138,10.6391,11.3247,1650700.0],["2023-01-25",11.2338,11.3908,10.7134,11.333,734700.0],["2023-01-26",11.4321,11.4321,10.7547,11.0769,594700.0],["2023-01-27",11.1017,11.7212,11.0273,11.6221,1060700.0],["2023-01-30",11.5642,11.7542,11.4486,11.5147,696900.0],["2023-01-31",11.4403,12.2085,11.2256,12.1011,1304600.0],["2023-02-01",12.1011,12.7124,11.9855,12.4316,906900.0],["2023-02-02",12.3903,12.5389,11.7129,11.969,787800.0],["2023-02-03",11.9525,12.5059,11.9525,12.4068,689200.0],["2023-02-06",12.4729,12.9189,12.4481,12.7372,1120200.0],["2023-02-07",12.8859,13.5054,12.8033,13.4971,1294400.0],["2023-02-08",13.5467,13.6045,12.9106,13.0428,819700.0],["2023-02-09",13.1006,13.9845,12.8693,13.844,1690100.0],["2023-02-10",13.8771,13.9679,13.1832,13.3484,883800.0],["2023-02-13",13.3897,13.844,13.1419,13.7201,1333600.0],["2023-02-14",14.0753,15.2813,13.8358,15.05,2876500.0],["2023-02-15",15.1079,15.6861,14.7444,15.6365,1945600.0],["2023-02-16",15.5291,15.8595,15.397,15.4052,1587000.0],["2023-02-17",15.397,15.4878,14.6866,14.8683,886900.0],["2023-02-21",14.8683,15.3474,14.6453,14.9509,1397400.0],["2023-02-22",14.827,15.1739,14.4388,14.6453,1173500.0],["2023-02-23",14.8931,15.5126,14.8848,15.0831,1274300.0],["2023-02-24",14.984,15.4217,14.8931,15.1574,955500.0],["2023-02-27",15.2336,15.801,15.1743,15.5554,908000.0],["2023-02-28",15.5808,15.9195,15.3691,15.3691,1251100.0],["2023-03-01",15.8348,16.4361,15.5469,15.6909,1757000.0],["2023-03-02",15.6909,16.0211,15.3945,15.7417,1222600.0],["2023-03-03",15.8094,15.8264,15.3098,15.3945,1082900.0],["2023-03-06",15.4623,15.4707,15.0558,15.1659,1112800.0],["2023-03-07",15.2082,15.4792,14.9203,15.4453,707400.0],["2023-03-08",15.6062,16.0465,15.4199,15.7163,770700.0],["2023-03-09",15.674,15.7078,15.0219,15.0304,783700.0],["2023-03-10",15.0304,15.3352,14.5647,14.6917,907200.0],["2023-03-13",13.8364,14.4292,13.1675,13.9634,1554800.0],["2023-03-14",14.1159,14.7086,14.082,14.3191,969000.0],["2023-03-15",13.7179,13.7263,12.8203,13.0659,1217800.0],["2023-03-16",12.9727,13.0997,12.5239,12.8542,949900.0],["2023-03-17",12.7187,13.0405,12.2529,12.38,806900.0],["2023-03-20",12.3376,12.888,12.2784,12.6594,730500.0],["2023-03-21",13.303,13.7009,13.1421,13.286,995500.0],["2023-03-22",13.1759,13.286,12.8457,12.888,865200.0],["2023-03-23",13.0913,13.3961,12.4477,12.634,1437800.0],["2023-03-24",12.38,12.6848,12.3461,12.6763,654000.0],["2023-03-27",12.8288,12.9219,12.4562,12.8203,611300.0],["2023-03-28",12.9219,13.4384,12.9219,13.1505,945900.0],["2023-03-29",13.2267,13.3284,12.9134,13.0151,931300.0],["2023-03-30",13.1929,13.286,12.2953,12.4731,889600.0],["2023-03-31",12.5324,12.6763,12.38,12.5917,727600.0],["2023-04-03",12.2784,12.4392,11.6856,12.1429,1003400.0],["2023-04-04",12.1937,12.3207,11.7957,12.2275,1239000.0],["2023-04-05",12.1344,12.3715,11.838,12.3376,573500.0],["2023-04-06",12.3461,12.363,11.9566,12.0243,494600.0],["2023-04-10",12.109,12.4646,11.9312,12.236,357400.0],["2023-04-11",12.236,12.4731,12.1344,12.2614,588700.0],["2023-04-12",12.2784,12.4308,12.1005,12.3461,244900.0],["2023-04-13",12.3546,12.905,12.3292,12.761,517100.0],["2023-04-14",12.7441,12.9896,12.634,12.905,380400.0],["2023-04-17",13.0489,14.2005,13.0405,14.0905,1388900.0],["2023-04-18",14.2514,14.5393,13.9889,14.3022,966600.0],["2023-04-19",14.1667,14.3022,13.6247,13.8957,848300.0],["2023-04-20",13.7348,13.9042,13.2098,13.3368,567600.0],["2023-04-21",13.4046,13.4046,12.8118,12.905,600000.0],["2023-04-24",12.905,13.3876,12.7949,13.2691,707000.0],["2023-04-25",13.4384,13.5993,12.9134,13.0066,679400.0],["2023-04-26",12.9981,13.0574,12.1513,12.2106,696700.0],["2023-04-27",12.236,12.2868,11.965,12.2021,614400.0],["2023-04-28",11.9989,12.5239,11.8973,12.4392,865100.0],["2023-05-01",12.7271,12.7271,11.9989,12.2614,906000.0],["2023-05-02",12.1175,12.1598,11.5501,11.5671,961100.0],["2023-05-03",11.6687,11.7703,11.2283,11.3723,677600.0],["2023-05-04",11.2199,11.3469,10.8727,11.1267,1030500.0],["2023-05-05",11.44,11.7618,11.313,11.3554,629200.0],["2023-05-08",11.4993,11.6094,11.1945,11.4739,696600.0],["2023-05-09",11.4316,11.4316,10.5424,10.7457,1284000.0],["2023-05-10",10.7457,10.8981,10.6102,10.8473,711200.0],["2023-05-11",10.7457,11.3469,10.7457,11.0929,645800.0],["2023-05-12",11.2199,11.4316,10.8134,10.8727,533800.0],["2023-05-15",10.9489,11.0505,10.6864,10.7541,711700.0],["2023-05-16",10.6187,10.7965,10.3985,10.407,686000.0],["2023-05-17",10.4239,10.6271,10.3985,10.517,598000.0],["2023-05-18",10.5763,10.5763,10.3308,10.534,476600.0],["2023-05-19",10.6779,11.0759,10.6017,10.9066,709400.0],["2023-05-22",10.9404,11.0759,10.661,10.8049,541600.0],["2023-05-23",10.8134,10.9658,10.6779,10.7541,846900.0],["2023-05-24",10.7711,10.7711,10.3477,10.5424,647200.0],["2023-05-25",10.4916,10.7033,10.3562,10.6441,789100.0],["2023-05-26",10.6271,11.1013,10.6271,10.9912,908300.0],["2023-05-30",10.8868,10.8868,10.2254,10.356,1333900.0],["2023-05-31",10.2254,10.5387,10.1297,10.1906,1032900.0],["2023-06-01",10.1906,10.5996,10.1906,10.3386,1000300.0],["2023-06-02",10.6083,11.1305,10.5387,10.9477,964600.0],["2023-06-05",10.9477,10.9912,10.4169,10.4343,700100.0],["2023-06-06",10.2689,10.6605,10.121,10.5561,835100.0],["2023-06-07",10.6083,10.765,10.4256,10.5996,877500.0],["2023-06-08",10.7041,10.7911,10.3211,10.4517,632400.0],["2023-06-09",10.5213,10.7998,10.4082,10.617,588800.0],["2023-06-12",10.5387,10.5648,10.2776,10.2863,874200.0],["2023-06-13",10.5126,10.7563,10.4778,10.6692,733100.0],["2023-06-14",10.8259,11.1218,10.8085,11.0435,605300.0],["2023-06-15",11.0435,11.1566,10.8346,11.1218,522700.0],["2023-06-16",11.2175,11.261,10.8346,11.0173,606400.0],["2023-06-20",11.0173,11.0173,10.5648,10.8868,562200.0],["2023-06-21",10.8781,11.0261,10.8172,10.939,451100.0],["2023-06-22",10.8607,10.9042,10.678,10.8085,320600.0],["2023-06-23",10.852,10.9564,10.678,10.9477,1072800.0],["2023-06-26",10.8694,10.9216,10.3908,10.3995,664400.0],["2023-06-27",10.443,10.53,10.208,10.2428,685300.0],["2023-06-28",10.1993,10.4082,10.0862,10.3995,515700.0],["2023-06-29",10.4343,10.7389,10.3734,10.5735,493500.0],["2023-06-30",10.7041,10.8607,10.5387,10.7476,541600.0],["2023-07-03",10.9477,11.2001,10.7998,10.8694,437200.0],["2023-07-05",10.8172,11.5221,10.5909,11.3654,1392800.0],["2023-07-06",11.2349,11.2871,10.5474,10.6867,811100.0],["2023-07-07",10.7476,10.9999,10.7389,10.9042,566500.0],["2023-07-10",10.8346,11.0261,10.6083,10.7302,579400.0],["2023-07-11",10.7911,10.8781,10.6431,10.852,503600.0],["2023-07-12",10.9564,11.0609,10.7215,10.8172,503700.0],["2023-07-13",10.8433,10.8607,10.6692,10.7389,410000.0],["2023-07-14",10.6605,10.6867,10.1819,10.2689,792500.0],["2023-07-17",10.2689,10.6867,10.208,10.6257,653300.0],["2023-07-18",10.6257,10.7128,10.5561,10.6518,585700.0],["2023-07-19",10.5126,10.6083,10.3124,10.4952,799900.0],["2023-07-20",10.5822,10.6605,10.3647,10.5387,554100.0],["2023-07-21",10.5126,10.7389,10.3037,10.5996,812800.0],["2023-07-24",10.7041,11.1914,10.7041,11.1827,1098100.0],["2023-07-25",11.1914,11.4438,11.174,11.2871,745200.0],["2023-07-26",11.1914,11.5656,11.1914,11.5047,852500.0],["2023-07-27",11.5656,11.6265,11.2784,11.5047,620600.0],["2023-07-28",11.5743,11.8702,11.4786,11.7919,611400.0],["2023-07-31",11.9572,12.549,11.9485,12.2531,1845100.0],["2023-08-01",12.0355,12.1835,11.4873,11.9659,1244600.0],["2023-08-02",11.7484,12.0007,11.4438,11.8963,1012100.0],["2023-08-03",11.9746,12.1574,11.8876,12.0442,627200.0],["2023-08-04",12.1313,12.2966,11.8267,11.8876,568400.0],["2023-08-07",11.9311,11.9659,11.7222,11.9224,499700.0],["2023-08-08",11.7484,11.8528,11.583,11.7571,591100.0],["2023-08-09",11.7919,12.1487,11.7571,11.9137,387800.0],["2023-08-10",12.0616,12.2183,11.8702,11.8876,416800.0],["2023-08-11",11.8876,12.0442,11.5134,11.5308,533600.0],["2023-08-14",11.5395,11.5743,11.2175,11.5656,439400.0],["2023-08-15",11.4351,11.6874,11.348,11.5917,459100.0],["2023-08-16",11.5743,11.8354,11.5047,11.5569,411700.0],["2023-08-17",11.7048,11.9485,11.583,11.8006,534500.0],["2023-08-18",11.6526,11.8789,11.5917,11.8006,276800.0],["2023-08-21",11.8528,11.992,11.7571,11.7658,359800.0],["2023-08-22",11.8006,11.8789,11.5482,11.5743,402900.0],["2023-08-23",11.5308,11.5308,11.2262,11.3829,390500.0],["2023-08-24",11.3306,11.5308,11.174,11.2349,383900.0],["2023-08-25",11.2958,11.348,10.9651,11.0173,351300.0],["2023-08-28",11.0348,11.3829,10.9738,11.0086,435700.0],["2023-08-29",11.1218,11.3916,11.0696,11.2175,542400.0],["2023-08-30",11.2175,11.4207,11.085,11.3235,462600.0],["2023-08-31",11.3235,11.3235,10.9614,10.9879,540900.0],["2023-09-01",11.138,11.244,10.9879,11.1733,524200.0],["2023-09-05",11.1027,11.1115,10.661,10.9525,778800.0],["2023-09-06",11.0409,11.403,10.8819,10.9349,423800.0],["2023-09-07",10.8995,11.0055,10.7582,10.8642,456500.0],["2023-09-08",10.9084,11.3412,10.9084,11.2793,493400.0],["2023-09-11",11.3588,11.5002,10.9437,11.0762,795800.0],["2023-09-12",11.1998,11.4118,11.1203,11.1468,457100.0],["2023-09-13",11.1645,11.2882,10.8465,10.8642,428600.0],["2023-09-14",11.0055,11.4825,10.8907,11.1733,426500.0],["2023-09-15",11.1557,11.2528,11.0232,11.0497,422500.0],["2023-09-18",11.0232,11.1822,10.9437,11.0144,527900.0],["2023-09-19",11.085,11.2175,11.0497,11.1027,349700.0],["2023-09-20",11.1115,11.3765,10.979,10.9879,516200.0],["2023-09-21",10.9879,11.0938,10.7052,10.9879,716700.0],["2023-09-22",11.0232,11.403,11.0232,11.2793,508400.0],["2023-09-25",11.2087,11.4737,11.0497,11.3677,442600.0],["2023-09-26",11.3235,11.6856,11.3235,11.35,507900.0],["2023-09-27",11.5002,11.6326,11.4118,11.4737,600200.0],["2023-09-28",11.3853,11.5002,10.9967,11.4472,455900.0],["2023-09-29",11.4913,11.5355,11.244,11.4913,419700.0],["2023-10-02",11.509,11.7298,11.1292,11.191,457800.0],["2023-10-03",11.1292,11.1998,10.6522,10.8995,586800.0],["2023-10-04",10.7759,10.7759,10.4049,10.4667,473600.0],["2023-10-05",10.4491,11.0497,10.4491,11.0409,466900.0],["2023-10-06",11.0232,11.2087,10.8819,11.0938,334400.0],["2023-10-09",11.297,11.5002,11.1292,11.2617,396600.0],["2023-10-10",11.2882,11.5973,11.2882,11.4295,412900.0],["2023-10-11",11.3765,11.6061,11.1733,11.4207,528200.0],["2023-10-12",11.4825,11.6238,11.3677,11.509,491800.0],["2023-10-13",11.615,11.8535,11.5973,11.615,464700.0],["2023-10-16",11.8888,12.0919,11.721,11.9859,681500.0],["2023-10-17",12.1714,12.3658,11.9595,11.9859,677900.0],["2023-10-18",11.9683,12.1184,11.827,11.9506,419900.0],["2023-10-19",11.8181,11.9153,11.5885,11.5885,502800.0],["2023-10-20",11.6238,11.6945,11.4472,11.5973,603400.0],["2023-10-23",11.4737,11.6945,11.3677,11.5531,359000.0],["2023-10-24",11.7121,12.2244,11.6591,12.0213,548300.0],["2023-10-25",12.0654,12.4011,11.9683,12.0919,741600.0],["2023-10-26",12.0831,12.2156,11.88,12.0654,398900.0],["2023-10-27",12.1626,12.3658,12.0478,12.3569,422100.0],["2023-10-30",12.4099,12.6837,11.297,11.7121,2573100.0],["2023-10-31",11.562,11.8623,11.5266,11.7386,1062900.0],["2023-11-01",11.7475,12.0566,11.5266,11.9418,827900.0],["2023-11-02",11.9948,12.2333,11.8623,12.0743,614500.0],["2023-11-03",11.9948,12.1538,11.8535,12.0654,508200.0],["2023-11-06",12.1714,12.3834,11.9948,12.0301,760300.0],["2023-11-07",12.0124,12.0478,11.4472,11.5355,1199800.0],["2023-11-08",11.4472,11.668,11.2087,11.5796,647300.0],["2023-11-09",11.7298,11.8888,11.5885,11.5973,506100.0],["2023-11-10",11.5708,11.6945,11.456,11.6238,423800.0],["2023-11-13",11.6238,11.668,11.5178,11.5178,347100.0],["2023-11-14",11.6856,11.8711,11.456,11.8093,553200.0],["2023-11-15",11.7916,12.0124,11.6503,11.6591,514600.0],["2023-11-16",11.5796,11.6591,11.3588,11.3765,470900.0],["2023-11-17",11.4825,11.7386,11.4825,11.6768,522400.0],["2023-11-20",11.7386,11.8623,11.668,11.721,599300.0],["2023-11-21",11.6503,11.8181,11.5267,11.8181,537100.0],["2023-11-22",11.7033,11.9595,11.6768,11.933,608000.0],["2023-11-24",12.1891,12.4982,12.1714,12.2686,699500.0],["2023-11-27",12.3658,12.4894,12.2156,12.2598,662500.0],["2023-11-28",12.2598,12.2598,11.88,11.8888,789700.0],["2023-11-29",11.8799,12.2374,11.7279,12.1301,755800.0],["2023-11-30",12.1659,12.2285,12.005,12.157,576200.0],["2023-12-01",12.2106,12.8274,12.2106,12.7648,1029000.0],["2023-12-04",12.7827,13.0062,12.4877,12.5056,436500.0],["2023-12-05",12.4877,12.5145,12.2195,12.3,451200.0],["2023-12-06",12.291,12.6039,12.2106,12.3,443300.0],["2023-12-07",12.4788,12.4788,12.0854,12.1838,778200.0],["2023-12-08",12.2463,12.3626,12.0765,12.2553,331600.0],["2023-12-11",12.2017,12.2195,11.9156,12.1927,478300.0],["2023-12-12",12.0318,12.0765,11.8352,11.8977,621700.0],["2023-12-13",11.8977,12.2017,11.7547,12.1659,624200.0],["2023-12-14",12.2463,12.3894,12.1659,12.1838,526800.0],["2023-12-15",12.3268,12.8453,12.148,12.738,1082000.0],["2023-12-18",13.1671,13.471,12.7112,12.8542,1023600.0],["2023-12-19",12.9346,13.2207,12.7916,13.1939,891200.0],["2023-12-20",13.2743,13.5336,13.0419,13.0419,1552400.0],["2023-12-21",13.1045,13.2743,13.0866,13.1671,705700.0],["2023-12-22",13.2743,13.5604,13.2743,13.3548,759600.0],["2023-12-26",13.2386,13.2833,12.5592,12.8274,807100.0],["2023-12-27",12.8453,12.9972,12.7112,12.738,523400.0],["2023-12-28",12.7022,12.7737,12.586,12.6128,401000.0],["2023-12-29",12.6575,12.6933,12.443,12.595,596900.0],["2024-01-02",12.8989,13.0687,12.7559,12.7827,572900.0],["2024-01-03",12.7827,13.3011,12.729,13.2118,787800.0],["2024-01-04",13.3905,13.7123,13.0509,13.0687,984300.0],["2024-01-05",13.1402,13.4978,13.0866,13.4084,905100.0],["2024-01-08",13.2207,13.3905,13.0062,13.3816,595700.0],["2024-01-09",13.4263,13.4799,13.0687,13.3369,445100.0],["2024-01-10",13.3905,13.3905,13.0419,13.1402,401700.0],["2024-01-11",13.1045,13.2475,12.8006,13.2207,516500.0],["2024-01-12",13.8554,13.9537,13.3011,13.4531,1057000.0],["2024-01-16",13.5872,13.7749,13.2296,13.2743,609600.0],["2024-01-17",13.1939,13.6855,13.1939,13.6319,878800.0],["2024-01-18",13.9001,13.9358,13.6676,13.8464,1173900.0],["2024-01-19",13.9447,14.052,13.6051,13.9269,764300.0],["2024-01-22",13.9984,14.204,13.8375,13.9269,921300.0],["2024-01-23",13.8554,13.9805,13.6498,13.8375,598100.0],["2024-01-24",14.1772,14.785,14.1772,14.5437,1159700.0],["2024-01-25",14.6867,14.7492,14.195,14.2755,748300.0],["2024-01-26",14.3381,14.5883,14.2665,14.5705,818900.0],["2024-01-29",14.7761,14.9995,14.4632,14.6777,960100.0],["2024-01-30",14.6152,14.928,14.4632,14.8386,776600.0],["2024-01-31",14.7939,15.0889,14.6599,14.8118,590300.0],["2024-02-01",14.928,14.9906,13.9447,14.5258,1126300.0],["2024-02-02",14.5437,14.5705,14.3649,14.5079,861100.0],["2024-02-05",14.4453,14.6599,14.1235,14.5615,808400.0],["2024-02-06",14.5705,14.7671,14.3917,14.4453,625100.0],["2024-02-07",14.3559,14.5526,14.2219,14.4274,634500.0],["2024-02-08",14.3828,14.499,14.2129,14.2576,601700.0],["2024-02-09",14.2308,14.3291,14.1325,14.3023,605000.0],["2024-02-12",14.347,14.8833,14.3381,14.7939,845200.0],["2024-02-13",14.7046,14.7492,14.4811,14.6688,585200.0],["2024-02-14",14.7671,14.8297,14.3649,14.5347,564000.0],["2024-02-15",14.3202,14.6599,13.4531,14.5258,1407300.0],["2024-02-16",14.6241,14.8655,14.4006,14.6152,1072400.0],["2024-02-20",14.6152,14.633,14.2665,14.3291,753600.0],["2024-02-21",14.3023,14.7224,14.2129,14.4453,606600.0],["2024-02-22",14.4632,14.5526,14.1235,14.5347,632500.0],["2024-02-23",14.4632,14.4632,14.2129,14.2129,512500.0],["2024-02-26",14.195,14.4185,14.1503,14.3917,544000.0],["2024-02-27",14.4453,14.6062,14.2576,14.4274,546700.0],["2024-02-28",14.4908,14.7173,14.4546,14.509,395300.0],["2024-02-29",14.5905,14.8078,14.5724,14.6992,460500.0],["2024-03-01",14.7082,14.9256,14.6992,14.7173,408600.0],["2024-03-04",14.7625,14.8169,14.1014,14.1014,610100.0],["2024-03-05",14.1557,14.5271,14.0833,14.3459,630400.0],["2024-03-06",14.4818,14.5724,14.2373,14.3641,505400.0],["2024-03-07",14.3641,14.4456,14.3188,14.3822,457600.0],["2024-03-08",14.1648,14.364,14.0199,14.2916,644700.0],["2024-03-11",14.2916,14.355,14.1014,14.1648,612200.0],["2024-03-12",14.201,14.5452,14.1467,14.3641,745300.0],["2024-03-13",14.4003,14.8169,14.4003,14.7897,772800.0],["2024-03-14",14.835,15.2426,14.6267,15.1882,783900.0],["2024-03-15",15.1339,15.4146,14.9618,14.998,823400.0],["2024-03-18",14.998,15.0705,14.672,14.7354,414800.0],["2024-03-19",14.7897,15.0252,14.7173,14.8531,428600.0],["2024-03-20",14.6901,14.9075,14.4999,14.8441,417200.0],["2024-03-21",14.8984,15.152,14.8712,15.1339,415300.0],["2024-03-22",15.152,15.161,14.7716,14.8078,263600.0],["2024-03-25",14.8984,15.0071,14.6176,14.681,414400.0],["2024-03-26",14.681,14.7444,14.5724,14.6992,309800.0],["2024-03-27",14.7988,14.8803,14.6991,14.8078,258800.0],["2024-03-28",14.8531,14.9618,14.7807,14.8712,571200.0],["2024-04-01",14.8712,15.2244,14.8531,15.1792,707000.0],["2024-04-02",15.1429,15.161,14.9165,15.0343,448300.0],["2024-04-03",15.0071,15.4418,14.989,15.3422,686500.0],["2024-04-04",15.3603,15.4146,14.9709,15.1158,687300.0],["2024-04-05",15.1973,15.2878,15.0524,15.1248,317400.0],["2024-04-08",15.1067,15.1158,14.7263,14.9346,503600.0],["2024-04-09",14.9346,14.9437,13.9837,14.2463,1065700.0],["2024-04-10",14.3369,14.4274,14.1014,14.1648,658800.0],["2024-04-11",14.2825,14.8441,14.2825,14.7444,602900.0],["2024-04-12",14.8259,14.8712,14.3188,14.3822,426700.0],["2024-04-15",14.4003,14.5905,14.192,14.3007,423500.0],["2024-04-16",14.2373,14.4637,14.0471,14.4093,357600.0],["2024-04-17",14.4546,14.6448,14.2463,14.3641,384800.0],["2024-04-18",14.364,14.4365,14.0471,14.1195,491900.0],["2024-04-19",14.2282,14.4999,14.1739,14.3822,471000.0],["2024-04-22",14.4003,14.6086,14.2191,14.518,504900.0],["2024-04-23",14.5361,14.8803,14.4818,14.7807,429400.0],["2024-04-24",14.7625,14.9256,14.7082,14.8259,334500.0],["2024-04-25",14.7444,15.0524,14.6539,15.0524,353500.0],["2024-04-26",15.0614,15.3875,15.0524,15.2969,401200.0],["2024-04-29",15.2697,15.4328,15.1973,15.4056,392700.0],["2024-04-30",15.4599,15.5505,15.1701,15.1701,440300.0],["2024-05-01",15.0614,15.2969,14.998,15.1067,354600.0],["2024-05-02",15.152,15.6954,15.152,15.6411,497000.0],["2024-05-03",15.632,15.8312,15.4599,15.7769,437700.0],["2024-05-06",15.8946,16.1573,15.8403,15.9852,539000.0],["2024-05-07",15.958,16.1392,15.8675,15.9399,478600.0],["2024-05-08",16.2388,18.5845,16.1845,18.4215,2296100.0],["2024-05-09",18.2494,18.5302,18.1136,18.503,1291000.0],["2024-05-10",18.6841,18.7747,18.349,18.4487,814800.0],["2024-05-13",18.6751,19.2909,18.6117,19.1279,1195800.0],["2024-05-14",19.2366,19.8887,18.9921,19.8615,1209100.0],["2024-05-15",19.9068,20.2691,19.5174,20.1876,1065600.0],["2024-05-16",20.1242,20.5045,20.0245,20.4321,710300.0],["2024-05-17",20.4774,20.4864,19.7981,20.251,865200.0],["2024-05-20",20.2872,20.6585,20.251,20.5317,833300.0],["2024-05-21",20.5679,21.2291,20.5317,21.1747,1254400.0],["2024-05-22",21.1023,21.1476,20.5861,20.8215,798500.0],["2024-05-23",20.5679,20.5679,20.0064,20.1513,1270600.0],["2024-05-24",20.3325,20.8215,20.251,20.8125,727100.0],["2024-05-28",20.8578,20.9574,20.4593,20.6947,611100.0],["2024-05-29",20.6404,20.6676,20.3959,20.4593,564800.0],["2024-05-30",20.577,21.0027,20.4955,20.8306,709700.0],["2024-05-31",20.8398,21.0417,20.4175,20.5735,597800.0],["2024-06-03",21.0693,21.2529,20.5093,20.6653,1214500.0],["2024-06-04",20.445,20.5735,20.1604,20.1696,870700.0],["2024-06-05",20.2981,21.005,20.2981,20.9591,839000.0],["2024-06-06",20.8306,20.9591,20.4266,20.6286,393800.0],["2024-06-07",20.6378,20.7021,20.2063,20.2614,370100.0],["2024-06-10",20.3716,20.7939,20.2614,20.6837,616700.0],["2024-06-11",20.1237,20.2981,19.7657,20.2155,751300.0],["2024-06-12",20.3348,20.7571,20.0227,20.4358,722000.0],["2024-06-13",20.2063,20.2522,19.527,19.7381,903200.0],["2024-06-14",19.5361,19.5545,19.0496,19.0863,872400.0],["2024-06-17",19.0496,19.4168,19.0037,19.2607,863400.0],["2024-06-18",19.2424,19.6371,19.1047,19.5729,582400.0],["2024-06-20",19.6922,20.3716,19.6922,19.9309,471600.0],["2024-06-21",20.0594,20.6837,19.9768,20.5552,972100.0],["2024-06-24",20.5185,20.6194,20.1329,20.4817,621800.0],["2024-06-25",20.5093,20.8214,20.5001,20.7388,408500.0],["2024-06-26",20.6286,20.9499,20.5093,20.8398,560900.0],["2024-06-27",20.9958,21.2621,20.7112,20.8857,333000.0],["2024-06-28",20.9867,21.1152,20.4175,20.6837,1007400.0],["2024-07-01",20.6653,20.7021,20.1421,20.4909,527200.0],["2024-07-02",20.5368,20.647,20.2522,20.6011,625600.0],["2024-07-03",20.7296,20.8581,20.3807,20.3807,304800.0],["2024-07-05",20.2706,20.2981,19.6738,19.7289,518200.0],["2024-07-08",19.0037,19.1047,18.0764,18.7191,1653900.0],["2024-07-09",18.6181,18.8751,18.3243,18.361,1164200.0],["2024-07-10",18.4253,18.7833,18.2784,18.6089,571100.0],["2024-07-11",18.6273,18.6364,18.1132,18.306,589700.0],["2024-07-12",18.3886,18.4528,17.9846,18.003,594000.0],["2024-07-15",18.1407,18.5538,18.104,18.4161,713000.0],["2024-07-16",18.4528,18.7833,18.3518,18.7283,444700.0],["2024-07-17",18.6364,18.6823,18.205,18.4345,619400.0],["2024-07-18",18.5079,18.6089,18.003,18.5722,589200.0],["2024-07-19",18.5997,18.6456,18.361,18.5446,360300.0],["2024-07-22",18.6915,19.5453,18.6364,19.527,640900.0],["2024-07-23",19.5361,19.6279,19.3066,19.5545,436900.0],["2024-07-24",19.6647,19.7381,19.0404,19.0679,505500.0],["2024-07-25",19.0496,19.2148,18.7374,19.1047,1252500.0],["2024-07-26",19.2607,19.2607,18.664,18.8476,540400.0],["2024-07-29",19.0955,19.3525,18.9302,19.1873,538300.0],["2024-07-30",19.0771,19.3342,19.0771,19.2056,585700.0],["2024-07-31",20.2798,20.8398,19.6188,19.9034,1175800.0],["2024-08-01",19.6555,19.7565,18.866,19.0863,866700.0],["2024-08-02",18.5446,18.5538,18.0214,18.2141,727400.0],["2024-08-05",16.984,17.7643,16.7177,17.7,999500.0],["2024-08-06",17.7459,18.1132,17.2685,18.0581,690600.0],["2024-08-07",18.361,18.361,17.443,17.599,546200.0],["2024-08-08",17.6817,18.0673,17.5807,17.902,441500.0],["2024-08-09",17.902,17.902,17.6633,17.7368,345300.0],["2024-08-12",17.8194,18.0948,17.7368,17.8469,454600.0],["2024-08-13",17.8745,17.9204,17.6174,17.8653,423100.0],["2024-08-14",17.9663,18.0856,17.6909,17.9112,398400.0],["2024-08-15",18.2876,18.4987,18.1499,18.3702,575700.0],["2024-08-16",18.3702,18.5171,18.104,18.1315,466100.0],["2024-08-19",18.1223,18.2968,17.8377,17.8745,391600.0],["2024-08-20",17.7,17.8102,17.4981,17.5807,510100.0],["2024-08-21",17.5531,17.6449,17.1033,17.1492,856500.0],["2024-08-22",17.1584,17.3145,17.0574,17.1033,452800.0],["2024-08-23",17.1767,17.6266,17.14,17.2226,445900.0],["2024-08-26",17.3787,17.6633,17.342,17.4522,389800.0],["2024-08-27",17.3787,17.5531,17.2961,17.544,297500.0],["2024-08-28",17.443,17.5256,17.1217,17.3604,697200.0],["2024-08-29",17.4522,17.4522,17.1859,17.3879,391500.0],["2024-08-30",17.4816,17.7626,17.3973,17.6877,427500.0],["2024-09-03",17.2755,17.3317,16.4417,16.4979,849200.0],["2024-09-04",16.4979,16.6759,16.3948,16.5166,508500.0],["2024-09-05",16.4229,16.5635,16.273,16.3105,424400.0],["2024-09-06",16.2824,16.4042,16.0295,16.1325,396700.0],["2024-09-09",16.1606,16.2918,15.8983,16.0669,505700.0],["2024-09-10",16.0857,16.1606,15.561,15.7671,372100.0],["2024-09-11",15.7578,15.9826,15.7578,15.9077,333500.0],["2024-09-12",16.095,16.5635,16.0576,16.2918,423000.0],["2024-09-13",16.3948,16.6384,16.2449,16.3386,288400.0],["2024-09-16",16.5073,16.7227,16.4323,16.5541,291300.0],["2024-09-17",16.7227,16.7227,16.3948,16.5728,368600.0],["2024-09-18",16.6384,16.7789,16.451,16.4885,342200.0],["2024-09-19",16.8164,16.8445,16.4604,16.8258,590000.0],["2024-09-20",16.5916,16.6384,16.273,16.3855,724600.0],["2024-09-23",16.4042,16.629,16.2168,16.2356,336400.0],["2024-09-24",16.4885,16.882,16.3199,16.8258,742800.0],["2024-09-25",16.6572,16.8071,16.348,16.4042,396300.0],["2024-09-26",16.5541,16.9569,16.526,16.9195,363400.0],["2024-09-27",16.6384,16.9476,16.629,16.8258,723000.0],["2024-09-30",16.7883,16.9569,16.4136,16.9569,717900.0],["2024-10-01",16.8164,17.1818,16.6009,16.9476,485600.0],["2024-10-02",17.1818,17.3036,16.9382,17.1724,331000.0],["2024-10-03",17.1537,17.4254,17.1068,17.416,403900.0],["2024-10-04",17.5191,17.6034,17.0881,17.1631,374300.0],["2024-10-07",17.2286,17.5378,17.1631,17.2474,254200.0],["2024-10-08",17.1162,17.1162,16.6572,16.9101,278200.0],["2024-10-09",16.8164,16.8633,16.4698,16.4792,279500.0],["2024-10-10",16.4885,16.6009,16.3761,16.4417,210600.0],["2024-10-11",16.3948,16.5916,16.2356,16.5541,267300.0],["2024-10-14",16.4979,16.4979,16.1981,16.1981,386800.0],["2024-10-15",15.9358,16.0388,15.5798,15.6173,474400.0],["2024-10-16",15.6641,15.814,15.5704,15.6266,399400.0],["2024-10-17",15.739,15.7859,15.4205,15.6454,300400.0],["2024-10-18",15.7484,15.7953,15.4767,15.7016,304200.0],["2024-10-21",15.6922,15.7671,15.4299,15.5048,428100.0],["2024-10-22",15.458,15.5423,15.1395,15.1957,370300.0],["2024-10-23",14.7554,14.8022,13.9871,14.1464,1049300.0],["2024-10-24",14.1932,14.2869,13.8841,13.9403,526700.0],["2024-10-25",13.9497,14.1745,13.8466,13.8653,388500.0],["2024-10-28",13.678,13.678,13.4157,13.5093,688800.0],["2024-10-29",13.4906,13.5,13.1346,13.2658,557300.0],["2024-10-30",13.1627,13.2751,12.9753,13.2283,614100.0],["2024-10-31",13.2377,13.4906,13.0784,13.2189,457600.0],["2024-11-01",13.3032,13.4531,13.0878,13.1533,553000.0],["2024-11-04",13.0597,13.0971,12.8067,13.0316,938600.0],["2024-11-05",13.1159,13.1159,12.7599,12.8723,706500.0],["2024-11-06",12.6474,12.8442,12.2259,12.3758,1384200.0],["2024-11-07",12.3477,12.8348,12.0291,12.0479,1380000.0],["2024-11-08",11.9448,11.9917,11.3078,11.3827,2146400.0],["2024-11-11",11.3359,11.5701,11.1672,11.4764,1775400.0],["2024-11-12",11.3827,11.3921,11.1016,11.2234,1102000.0],["2024-11-13",11.2422,11.4483,11.1579,11.186,872000.0],["2024-11-14",11.2515,11.4576,11.1672,11.1953,1023500.0],["2024-11-15",11.3078,11.3733,10.8581,11.0267,975800.0],["2024-11-18",11.008,11.289,11.008,11.186,880100.0],["2024-11-19",11.186,11.6731,11.1204,11.5794,936100.0],["2024-11-20",11.7293,11.8418,11.364,11.542,1070500.0],["2024-11-21",11.3921,11.5139,10.8862,11.1391,1278200.0],["2024-11-22",11.0642,11.2796,10.9799,11.1016,1117800.0],["2024-11-25",11.0267,11.1204,10.8581,11.0923,964600.0],["2024-11-26",11.0173,11.2703,10.7175,10.7738,1039700.0],["2024-11-27",10.6894,10.9799,10.4084,10.6801,1018000.0],["2024-11-29",10.6801,10.7657,10.5468,10.623,658700.0],["2024-12-02",10.5278,10.7086,10.3374,10.6325,1052200.0],["2024-12-03",10.7753,10.9847,10.5754,10.9656,1197000.0],["2024-12-04",10.9085,11.0132,10.6705,10.6705,1084700.0],["2024-12-05",10.6896,10.899,10.642,10.8514,1384300.0],["2024-12-06",10.8324,10.88,10.6039,10.7848,1366400.0],["2024-12-09",10.9466,11.3083,10.9276,11.0894,1132100.0],["2024-12-10",11.0989,11.5177,10.9561,11.2702,993700.0],["2024-12-11",11.2893,11.3083,10.7181,10.918,1168500.0],["2024-12-12",10.8704,10.918,10.5849,10.6705,999300.0],["2024-12-13",10.6896,10.8038,10.5278,10.8038,651400.0],["2024-12-16",10.6896,10.7086,10.4326,10.5563,932100.0],["2024-12-17",10.4707,10.7086,10.3469,10.6801,757700.0],["2024-12-18",10.7086,11.0132,10.6896,10.8419,767900.0],["2024-12-19",10.8514,11.0703,10.7467,10.7467,1080200.0],["2024-12-20",10.6325,11.0037,10.5278,10.7657,795600.0],["2024-12-23",10.7562,11.3178,10.7562,11.3083,728200.0],["2024-12-24",11.3464,11.6795,11.2512,11.5368,650100.0],["2024-12-26",11.4606,11.4606,11.1846,11.394,799700.0],["2024-12-27",11.3845,11.4225,11.137,11.413,627500.0],["2024-12-30",11.3559,11.5463,11.2131,11.432,757200.0],["2024-12-31",11.3749,11.6605,11.3559,11.5653,525200.0],["2025-01-02",11.7271,12.0603,11.5939,11.8318,660600.0],["2025-01-03",11.8318,11.8699,11.3464,11.7462,965300.0],["2025-01-06",11.9746,12.1269,11.4701,11.5177,695300.0],["2025-01-07",11.7271,12.1555,11.651,12.1555,790600.0],["2025-01-08",12.0032,12.1079,11.7938,11.9556,594600.0],["2025-01-10",12.3744,12.917,12.3744,12.7647,956000.0],["2025-01-13",13.0788,13.1835,12.679,12.9455,1006900.0],["2025-01-14",12.8408,12.8408,12.2126,12.441,986400.0],["2025-01-15",12.5553,12.6505,12.403,12.5933,440400.0],["2025-01-16",12.3744,12.3744,11.8794,11.927,681800.0],["2025-01-17",11.8223,12.0032,11.5558,11.651,678500.0],["2025-01-21",11.6034,11.651,10.8514,10.8609,1072300.0],["2025-01-22",10.8228,11.0703,10.7562,10.8609,778900.0],["2025-01-23",10.9371,11.0894,10.8038,10.9847,636700.0],["2025-01-24",11.0703,11.0703,10.4802,10.5373,877600.0],["2025-01-27",10.5944,10.9276,10.5658,10.5849,693600.0],["2025-01-28",10.6896,10.9276,10.5944,10.623,463800.0],["2025-01-29",10.623,11.2893,10.623,11.2036,1227400.0],["2025-01-30",11.3845,11.5272,11.0989,11.4416,580200.0],["2025-01-31",11.3559,11.5177,11.0513,11.2988,587600.0],["2025-02-03",11.2131,11.3464,11.0132,11.1084,695900.0],["2025-02-04",11.1084,11.6891,11.0323,11.2512,830800.0],["2025-02-05",11.0989,11.394,11.0227,11.2797,673800.0],["2025-02-06",11.3464,11.3654,11.0513,11.0799,442900.0],["2025-02-07",11.156,11.2702,10.9942,11.0037,465800.0],["2025-02-10",11.0799,11.1846,10.8704,11.0894,429600.0],["2025-02-11",11.137,11.3464,11.0132,11.2131,577700.0],["2025-02-12",11.1655,11.3749,10.9847,10.9847,730700.0],["2025-02-13",11.3369,11.3369,10.1851,10.2041,1113400.0],["2025-02-14",10.3374,10.5278,9.7282,9.9186,1336400.0],["2025-02-18",9.89,10.1851,9.8805,9.9757,849400.0],["2025-02-19",9.909,10.0328,9.633,9.8519,1194500.0],["2025-02-20",9.8424,10.0233,9.633,9.6996,793700.0],["2025-02-21",9.7853,9.89,9.5378,9.5473,659100.0],["2025-02-24",9.5283,9.7282,9.357,9.6996,973900.0],["2025-02-25",9.7282,9.7567,9.3189,9.3189,697900.0],["2025-02-26",9.3855,9.4997,9.1856,9.2618,593500.0],["2025-02-27",9.2142,9.2142,8.6716,8.7953,724200.0],["2025-02-28",8.8146,9.0066,8.6513,8.6993,664300.0],["2025-03-03",8.8434,8.9874,8.7281,8.7953,909300.0],["2025-03-04",8.6417,9.3331,8.4785,9.1698,1123900.0],["2025-03-05",9.3907,9.4867,9.1602,9.285,1113800.0],["2025-03-06",9.3427,9.6403,9.2466,9.4195,822200.0],["2025-03-07",9.4291,9.6403,9.3715,9.4771,641600.0],["2025-03-10",9.4003,9.4099,9.0834,9.1794,686800.0],["2025-03-11",9.2946,9.3427,8.9298,9.1602,734500.0],["2025-03-12",9.189,9.3907,9.0642,9.3042,570200.0],["2025-03-13",9.3042,9.5539,9.285,9.4579,607100.0],["2025-03-14",9.4579,9.5635,9.3331,9.4963,527700.0],["2025-03-17",9.5539,9.8516,9.5539,9.6979,554400.0],["2025-03-18",9.8228,9.8516,9.6211,9.7747,502900.0],["2025-03-19",9.9284,10.1012,9.8035,10.0916,622900.0],["2025-03-20",9.9188,10.1204,9.8132,10.0244,544200.0],["2025-03-21",9.9572,9.9572,9.5923,9.6115,1143400.0],["2025-03-24",9.6307,9.7843,9.6019,9.7459,470600.0],["2025-03-25",9.7939,9.8708,9.5251,9.5923,566800.0],["2025-03-26",9.6595,9.7747,9.5251,9.6787,376100.0],["2025-03-27",9.6211,9.6691,9.4099,9.6403,548800.0],["2025-03-28",9.6499,9.8228,9.5347,9.8035,518300.0],["2025-03-31",9.6211,9.6691,9.3619,9.4003,845800.0],["2025-04-01",9.3907,9.5347,9.2658,9.3619,574100.0],["2025-04-02",9.2274,9.2946,9.141,9.2754,434700.0],["2025-04-03",9.0546,9.1314,8.6897,8.6897,676500.0],["2025-04-04",8.4017,8.6513,8.2,8.3921,1699800.0],["2025-04-07",8.2384,9.2082,8.2,8.9778,1157600.0],["2025-04-08",9.1698,9.1698,8.1136,8.1712,1122500.0],["2025-04-09",8.2192,8.8626,7.9888,8.6129,981800.0],["2025-04-10",8.4977,8.5649,8.2672,8.4017,577600.0],["2025-04-11",8.4977,8.9778,8.4305,8.9202,627000.0],["2025-04-14",8.9682,8.9682,8.5457,8.5649,434900.0],["2025-04-15",8.5457,8.5457,8.3537,8.3537,434200.0],["2025-04-16",8.3729,8.5265,8.2672,8.4977,551500.0],["2025-04-17",8.5265,8.9106,8.5073,8.853,481200.0],["2025-04-21",8.7377,8.8338,8.6513,8.7473,361400.0],["2025-04-22",8.8338,8.8722,8.5745,8.6513,372800.0],["2025-04-23",8.7569,8.9298,8.5361,8.8914,405500.0],["2025-04-24",8.9394,9.045,8.7281,8.997,381200.0],["2025-04-25",8.9874,9.2946,8.8914,9.1986,368200.0],["2025-04-28",9.1506,9.2946,9.0738,9.1698,393200.0],["2025-04-29",9.1314,9.3427,9.1218,9.285,336000.0],["2025-04-30",9.189,9.3139,9.0738,9.1602,418600.0],["2025-05-01",9.2274,9.3811,9.1506,9.3139,534000.0],["2025-05-02",9.4291,9.4867,9.2562,9.4195,390100.0],["2025-05-05",9.6019,9.7075,9.4387,9.5635,520100.0],["2025-05-06",9.8516,9.8516,9.4195,9.5059,669100.0],["2025-05-07",9.4579,9.4579,9.0354,9.3427,785300.0],["2025-05-08",9.3715,9.4483,9.0834,9.285,568400.0],["2025-05-09",9.4003,9.5539,9.3523,9.5251,506900.0],["2025-05-12",9.7075,9.8516,9.3523,9.4099,811400.0],["2025-05-13",9.4579,9.5731,9.3139,9.4291,779800.0],["2025-05-14",9.4579,9.6499,9.4579,9.5347,729300.0],["2025-05-15",9.4003,9.5635,9.285,9.5251,417100.0],["2025-05-16",9.5731,9.6979,9.4675,9.6595,561600.0],["2025-05-19",9.6307,9.8228,9.5827,9.7459,646900.0],["2025-05-20",9.7651,9.9956,9.7267,9.986,797000.0],["2025-05-21",9.938,10.0052,9.7363,9.7459,554100.0],["2025-05-22",9.6595,9.6979,9.2082,9.2082,591000.0],["2025-05-23",9.1218,9.4099,9.093,9.3811,415600.0],["2025-05-27",9.4099,9.5635,9.3235,9.5251,494700.0],["2025-05-28",9.4099,9.4963,9.093,9.093,845100.0],["2025-05-29",9.0546,9.2466,9.045,9.2178,400600.0],["2025-05-30",9.2082,9.3144,9.1213,9.2757,456500.0],["2025-06-02",9.2661,9.4784,9.2178,9.324,391700.0],["2025-06-03",9.2661,9.3723,8.8607,9.2757,483400.0],["2025-06-04",9.2757,9.4495,9.1889,9.3626,328600.0],["2025-06-05",9.3626,9.4109,9.1792,9.3337,313200.0],["2025-06-06",9.4109,9.4784,9.1213,9.2564,504500.0],["2025-06-09",9.2468,9.3723,9.131,9.2564,451000.0],["2025-06-10",9.353,9.4109,9.2275,9.295,361600.0],["2025-06-11",9.3047,9.5364,9.2371,9.4784,857200.0],["2025-06-12",9.4688,9.7004,9.3144,9.5557,619100.0],["2025-06-13",9.7487,9.8935,9.4495,9.8356,856900.0],["2025-06-16",9.7873,9.8935,9.5074,9.6522,637200.0],["2025-06-17",9.7487,10.212,9.7197,10.1348,1032400.0],["2025-06-18",10.1251,10.2313,9.9997,10.1734,706800.0],["2025-06-20",10.1734,10.1831,9.7294,9.7777,568400.0],["2025-06-23",9.8645,10.0576,9.4688,9.4977,636200.0],["2025-06-24",9.353,9.5846,9.1213,9.5267,976300.0],["2025-06-25",9.5943,9.8549,9.4784,9.7294,494400.0],["2025-06-26",9.739,9.7584,9.4784,9.4977,528200.0],["2025-06-27",9.4591,9.6618,9.3626,9.4109,1694200.0],["2025-06-30",9.3626,9.4012,9.2275,9.2661,693000.0],["2025-07-01",9.2661,9.4881,9.1985,9.3723,482100.0],["2025-07-02",9.4302,9.8549,9.4012,9.8452,640400.0],["2025-07-03",9.8549,9.9224,9.7101,9.8935,286100.0],["2025-07-07",9.8549,10.3182,9.8549,10.0383,568400.0],["2025-07-08",10.0286,10.1251,9.8838,9.9224,464700.0],["2025-07-09",9.9128,9.9128,9.546,9.6136,508600.0],["2025-07-10",9.6715,10.2024,9.6329,9.9997,773500.0],["2025-07-11",10.1058,10.1831,9.9514,10.1155,487100.0],["2025-07-14",9.9997,10.0286,9.6039,9.8742,629400.0],["2025-07-15",9.8742,9.8742,9.6039,9.6039,437200.0],["2025-07-16",9.5557,9.6522,9.4591,9.4784,419200.0],["2025-07-17",9.5074,9.768,9.4591,9.7294,468900.0],["2025-07-18",9.7777,9.8452,9.6136,9.6425,423400.0],["2025-07-21",9.6522,9.7487,9.5557,9.6232,691500.0],["2025-07-22",9.6715,9.7777,9.6425,9.7004,440300.0],["2025-07-23",9.7777,10.1251,9.7777,10.0576,517900.0],["2025-07-24",10.019,10.1637,9.9128,9.9417,334700.0],["2025-07-25",9.8452,9.99,9.7101,9.8645,355600.0],["2025-07-28",9.9804,10.1444,9.9417,10.1058,605500.0],["2025-07-29",10.0093,10.2603,9.9417,10.212,594300.0],["2025-07-30",10.3761,10.7525,9.99,10.3471,1253500.0],["2025-07-31",10.4919,10.7429,10.3568,10.5016,947800.0],["2025-08-01",10.4919,10.4919,10.1155,10.2796,789000.0],["2025-08-04",10.2506,10.685,10.2506,10.405,687000.0],["2025-08-05",10.5498,10.8684,10.3182,10.7911,818600.0],["2025-08-06",10.685,10.9842,10.6271,10.6657,582500.0],["2025-08-07",10.6657,10.6753,10.2603,10.405,623000.0],["2025-08-08",10.463,10.6367,10.1058,10.1927,652600.0],["2025-08-11",10.1155,10.2024,9.8163,9.9031,573300.0],["2025-08-12",9.9031,10.2796,9.8645,10.0093,553300.0],["2025-08-13",10.0479,10.2217,9.9514,10.2217,457800.0],["2025-08-14",10.241,10.2989,10.1155,10.1251,379000.0],["2025-08-15",10.0576,10.3664,9.9804,10.2796,963600.0],["2025-08-18",10.2603,10.6077,10.212,10.5498,423700.0],["2025-08-19",10.6174,10.6174,10.2796,10.3375,592800.0],["2025-08-20",10.463,10.6174,10.3954,10.5981,363900.0],["2025-08-21",10.6174,10.9938,10.5884,10.9745,472900.0],["2025-08-22",11.0228,11.2062,10.9263,11.0517,456700.0],["2025-08-25",11.129,11.1772,10.907,11.0614,413200.0],["2025-08-26",11.0711,11.0711,10.878,11.0421,346700.0],["2025-08-27",10.9745,11.2255,10.9263,11.1772,310000.0],["2025-08-28",11.2544,11.3413,11.0904,11.2931,399000.0],["2025-08-29",11.293,11.3416,11.128,11.2833,306000.0],["2025-09-02",11.2833,11.3902,11.1862,11.3416,378400.0],["2025-09-03",11.4581,11.73,11.3416,11.3707,607800.0],["2025-09-04",11.2639,11.4484,11.1571,11.3513,333400.0],["2025-09-05",11.4678,11.7203,11.4581,11.6912,567200.0],["2025-09-08",11.8368,12.1281,11.662,12.031,838000.0],["2025-09-09",12.0019,12.0893,11.8077,12.0116,732400.0],["2025-09-10",11.8465,12.0019,11.7786,11.9728,588300.0],["2025-09-11",11.8465,11.9922,11.7106,11.9825,399700.0],["2025-09-12",12.1184,12.2349,11.866,12.0505,458800.0],["2025-09-15",12.1961,12.9535,12.1573,12.6622,849300.0],["2025-09-16",12.6234,12.9341,12.4777,12.8564,701700.0],["2025-09-17",12.8273,13.0603,12.701,12.905,520600.0],["2025-09-18",12.8661,12.8758,12.6428,12.769,396100.0],["2025-09-19",12.6719,12.6913,12.2544,12.3418,837000.0],["2025-09-22",12.3806,12.4971,12.1378,12.1767,459300.0],["2025-09-23",12.2738,12.4583,12.1864,12.2544,505100.0],["2025-09-24",12.2835,12.4097,12.1476,12.2835,393000.0],["2025-09-25",12.2738,12.3223,12.0019,12.167,442100.0],["2025-09-26",12.1573,12.2349,12.0407,12.099,321100.0],["2025-09-29",12.0213,12.0213,11.6232,11.7203,404200.0],["2025-09-30",11.6329,11.7203,11.5067,11.5261,424200.0],["2025-10-01",11.5067,11.73,11.5067,11.6718,310100.0],["2025-10-02",11.6426,11.662,11.429,11.5552,463400.0],["2025-10-03",11.5067,11.73,11.4581,11.73,603000.0],["2025-10-06",11.7494,11.7786,11.3513,11.361,439400.0],["2025-10-07",11.3028,11.3513,11.0503,11.1183,521700.0],["2025-10-08",11.1862,11.1959,10.8464,10.9143,418800.0],["2025-10-09",10.9629,11.1668,10.9338,11.0309,372800.0],["2025-10-10",10.9046,11.0406,10.623,10.6716,478500.0],["2025-10-13",10.759,10.8949,10.691,10.827,392200.0],["2025-10-14",10.5162,10.691,10.458,10.6036,508100.0],["2025-10-15",10.7493,10.9338,10.7007,10.9338,493500.0],["2025-10-16",10.9823,11.3222,10.8658,10.8852,801900.0],["2025-10-17",10.8367,11.2251,10.759,11.1571,492100.0],["2025-10-20",11.2057,11.4873,11.2057,11.429,677700.0],["2025-10-21",11.2833,11.4193,11.1668,11.1668,391300.0],["2025-10-22",11.2639,11.5746,11.1959,11.5649,322000.0],["2025-10-23",11.7689,12.2835,11.7689,12.1961,620900.0],["2025-10-24",12.099,12.2252,11.8077,11.8562,554200.0],["2025-10-27",11.8757,12.0505,11.7883,11.9436,351300.0],["2025-10-28",12.0407,12.3612,12.031,12.2641,467200.0],["2025-10-29",12.3709,12.4583,12.1281,12.2058,532800.0],["2025-10-30",12.1184,12.167,12.0213,12.099,415000.0],["2025-10-31",12.167,12.2252,12.0116,12.2252,398000.0],["2025-11-03",12.167,12.2349,12.0019,12.1087,443100.0],["2025-11-04",11.8465,12.0116,11.6815,11.9242,432000.0],["2025-11-05",12.0893,12.1281,11.6815,12.099,507100.0],["2025-11-06",12.031,12.701,12.0213,12.5165,726900.0],["2025-11-07",12.5554,12.6039,12.2641,12.3418,785000.0],["2025-11-10",12.3709,12.4971,12.099,12.4292,607300.0],["2025-11-11",12.536,12.6816,12.332,12.5068,648200.0],["2025-11-12",12.4097,12.701,12.3806,12.6234,664600.0],["2025-11-13",12.6039,12.7884,12.4389,12.4583,613500.0],["2025-11-14",12.4,12.5165,12.1378,12.4389,639800.0],["2025-11-17",12.3806,12.5942,12.2738,12.468,608600.0],["2025-11-18",12.4583,13.1671,12.3321,13.1089,1409300.0],["2025-11-19",12.9244,13.0409,12.6039,12.6331,488000.0],["2025-11-20",12.6622,12.8855,12.1087,12.1864,607300.0],["2025-11-21",12.1864,12.7399,12.0796,12.7205,698300.0],["2025-11-24",12.6428,12.6428,12.1573,12.4874,491500.0],["2025-11-25",12.2835,12.3223,11.9825,12.1476,527400.0],["2025-11-26",12.0796,12.332,11.9048,11.9631,603000.0],["2025-11-28",11.8757,11.9728,11.662,11.8757,287500.0],["2025-12-01",11.9145,11.9922,11.6815,11.7106,694500.0],["2025-12-02",11.662,11.8174,11.4096,11.7397,647400.0],["2025-12-03",11.8951,12.0505,11.8174,11.8951,492200.0],["2025-12-04",11.8368,11.8757,11.6038,11.6135,433600.0],["2025-12-05",11.662,11.7009,11.4484,11.4873,450000.0],["2025-12-08",11.4193,11.6426,11.3513,11.429,394700.0],["2025-12-09",11.3999,11.3999,11.1668,11.2057,425400.0],["2025-12-10",11.1668,11.1862,10.8949,11.0794,640800.0],["2025-12-11",11.06,11.0988,10.8949,11.0017,742900.0],["2025-12-12",10.9726,10.9726,10.7493,10.8172,631000.0],["2025-12-15",10.759,11.0115,10.759,10.9435,603700.0],["2025-12-16",10.8172,10.992,10.7396,10.8367,571700.0],["2025-12-17",11.0017,11.0017,10.7687,10.8172,458200.0],["2025-12-18",10.7493,10.8172,10.4968,10.5356,637600.0],["2025-12-19",10.5162,10.623,10.4288,10.5745,931400.0],["2025-12-22",10.6328,10.759,10.458,10.4774,599900.0],["2025-12-23",10.4871,10.4871,10.3317,10.3997,521200.0],["2025-12-24",10.3997,10.4191,10.2832,10.3997,220500.0],["2025-12-26",10.39,10.5842,10.3317,10.4871,364000.0],["2025-12-29",10.4385,10.5842,10.4191,10.5551,448600.0],["2025-12-30",10.5357,10.5357,10.1958,10.2055,542200.0],["2025-12-31",10.1861,10.2832,10.0696,10.2832,560200.0],["2026-01-02",10.2929,10.3123,10.0113,10.1472,783900.0],["2026-01-05",10.4483,10.5745,10.2055,10.2346,719700.0],["2026-01-06",10.3414,10.7881,10.3414,10.4871,672100.0],["2026-01-07",10.8075,11.3902,10.691,11.3319,945000.0],["2026-01-08",11.4873,11.5552,11.1571,11.5358,689300.0],["2026-01-09",11.4096,11.4387,11.0697,11.3416,660000.0],["2026-01-12",11.3416,11.4873,11.1862,11.2833,463500.0],["2026-01-13",11.497,11.8465,11.4678,11.6329,684200.0],["2026-01-14",11.7689,11.8562,11.5164,11.5649,970300.0],["2026-01-15",11.3902,11.5746,11.1571,11.5067,623400.0],["2026-01-16",11.5746,11.7591,11.497,11.5941,722200.0],["2026-01-20",11.5649,11.6038,11.3513,11.4096,464400.0],["2026-01-21",11.5358,11.6329,11.361,11.6135,406400.0],["2026-01-22",11.6329,11.6912,11.2833,11.5261,817800.0],["2026-01-23",11.662,11.8465,11.5455,11.5649,510800.0],["2026-01-26",11.7106,11.8465,11.4678,11.497,479200.0],["2026-01-27",11.4775,11.7591,11.4775,11.6135,539100.0],["2026-01-28",11.7786,11.9631,11.6329,11.9048,485800.0],["2026-01-29",12.0407,12.1864,11.7397,12.0407,838000.0],["2026-01-30",12.0505,12.5651,11.9922,12.5457,845300.0],["2026-02-02",12.1184,12.5263,12.0893,12.4389,644800.0],["2026-02-03",12.4874,12.536,12.2252,12.4583,537100.0],["2026-02-04",12.3903,12.4194,12.0602,12.2544,580300.0],["2026-02-05",12.1281,12.5263,12.1281,12.1378,490000.0],["2026-02-06",12.1184,12.8855,12.1087,12.7593,521600.0],["2026-02-09",12.6816,12.8564,12.5942,12.8079,411000.0],["2026-02-10",12.8661,12.9826,12.6719,12.8564,635200.0],["2026-02-11",13.07,13.3225,13.0118,13.1866,755700.0],["2026-02-12",12.6525,13.2351,12.5263,12.7205,837100.0],["2026-02-13",12.7787,13.439,12.7787,13.1866,1098100.0],["2026-02-17",13.2254,13.7109,13.2254,13.6235,1239000.0],["2026-02-18",13.9731,14.3227,13.7692,14.1867,1353200.0],["2026-02-19",14.2061,14.4974,13.9634,14.4489,960700.0],["2026-02-20",14.4198,14.7014,14.2158,14.6916,602600.0],["2026-02-23",14.478,14.5848,14.2547,14.5266,678600.0],["2026-02-24",14.5654,14.9247,14.5363,14.8859,682500.0],["2026-02-25",14.8859,15.1772,14.6916,15.148,581900.0],["2026-02-26",15.0412,15.5364,14.9635,15.4976,1120400.0],["2026-02-27",15.6245,16.0835,15.4976,15.9956,1109800.0],["2026-03-02",16.3374,16.5132,15.4976,16.3179,1240300.0],["2026-03-03",15.9273,16.1812,15.5464,16.0835,865100.0],["2026-03-04",15.8784,16.2984,15.7906,16.2105,611000.0],["2026-03-05",16.1128,16.1519,15.4976,15.7515,1031200.0],["2026-03-06",15.6245,15.8296,15.2242,15.5757,663000.0],["2026-03-09",15.6245,15.7222,15.3804,15.4195,1383900.0],["2026-03-10",15.4195,15.5562,14.9312,15.0386,901100.0],["2026-03-11",15.1265,15.2339,14.7457,14.9605,825400.0],["2026-03-12",14.8629,14.8629,13.7398,13.7398,1007500.0],["2026-03-13",13.691,13.7691,13.1246,13.3199,862700.0],["2026-03-16",13.5348,14.0035,13.4957,13.9449,847900.0],["2026-03-17",13.9937,14.023,13.6129,13.818,624400.0],["2026-03-18",13.9742,14.4039,13.8375,14.1109,1075300.0],["2026-03-19",13.9058,14.7945,13.7789,14.5992,565600.0],["2026-03-20",14.6773,14.6773,14.1793,14.3062,633400.0],["2026-03-23",14.0035,14.7945,14.0035,14.7457,621500.0],["2026-03-24",14.9703,15.605,14.8629,15.5269,576400.0],["2026-03-25",15.4781,15.4781,14.7847,14.9312,466200.0],["2026-03-26",14.9898,15.2437,14.7945,14.8629,612100.0],["2026-03-27",14.7847,15.107,14.648,14.8238,801100.0],["2026-03-30",14.9605,15.0582,14.5211,14.6382,544800.0],["2026-03-31",14.7945,15.1265,14.7554,14.8921,403600.0],["2026-04-01",14.98,15.0875,14.8238,14.8629,469200.0],["2026-04-02",14.8043,15.4585,14.7457,15.3804,411500.0],["2026-04-06",15.3706,15.4878,15.1753,15.3706,435100.0],["2026-04-07",15.3706,15.5953,14.8824,14.9117,632500.0],["2026-04-08",14.5992,15.107,14.5601,15.0972,474700.0],["2026-04-09",15.1656,15.3999,14.9703,15.0777,498900.0],["2026-04-10",14.9214,15.1265,14.6968,15.1168,520700.0],["2026-04-13",15.1753,15.6343,15.1558,15.3414,611500.0],["2026-04-14",15.3609,15.4488,14.8531,14.9214,474700.0],["2026-04-15",15.4195,15.5464,15.0191,15.107,479100.0],["2026-04-16",15.0289,15.2339,14.9507,15.107,468900.0],["2026-04-17",15.3316,15.8199,14.98,15.5171,832900.0],["2026-04-20",15.2925,15.6343,15.0386,15.5074,582300.0],["2026-04-21",15.605,15.6245,15.0191,15.1265,608300.0],["2026-04-22",15.3316,15.9761,15.0582,15.8589,849700.0],["2026-04-23",15.9859,16.2202,15.8003,15.8199,526900.0],["2026-04-24",15.9468,16.3765,15.7027,16.3667,526000.0],["2026-04-27",16.3472,16.6987,15.9761,16.5816,621300.0],["2026-04-28",16.8159,16.9819,16.5327,16.728,438900.0],["2026-04-29",17.2065,17.5776,17.1577,17.4214,749400.0],["2026-04-30",17.2847,17.4311,17.0796,17.3042,552100.0],["2026-05-01",17.3823,17.7436,17.0894,17.7143,544900.0],["2026-05-04",17.646,18.1342,17.6264,18.1147,595300.0],["2026-05-05",17.8608,18.7495,17.6655,18.6127,1227100.0],["2026-05-06",18.1831,18.7299,18.0561,18.3491,839900.0],["2026-05-07",19.0131,19.1596,17.8803,18.4272,857300.0],["2026-05-08",18.3979,19.1401,18.3784,19.0717,610600.0],["2026-05-11",19.3842,19.56,18.6518,18.6713,1049900.0],["2026-05-12",18.6518,18.6811,18.2612,18.5151,663100.0],["2026-05-13",18.5737,18.5834,17.7143,18.31,878800.0],["2026-05-14",18.1733,18.5053,18.0464,18.3198,471800.0],["2026-05-15",18.2026,18.603,18.1049,18.4858,653500.0],["2026-05-18",18.5834,19.4623,18.5249,18.8178,1701200.0],["2026-05-19",18.9448,19.1401,18.3003,18.3979,843500.0],["2026-05-20",18.4858,19.228,18.4174,19.2182,889900.0],["2026-05-21",19.0815,19.4623,18.7788,18.8373,500700.0],["2026-05-22",18.8471,18.8471,18.1733,18.3881,612300.0],["2026-05-26",18.1831,18.476,17.8706,17.9975,680200.0],["2026-05-27",17.9389,17.9585,17.1968,17.2749,657100.0],["2026-05-28",17.2651,17.2944,16.1323,16.23,876700.0],["2026-05-29",16.16,16.2,15.81,16.08,659700.0],["2026-06-01",16.03,16.6,15.9,16.4,510900.0],["2026-06-02",16.45,16.56,16.07,16.19,408900.0],["2026-06-03",16.2,16.27,15.9,15.97,409300.0],["2026-06-04",15.94,16.15,15.81,15.97,445800.0],["2026-06-05",15.89,16.53,15.89,16.44,570700.0],["2026-06-08",16.53,16.66,16.16,16.44,474000.0],["2026-06-09",16.43,16.64,16.26,16.47,664700.0],["2026-06-10",16.56,16.88,16.28,16.43,574500.0],["2026-06-11",16.76,17.12,16.36,16.38,625600.0],["2026-06-12",16.15,17.14,16.08,17.08,583600.0],["2026-06-15",17.06,17.22,16.53,16.86,609400.0],["2026-06-16",16.87,17.12,16.41,16.78,546100.0],["2026-06-17",16.78,16.91,16.37,16.6,338000.0],["2026-06-18",16.4,17.08,16.18,17.07,906300.0],["2026-06-22",17.02,17.69,17.01,17.56,684500.0],["2026-06-23",17.44,17.96,17.13,17.89,571500.0],["2026-06-24",17.68,17.78,16.93,16.94,577200.0],["2026-06-25",16.97,17.03,15.7,15.93,622800.0],["2026-06-26",15.83,15.83,14.5,15.12,1653600.0],["2026-06-29",15.08,15.3,14.38,14.39,1193700.0],["2026-06-30",14.31,14.46,13.84,14.01,907300.0],["2026-07-01",13.81,14.38,13.81,14.25,775300.0],["2026-07-02",14.75,15.23,14.65,14.86,968500.0],["2026-07-06",14.86,15.67,14.66,15.22,552797.76721],["2026-07-07",15.04,15.53,15.04,15.45,494595.256703],["2026-07-08",15.65,16.12,15.52,15.99,525900.853165],["2026-07-09",15.83,15.89,14.925,15.32,501192.282184],["2026-07-10",15.58,16.45,15.46,16.39,922394.171122],["2026-07-13",16.62,16.71,15.8,15.83,666629.802068],["2026-07-14",16.07,16.52,16.07,16.18,459099.340776],["2026-07-15",15.89,16.3625,15.56,16.03,554695.836289],["2026-07-16",16.03,16.23,15.68,15.78,507193.972205],["2026-07-17",15.62,15.65,15.17,15.4,414484.418202],["2026-07-20",15.63,16.09,15.63,15.82,429794.720398],["2026-07-21",16.01,16.47,15.94,16.29,333229.734343],["2026-07-22",16.29,16.41,15.9625,16.04,417671.485321],["2026-07-23",16.14,16.69,16.07,16.58,732152.252837],["2026-07-24",16.66,17.03,16.45,16.61,422018.739422],["2026-07-27",16.3,16.64,16.2,16.39,556638.146601],["2026-07-28",16.36,16.81,16.27,16.39,615570.948048],["2026-07-29",17.39,17.39,16.28,16.75,901262.829869],["2026-07-30",16.77,17.33,16.62,17.23,574284.221276],["2026-07-31",17.21,17.66,17.105,17.39,596607.465004]]}