{"t":"ATEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-03-21",12.833,15.3996,12.6743,15.1289,12702100.0],["2014-03-24",15.1756,15.2129,14.065,14.233,686800.0],["2014-03-25",14.4196,14.4196,13.9996,14.1863,685600.0],["2014-03-26",14.1023,14.233,12.721,13.0757,1171300.0],["2014-03-27",13.0477,13.309,12.7397,13.2997,432800.0],["2014-03-28",13.477,13.9996,13.2343,13.6823,412700.0],["2014-03-31",13.729,14.037,13.729,14.037,516900.0],["2014-04-01",14.093,14.2703,13.9063,14.205,283100.0],["2014-04-02",14.2423,14.2423,13.6823,13.7197,483300.0],["2014-04-03",13.729,13.8503,13.533,13.7197,449000.0],["2014-04-04",13.561,13.8597,12.9357,13.2157,365800.0],["2014-04-07",13.1597,13.3277,12.777,12.8983,388500.0],["2014-04-08",12.7677,13.001,12.637,12.8423,242900.0],["2014-04-09",12.7023,13.1783,12.609,12.945,308900.0],["2014-04-10",13.0663,13.1783,12.0584,12.441,613700.0],["2014-04-11",12.2917,12.721,12.273,12.6557,607100.0],["2014-04-14",12.9263,13.1783,12.7957,13.1783,540800.0],["2014-04-15",13.141,13.6263,12.8143,13.505,550900.0],["2014-04-16",14.373,14.373,13.813,14.0183,546800.0],["2014-04-17",13.925,14.233,13.3463,13.757,364200.0],["2014-04-21",13.5423,14.1116,13.309,13.3183,253400.0],["2014-04-22",13.3277,13.5983,12.9917,13.2997,95200.0],["2014-04-23",13.3463,13.4583,12.4877,12.637,247900.0],["2014-04-24",12.8143,12.8143,11.7597,11.9837,311800.0],["2014-04-25",12.0677,12.189,11.5544,11.8997,426400.0],["2014-04-28",11.993,12.4224,11.9557,12.0117,548600.0],["2014-04-29",12.105,12.3664,11.993,12.2077,270400.0],["2014-04-30",12.2637,12.301,12.0117,12.217,316300.0],["2014-05-01",12.245,12.553,12.0957,12.1704,522600.0],["2014-05-02",12.3104,12.385,10.3224,11.573,1524200.0],["2014-05-05",11.4517,11.9557,11.1251,11.4517,154000.0],["2014-05-06",11.4704,11.573,10.8637,10.8824,105000.0],["2014-05-07",10.8731,10.9477,9.5198,10.7517,347500.0],["2014-05-08",10.6957,10.9664,10.4997,10.7891,234400.0],["2014-05-09",10.7331,11.3117,10.6304,11.3117,281300.0],["2014-05-12",11.1717,11.4704,11.0597,11.3864,248100.0],["2014-05-13",11.4144,11.9837,10.4717,11.0597,813100.0],["2014-05-14",10.9944,11.629,10.6677,11.2277,334000.0],["2014-05-15",11.1251,11.461,10.7517,11.4237,216400.0],["2014-05-16",11.3864,11.4237,10.9757,11.0411,189100.0],["2014-05-19",10.9571,11.0131,10.4997,10.4997,363300.0],["2014-05-20",10.5464,10.7984,10.0704,10.0797,319600.0],["2014-05-21",10.0984,10.2571,9.7718,9.9397,179400.0],["2014-05-22",9.9491,10.0797,9.7718,9.9211,262700.0],["2014-05-23",9.9397,10.0331,9.8464,9.9304,126300.0],["2014-05-27",9.9584,10.4437,9.6878,10.2757,703700.0],["2014-05-28",10.3131,10.3877,9.9957,10.2571,336100.0],["2014-05-29",10.4531,11.2837,10.2571,10.6677,534500.0],["2014-05-30",10.6771,10.7797,10.4904,10.6771,318100.0],["2014-06-02",10.7331,10.8264,10.2104,10.3971,320800.0],["2014-06-03",10.3691,10.5184,10.1171,10.2664,303400.0],["2014-06-04",10.3597,10.3877,10.1077,10.2291,256600.0],["2014-06-05",10.1824,10.2757,10.0797,10.2664,237900.0],["2014-06-06",10.2477,10.5651,10.2384,10.4624,203900.0],["2014-06-09",10.6397,11.3117,10.5464,11.0877,425700.0],["2014-06-10",11.1344,11.3864,10.8357,11.2744,195700.0],["2014-06-11",11.237,11.3304,10.8917,11.0971,280800.0],["2014-06-12",11.1437,11.3117,11.0784,11.2464,285700.0],["2014-06-13",11.3584,11.8344,11.0877,11.5824,310900.0],["2014-06-16",11.6477,12.1237,11.4984,11.909,250300.0],["2014-06-17",11.9557,12.273,11.7597,12.273,423000.0],["2014-06-18",12.3664,12.413,11.6944,11.9277,618300.0],["2014-06-19",12.0117,12.0957,11.7317,11.8344,258300.0],["2014-06-20",11.8997,12.273,11.8157,11.8437,564500.0],["2014-06-23",11.937,12.0397,11.545,11.993,286000.0],["2014-06-24",12.0304,12.217,11.741,11.8904,351100.0],["2014-06-25",11.8997,12.1237,11.825,11.8904,111200.0],["2014-06-26",11.9184,11.965,11.629,11.7597,155700.0],["2014-06-27",11.769,12.1797,11.5637,11.601,1256400.0],["2014-06-30",11.7784,12.5437,11.3117,12.413,791200.0],["2014-07-01",12.553,12.833,12.385,12.7863,381800.0],["2014-07-02",12.7023,12.8237,12.4504,12.5157,198000.0],["2014-07-03",12.5903,12.749,12.525,12.693,68700.0],["2014-07-07",12.7117,12.749,12.4504,12.4597,112500.0],["2014-07-08",12.4037,12.4597,11.8717,12.0584,369000.0],["2014-07-09",12.0024,12.049,11.5824,11.7784,222800.0],["2014-07-10",11.545,11.545,11.1997,11.4237,340100.0],["2014-07-11",11.4424,11.6104,11.3024,11.3864,98200.0],["2014-07-14",11.5077,11.741,11.4144,11.7317,82500.0],["2014-07-15",11.7037,11.937,11.6944,11.8064,110000.0],["2014-07-16",11.9184,11.9464,11.7504,11.7877,107500.0],["2014-07-17",11.657,11.7597,11.405,11.433,136800.0],["2014-07-18",11.4144,11.6477,11.377,11.5544,68000.0],["2014-07-21",11.517,11.629,11.3117,11.4517,99900.0],["2014-07-22",11.5264,12.0864,11.4517,12.0677,157600.0],["2014-07-23",12.0397,12.2544,11.8997,12.1144,147300.0],["2014-07-24",12.0677,12.413,12.0024,12.1144,182500.0],["2014-07-25",12.049,12.329,11.9184,12.2077,73100.0],["2014-07-28",12.2264,12.2917,11.7224,11.825,136800.0],["2014-07-29",11.881,12.245,11.2277,11.6197,256600.0],["2014-07-30",11.6664,12.245,11.5917,12.0677,460500.0],["2014-07-31",9.7438,10.9197,8.6424,10.0797,1816600.0],["2014-08-01",10.1451,10.7331,10.0051,10.6957,441900.0],["2014-08-04",10.7331,10.9104,10.1544,10.4531,233500.0],["2014-08-05",10.4437,10.4437,9.8651,10.0704,317200.0],["2014-08-06",9.9491,10.6957,9.9491,10.3877,258300.0],["2014-08-07",10.4531,10.4531,9.7344,10.0051,314300.0],["2014-08-08",9.9771,10.0984,9.7251,9.8744,94200.0],["2014-08-11",9.8838,10.0704,9.7811,10.0424,117200.0],["2014-08-12",10.0237,10.1264,9.7811,9.8838,161600.0],["2014-08-13",9.9677,10.1637,9.8277,10.0704,112200.0],["2014-08-14",10.0704,10.0704,9.5851,9.7438,222200.0],["2014-08-15",9.8837,9.8837,9.4264,9.6504,160900.0],["2014-08-18",9.7158,9.9211,9.6038,9.8838,160200.0],["2014-08-19",9.8558,10.0424,9.8091,10.0237,120600.0],["2014-08-20",10.0051,10.2944,9.8651,10.1077,236100.0],["2014-08-21",10.0704,10.3691,9.9957,10.3691,137700.0],["2014-08-22",10.3411,10.4997,10.1264,10.4157,272100.0],["2014-08-25",10.5371,10.5371,10.2571,10.3597,144500.0],["2014-08-26",10.4624,10.4624,10.1544,10.2664,145000.0],["2014-08-27",10.3224,10.3784,9.8837,10.1357,212600.0],["2014-08-28",10.0331,10.7144,10.0051,10.3691,312900.0],["2014-08-29",10.3877,11.0411,10.3691,10.8824,318000.0],["2014-09-02",10.9664,11.0971,10.5651,10.9757,236900.0],["2014-09-03",11.0037,11.2744,10.6397,10.8451,219500.0],["2014-09-04",10.8357,11.1064,10.5651,10.9664,220400.0],["2014-09-05",10.8731,10.9477,10.5931,10.7797,121700.0],["2014-09-08",10.7331,10.9664,10.7237,10.8731,204400.0],["2014-09-09",10.8824,10.9664,10.5184,10.6491,157200.0],["2014-09-10",10.6211,10.6677,10.3037,10.4157,96900.0],["2014-09-11",10.3504,10.4531,10.0984,10.2011,143600.0],["2014-09-12",10.1731,10.1731,9.9957,10.1077,98000.0],["2014-09-15",10.0891,10.4157,10.0611,10.2757,104000.0],["2014-09-16",10.2384,10.3784,10.0331,10.2851,78400.0],["2014-09-17",10.2197,10.6864,10.1077,10.4157,130500.0],["2014-09-18",9.5384,9.8837,9.1931,9.4638,1564200.0],["2014-09-19",9.4731,9.6224,9.2398,9.3331,176400.0],["2014-09-22",9.2678,9.3051,8.9131,9.0624,355300.0],["2014-09-23",8.9318,8.9504,8.6518,8.8104,310800.0],["2014-09-24",8.6424,9.1371,8.3998,9.1091,415200.0],["2014-09-25",9.0064,9.0064,8.6145,8.8198,209300.0],["2014-09-26",8.7731,8.9318,8.6331,8.9224,186900.0],["2014-09-29",8.8291,8.8291,8.5491,8.7451,175000.0],["2014-09-30",8.6798,8.6798,8.3905,8.5024,312300.0],["2014-10-01",8.3998,8.4745,7.9798,8.0825,348400.0],["2014-10-02",7.8771,7.9985,7.3451,7.9145,541600.0],["2014-10-03",7.8865,7.8865,7.3358,7.5225,399400.0],["2014-10-06",7.5318,7.6065,7.4571,7.4665,272500.0],["2014-10-07",7.4665,7.5598,7.3078,7.3731,348600.0],["2014-10-08",6.1038,6.1505,4.0599,4.2466,5162200.0],["2014-10-09",4.2466,4.6012,4.2092,4.4239,2740900.0],["2014-10-10",4.4146,4.4612,3.8266,3.9292,1203100.0],["2014-10-13",4.0599,4.1066,3.7986,3.9012,558500.0],["2014-10-14",3.9012,3.9666,3.7799,3.7892,866900.0],["2014-10-15",3.7426,3.8266,3.6772,3.7986,781700.0],["2014-10-16",3.7986,3.9852,3.7986,3.8452,512800.0],["2014-10-17",3.8826,3.9199,3.7799,3.8546,744500.0],["2014-10-20",3.8732,3.9386,3.8172,3.9012,246000.0],["2014-10-21",3.9479,3.9852,3.7892,3.8172,421800.0],["2014-10-22",3.8079,3.8359,3.7426,3.7426,426900.0],["2014-10-23",3.8359,3.8359,3.7519,3.8079,555900.0],["2014-10-24",3.8079,3.8266,3.7426,3.7892,282500.0],["2014-10-27",3.7799,3.8266,3.7426,3.7799,278700.0],["2014-10-28",3.7799,3.8639,3.7519,3.8172,344600.0],["2014-10-29",3.8266,3.8826,3.7892,3.8359,367200.0],["2014-10-30",3.8452,3.9946,3.8266,3.9386,656700.0],["2014-10-31",3.8919,4.3212,3.8919,4.1066,879100.0],["2014-11-03",4.1066,4.3026,4.0132,4.0132,536400.0],["2014-11-04",4.0132,4.1066,3.9199,3.9479,416300.0],["2014-11-05",3.9479,3.9666,3.8172,3.9012,364000.0],["2014-11-06",3.8732,3.9012,3.8266,3.8546,246900.0],["2014-11-07",3.8359,3.9852,3.8266,3.9012,278600.0],["2014-11-10",3.9572,3.9852,3.8359,3.8732,252100.0],["2014-11-11",3.9012,3.9386,3.8359,3.8919,276400.0],["2014-11-12",3.8826,3.9012,3.8359,3.8452,198900.0],["2014-11-13",3.8359,3.9199,3.8359,3.8826,287700.0],["2014-11-14",3.8826,4.0132,3.7612,3.9479,362300.0],["2014-11-17",3.9199,3.9946,3.8452,3.8452,275400.0],["2014-11-18",3.8266,3.9479,3.8266,3.9012,183000.0],["2014-11-19",3.8732,3.8919,3.8266,3.8359,252900.0],["2014-11-20",3.8266,3.8639,3.7892,3.8266,359000.0],["2014-11-21",3.8266,3.8826,3.7892,3.7892,322000.0],["2014-11-24",3.7799,3.8919,3.7519,3.8079,335500.0],["2014-11-25",3.8266,3.8732,3.8266,3.8266,451000.0],["2014-11-26",3.8546,3.8546,3.7892,3.8172,133800.0],["2014-11-28",3.7986,3.9012,3.7799,3.8079,139500.0],["2014-12-01",3.7799,3.8546,3.7239,3.7239,566400.0],["2014-12-02",3.7426,3.7892,3.7239,3.7706,251900.0],["2014-12-03",3.7706,3.8266,3.6399,3.7146,339200.0],["2014-12-04",3.7052,3.7799,3.6586,3.6679,218300.0],["2014-12-05",3.6679,3.7706,3.6586,3.7706,466200.0],["2014-12-08",3.7332,3.8452,3.7332,3.7332,381200.0],["2014-12-09",3.7332,3.8452,3.6959,3.8452,414500.0],["2014-12-10",3.8546,3.9012,3.7426,3.7519,225700.0],["2014-12-11",3.7332,3.8732,3.7332,3.8359,205600.0],["2014-12-12",3.7332,3.8546,3.7332,3.7426,344000.0],["2014-12-15",3.7332,3.8639,3.7332,3.7986,388500.0],["2014-12-16",3.7799,3.9012,3.7799,3.7892,360500.0],["2014-12-17",3.7799,3.9386,3.7799,3.9199,475300.0],["2014-12-18",3.9479,4.0692,3.8919,3.9012,557200.0],["2014-12-19",3.8826,3.9946,3.8826,3.9852,992100.0],["2014-12-22",3.9852,4.1812,3.9852,4.1066,350400.0],["2014-12-23",4.1066,4.1626,3.9666,3.9946,217100.0],["2014-12-24",4.0132,4.0226,3.9572,4.0039,117100.0],["2014-12-26",4.0039,4.0132,3.8826,3.9199,181900.0],["2014-12-29",3.9199,3.9479,3.8639,3.8732,233400.0],["2014-12-30",3.8639,3.9572,3.8639,3.9292,268800.0],["2014-12-31",3.9292,4.1532,3.9199,4.0692,387400.0],["2015-01-02",4.0879,4.2746,4.0879,4.2372,253200.0],["2015-01-05",4.2279,4.2466,3.9852,4.0692,269900.0],["2015-01-06",4.0879,4.2652,4.0132,4.2559,610100.0],["2015-01-07",4.2746,4.4706,4.2186,4.2652,221700.0],["2015-01-08",4.2932,4.8812,4.2932,4.8345,843300.0],["2015-01-09",4.9745,5.2079,4.9279,5.0865,1068500.0],["2015-01-12",5.0492,5.1519,4.6852,4.7319,394400.0],["2015-01-13",4.7879,4.8905,4.5079,4.6105,335400.0],["2015-01-14",4.7132,4.8439,4.5266,4.6199,281100.0],["2015-01-15",4.6385,4.6759,4.3492,4.4519,260500.0],["2015-01-16",4.4332,4.6199,4.4332,4.5639,226000.0],["2015-01-20",4.5826,4.8159,4.5079,4.6759,221800.0],["2015-01-21",4.6852,4.8719,4.6199,4.6665,319700.0],["2015-01-22",4.6665,4.7225,4.5359,4.6292,183400.0],["2015-01-23",4.6385,5.0585,4.6385,5.0119,247400.0],["2015-01-26",5.0119,5.1052,4.7599,4.8625,359400.0],["2015-01-27",4.8812,5.0025,4.7599,4.8532,200000.0],["2015-01-28",4.9092,4.9839,4.4986,4.5452,338500.0],["2015-01-29",4.5266,4.6106,4.2932,4.3866,332900.0],["2015-01-30",4.3866,4.5546,4.3399,4.4799,344700.0],["2015-02-02",4.4986,4.5359,4.4052,4.4612,406000.0],["2015-02-03",4.4799,4.8065,4.4799,4.6852,686500.0],["2015-02-04",4.6572,4.7039,4.4052,4.4892,229300.0],["2015-02-05",4.5079,4.6572,4.4426,4.4519,265800.0],["2015-02-06",4.4519,4.6759,4.4519,4.6105,257100.0],["2015-02-09",4.6292,4.7039,4.4799,4.6012,348500.0],["2015-02-10",4.6199,4.6292,4.3866,4.5639,576500.0],["2015-02-11",4.1999,4.1999,3.6959,3.7426,1849000.0],["2015-02-12",3.7332,3.9572,3.6959,3.9479,885500.0],["2015-02-13",3.9666,4.0039,3.7519,3.8639,573100.0],["2015-02-17",3.8452,3.9106,3.7799,3.8359,681900.0],["2015-02-18",3.8452,4.1439,3.8452,4.1252,897700.0],["2015-02-19",4.1252,4.2839,4.0879,4.1719,387700.0],["2015-02-20",4.1532,4.1906,4.0599,4.0879,234600.0],["2015-02-23",4.0972,4.1439,4.0226,4.0786,146000.0],["2015-02-24",4.0692,4.1812,4.0319,4.0786,93100.0],["2015-02-25",4.0692,4.1252,4.0412,4.1066,223600.0],["2015-02-26",4.0786,4.1626,4.0412,4.1066,173200.0],["2015-02-27",4.1066,4.1532,4.0319,4.0412,127000.0],["2015-03-02",4.0692,4.1999,3.9852,4.0132,226900.0],["2015-03-03",4.0039,4.1439,3.9666,3.9759,223200.0],["2015-03-04",3.9666,4.0692,3.9479,4.0226,91400.0],["2015-03-05",4.0132,4.1532,3.9759,4.1439,133300.0],["2015-03-06",4.1066,4.1066,3.9572,4.0412,214300.0],["2015-03-09",4.0226,4.0226,3.9572,3.9666,135900.0],["2015-03-10",3.9666,3.9852,3.9199,3.9666,211600.0],["2015-03-11",3.9666,4.0132,3.8826,3.9666,317200.0],["2015-03-12",4.0039,4.2372,3.9759,4.1906,279400.0],["2015-03-13",4.1532,4.1626,4.0039,4.0319,126600.0],["2015-03-16",4.0319,4.1066,3.9666,4.0039,111500.0],["2015-03-17",3.9666,4.0786,3.9666,3.9759,68500.0],["2015-03-18",3.9666,4.0879,3.9666,4.0786,127200.0],["2015-03-19",4.0412,4.0786,3.9946,3.9946,60600.0],["2015-03-20",3.9852,4.1532,3.9852,4.1532,174000.0],["2015-03-23",4.0786,4.3399,4.0692,4.2932,187300.0],["2015-03-24",4.2746,4.2746,4.0226,4.0506,139500.0],["2015-03-25",4.0506,4.0972,3.8732,3.9012,182600.0],["2015-03-26",3.8826,3.9852,3.8732,3.9666,55600.0],["2015-03-27",3.9292,3.9759,3.8826,3.9666,263200.0],["2015-03-30",3.9666,4.0412,3.8452,4.0039,675000.0],["2015-03-31",3.9572,4.0692,3.9572,4.0412,217400.0],["2015-04-01",4.0226,4.0599,3.9386,4.0412,252100.0],["2015-04-02",3.9292,4.0972,3.9012,4.0226,125500.0],["2015-04-06",3.9666,4.0599,3.9666,4.0412,232600.0],["2015-04-07",3.9852,4.1626,3.9852,4.0506,150100.0],["2015-04-08",4.0506,4.1439,4.0412,4.0786,131100.0],["2015-04-09",4.0599,4.1439,4.0132,4.1159,159400.0],["2015-04-10",4.1066,4.1346,4.0319,4.0506,173000.0],["2015-04-13",4.0412,4.0786,4.0039,4.0039,126900.0],["2015-04-14",4.0132,4.0786,4.0039,4.0692,122500.0],["2015-04-15",4.0599,4.0879,4.0226,4.0879,117300.0],["2015-04-16",4.0692,4.0786,4.0132,4.0599,105700.0],["2015-04-17",4.0319,4.0599,4.0039,4.0132,96600.0],["2015-04-20",4.0132,4.0879,3.9946,4.0786,127100.0],["2015-04-21",4.0599,4.4146,4.0412,4.4146,332600.0],["2015-04-22",4.3866,4.4239,4.2559,4.4052,146300.0],["2015-04-23",4.3866,4.4799,4.2186,4.3866,249800.0],["2015-04-24",4.3586,4.3866,4.2559,4.3772,101500.0],["2015-04-27",4.2932,4.3866,4.1999,4.3306,186500.0],["2015-04-28",4.2839,4.3212,4.1812,4.3119,161400.0],["2015-04-29",4.2466,4.3586,4.2372,4.3399,149600.0],["2015-04-30",4.2466,4.3399,4.2372,4.2466,242200.0],["2015-05-01",4.2466,4.2932,4.0879,4.1812,211400.0],["2015-05-04",4.1999,4.5825,4.1812,4.3586,653400.0],["2015-05-05",4.9279,5.0772,4.5172,4.8625,1080300.0],["2015-05-06",4.8625,4.9465,4.6572,4.9372,365100.0],["2015-05-07",4.8812,4.8999,4.7599,4.8532,283700.0],["2015-05-08",4.8345,4.8999,4.7692,4.8345,273300.0],["2015-05-11",4.8065,4.9465,4.7599,4.8812,300100.0],["2015-05-12",4.8065,5.1332,4.7972,5.1332,478600.0],["2015-05-13",5.0865,5.1799,5.0025,5.1239,399900.0],["2015-05-14",5.0865,5.1705,4.9652,5.0585,301600.0],["2015-05-15",5.0399,5.1612,5.0119,5.0959,243000.0],["2015-05-18",5.2732,5.7212,5.2079,5.5345,1517500.0],["2015-05-19",5.5999,5.6932,5.2732,5.5812,1181600.0],["2015-05-20",5.5999,5.7399,5.4692,5.6932,659400.0],["2015-05-21",5.5999,5.9078,5.5532,5.7865,834600.0],["2015-05-22",5.6839,5.8612,5.5999,5.7305,500000.0],["2015-05-26",5.6932,5.8239,5.3199,5.7679,639500.0],["2015-05-27",5.6745,6.0198,5.6372,6.0012,544700.0],["2015-05-28",5.9732,5.9825,5.7399,5.8985,527300.0],["2015-05-29",5.8799,5.8799,5.6092,5.6465,614800.0],["2015-06-01",5.6932,5.6932,5.4225,5.4692,1303800.0],["2015-06-02",5.4039,5.7492,5.3572,5.7399,650300.0],["2015-06-03",5.7212,5.8705,5.6652,5.8052,277800.0],["2015-06-04",5.7679,5.8612,5.6092,5.7212,360500.0],["2015-06-05",5.7679,6.0198,5.6652,5.9918,528900.0],["2015-06-08",5.9638,6.0198,5.7865,6.0012,393400.0],["2015-06-09",6.0198,6.0198,5.8332,5.9265,303200.0],["2015-06-10",5.9732,6.1318,5.8799,5.9265,665600.0],["2015-06-11",5.9545,6.0572,5.8519,5.9732,261800.0],["2015-06-12",6.0012,6.3465,5.8799,6.2718,747900.0],["2015-06-15",6.2438,6.7385,6.1318,6.6638,1482500.0],["2015-06-16",6.6638,6.7198,6.4398,6.5798,747100.0],["2015-06-17",6.5332,6.6638,6.5238,6.6265,440300.0],["2015-06-18",6.6265,6.7572,6.5798,6.7198,536600.0],["2015-06-19",6.6732,6.8878,6.6078,6.6172,384300.0],["2015-06-22",6.6358,6.8225,6.5985,6.6638,290900.0],["2015-06-23",6.6638,6.7105,6.4118,6.5612,390300.0],["2015-06-24",6.5145,6.6452,6.4212,6.4772,260200.0],["2015-06-25",6.4678,6.5052,6.4025,6.4678,392500.0],["2015-06-26",6.4025,6.5052,6.1225,6.2158,2119300.0],["2015-06-29",6.0945,6.2158,5.8332,5.9638,695800.0],["2015-06-30",6.0758,6.1038,5.8612,6.0105,419300.0],["2015-07-01",6.0105,6.1132,5.9452,6.0105,306000.0],["2015-07-02",5.9545,6.0105,5.8519,5.9359,246000.0],["2015-07-06",5.8332,5.8985,5.4972,5.5625,634500.0],["2015-07-07",5.5625,5.6092,5.2639,5.4599,503800.0],["2015-07-08",5.3945,5.5065,5.2732,5.3852,254800.0],["2015-07-09",5.4505,5.5625,5.3572,5.4039,272700.0],["2015-07-10",5.4412,5.5532,5.3759,5.4785,331700.0],["2015-07-13",5.5065,5.5345,5.4132,5.4505,350500.0],["2015-07-14",5.4412,5.5999,5.4319,5.5812,326800.0],["2015-07-15",5.5999,5.6932,5.3572,5.4132,336100.0],["2015-07-16",5.4505,5.5719,5.3945,5.5345,357300.0],["2015-07-17",5.5252,5.5252,5.3665,5.3759,376300.0],["2015-07-20",5.3945,5.3945,4.7319,4.7599,715100.0],["2015-07-21",4.7879,4.9932,4.7879,4.8439,414000.0],["2015-07-22",4.8532,4.9745,4.7972,4.8812,259200.0],["2015-07-23",4.9559,5.0865,4.8345,4.8905,384800.0],["2015-07-24",4.9092,4.9932,4.8345,4.8719,382000.0],["2015-07-27",4.8625,4.8625,4.6479,4.7692,377900.0],["2015-07-28",4.7785,4.8345,4.6759,4.7132,266100.0],["2015-07-29",4.7225,4.9185,4.7132,4.8812,239500.0],["2015-07-30",4.8999,5.1425,4.8065,5.0679,724000.0],["2015-07-31",5.3665,6.1505,5.3385,6.0758,2215300.0],["2015-08-03",6.0478,6.5238,5.9918,6.4585,1362400.0],["2015-08-04",6.4772,6.6358,5.9732,6.1132,1193200.0],["2015-08-05",6.1878,6.5332,6.1038,6.3558,637300.0],["2015-08-06",6.3652,6.4865,6.1505,6.2065,411000.0],["2015-08-07",6.3932,6.5332,6.2438,6.4585,723500.0],["2015-08-10",6.5238,6.5798,6.3092,6.4865,689200.0],["2015-08-11",6.4865,6.8785,6.3278,6.6918,1789300.0],["2015-08-12",6.8318,6.8412,6.4678,6.7198,695900.0],["2015-08-13",6.7198,6.7945,6.5798,6.7198,493700.0],["2015-08-14",6.7198,6.7665,6.5892,6.6918,349500.0],["2015-08-17",6.6918,6.9065,6.6265,6.8878,892500.0],["2015-08-18",6.8878,6.8878,6.5612,6.6172,547800.0],["2015-08-19",6.6078,6.7292,6.4958,6.5985,492300.0],["2015-08-20",6.5145,6.5612,6.0758,6.2252,958700.0],["2015-08-21",6.1318,6.4305,6.0385,6.2438,721000.0],["2015-08-24",4.6665,5.7585,4.6665,5.5625,1347200.0],["2015-08-25",5.7492,6.0572,5.6465,5.6559,691800.0],["2015-08-26",5.8239,6.1132,5.7679,6.0945,516200.0],["2015-08-27",6.1598,6.3558,6.0478,6.2438,286500.0],["2015-08-28",6.2158,6.3652,6.1692,6.2718,260500.0],["2015-08-31",6.1785,6.3558,6.1132,6.1972,299800.0],["2015-09-01",6.0292,6.1318,5.8985,5.9359,385100.0],["2015-09-02",6.0198,6.1132,5.8799,6.0385,415000.0],["2015-09-03",6.0572,6.2438,6.0198,6.0852,212100.0],["2015-09-04",5.9825,6.1412,5.9359,5.9732,204000.0],["2015-09-08",6.0758,6.2998,6.0758,6.2998,308500.0],["2015-09-09",6.3372,6.4958,6.1132,6.1318,398000.0],["2015-09-10",6.1225,6.1972,5.9452,6.0758,362700.0],["2015-09-11",6.0572,6.2438,5.9732,6.1412,330300.0],["2015-09-14",6.1505,6.2065,6.0292,6.0758,223200.0],["2015-09-15",6.0665,6.2438,6.0105,6.1505,193800.0],["2015-09-16",6.1412,6.2158,5.9825,6.0852,231000.0],["2015-09-17",6.0852,6.3558,6.0198,6.1972,382300.0],["2015-09-18",6.1132,6.4772,6.1038,6.2158,1080900.0],["2015-09-21",6.2532,6.4305,6.1785,6.2812,239400.0],["2015-09-22",6.2252,6.3278,6.0105,6.1318,273000.0],["2015-09-23",6.1785,6.1878,5.9732,6.0852,224800.0],["2015-09-24",6.0385,6.0852,5.9732,6.0572,191300.0],["2015-09-25",6.1412,6.1598,5.6559,5.6652,360800.0],["2015-09-28",5.6652,5.7585,5.5812,5.7119,386200.0],["2015-09-29",5.7399,5.7492,5.3292,5.4225,451400.0],["2015-09-30",5.4599,5.6932,5.3105,5.5905,662500.0],["2015-10-01",5.6465,5.6465,5.3665,5.4412,216600.0],["2015-10-02",5.3759,5.6185,5.3012,5.6185,408000.0],["2015-10-05",5.5999,6.1038,5.5905,6.0572,426800.0],["2015-10-06",5.9732,6.0572,5.7959,5.8145,406500.0],["2015-10-07",5.8799,6.0758,5.7865,5.9545,433200.0],["2015-10-08",5.9638,5.9825,5.8239,5.8892,278900.0],["2015-10-09",5.9172,6.0665,5.8705,5.9918,246100.0],["2015-10-12",5.9918,6.0198,5.7305,5.7492,145500.0],["2015-10-13",5.7399,5.8052,5.6372,5.7025,222500.0],["2015-10-14",5.7585,5.8425,5.5999,5.6185,242100.0],["2015-10-15",5.6652,5.8332,5.6279,5.6745,296200.0],["2015-10-16",5.7305,5.9545,5.6745,5.8799,297600.0],["2015-10-19",5.8705,5.9358,5.6839,5.8239,227300.0],["2015-10-20",5.8052,6.0198,5.7865,5.9825,367600.0],["2015-10-21",6.0105,6.0105,5.5812,5.5905,345200.0],["2015-10-22",5.6372,5.9358,5.6185,5.8705,322500.0],["2015-10-23",5.9545,5.9545,5.5905,5.7025,315600.0],["2015-10-26",5.7025,5.9359,5.6279,5.9172,334700.0],["2015-10-27",5.8892,5.9265,5.3945,5.4972,466100.0],["2015-10-28",5.6279,5.7772,5.4412,5.5625,563600.0],["2015-10-29",5.5439,5.6652,5.3385,5.4692,612500.0],["2015-10-30",5.9825,6.7945,5.9545,6.7012,2729300.0],["2015-11-02",6.7012,7.4385,6.5705,7.1772,1761500.0],["2015-11-03",7.1678,7.3545,6.8785,7.0558,957900.0],["2015-11-04",7.0932,7.2052,7.0185,7.0932,536200.0],["2015-11-05",7.0932,7.1772,6.8132,7.0932,615900.0],["2015-11-06",7.0185,7.2518,6.9158,7.2052,597100.0],["2015-11-09",7.1772,7.7465,7.1118,7.5598,1259500.0],["2015-11-10",7.5225,7.5598,7.1678,7.2798,495500.0],["2015-11-11",7.4011,7.5598,7.2705,7.2705,389300.0],["2015-11-12",7.2238,7.4665,7.1492,7.3638,337600.0],["2015-11-13",7.3265,7.3825,6.9345,6.9625,531400.0],["2015-11-16",6.9345,7.1585,6.9065,7.1398,298400.0],["2015-11-17",7.1212,7.1212,6.9438,6.9438,236600.0],["2015-11-18",6.9998,7.1305,6.8225,7.1118,595400.0],["2015-11-19",7.0838,7.2518,7.0652,7.0932,310200.0],["2015-11-20",7.1212,7.2612,6.9998,7.1772,333200.0],["2015-11-23",7.1305,7.2798,7.0745,7.2798,301500.0],["2015-11-24",7.2425,7.2798,7.1025,7.1585,160300.0],["2015-11-25",7.1865,7.2425,7.0932,7.1492,185200.0],["2015-11-27",7.1305,7.1865,7.0838,7.1772,146000.0],["2015-11-30",7.1772,7.2238,7.1118,7.1958,553700.0],["2015-12-01",7.2052,7.3545,7.0838,7.3265,463300.0],["2015-12-02",7.3451,7.3545,7.0465,7.1212,368100.0],["2015-12-03",7.1678,7.1678,6.8598,6.9065,264500.0],["2015-12-04",6.9345,6.9998,6.8878,6.9718,297200.0],["2015-12-07",6.9252,6.9998,6.8132,6.8785,259500.0],["2015-12-08",6.8318,6.8972,6.8132,6.8598,174600.0],["2015-12-09",6.8132,6.8505,6.3932,6.5612,553500.0],["2015-12-10",6.5612,6.6265,6.4865,6.5892,374800.0],["2015-12-11",6.4585,6.5798,6.2532,6.2625,405600.0],["2015-12-14",6.2998,6.2998,6.1038,6.2718,272500.0],["2015-12-15",6.3092,6.3838,6.2532,6.3558,185000.0],["2015-12-16",6.4118,6.4772,6.2625,6.4025,226300.0],["2015-12-17",6.4212,6.5052,6.3092,6.3092,201700.0],["2015-12-18",6.2625,6.3652,6.1785,6.2252,521800.0],["2015-12-21",6.2532,6.2998,6.1132,6.1972,307200.0],["2015-12-22",6.1972,6.3278,6.1598,6.2065,219200.0],["2015-12-23",6.2158,6.3372,6.1598,6.2345,250800.0],["2015-12-24",6.2625,6.2718,6.1598,6.2065,112800.0],["2015-12-28",6.1785,6.2532,6.1412,6.1878,205200.0],["2015-12-29",6.1878,6.4025,6.1598,6.3092,305000.0],["2015-12-30",6.2625,6.4212,6.1692,6.2065,200600.0],["2015-12-31",6.2065,6.2158,6.0945,6.1225,340000.0],["2016-01-04",6.0665,6.0758,5.8799,5.9359,367900.0],["2016-01-05",5.9732,6.0385,5.9265,6.0198,288000.0],["2016-01-06",5.9265,6.0105,5.8425,5.8892,211800.0],["2016-01-07",5.8519,5.9079,5.6185,5.6559,246400.0],["2016-01-08",5.6652,5.7679,5.5532,5.5719,298200.0],["2016-01-11",5.6185,5.6652,5.5252,5.6185,257200.0],["2016-01-12",5.6932,5.8332,5.5625,5.7025,258700.0],["2016-01-13",5.7025,5.8519,5.5999,5.6092,270600.0],["2016-01-14",5.6185,5.8705,5.4412,5.7959,286900.0],["2016-01-15",5.5812,5.5812,5.2265,5.5065,520500.0],["2016-01-19",5.5532,5.6372,5.3479,5.3945,320900.0],["2016-01-20",5.2919,5.4039,5.0492,5.3572,308800.0],["2016-01-21",5.3665,5.5252,5.2732,5.4225,254900.0],["2016-01-22",5.5252,5.6279,5.4879,5.5999,237800.0],["2016-01-25",5.5532,5.5999,5.2452,5.2639,249100.0],["2016-01-26",5.3292,5.4785,5.2172,5.3945,178000.0],["2016-01-27",5.3572,5.4039,5.2359,5.2639,268900.0],["2016-01-28",5.3665,5.4132,5.1799,5.1985,306800.0],["2016-01-29",5.2079,5.5345,5.1799,5.5252,282400.0],["2016-02-01",5.5065,5.5065,5.3292,5.3852,255700.0],["2016-02-02",5.3572,5.3759,5.1799,5.1892,291800.0],["2016-02-03",5.2359,5.2825,5.1425,5.2079,210300.0],["2016-02-04",5.1892,5.2732,4.9932,5.1985,299100.0],["2016-02-05",5.1799,5.2079,4.9932,4.9932,422700.0],["2016-02-08",4.9465,4.9932,4.5546,4.6572,647400.0],["2016-02-09",4.5172,4.8252,4.5172,4.5919,597600.0],["2016-02-10",5.2639,5.8612,5.1799,5.2825,1639300.0],["2016-02-11",5.1052,5.4785,4.9465,5.1052,719800.0],["2016-02-12",5.2545,5.2825,5.0305,5.1519,388100.0],["2016-02-16",5.2172,5.3199,5.0959,5.2825,390600.0],["2016-02-17",5.3572,5.5439,5.3479,5.5252,472100.0],["2016-02-18",5.5065,5.5812,5.4319,5.4505,182600.0],["2016-02-19",5.4319,5.6559,5.4132,5.6185,401000.0],["2016-02-22",5.6559,5.8052,5.6559,5.7492,245200.0],["2016-02-23",5.7119,5.7492,5.5905,5.6372,265400.0],["2016-02-24",5.5999,5.7492,5.4412,5.7399,212800.0],["2016-02-25",5.7772,5.7865,5.6652,5.7772,175200.0],["2016-02-26",5.7865,5.8892,5.5065,5.5812,480100.0],["2016-02-29",5.5905,5.7959,5.5625,5.7492,390600.0],["2016-03-01",5.7959,6.0572,5.7679,6.0385,476600.0],["2016-03-02",6.0385,6.1785,6.0292,6.1692,287400.0],["2016-03-03",6.1692,6.2065,6.0105,6.0852,322400.0],["2016-03-04",6.0852,6.1598,5.9638,5.9918,282700.0],["2016-03-07",5.8985,6.0945,5.8985,6.0478,263600.0],["2016-03-08",5.9638,6.0292,5.8892,5.9172,223400.0],["2016-03-09",5.9452,6.0105,5.8705,5.9359,158200.0],["2016-03-10",5.9265,5.9452,5.6279,5.6465,328300.0],["2016-03-11",5.7492,6.0012,5.7025,5.9638,244100.0],["2016-03-14",5.9265,5.9265,5.7119,5.7492,188100.0],["2016-03-15",5.6932,5.7585,5.4599,5.5625,411000.0],["2016-03-16",5.5439,5.7025,5.5439,5.6372,311700.0],["2016-03-17",5.6279,5.7679,5.5439,5.7212,318600.0],["2016-03-18",5.7679,5.8239,5.7119,5.7212,412300.0],["2016-03-21",5.6839,5.7679,5.6652,5.7025,197100.0],["2016-03-22",5.6745,5.7212,5.6092,5.6279,205500.0],["2016-03-23",5.5532,5.6839,5.4599,5.5065,174400.0],["2016-03-24",5.4599,5.5159,5.3852,5.4785,127900.0],["2016-03-28",5.4879,5.5159,5.4039,5.4692,96900.0],["2016-03-29",5.4319,5.7119,5.3945,5.6279,273800.0],["2016-03-30",5.6839,5.7212,5.5252,5.6559,222600.0],["2016-03-31",5.6279,5.6559,5.5252,5.5252,206000.0],["2016-04-01",5.4785,5.7305,5.4785,5.7212,256900.0],["2016-04-04",5.7025,5.7212,5.5719,5.6092,178700.0],["2016-04-05",5.5439,5.5905,5.5065,5.5159,155400.0],["2016-04-06",5.5252,5.6559,5.4879,5.6559,163500.0],["2016-04-07",5.6092,5.6279,5.4692,5.4785,253300.0],["2016-04-08",5.5252,5.5999,5.2732,5.3572,379200.0],["2016-04-11",5.3759,5.4692,5.2359,5.4039,273100.0],["2016-04-12",5.3945,5.5252,5.3199,5.4599,304800.0],["2016-04-13",5.5065,5.7959,5.4692,5.7772,430100.0],["2016-04-14",5.7585,5.7679,5.6465,5.7585,248400.0],["2016-04-15",5.7305,5.7585,5.6185,5.7492,286200.0],["2016-04-18",5.6839,5.7492,5.6372,5.7305,258600.0],["2016-04-19",5.7679,5.8985,5.6932,5.8332,306000.0],["2016-04-20",5.8425,6.0105,5.8332,5.9825,238400.0],["2016-04-21",6.0385,6.0758,5.9638,6.0012,408400.0],["2016-04-22",5.9918,6.1038,5.9918,6.0385,266600.0],["2016-04-25",6.0665,6.0665,5.6465,5.9732,410600.0],["2016-04-26",5.9918,6.0665,5.9452,6.0292,200500.0],["2016-04-27",6.0572,6.2345,6.0572,6.1692,370100.0],["2016-04-28",6.1225,6.3278,6.1225,6.2252,780700.0],["2016-04-29",5.9172,6.0012,5.4785,5.5719,968300.0],["2016-05-02",5.5065,5.7865,5.5065,5.7585,787700.0],["2016-05-03",5.6559,5.8612,5.5999,5.6465,656000.0],["2016-05-04",5.6185,5.7492,5.5532,5.6092,521800.0],["2016-05-05",5.6652,5.7025,5.5999,5.6839,332700.0],["2016-05-06",5.6279,5.6745,5.5345,5.6559,299200.0],["2016-05-09",5.6839,5.7305,5.6092,5.6652,363400.0],["2016-05-10",5.7212,5.7865,5.6465,5.7772,373500.0],["2016-05-11",5.7399,5.9265,5.7399,5.7959,333800.0],["2016-05-12",5.8425,5.8799,5.7119,5.7679,263100.0],["2016-05-13",5.7772,5.8612,5.7492,5.7865,241000.0],["2016-05-16",5.7679,5.9079,5.7679,5.8332,301300.0],["2016-05-17",5.8332,5.8332,5.6745,5.7119,372000.0],["2016-05-18",5.7119,5.7959,5.6652,5.7585,205000.0],["2016-05-19",5.7119,5.7492,5.5999,5.6465,172500.0],["2016-05-20",5.6559,5.8145,5.6185,5.8052,243000.0],["2016-05-23",5.7399,5.8052,5.6932,5.7212,276500.0],["2016-05-24",5.7865,5.9265,5.7492,5.9172,474000.0],["2016-05-25",5.8892,6.0105,5.8519,5.9265,265800.0],["2016-05-26",5.9358,5.9545,5.8612,5.8985,228100.0],["2016-05-27",5.8799,5.9732,5.8239,5.9452,183500.0],["2016-05-31",5.9732,6.0292,5.9452,6.0292,349400.0],["2016-06-01",5.9732,6.2065,5.9638,6.1972,381100.0],["2016-06-02",6.1225,6.2998,6.1225,6.2998,324900.0],["2016-06-03",6.2812,6.2812,6.1598,6.2252,233500.0],["2016-06-06",6.2252,6.3465,6.2158,6.3092,328400.0],["2016-06-07",6.2812,6.3745,6.2625,6.3465,361300.0],["2016-06-08",6.3465,6.4958,6.3092,6.4585,372800.0],["2016-06-09",6.4398,6.4492,6.3558,6.4118,193500.0],["2016-06-10",6.3092,6.4772,6.3092,6.3558,391500.0],["2016-06-13",6.3372,6.3745,6.1972,6.2158,197600.0],["2016-06-14",6.1785,6.2438,6.0292,6.0572,274100.0],["2016-06-15",6.0852,6.2718,6.0572,6.1318,302900.0],["2016-06-16",6.0945,6.1598,6.0105,6.1225,207300.0],["2016-06-17",6.0758,6.1505,6.0012,6.0758,413000.0],["2016-06-20",6.1972,6.3278,6.1692,6.1692,261100.0],["2016-06-21",6.2065,6.2625,6.0758,6.1318,225800.0],["2016-06-22",6.1318,6.1878,6.0572,6.0572,159500.0],["2016-06-23",6.1598,6.2158,6.0945,6.1785,243900.0],["2016-06-24",5.9172,5.9732,5.8332,5.9172,1351100.0],["2016-06-27",5.7959,5.8425,5.6465,5.6652,508500.0],["2016-06-28",5.7492,5.8705,5.7119,5.7865,413900.0],["2016-06-29",5.8332,5.9638,5.8145,5.9359,307700.0],["2016-06-30",5.9545,6.0478,5.9358,6.0385,292500.0],["2016-07-01",6.0665,6.1598,6.0385,6.1412,286900.0],["2016-07-05",6.1412,6.1972,6.0198,6.0852,277000.0],["2016-07-06",5.9825,6.1878,5.9172,6.1412,216200.0],["2016-07-07",6.0758,6.3185,6.0758,6.2905,322100.0],["2016-07-08",6.3278,6.5238,6.2998,6.4678,463800.0],["2016-07-11",6.4772,6.5892,6.4772,6.5612,331500.0],["2016-07-12",6.5892,6.6545,6.5052,6.6172,440100.0],["2016-07-13",6.5892,6.6918,6.5425,6.5518,294200.0],["2016-07-14",6.6078,6.6452,6.4772,6.4772,231000.0],["2016-07-15",6.5238,6.5332,6.4398,6.4492,210800.0],["2016-07-18",6.4678,6.5612,6.4492,6.5238,177000.0],["2016-07-19",6.5332,6.5332,6.4025,6.4025,205000.0],["2016-07-20",6.4678,6.4772,6.3745,6.4305,382200.0],["2016-07-21",6.4492,6.5332,6.4305,6.4492,366800.0],["2016-07-22",6.4772,6.5985,6.4492,6.5798,288300.0],["2016-07-25",6.6078,6.6918,6.5612,6.6732,263200.0],["2016-07-26",6.5985,6.8505,6.5892,6.8318,454600.0],["2016-07-27",6.8692,7.0278,6.8692,7.0092,583300.0],["2016-07-28",7.0278,7.0932,6.9998,7.0558,573300.0],["2016-07-29",7.0558,7.4198,6.9625,7.2985,808600.0],["2016-08-01",7.3078,7.4665,7.2611,7.4665,442200.0],["2016-08-02",7.4385,7.4665,7.3078,7.4105,554500.0],["2016-08-03",7.4291,7.4291,7.1212,7.1678,705800.0],["2016-08-04",7.1772,7.3078,7.0278,7.2798,507100.0],["2016-08-05",7.3171,7.4198,7.2425,7.3825,504800.0],["2016-08-08",7.3265,7.4571,7.3265,7.3731,341800.0],["2016-08-09",7.4011,7.4665,7.3731,7.4478,439800.0],["2016-08-10",7.4571,7.4665,7.2611,7.2985,614600.0],["2016-08-11",7.3451,7.4665,7.3171,7.4571,498900.0],["2016-08-12",7.4198,7.6438,7.4105,7.6438,655900.0],["2016-08-15",7.6905,8.0638,7.6625,7.9425,897000.0],["2016-08-16",7.9238,8.1011,7.8865,8.1011,586500.0],["2016-08-17",8.0731,8.5678,8.0731,8.4465,1991900.0],["2016-08-18",8.3998,8.7358,8.3998,8.6798,922200.0],["2016-08-19",8.6891,9.0344,8.6611,9.0344,1468800.0],["2016-08-22",8.9878,9.2024,8.8384,9.1838,757800.0],["2016-08-23",9.2024,9.2398,8.9971,9.1184,677300.0],["2016-08-24",9.0624,9.1931,8.9318,9.0158,702500.0],["2016-08-25",8.9224,9.1744,8.8851,9.1091,792500.0],["2016-08-26",9.0344,9.2211,9.0344,9.1931,527000.0],["2016-08-29",9.2398,9.5758,9.2118,9.4264,1222400.0],["2016-08-30",9.5011,9.5571,9.3518,9.5571,693400.0],["2016-08-31",9.4731,9.5291,9.0718,9.1931,712900.0],["2016-09-01",9.1371,9.3424,9.1371,9.2678,506200.0],["2016-09-02",9.3611,9.4451,9.2958,9.3984,465300.0],["2016-09-06",9.3051,9.5571,9.3051,9.4171,589000.0],["2016-09-07",9.4264,9.5384,9.4078,9.5384,657300.0],["2016-09-08",9.5571,9.5944,9.4638,9.5198,320100.0],["2016-09-09",9.4358,9.5664,9.1744,9.2398,490400.0],["2016-09-12",9.1931,9.5478,9.0158,9.4918,612000.0],["2016-09-13",9.3984,9.4358,8.9224,9.1558,534300.0],["2016-09-14",9.1651,9.3611,9.1278,9.2584,305400.0],["2016-09-15",9.2864,9.6598,9.2771,9.5384,577600.0],["2016-09-16",9.4731,9.5664,9.4264,9.5198,421100.0],["2016-09-19",9.5758,9.7438,9.5104,9.6971,492300.0],["2016-09-20",9.7158,9.7904,9.5944,9.5944,273900.0],["2016-09-21",9.6411,9.7998,9.5571,9.7904,291500.0],["2016-09-22",9.8184,9.9304,9.7344,9.8371,559400.0],["2016-09-23",9.8278,9.9117,9.6691,9.8278,329500.0],["2016-09-26",9.7998,9.7998,9.5851,9.6224,247800.0],["2016-09-27",9.6598,9.9024,9.6318,9.8838,412800.0],["2016-09-28",9.8371,9.9397,9.7624,9.8931,256600.0],["2016-09-29",9.8837,9.9491,9.7251,9.7998,267500.0],["2016-09-30",9.8277,10.1451,9.7624,9.9771,671700.0],["2016-10-03",9.9771,10.0611,9.8838,10.0517,309300.0],["2016-10-04",9.9957,10.1357,9.9024,9.9304,241100.0],["2016-10-05",9.2958,9.3891,9.0904,9.1558,1243000.0],["2016-10-06",9.0624,9.1184,8.8851,9.0998,438200.0],["2016-10-07",9.0904,9.5944,8.9784,9.2584,503400.0],["2016-10-10",9.2024,9.4264,9.2024,9.4078,255900.0],["2016-10-11",9.3891,9.3891,8.9784,9.0251,264600.0],["2016-10-12",9.0531,9.1651,8.8104,8.9038,251300.0],["2016-10-13",8.8571,8.8664,8.7264,8.8198,253000.0],["2016-10-14",8.8478,8.9038,8.7264,8.7638,345100.0],["2016-10-17",8.7638,8.8944,8.7638,8.8664,168800.0],["2016-10-18",8.9411,9.0624,8.7731,8.8104,192400.0],["2016-10-19",8.8664,8.9598,8.7824,8.8384,187100.0],["2016-10-20",8.7824,8.9224,8.7824,8.8291,158400.0],["2016-10-21",8.7731,8.9411,8.6891,8.8664,244800.0],["2016-10-24",8.8664,8.9971,8.8291,8.8571,528800.0],["2016-10-25",8.8291,8.9038,8.3251,8.4465,740000.0],["2016-10-26",8.4558,8.5958,8.3718,8.4745,371600.0],["2016-10-27",8.6051,8.6424,8.3718,8.3905,465700.0],["2016-10-28",7.6998,7.7278,5.9265,6.9718,3749800.0],["2016-10-31",7.3545,7.3731,6.8132,7.1492,1494000.0],["2016-11-01",7.1492,7.3078,6.9718,7.1398,816000.0],["2016-11-02",7.0838,7.2985,7.0558,7.1212,433100.0],["2016-11-03",7.1212,7.1585,6.9532,6.9905,492100.0],["2016-11-04",7.0185,7.0745,6.8972,6.9438,521800.0],["2016-11-07",7.1585,7.1865,7.0745,7.1305,568700.0],["2016-11-08",7.1305,7.2238,7.0745,7.1305,483900.0],["2016-11-09",7.0092,7.2238,6.9065,7.1865,567500.0],["2016-11-10",7.2705,7.4105,7.0745,7.2145,393600.0],["2016-11-11",7.2052,7.4945,7.1865,7.3171,567300.0],["2016-11-14",7.4198,7.5598,7.3638,7.4665,354100.0],["2016-11-15",7.4665,7.5038,7.2891,7.3825,440100.0],["2016-11-16",7.3731,7.4478,7.2985,7.4105,213400.0],["2016-11-17",7.4665,7.7278,7.4478,7.7185,586000.0],["2016-11-18",7.7278,7.7745,7.5971,7.6811,291900.0],["2016-11-21",7.6718,7.8305,7.6718,7.7931,273700.0],["2016-11-22",8.0918,8.1385,7.9331,7.9891,639300.0],["2016-11-23",8.0265,8.0451,7.8865,7.8865,507800.0],["2016-11-25",7.8958,8.0265,7.8678,8.0265,223000.0],["2016-11-28",8.0265,8.0731,7.6438,7.6625,438100.0],["2016-11-29",7.6998,8.0545,7.6625,7.8118,607600.0],["2016-11-30",7.8771,7.8771,7.5878,7.6531,467300.0],["2016-12-01",7.6438,7.6718,7.3358,7.4011,474500.0],["2016-12-02",7.4011,7.4851,7.2238,7.3918,367600.0],["2016-12-05",7.4571,7.6531,7.4105,7.4851,371300.0],["2016-12-06",7.5225,7.6438,7.3825,7.6065,317400.0],["2016-12-07",7.6251,7.6438,7.4291,7.5038,421200.0],["2016-12-08",7.4851,7.7091,7.4478,7.5971,482000.0],["2016-12-09",7.6438,7.7371,7.5038,7.5785,244700.0],["2016-12-12",7.5505,7.5878,7.3918,7.4105,265100.0],["2016-12-13",7.5131,8.0171,7.4945,7.8118,1339100.0],["2016-12-14",7.7931,8.0358,7.7371,7.9891,866500.0],["2016-12-15",7.9985,8.2505,7.9611,8.1011,1049600.0],["2016-12-16",8.1851,8.3158,7.9891,8.1105,2089800.0],["2016-12-19",8.1105,8.2131,7.9985,8.0638,348600.0],["2016-12-20",8.1198,8.3811,8.0918,8.2318,478500.0],["2016-12-21",8.1945,8.2598,8.0545,8.2131,300700.0],["2016-12-22",8.2411,8.2691,7.9518,7.9705,274700.0],["2016-12-23",7.9518,8.1385,7.9518,8.0825,167200.0],["2016-12-27",8.0265,8.1385,8.0171,8.0638,151700.0],["2016-12-28",8.0451,8.0731,7.7651,7.7838,352400.0],["2016-12-29",7.8305,7.9331,7.7745,7.8398,245600.0],["2016-12-30",7.8678,7.8678,7.7185,7.7558,389300.0],["2017-01-03",7.8398,8.0451,7.7745,7.8585,295700.0],["2017-01-04",7.8585,8.1291,7.8491,8.1291,377800.0],["2017-01-05",8.0171,8.1851,7.8958,7.9798,288400.0],["2017-01-06",7.9985,7.9985,7.8398,7.9331,242800.0],["2017-01-09",7.9425,8.0918,7.8678,7.9705,220900.0],["2017-01-10",7.9611,8.1665,7.9518,8.0825,270400.0],["2017-01-11",8.0731,8.1385,7.9798,7.9985,187000.0],["2017-01-12",7.9705,8.0451,7.7558,7.8305,320300.0],["2017-01-13",7.8398,7.9798,7.8398,7.8865,296000.0],["2017-01-17",7.8865,7.9238,7.5691,7.6251,521400.0],["2017-01-18",7.6531,7.6905,7.5785,7.6345,357300.0],["2017-01-19",7.6345,7.6905,7.5318,7.5878,236800.0],["2017-01-20",7.5878,7.6531,7.4105,7.4665,485900.0],["2017-01-23",7.4665,7.4945,7.2985,7.4105,318200.0],["2017-01-24",7.3731,7.6625,7.3731,7.6158,293700.0],["2017-01-25",7.6998,7.7651,7.5971,7.6158,203300.0],["2017-01-26",7.6065,7.6251,7.3358,7.3638,362900.0],["2017-01-27",7.3731,7.6251,7.3731,7.4291,361500.0],["2017-01-30",7.3451,7.4291,7.2705,7.3171,346800.0],["2017-01-31",7.2705,7.4665,7.2518,7.4385,249200.0],["2017-02-01",7.4758,7.5971,7.3638,7.4011,174100.0],["2017-02-02",7.3545,7.3545,7.1492,7.2052,655700.0],["2017-02-03",7.2611,7.4011,7.2332,7.3918,427000.0],["2017-02-06",7.3358,7.4478,7.3358,7.4198,278400.0],["2017-02-07",7.4198,7.7465,7.4198,7.6065,397500.0],["2017-02-08",7.6251,7.7465,7.4945,7.7465,487700.0],["2017-02-09",7.7558,8.1105,7.7558,8.0265,914800.0],["2017-02-10",8.4091,9.2118,8.4091,8.8851,1769200.0],["2017-02-13",8.9038,9.2771,8.8851,9.1278,874700.0],["2017-02-14",9.1278,9.2118,8.9411,9.0718,453900.0],["2017-02-15",8.9971,9.1278,8.9131,9.0904,385400.0],["2017-02-16",9.1464,9.1464,8.9598,9.1091,276800.0],["2017-02-17",9.0064,9.0438,8.7824,8.8664,691000.0],["2017-02-21",8.8384,8.9504,8.7638,8.9131,347300.0],["2017-02-22",8.8478,9.0158,8.7824,8.8851,433600.0],["2017-02-23",8.9411,8.9598,8.6984,8.8291,321200.0],["2017-02-24",8.7264,8.9224,8.7264,8.8384,391000.0],["2017-02-27",8.8664,9.0811,8.8104,9.0064,820800.0],["2017-02-28",8.9784,9.0064,8.7731,8.8291,448900.0],["2017-03-01",8.9504,9.0811,8.8478,8.9224,547700.0],["2017-03-02",8.9318,8.9784,8.8291,8.8478,364000.0],["2017-03-03",8.8384,8.9411,8.7171,8.9131,576300.0],["2017-03-06",8.8291,8.8291,8.4745,8.5024,672200.0],["2017-03-07",8.4465,8.6984,8.4465,8.5771,330600.0],["2017-03-08",8.6238,8.6331,8.4931,8.5118,242400.0],["2017-03-09",8.5304,8.5958,8.4465,8.5024,341300.0],["2017-03-10",8.5678,8.6144,8.4931,8.5398,215500.0],["2017-03-13",8.5398,8.5771,8.4838,8.4931,273600.0],["2017-03-14",8.4558,8.4651,8.3718,8.4185,260500.0],["2017-03-15",8.4371,8.5771,8.3811,8.5678,377500.0],["2017-03-16",8.5958,8.6518,8.5864,8.6331,202900.0],["2017-03-17",8.6424,8.7171,8.5678,8.6331,466800.0],["2017-03-20",8.5678,8.6891,8.5025,8.6051,230200.0],["2017-03-21",8.6798,8.7638,8.5958,8.6144,360500.0],["2017-03-22",8.5958,8.6424,8.5025,8.6051,250700.0],["2017-03-23",8.6238,8.6704,8.5211,8.5491,289100.0],["2017-03-24",8.6238,8.6798,8.5398,8.5678,226400.0],["2017-03-27",8.4651,8.5771,8.4278,8.5211,210900.0],["2017-03-28",8.4745,8.5305,8.3905,8.4091,163000.0],["2017-03-29",8.3998,8.4465,8.3531,8.3625,159000.0],["2017-03-30",8.3625,8.4744,8.2691,8.3998,261000.0],["2017-03-31",8.3998,8.5585,8.3531,8.5398,277000.0],["2017-04-03",8.4465,8.6238,8.4091,8.5584,345800.0],["2017-04-04",8.5118,8.5864,8.3345,8.3625,279700.0],["2017-04-05",8.4185,8.5398,8.2131,8.2505,335700.0],["2017-04-06",8.2131,8.3065,7.9611,8.2971,274500.0],["2017-04-07",8.2505,8.3158,8.2131,8.3158,228400.0],["2017-04-10",8.2878,8.4091,8.1665,8.2505,319800.0],["2017-04-11",8.2131,8.3625,8.2038,8.3158,175100.0],["2017-04-12",8.2971,8.3905,8.1945,8.2505,216400.0],["2017-04-13",8.2411,8.2878,8.1385,8.1385,153700.0],["2017-04-17",8.1291,8.2598,8.1291,8.2038,159000.0],["2017-04-18",8.1665,8.2131,8.1291,8.1385,228200.0],["2017-04-19",8.1665,8.2691,8.1198,8.1665,225100.0],["2017-04-20",8.1851,8.2878,8.1198,8.1945,264000.0],["2017-04-21",8.1665,8.2691,8.1571,8.2225,225400.0],["2017-04-24",8.3345,8.3905,8.2411,8.3251,358100.0],["2017-04-25",8.3905,8.5398,8.3905,8.4185,384800.0],["2017-04-26",8.4185,8.6144,8.4091,8.5584,458700.0],["2017-04-27",8.5398,8.9411,8.5025,8.9131,897600.0],["2017-04-28",8.8011,9.0998,7.2332,7.5598,2195400.0],["2017-05-01",7.5318,7.5878,7.3171,7.4385,801300.0],["2017-05-02",7.4291,7.5785,7.3731,7.4105,618900.0],["2017-05-03",7.3731,7.4851,7.3451,7.3731,371300.0],["2017-05-04",7.4478,7.5691,7.3731,7.4945,496800.0],["2017-05-05",7.4851,7.6438,7.3918,7.6065,320200.0],["2017-05-08",7.5971,7.6905,7.5225,7.6158,313300.0],["2017-05-09",7.6345,7.7091,7.5971,7.6345,307100.0],["2017-05-10",7.6345,7.6998,7.5971,7.5971,188700.0],["2017-05-11",7.5878,7.6998,7.5691,7.6625,274700.0],["2017-05-12",7.6251,7.7278,7.6251,7.6998,239100.0],["2017-05-15",7.7278,7.9238,7.7091,7.7931,488700.0],["2017-05-16",7.8491,7.8865,7.6998,7.7465,425200.0],["2017-05-17",7.6998,7.7185,7.4945,7.6345,819000.0],["2017-05-18",7.5971,7.6811,7.4945,7.6158,435000.0],["2017-05-19",7.6531,7.7558,7.5225,7.7278,542300.0],["2017-05-22",7.6998,7.8118,7.5411,7.7931,309900.0],["2017-05-23",7.8305,7.9798,7.7465,7.8118,353600.0],["2017-05-24",7.8398,7.8771,7.7278,7.7465,192100.0],["2017-05-25",7.7745,7.8118,7.6158,7.6251,281200.0],["2017-05-26",7.6345,7.8585,7.5318,7.8491,270200.0],["2017-05-30",7.8025,7.8678,7.7371,7.8025,356500.0],["2017-05-31",7.7931,7.8678,7.5225,7.6251,377400.0],["2017-06-01",7.6065,7.8865,7.6065,7.8771,369000.0],["2017-06-02",7.8771,8.0078,7.8491,7.8585,385800.0],["2017-06-05",7.8958,7.8958,7.7651,7.8025,210200.0],["2017-06-06",7.7931,7.9331,7.7278,7.8678,382100.0],["2017-06-07",7.8211,7.8678,7.7278,7.7931,326800.0],["2017-06-08",7.8211,8.1851,7.7465,8.1571,790000.0],["2017-06-09",8.1665,8.2878,7.7838,7.9145,571200.0],["2017-06-12",7.8585,7.9611,7.7745,7.9331,615000.0],["2017-06-13",7.9798,8.0358,7.8865,7.9238,269400.0],["2017-06-14",7.8958,7.9705,7.8398,7.8585,240000.0],["2017-06-15",7.7931,7.8678,7.7371,7.7371,215900.0],["2017-06-16",7.6998,7.8678,7.6998,7.7465,690000.0],["2017-06-19",7.8025,7.9145,7.7931,7.8865,352700.0],["2017-06-20",7.8958,8.0171,7.8398,7.8398,188400.0],["2017-06-21",7.8398,7.9518,7.8118,7.8771,313100.0],["2017-06-22",7.9238,7.9985,7.8585,7.9331,224600.0],["2017-06-23",7.9331,7.9705,7.8305,7.9611,771700.0],["2017-06-26",7.9145,8.0078,7.8305,7.9145,397800.0],["2017-06-27",7.8958,7.9331,7.7465,7.8398,293200.0],["2017-06-28",7.8585,8.2598,7.8398,8.1571,810100.0],["2017-06-29",8.1198,8.1198,7.7838,7.8958,575800.0],["2017-06-30",7.8958,7.9051,7.7838,7.8771,397300.0],["2017-07-03",7.8865,7.8865,7.6065,7.6998,338900.0],["2017-07-05",7.6998,7.7185,7.5318,7.5971,339000.0],["2017-07-06",7.5225,7.5785,7.4011,7.4665,356700.0],["2017-07-07",7.4571,7.5971,7.4571,7.5505,255300.0],["2017-07-10",7.5598,7.5785,7.4198,7.5225,365500.0],["2017-07-11",7.5131,7.7278,7.5131,7.6625,522100.0],["2017-07-12",7.6625,7.8025,7.6531,7.6625,316600.0],["2017-07-13",7.6531,7.7465,7.5131,7.6905,561600.0],["2017-07-14",6.5425,6.6078,6.0852,6.4585,5333200.0],["2017-07-17",6.4678,6.5798,6.4118,6.5425,1720100.0],["2017-07-18",6.5332,6.5612,6.4772,6.4958,852900.0],["2017-07-19",6.5332,6.6825,6.4958,6.5612,976900.0],["2017-07-20",6.5425,6.5425,6.3558,6.3838,633500.0],["2017-07-21",6.4398,6.4585,6.2065,6.2532,853200.0],["2017-07-24",6.2905,6.2905,6.0945,6.1412,775000.0],["2017-07-25",6.2065,6.2065,6.0385,6.0572,833800.0],["2017-07-26",6.0758,6.0945,5.8332,5.9452,1016800.0],["2017-07-27",5.9358,5.9732,5.7492,5.8892,945600.0],["2017-07-28",5.7399,6.8132,5.6839,6.7012,2653600.0],["2017-07-31",6.6545,6.6825,6.4398,6.5985,1264500.0],["2017-08-01",6.6265,6.7852,6.6265,6.6918,720400.0],["2017-08-02",6.7198,6.7198,6.5425,6.5892,480800.0],["2017-08-03",6.5798,6.5798,6.2438,6.2625,662400.0],["2017-08-04",6.2905,6.3652,6.2532,6.3465,410800.0],["2017-08-07",6.3465,6.4025,6.2532,6.3372,302800.0],["2017-08-08",6.3372,6.4305,6.2438,6.2532,438600.0],["2017-08-09",6.2158,6.2438,6.1692,6.2158,225900.0],["2017-08-10",6.1505,6.1785,5.8612,5.8705,537500.0],["2017-08-11",5.8239,6.0198,5.8052,5.8892,479100.0],["2017-08-14",5.9265,6.0198,5.8985,6.0012,298600.0],["2017-08-15",6.0198,6.0665,5.8519,5.8612,309500.0],["2017-08-16",5.8799,5.9545,5.8612,5.8612,298300.0],["2017-08-17",5.8145,5.9358,5.7492,5.8985,585100.0],["2017-08-18",5.8239,5.8705,5.7119,5.7212,461100.0],["2017-08-21",5.7119,5.7679,5.6372,5.7305,604000.0],["2017-08-22",5.7305,5.7305,5.6559,5.6745,359300.0],["2017-08-23",5.6652,5.7399,5.6185,5.6745,297400.0],["2017-08-24",5.7025,5.9079,5.6839,5.8519,421600.0],["2017-08-25",5.8612,5.9825,5.8612,5.9172,282500.0],["2017-08-28",5.9545,6.0198,5.8892,6.0012,418100.0],["2017-08-29",5.9638,6.0292,5.8892,5.9825,304800.0],["2017-08-30",5.9638,6.1412,5.9359,6.0478,308800.0],["2017-08-31",6.0478,6.1878,6.0292,6.1132,471000.0],["2017-09-01",6.0945,6.1972,6.0292,6.1598,395100.0],["2017-09-05",6.1225,6.2718,6.0665,6.2065,506800.0],["2017-09-06",6.2252,6.2905,6.1318,6.1692,367700.0],["2017-09-07",6.1692,6.2532,6.0758,6.1132,435600.0],["2017-09-08",6.1038,6.1785,6.0478,6.1132,297600.0],["2017-09-11",6.1412,6.2905,6.1412,6.1785,346200.0],["2017-09-12",6.1785,6.2998,6.1785,6.2345,280000.0],["2017-09-13",6.2065,6.3278,6.2065,6.3092,360700.0],["2017-09-14",6.2905,6.4678,6.2438,6.4492,445000.0],["2017-09-15",6.4398,6.4585,6.1318,6.1598,2613900.0],["2017-09-18",6.2065,6.2905,6.1318,6.1972,341900.0],["2017-09-19",6.1972,6.2065,6.1318,6.1412,376100.0],["2017-09-20",6.1318,6.1318,6.0012,6.0292,453400.0],["2017-09-21",6.0385,6.1878,5.9918,6.1132,280500.0],["2017-09-22",6.0572,6.2905,6.0478,6.2625,355500.0],["2017-09-25",6.2625,6.3278,6.1038,6.1318,297700.0],["2017-09-26",6.1412,6.1972,6.0945,6.1132,364900.0],["2017-09-27",6.1692,6.4492,6.1505,6.2625,496600.0],["2017-09-28",6.2532,6.2812,6.1598,6.2065,237800.0],["2017-09-29",6.7665,7.1585,6.6265,7.0558,1711500.0],["2017-10-02",7.0838,7.2332,7.0092,7.1398,750900.0],["2017-10-03",7.1305,7.1958,7.0932,7.1025,657400.0],["2017-10-04",7.1212,7.3265,7.1212,7.1585,1315300.0],["2017-10-05",7.2238,7.3358,7.1865,7.2145,701200.0],["2017-10-06",7.1585,7.2705,7.1212,7.1305,318900.0],["2017-10-09",7.1678,7.2238,7.0558,7.0745,364900.0],["2017-10-10",7.1305,7.2611,7.0745,7.1305,517700.0],["2017-10-11",7.1118,7.1678,7.0652,7.1212,226400.0],["2017-10-12",7.1212,7.1492,7.0838,7.1118,387900.0],["2017-10-13",7.1678,7.2425,7.0932,7.1492,365300.0],["2017-10-16",7.1398,7.1958,7.0838,7.1212,401300.0],["2017-10-17",7.1212,7.1492,7.0558,7.0932,305800.0],["2017-10-18",7.1305,7.1398,6.9812,6.9905,351600.0],["2017-10-19",6.9532,7.0652,6.9532,6.9998,461000.0],["2017-10-20",7.0745,7.1025,7.0092,7.0372,387200.0],["2017-10-23",7.0185,7.1025,6.9718,7.0185,500300.0],["2017-10-24",7.0092,7.0932,6.9718,6.9718,392600.0],["2017-10-25",6.9532,6.9718,6.8225,6.8878,369700.0],["2017-10-26",6.9345,6.9998,6.8318,6.8692,1074900.0],["2017-10-27",7.3171,7.4291,6.9065,6.9532,1691200.0],["2017-10-30",6.9345,6.9812,6.9065,6.9438,676800.0],["2017-10-31",6.9625,6.9812,6.8132,6.8225,902000.0],["2017-11-01",6.8878,6.9905,6.8412,6.9532,672700.0],["2017-11-02",6.9158,6.9438,6.8225,6.8692,373300.0],["2017-11-03",6.7945,6.9812,6.7945,6.9158,434300.0],["2017-11-06",6.8972,6.9252,6.8412,6.9065,297200.0],["2017-11-07",6.9158,6.9252,6.7945,6.8132,269900.0],["2017-11-08",6.7758,6.9345,6.7012,6.8878,613900.0],["2017-11-09",6.8225,6.8505,6.7198,6.7385,311300.0],["2017-11-10",6.7105,6.8225,6.7105,6.7758,242700.0],["2017-11-13",6.7198,6.7758,6.6732,6.7478,223900.0],["2017-11-14",6.7292,6.8038,6.7105,6.7852,247700.0],["2017-11-15",6.7292,6.7852,6.6825,6.7198,186000.0],["2017-11-16",6.7572,6.9065,6.7198,6.8692,536900.0],["2017-11-17",6.8225,6.9625,6.8038,6.9345,294800.0],["2017-11-20",6.8972,7.0092,6.8972,6.9998,303200.0],["2017-11-21",6.9998,7.4851,6.9998,7.4665,2011200.0],["2017-11-22",7.4665,7.6438,7.4105,7.5691,683200.0],["2017-11-24",7.5691,7.6251,7.4758,7.5505,217400.0],["2017-11-27",7.5785,7.6998,7.5038,7.5131,842700.0],["2017-11-28",7.5225,7.6158,7.4758,7.5971,419500.0],["2017-11-29",7.5971,7.6998,7.5225,7.5878,450700.0],["2017-11-30",7.6251,7.6531,7.4291,7.4851,450400.0],["2017-12-01",7.4385,7.4478,7.1212,7.3451,504800.0],["2017-12-04",7.4011,7.4105,7.1492,7.1585,353700.0],["2017-12-05",7.4011,7.4011,7.0838,7.1492,302200.0],["2017-12-06",7.1212,7.2145,7.0838,7.1865,414900.0],["2017-12-07",7.1865,7.2891,7.1398,7.2611,359800.0],["2017-12-08",7.3078,7.3265,7.1678,7.1865,229800.0],["2017-12-11",7.1958,7.2145,7.1585,7.1958,241900.0],["2017-12-12",7.1958,7.3451,7.1398,7.1772,427400.0],["2017-12-13",7.1865,7.2891,7.1678,7.2332,308300.0],["2017-12-14",7.2425,7.2985,7.1772,7.2985,248800.0],["2017-12-15",7.2891,7.4571,7.2611,7.3545,1202300.0],["2017-12-18",7.4291,7.5225,7.4011,7.4105,262000.0],["2017-12-19",7.4011,7.5038,7.3451,7.3545,310300.0],["2017-12-20",7.4105,7.4105,7.2798,7.3918,242700.0],["2017-12-21",7.4011,7.4011,7.2052,7.2238,266300.0],["2017-12-22",7.2332,7.2332,7.1118,7.1212,236800.0],["2017-12-26",6.8878,7.1865,6.8225,7.1398,331100.0],["2017-12-27",7.1678,7.1865,7.0838,7.1678,188300.0],["2017-12-28",7.1772,7.2798,7.1212,7.2798,324500.0],["2017-12-29",7.2705,7.2705,7.1772,7.2052,306500.0],["2018-01-02",7.2145,7.2798,7.1118,7.2332,338700.0],["2018-01-03",7.2145,7.2705,7.1398,7.2052,280100.0],["2018-01-04",7.2425,7.2985,7.1678,7.2238,320200.0],["2018-01-05",7.2425,7.2518,7.1865,7.2145,242500.0],["2018-01-08",7.2238,7.2238,7.0558,7.1492,286900.0],["2018-01-09",7.1492,7.1492,6.9998,7.0092,317500.0],["2018-01-10",6.9532,6.9718,6.9065,6.9252,266500.0],["2018-01-11",6.9532,7.0278,6.9065,7.0278,324200.0],["2018-01-12",7.0278,7.1305,7.0278,7.0745,342600.0],["2018-01-16",7.0465,7.1585,6.7945,6.8225,479100.0],["2018-01-17",5.5532,5.9545,5.4412,5.8985,2911700.0],["2018-01-18",5.8705,6.0385,5.7305,6.0198,4182500.0],["2018-01-19",6.0012,6.1598,5.8799,6.1412,1058400.0],["2018-01-22",6.1505,6.4025,6.0852,6.3372,1149600.0],["2018-01-23",6.3185,6.4492,6.2718,6.3465,663200.0],["2018-01-24",6.4025,6.4398,6.1972,6.2718,701900.0],["2018-01-25",6.2998,6.4678,6.2625,6.4492,609200.0],["2018-01-26",6.4865,6.5052,6.4212,6.4865,619100.0],["2018-01-29",6.4958,6.7478,6.4492,6.5145,878400.0],["2018-01-30",6.4492,6.5985,6.4398,6.5238,485300.0],["2018-01-31",6.3185,6.3185,5.6745,5.7212,1444800.0],["2018-02-01",5.7025,5.7492,5.5999,5.5999,737000.0],["2018-02-02",5.5532,5.6185,5.4692,5.4692,683800.0],["2018-02-05",5.4505,5.5065,5.3479,5.3852,593000.0],["2018-02-06",5.3199,5.7025,5.3199,5.6652,715000.0],["2018-02-07",5.6652,5.6745,5.5159,5.5345,386100.0],["2018-02-08",5.5439,5.6839,5.4879,5.5065,533100.0],["2018-02-09",5.5625,5.7119,5.4039,5.6465,655800.0],["2018-02-12",5.6465,5.6559,5.5159,5.5999,368300.0],["2018-02-13",5.5812,5.8892,5.5812,5.8519,595700.0],["2018-02-14",5.8052,5.9918,5.8052,5.8425,443200.0],["2018-02-15",5.8892,6.0105,5.7492,6.0105,340400.0],["2018-02-16",5.9825,6.1038,5.9078,5.9265,341900.0],["2018-02-20",5.8892,5.9358,5.8332,5.8892,319900.0],["2018-02-21",5.8705,5.9918,5.8705,5.8985,191200.0],["2018-02-22",5.8985,5.8985,5.7865,5.8519,249700.0],["2018-02-23",5.8892,5.9638,5.8612,5.9265,194100.0],["2018-02-26",5.9732,6.0478,5.8985,6.0012,338400.0],["2018-02-27",6.0105,6.0758,5.8799,5.9078,215500.0],["2018-02-28",5.9265,6.0198,5.8612,5.8612,253800.0],["2018-03-01",5.8705,5.8985,5.7585,5.8425,307000.0],["2018-03-02",5.7959,6.0478,5.7865,6.0012,376800.0],["2018-03-05",6.0012,6.1225,5.9545,6.0945,300800.0],["2018-03-06",6.1225,6.1225,6.0012,6.0572,191000.0],["2018-03-07",6.0292,6.1318,5.9638,6.1225,351200.0],["2018-03-08",6.1318,6.1318,6.0758,6.1225,254000.0],["2018-03-09",6.1318,6.1598,6.0665,6.1598,283600.0],["2018-03-12",6.1505,6.3372,6.1505,6.2998,317200.0],["2018-03-13",6.3185,6.3185,6.1318,6.1598,285500.0],["2018-03-14",6.1598,6.1878,6.0292,6.0665,492600.0],["2018-03-15",6.0852,6.1132,6.0105,6.0665,365900.0],["2018-03-16",6.0572,6.1505,5.9545,6.0945,667200.0],["2018-03-19",5.7399,5.8892,5.5065,5.7959,1302400.0],["2018-03-20",5.7492,5.8332,5.5345,5.7025,573300.0],["2018-03-21",5.6839,5.8799,5.5999,5.8425,311100.0],["2018-03-22",5.7865,5.9265,5.7399,5.8332,379300.0],["2018-03-23",5.5345,5.6092,5.3105,5.3665,1335600.0],["2018-03-26",5.4692,5.4972,5.3105,5.4319,381300.0],["2018-03-27",5.4319,5.5439,5.3572,5.3759,370900.0],["2018-03-28",5.3759,5.3852,5.2639,5.3292,541000.0],["2018-03-29",5.3385,5.5065,5.2639,5.4319,314900.0],["2018-04-02",5.4319,5.5065,5.2732,5.2919,292600.0],["2018-04-03",5.3199,5.4412,5.2545,5.4132,399700.0],["2018-04-04",5.3385,5.5905,5.3199,5.5625,274600.0],["2018-04-05",5.6279,5.6559,5.5439,5.6185,261600.0],["2018-04-06",5.5812,5.5905,5.4225,5.4785,268600.0],["2018-04-09",5.4972,5.5719,5.4132,5.4412,735800.0],["2018-04-10",5.5065,5.7492,5.4972,5.6745,430300.0],["2018-04-11",5.6839,5.8239,5.6372,5.6932,320800.0],["2018-04-12",5.7025,5.7679,5.6372,5.7025,283900.0],["2018-04-13",5.7399,5.7865,5.6652,5.7025,239700.0],["2018-04-16",5.7679,5.9265,5.7305,5.8519,308300.0],["2018-04-17",5.8519,6.0105,5.8239,5.9452,341600.0],["2018-04-18",6.0012,6.0012,5.9078,5.9265,315500.0],["2018-04-19",5.9078,5.9638,5.8332,5.9265,389100.0],["2018-04-20",5.9358,6.0478,5.9078,5.9265,702900.0],["2018-04-23",5.9172,6.0012,5.7585,5.7772,187400.0],["2018-04-24",5.7959,5.8705,5.7119,5.7585,187700.0],["2018-04-25",5.7399,5.7865,5.6092,5.7212,289100.0],["2018-04-26",5.7305,5.8145,5.7119,5.7865,149700.0],["2018-04-27",5.8145,5.8425,5.7212,5.7585,122000.0],["2018-04-30",5.7585,5.8239,5.6839,5.6932,213000.0],["2018-05-01",5.7025,5.7959,5.6839,5.7959,159100.0],["2018-05-02",5.7679,5.8799,5.6745,5.8519,153500.0],["2018-05-03",5.8239,5.8519,5.7585,5.7865,204500.0],["2018-05-04",5.7492,5.9265,5.6932,5.8612,171100.0],["2018-05-07",5.8799,5.9545,5.8239,5.8985,347300.0],["2018-05-08",5.8985,5.9265,5.8145,5.8985,254900.0],["2018-05-09",5.8985,5.9358,5.7679,5.8425,221100.0],["2018-05-10",5.8612,5.8612,5.7212,5.7772,133700.0],["2018-05-11",5.7679,5.7865,5.6279,5.7119,211200.0],["2018-05-14",5.7025,5.7492,5.6185,5.6932,161300.0],["2018-05-15",5.6559,5.7305,5.6372,5.7025,171900.0],["2018-05-16",5.6932,5.8332,5.6932,5.7865,174100.0],["2018-05-17",5.7865,5.8239,5.7399,5.7772,226800.0],["2018-05-18",5.8052,5.8332,5.7585,5.7772,244200.0],["2018-05-21",5.8145,5.8612,5.7679,5.8425,246800.0],["2018-05-22",5.8612,5.9172,5.8145,5.8425,213600.0],["2018-05-23",5.8332,5.9452,5.7959,5.8612,243400.0],["2018-05-24",5.8332,5.8799,5.7772,5.8239,150500.0],["2018-05-25",5.8239,5.8612,5.7865,5.8425,215900.0],["2018-05-29",5.8332,5.9359,5.8052,5.8612,170100.0],["2018-05-30",5.8985,5.9452,5.8239,5.9359,324000.0],["2018-05-31",5.9452,6.1038,5.9452,6.0012,378400.0],["2018-06-01",6.0292,6.0665,5.9732,6.0478,308000.0],["2018-06-04",6.0478,6.1038,5.9265,5.9452,220700.0],["2018-06-05",5.9638,6.0665,5.9358,5.9918,384700.0],["2018-06-06",6.0198,6.0478,5.9545,5.9732,196800.0],["2018-06-07",5.9638,5.9825,5.8052,5.8705,238400.0],["2018-06-08",5.8612,5.9172,5.7679,5.8332,184800.0],["2018-06-11",5.8239,5.9172,5.8145,5.8892,152700.0],["2018-06-12",5.8985,5.9545,5.8612,5.9265,310000.0],["2018-06-13",5.9545,5.9918,5.9359,5.9732,215000.0],["2018-06-14",5.9918,6.0478,5.9732,6.0292,333900.0],["2018-06-15",6.0012,6.1038,5.8705,6.1038,933100.0],["2018-06-18",6.0852,6.3278,6.0852,6.2998,505200.0],["2018-06-19",6.2438,6.2998,6.1505,6.2065,398800.0],["2018-06-20",6.2252,6.3372,6.1785,6.2905,350000.0],["2018-06-21",6.3185,6.3185,6.1878,6.2065,252300.0],["2018-06-22",6.2158,6.2438,6.0665,6.1225,452800.0],["2018-06-25",6.0852,6.0852,5.7959,5.8052,307600.0],["2018-06-26",5.8052,5.9545,5.7585,5.9172,249700.0],["2018-06-27",5.9265,5.9638,5.7865,5.7959,233700.0],["2018-06-28",5.7865,5.8332,5.7492,5.8332,205900.0],["2018-06-29",5.8332,5.8892,5.7212,5.8145,171100.0],["2018-07-02",5.7865,6.0198,5.7865,6.0198,206900.0],["2018-07-03",6.3185,6.3278,6.1972,6.2252,231700.0],["2018-07-05",6.2345,6.4118,6.1785,6.3838,615500.0],["2018-07-06",6.3652,6.5705,6.3465,6.5238,624100.0],["2018-07-09",6.5238,6.5705,6.4492,6.5145,524700.0],["2018-07-10",6.5332,6.5985,6.5145,6.5892,527700.0],["2018-07-11",6.5612,6.8318,6.5612,6.7665,337800.0],["2018-07-12",6.8038,6.8972,6.8038,6.8505,304300.0],["2018-07-13",6.8505,6.8598,6.7572,6.7852,226700.0],["2018-07-16",6.7945,6.8878,6.7292,6.7945,306100.0],["2018-07-17",6.7572,6.8692,6.7572,6.7945,200200.0],["2018-07-18",6.8132,6.8692,6.7198,6.8505,215500.0],["2018-07-19",6.8785,6.9625,6.8132,6.8132,224200.0],["2018-07-20",6.8132,6.8132,6.6452,6.7945,429800.0],["2018-07-23",6.7665,6.7665,6.6732,6.7198,227500.0],["2018-07-24",6.7385,6.7385,6.5892,6.6825,301900.0],["2018-07-25",6.6732,6.7665,6.6732,6.7665,188600.0],["2018-07-26",6.7665,6.7665,6.5985,6.7105,163300.0],["2018-07-27",6.6825,6.6825,6.4118,6.4305,283400.0],["2018-07-30",6.4118,6.4398,6.3185,6.3838,341700.0],["2018-07-31",6.4212,6.4212,6.2812,6.3092,303800.0],["2018-08-01",6.2905,6.3092,6.2065,6.2905,332000.0],["2018-08-02",6.2812,6.3372,6.1225,6.2998,205500.0],["2018-08-03",6.2812,6.3745,6.2065,6.2345,268900.0],["2018-08-06",6.2532,6.2998,6.2065,6.2532,165400.0],["2018-08-07",6.2718,6.3092,6.1878,6.2345,123900.0],["2018-08-08",6.1972,6.2625,6.1225,6.2345,216700.0],["2018-08-09",6.2158,6.3278,6.1225,6.1225,142700.0],["2018-08-10",6.0665,6.2905,6.0105,6.2345,416900.0],["2018-08-13",6.2532,6.2532,6.1225,6.2065,147900.0],["2018-08-14",6.2065,6.2812,6.1505,6.2252,108700.0],["2018-08-15",6.1878,6.2065,6.1412,6.1972,154100.0],["2018-08-16",6.2345,6.3652,6.1878,6.3558,145900.0],["2018-08-17",6.3465,6.4025,6.3278,6.3652,163500.0],["2018-08-20",6.3558,6.4958,6.3465,6.4398,209200.0],["2018-08-21",6.4398,6.5425,6.4305,6.4492,164800.0],["2018-08-22",6.4305,6.5238,6.3932,6.5052,217700.0],["2018-08-23",6.5052,6.5612,6.4585,6.5238,136500.0],["2018-08-24",6.5145,6.5892,6.3932,6.5425,156800.0],["2018-08-27",6.5518,6.6172,6.4585,6.5145,209000.0],["2018-08-28",6.5145,6.5238,6.4772,6.4865,102900.0],["2018-08-29",6.4865,6.5238,6.2998,6.4398,220900.0],["2018-08-30",6.4585,6.5238,6.4212,6.4678,205000.0],["2018-08-31",6.6172,6.6918,6.3652,6.5052,640000.0],["2018-09-04",6.4398,6.4398,6.1505,6.1692,621400.0],["2018-09-05",6.1505,6.1878,6.0198,6.1132,399600.0],["2018-09-06",6.1038,6.2625,6.0852,6.1225,294300.0],["2018-09-07",6.1132,6.1785,6.0572,6.1225,260600.0],["2018-09-10",6.1225,6.2158,6.0945,6.1878,233500.0],["2018-09-11",6.2065,6.3652,6.1878,6.3185,438200.0],["2018-09-12",6.3185,6.3185,6.1785,6.1972,154200.0],["2018-09-13",6.2252,6.2905,6.0292,6.0758,216400.0],["2018-09-14",6.0665,6.0945,5.9452,5.9545,335300.0],["2018-09-17",5.9545,6.0012,5.8612,5.8799,277600.0],["2018-09-18",5.8705,5.8892,5.7772,5.7772,321000.0],["2018-09-19",5.7585,5.8052,5.6932,5.7959,322600.0],["2018-09-20",5.8052,5.8332,5.7212,5.7305,237000.0],["2018-09-21",5.7305,5.7679,5.6465,5.6745,663800.0],["2018-09-24",5.6465,5.7585,5.5999,5.7492,378100.0],["2018-09-25",5.7585,5.8425,5.6465,5.6465,214900.0],["2018-09-26",5.6559,5.7399,5.6092,5.6745,367700.0],["2018-09-27",5.6652,5.8519,5.6652,5.6932,402100.0],["2018-09-28",5.6745,5.7585,5.6559,5.6745,208600.0],["2018-10-01",5.7212,5.8052,5.6559,5.7212,335200.0],["2018-10-02",5.7305,5.7585,5.6372,5.7212,345700.0],["2018-10-03",5.7305,5.8332,5.6745,5.7492,274300.0],["2018-10-04",5.7399,5.8519,5.7119,5.7399,286500.0],["2018-10-05",5.7119,5.7679,5.5905,5.6652,288200.0],["2018-10-08",5.6652,5.6932,5.4972,5.5252,274200.0],["2018-10-09",5.5065,5.6092,5.3759,5.3852,249800.0],["2018-10-10",5.3852,5.3945,5.2732,5.2732,351700.0],["2018-10-11",5.2732,5.3665,5.2359,5.2732,302100.0],["2018-10-12",5.3479,5.3572,5.1425,5.1985,427400.0],["2018-10-15",5.1985,5.4879,5.1985,5.4039,306400.0],["2018-10-16",5.4132,5.5532,5.3945,5.5252,282300.0],["2018-10-17",5.4505,5.6279,5.4039,5.6185,322100.0],["2018-10-18",5.5719,5.6372,5.5065,5.5345,410700.0],["2018-10-19",5.5345,5.6932,5.5345,5.5719,713900.0],["2018-10-22",5.5532,5.6465,5.5159,5.5345,214100.0],["2018-10-23",5.4319,5.4972,5.3665,5.4319,205300.0],["2018-10-24",5.3945,5.5159,5.2732,5.2825,242000.0],["2018-10-25",5.2825,5.3572,5.2172,5.3105,395100.0],["2018-10-26",5.2639,5.3572,5.1799,5.2452,162100.0],["2018-10-29",5.2919,5.3945,5.1799,5.2265,163700.0],["2018-10-30",5.2172,5.3199,5.1799,5.3199,292600.0],["2018-10-31",5.5252,5.8612,5.4225,5.4225,618200.0],["2018-11-01",5.4412,5.7772,5.4412,5.7492,407100.0],["2018-11-02",5.7399,5.8239,5.6372,5.7679,317700.0],["2018-11-05",5.8052,5.8052,5.5159,5.6839,353100.0],["2018-11-06",5.6559,5.8332,5.6279,5.7865,324900.0],["2018-11-07",5.7865,6.1505,5.7865,6.0572,548000.0],["2018-11-08",6.0292,6.0572,5.9732,6.0012,486200.0],["2018-11-09",5.9825,6.0292,5.8705,5.9172,237800.0],["2018-11-12",5.8985,5.9358,5.7865,5.7959,248000.0],["2018-11-13",5.8145,5.8705,5.7025,5.7399,215400.0],["2018-11-14",5.7865,5.8519,5.7025,5.7305,163000.0],["2018-11-15",5.7305,5.8425,5.6932,5.8052,159900.0],["2018-11-16",5.7585,5.7959,5.6652,5.7025,178100.0],["2018-11-19",5.6465,5.7212,5.5439,5.5812,333000.0],["2018-11-20",5.5159,5.5719,5.3385,5.4412,236800.0],["2018-11-21",5.4692,5.5439,5.4319,5.4412,110500.0],["2018-11-23",5.4132,6.0478,5.4132,5.7119,838600.0],["2018-11-26",5.7399,5.9265,5.6932,5.9172,668300.0],["2018-11-27",5.8612,5.9358,5.8239,5.8519,333100.0],["2018-11-28",5.8332,5.9732,5.8332,5.9172,807000.0],["2018-11-29",5.8799,5.9732,5.8612,5.8705,247500.0],["2018-11-30",5.8799,5.8799,5.7585,5.8799,301800.0],["2018-12-03",5.9172,5.9172,5.8052,5.8332,287700.0],["2018-12-04",5.8239,5.8425,5.6839,5.6932,200300.0],["2018-12-06",5.6465,5.7399,5.6185,5.7305,279100.0],["2018-12-07",5.7305,5.8052,5.6279,5.6559,149300.0],["2018-12-10",5.9918,6.1785,5.8799,5.9545,503700.0],["2018-12-11",6.0758,6.1132,5.8145,5.8892,426800.0],["2018-12-12",5.9545,6.1132,5.9545,6.0105,368200.0],["2018-12-13",6.0292,6.0945,5.9079,5.9638,333800.0],["2018-12-14",5.9079,5.9732,5.8239,5.8519,231800.0],["2018-12-17",5.8519,5.8519,5.6372,5.7119,330800.0],["2018-12-18",5.7492,5.8892,5.6745,5.8145,591800.0],["2018-12-19",5.7865,5.8799,5.5159,5.5439,1020300.0],["2018-12-20",5.5345,5.7119,5.5159,5.5812,337400.0],["2018-12-21",5.6092,5.6092,5.4132,5.4132,850000.0],["2018-12-24",5.3945,5.5532,5.3759,5.4039,191900.0],["2018-12-26",5.4505,5.7212,5.4225,5.6839,460100.0],["2018-12-27",5.5905,5.6652,5.4319,5.5905,333500.0],["2018-12-28",5.6092,5.7585,5.5905,5.6559,275900.0],["2018-12-31",5.6839,5.8332,5.6279,5.8239,376900.0],["2019-01-02",5.7212,5.8519,5.6652,5.7865,244700.0],["2019-01-03",5.7399,5.7679,5.6092,5.6092,151000.0],["2019-01-04",5.7025,5.8239,5.6745,5.7492,178500.0],["2019-01-07",5.7305,5.8239,5.6465,5.7959,273900.0],["2019-01-08",5.8239,6.0292,5.8052,6.0292,415800.0],["2019-01-09",6.0385,6.1692,5.9918,6.1225,346500.0],["2019-01-10",6.1225,6.3278,6.0945,6.2438,324300.0],["2019-01-11",6.1972,6.3092,6.1785,6.2532,314700.0],["2019-01-14",6.1972,6.1972,5.8052,5.8332,401100.0],["2019-01-15",5.8332,6.1412,5.8332,6.0385,513000.0],["2019-01-16",6.0572,6.1132,6.0012,6.0292,341300.0],["2019-01-17",6.0198,6.0385,5.9172,5.9825,307000.0],["2019-01-18",6.0292,6.2905,6.0105,6.2625,1145100.0],["2019-01-22",6.2158,6.3278,6.0105,6.0852,400700.0],["2019-01-23",6.0852,6.1972,6.0478,6.1225,256900.0],["2019-01-24",6.1132,6.2998,6.1038,6.1505,340800.0],["2019-01-25",6.1972,6.2625,6.1505,6.1692,334200.0],["2019-01-28",6.1225,6.1878,6.0665,6.0852,285000.0],["2019-01-29",6.1132,6.1878,6.0385,6.1225,181200.0],["2019-01-30",6.1318,6.2625,6.0852,6.2532,213200.0],["2019-01-31",6.2532,6.3838,6.2158,6.3372,378900.0],["2019-02-01",6.3372,6.5052,6.3372,6.4305,253000.0],["2019-02-04",6.4025,6.5612,6.4025,6.5332,349100.0],["2019-02-05",6.5518,6.5612,6.4772,6.5518,280600.0],["2019-02-06",6.4865,6.6358,6.4585,6.5425,521800.0],["2019-02-07",6.5145,6.5985,6.4772,6.5892,366800.0],["2019-02-08",6.5798,6.5798,6.0292,6.0478,705300.0],["2019-02-11",6.0758,6.2625,6.0758,6.1785,482200.0],["2019-02-12",6.2252,6.2438,6.0665,6.2252,618400.0],["2019-02-13",6.2065,6.2998,6.1692,6.2158,546100.0],["2019-02-14",6.1878,6.3185,6.1878,6.2252,278300.0],["2019-02-15",6.2718,6.3092,6.2158,6.2532,212700.0],["2019-02-19",6.2158,6.2998,6.1598,6.2625,345100.0],["2019-02-20",6.2532,6.2905,6.2065,6.2158,184700.0],["2019-02-21",6.1972,6.3652,6.1598,6.3372,282700.0],["2019-02-22",6.3652,6.5052,6.3652,6.4772,384000.0],["2019-02-25",6.4865,6.5518,6.4865,6.5238,363200.0],["2019-02-26",6.5332,6.5612,6.4492,6.4865,457400.0],["2019-02-27",6.4772,6.5145,6.4212,6.4865,225300.0],["2019-02-28",6.4865,6.5612,6.4865,6.5145,328600.0],["2019-03-01",6.5518,6.5518,6.4958,6.5425,151900.0],["2019-03-04",6.5238,6.5612,6.4398,6.4585,177500.0],["2019-03-05",6.4678,6.5145,6.4398,6.4398,300900.0],["2019-03-06",6.4398,6.5238,6.4305,6.4678,555900.0],["2019-03-07",6.4492,6.5238,6.4398,6.4398,228000.0],["2019-03-08",6.3932,6.4772,6.3652,6.4212,313000.0],["2019-03-11",6.4492,6.7198,6.4492,6.6918,1002100.0],["2019-03-12",6.6918,6.7012,6.5612,6.6078,643300.0],["2019-03-13",6.6358,6.7012,6.6078,6.6452,304600.0],["2019-03-14",6.6452,6.7198,6.5892,6.5985,247900.0],["2019-03-15",6.6265,6.7572,6.6172,6.7292,1594900.0],["2019-03-18",6.7198,6.8412,6.7198,6.7665,462700.0],["2019-03-19",6.7852,6.8598,6.7198,6.7665,544500.0],["2019-03-20",6.7572,6.8132,6.6265,6.7105,336500.0],["2019-03-21",6.7105,6.9158,6.7105,6.8785,391100.0],["2019-03-22",6.8318,6.8505,6.5705,6.6358,376100.0],["2019-03-25",6.6358,6.6918,6.5705,6.6732,313300.0],["2019-03-26",6.7105,6.7572,6.5798,6.6358,337300.0],["2019-03-27",6.6358,6.6358,6.4398,6.4678,184500.0],["2019-03-28",6.4772,6.5425,6.4678,6.5052,309500.0],["2019-03-29",6.5518,6.6638,6.5052,6.6172,779800.0],["2019-04-01",6.6638,6.7478,6.6452,6.7385,376600.0],["2019-04-02",6.7385,6.7385,6.5985,6.6452,193900.0],["2019-04-03",6.7012,6.7012,6.5985,6.6265,297800.0],["2019-04-04",6.6265,6.6265,6.3745,6.5332,306300.0],["2019-04-05",6.5612,6.5612,6.4585,6.5052,158600.0],["2019-04-08",6.4958,6.5238,6.4398,6.4958,196200.0],["2019-04-09",6.4585,6.4865,6.4305,6.4398,219900.0],["2019-04-10",6.4398,6.4585,6.3652,6.3932,245300.0],["2019-04-11",6.4212,6.4398,6.2532,6.3652,326300.0],["2019-04-12",6.4025,6.4865,6.3465,6.4772,217900.0],["2019-04-15",6.4958,6.4958,6.3558,6.3932,111700.0],["2019-04-16",6.3932,6.4492,6.3558,6.3932,242400.0],["2019-04-17",6.4305,6.4492,6.3372,6.4305,330200.0],["2019-04-18",6.4118,6.4212,6.3092,6.4118,188700.0],["2019-04-22",6.3745,6.5705,6.3745,6.5425,379900.0],["2019-04-23",6.5425,6.5705,6.4958,6.5705,323300.0],["2019-04-24",6.5798,6.7572,6.5798,6.6732,471200.0],["2019-04-25",6.6638,6.8785,6.6078,6.8038,552400.0],["2019-04-26",5.6279,6.3185,5.6279,6.2905,1433100.0],["2019-04-29",6.2812,6.4118,6.0758,6.1412,580600.0],["2019-04-30",6.1038,6.1598,5.9452,6.0292,532600.0],["2019-05-01",6.0478,6.0478,5.8705,5.9265,329900.0],["2019-05-02",5.9172,6.0198,5.8519,5.9825,268900.0],["2019-05-03",6.0292,6.0572,5.9638,6.0572,284300.0],["2019-05-06",5.9265,6.0292,5.8985,5.9825,268200.0],["2019-05-07",5.9172,6.0198,5.9172,6.0105,460300.0],["2019-05-08",5.9825,6.0385,5.9265,5.9825,575500.0],["2019-05-09",5.9359,6.0852,5.9265,5.9732,516100.0],["2019-05-10",5.9359,6.0105,5.9079,5.9638,257800.0],["2019-05-13",5.8799,5.9078,5.7772,5.8052,425100.0],["2019-05-14",5.7959,5.8519,5.7212,5.7865,647000.0],["2019-05-15",5.7399,5.9638,5.7399,5.8985,368400.0],["2019-05-16",5.9265,6.0852,5.9265,6.0105,612300.0],["2019-05-17",5.9452,6.0198,5.8892,6.0012,401100.0],["2019-05-20",5.9545,5.9545,5.8332,5.8612,235200.0],["2019-05-21",5.8892,6.0012,5.8799,5.9732,424400.0],["2019-05-22",5.9265,5.9918,5.9265,5.9359,145500.0],["2019-05-23",5.8705,5.9079,5.7772,5.8332,358400.0],["2019-05-24",5.8892,5.9825,5.7492,5.7959,202800.0],["2019-05-28",5.7772,5.8705,5.7492,5.8705,384400.0],["2019-05-29",5.8145,5.8519,5.7399,5.7679,461300.0],["2019-05-30",5.7865,5.8332,5.6745,5.7119,768800.0],["2019-05-31",5.6465,5.7399,5.5812,5.6839,385500.0],["2019-06-03",5.7305,5.7305,5.5345,5.6092,604100.0],["2019-06-04",5.6652,5.7959,5.6279,5.7492,405500.0],["2019-06-05",5.7772,5.8239,5.7305,5.7585,251500.0],["2019-06-06",5.7492,5.8519,5.7212,5.7492,282400.0],["2019-06-07",5.7772,5.8052,5.6839,5.7025,418300.0],["2019-06-10",5.7212,5.8519,5.6932,5.7865,369600.0],["2019-06-11",5.8332,5.8332,5.6745,5.7025,619800.0],["2019-06-12",5.6932,5.7865,5.6559,5.7865,248500.0],["2019-06-13",5.8145,5.8892,5.7959,5.8799,263400.0],["2019-06-14",5.8892,5.9265,5.7865,5.8239,257300.0],["2019-06-17",5.8332,6.0665,5.8332,6.0198,353800.0],["2019-06-18",6.0478,6.1132,6.0198,6.0572,385500.0],["2019-06-19",6.0572,6.1318,6.0292,6.1225,189800.0],["2019-06-20",6.1785,6.2252,6.0852,6.1505,244700.0],["2019-06-21",6.1132,6.1505,6.0385,6.0945,1288100.0],["2019-06-24",6.0945,6.3278,6.0945,6.3185,407900.0],["2019-06-25",6.3092,6.3372,6.2252,6.2345,398900.0],["2019-06-26",6.2718,6.4585,6.2718,6.3465,268400.0],["2019-06-27",6.3465,6.4212,6.2998,6.3372,410100.0],["2019-06-28",6.3558,6.4212,6.3092,6.3652,990200.0],["2019-07-01",6.4398,6.4398,6.3278,6.3838,174000.0],["2019-07-02",6.3745,6.4865,6.3465,6.4585,544900.0],["2019-07-03",6.5332,6.6265,6.4865,6.5425,257600.0],["2019-07-05",6.5332,6.6918,6.5145,6.6452,327100.0],["2019-07-08",6.6358,6.7105,6.4678,6.5145,477800.0],["2019-07-09",6.4958,6.5518,6.4585,6.4958,295700.0],["2019-07-10",6.5332,6.5985,6.5332,6.5425,271900.0],["2019-07-11",6.5705,6.5798,6.4865,6.5238,223200.0],["2019-07-12",6.5332,6.5798,6.4958,6.5425,245000.0],["2019-07-15",6.5892,6.7105,6.5798,6.7012,755900.0],["2019-07-16",6.7012,6.8692,6.7012,6.8505,543800.0],["2019-07-17",6.8598,7.1585,6.8318,7.0932,987700.0],["2019-07-18",7.0838,7.3265,7.0838,7.2705,744600.0],["2019-07-19",7.2891,7.4105,7.0558,7.0652,1121900.0],["2019-07-22",7.0652,7.1678,7.0558,7.0932,287400.0],["2019-07-23",7.1212,7.1305,6.9812,7.0185,565900.0],["2019-07-24",7.0092,7.0838,6.9625,7.0465,201200.0],["2019-07-25",7.0372,7.0558,6.9438,6.9905,240700.0],["2019-07-26",7.0278,7.0465,6.9345,6.9718,412500.0],["2019-07-29",6.9718,6.9998,6.7852,6.9158,658800.0],["2019-07-30",6.8505,6.8972,6.7012,6.7665,700400.0],["2019-07-31",7.1305,7.7371,7.0372,7.0745,2193700.0],["2019-08-01",7.0932,7.1305,6.9065,7.0185,716800.0],["2019-08-02",6.9345,6.9345,6.6078,6.7385,774100.0],["2019-08-05",6.6172,6.6732,6.4772,6.6172,1020800.0],["2019-08-06",6.6638,6.6918,6.5145,6.6265,963700.0],["2019-08-07",6.5518,6.6172,6.5145,6.5238,365900.0],["2019-08-08",6.5892,6.7758,6.5892,6.7478,425800.0],["2019-08-09",6.7105,6.7572,6.6638,6.6638,341600.0],["2019-08-12",6.6172,6.9065,6.6078,6.6638,813200.0],["2019-08-13",6.6358,6.7105,6.6078,6.6545,264300.0],["2019-08-14",6.5425,6.6172,6.4958,6.5892,442300.0],["2019-08-15",6.5705,6.5892,6.4212,6.4585,453300.0],["2019-08-16",6.4958,6.6078,6.4678,6.5612,325500.0],["2019-08-19",6.6452,6.6825,6.5332,6.5518,204300.0],["2019-08-20",6.5612,6.6452,6.5238,6.6265,292300.0],["2019-08-21",6.6638,6.7852,6.6545,6.7012,268700.0],["2019-08-22",6.7292,6.7665,6.6545,6.6545,446600.0],["2019-08-23",6.6358,6.7292,6.5332,6.5612,323900.0],["2019-08-26",6.5985,6.6078,6.4398,6.4865,212400.0],["2019-08-27",6.5332,6.5332,6.3652,6.3745,227900.0],["2019-08-28",6.3652,6.4025,6.2625,6.3372,252700.0],["2019-08-29",6.4212,6.5238,6.3932,6.4958,267000.0],["2019-08-30",6.5518,6.5518,6.4398,6.4772,165200.0],["2019-09-03",6.4305,6.4678,6.3278,6.3465,269800.0],["2019-09-04",6.4212,6.4398,6.3092,6.3745,283400.0],["2019-09-05",6.4398,6.4958,6.3652,6.4305,393000.0],["2019-09-06",6.4118,6.5238,6.4118,6.4398,346400.0],["2019-09-09",6.4398,6.4492,6.2812,6.4118,383700.0],["2019-09-10",6.3932,6.5705,6.3465,6.5145,406000.0],["2019-09-11",6.5332,6.9905,6.4678,6.9905,379400.0],["2019-09-12",6.9905,7.2425,6.9532,7.1772,336300.0],["2019-09-13",7.2052,7.2891,7.1492,7.2238,227800.0],["2019-09-16",7.1958,7.3078,7.1492,7.2611,257700.0],["2019-09-17",7.2145,7.2705,7.1305,7.2145,218600.0],["2019-09-18",7.2052,7.2052,7.0745,7.1958,282700.0],["2019-09-19",7.2052,7.2145,6.9345,6.9718,271600.0],["2019-09-20",6.9718,7.0278,6.7385,6.7478,799100.0],["2019-09-23",6.7385,6.7385,6.6078,6.6452,213000.0],["2019-09-24",6.6545,6.7385,6.5612,6.6265,440400.0],["2019-09-25",6.6265,6.8412,6.6078,6.8225,272200.0],["2019-09-26",6.8038,6.8505,6.6358,6.6638,133400.0],["2019-09-27",6.6638,6.6732,6.4585,6.5052,125400.0],["2019-09-30",6.5145,6.5705,6.4678,6.4772,273300.0],["2019-10-01",6.4958,6.5425,6.2812,6.2905,365800.0],["2019-10-02",6.2532,6.2625,6.0478,6.1225,411900.0],["2019-10-03",6.1132,6.1878,6.0758,6.1878,250000.0],["2019-10-04",6.1972,6.2625,6.1318,6.1598,159400.0],["2019-10-07",6.1038,6.2065,6.0852,6.1598,192400.0],["2019-10-08",6.1132,6.1598,5.9452,6.0012,227600.0],["2019-10-09",6.0572,6.0665,5.9172,5.9265,161000.0],["2019-10-10",5.9358,5.9452,5.7772,5.7865,212900.0],["2019-10-11",5.8052,5.8705,5.7305,5.7492,429200.0],["2019-10-14",5.7025,5.8239,5.5999,5.7772,377300.0],["2019-10-15",5.8145,6.1225,5.7865,6.0572,391800.0],["2019-10-16",6.0198,6.0385,5.9452,6.0385,243500.0],["2019-10-17",6.0572,6.2718,6.0572,6.2345,451500.0],["2019-10-18",6.1972,6.2438,6.1318,6.2065,342300.0],["2019-10-21",6.2532,6.3092,6.2065,6.2812,216100.0],["2019-10-22",6.2625,6.3372,6.0198,6.0385,283000.0],["2019-10-23",5.9918,6.1038,5.9918,6.0478,138500.0],["2019-10-24",6.0665,6.1412,6.0572,6.1132,138900.0],["2019-10-25",6.0945,6.1785,6.0665,6.1505,753000.0],["2019-10-28",6.1692,6.2158,6.0105,6.0665,191300.0],["2019-10-29",6.0292,6.0665,5.9172,6.0292,381500.0],["2019-10-30",6.0665,6.9532,6.0665,6.8505,953600.0],["2019-10-31",6.8038,7.0932,6.7292,6.9345,639700.0],["2019-11-01",6.9065,6.9718,6.7572,6.7665,635500.0],["2019-11-04",6.7758,6.8878,6.6732,6.7852,339500.0],["2019-11-05",6.7385,6.8318,6.6078,6.6452,284600.0],["2019-11-06",6.6358,6.7852,6.5518,6.7572,278300.0],["2019-11-07",6.7572,6.8972,6.7385,6.8412,261400.0],["2019-11-08",6.8225,6.8785,6.7758,6.7758,180200.0],["2019-11-11",6.7385,6.7945,6.6638,6.7852,129900.0],["2019-11-12",6.7665,6.8878,6.6825,6.7012,227700.0],["2019-11-13",6.6452,6.7292,6.5332,6.5798,128800.0],["2019-11-14",6.5705,6.5798,6.2065,6.5145,659000.0],["2019-11-15",6.5705,6.6265,6.5052,6.5145,215300.0],["2019-11-18",6.4865,6.5145,6.2998,6.3185,180000.0],["2019-11-19",6.3558,6.4398,6.2998,6.3838,243900.0],["2019-11-20",6.3092,6.4865,6.2812,6.2812,286200.0],["2019-11-21",6.2625,6.3278,6.1972,6.2625,195600.0],["2019-11-22",6.2812,6.3465,6.1412,6.1505,204600.0],["2019-11-25",6.1878,6.3185,6.1785,6.2625,158500.0],["2019-11-26",6.2998,6.3558,6.2532,6.2532,182100.0],["2019-11-27",6.2625,6.3372,6.2345,6.3092,168200.0],["2019-11-29",6.2532,6.3838,6.2158,6.2252,156700.0],["2019-12-02",6.2065,6.2438,6.0758,6.1038,190800.0],["2019-12-03",6.0385,6.0478,5.9452,6.0292,216300.0],["2019-12-04",6.0385,6.1598,5.9265,5.9452,335200.0],["2019-12-05",5.9638,5.9638,5.8239,5.8612,278500.0],["2019-12-06",5.8425,5.9452,5.8239,5.8985,302100.0],["2019-12-09",5.8425,5.9172,5.7399,5.7399,377100.0],["2019-12-10",5.7865,5.9638,5.7492,5.9359,177800.0],["2019-12-11",5.9452,6.0198,5.8799,6.0105,179400.0],["2019-12-12",6.0105,6.1412,5.9732,6.0012,161800.0],["2019-12-13",5.9358,6.0852,5.8985,5.9265,283300.0],["2019-12-16",5.9638,6.2252,5.9638,6.2065,455500.0],["2019-12-17",6.1878,6.3278,6.1785,6.3185,233700.0],["2019-12-18",6.3558,6.3838,6.2718,6.3838,268200.0],["2019-12-19",6.4118,6.6078,6.3652,6.5985,385600.0],["2019-12-20",6.6265,6.6452,6.4118,6.5798,1544600.0],["2019-12-23",6.6078,6.6078,6.3838,6.4678,182900.0],["2019-12-24",6.4958,6.6078,6.4865,6.5518,93100.0],["2019-12-26",6.5612,6.6172,6.4678,6.5238,185500.0],["2019-12-27",6.5518,6.5518,6.3558,6.4025,184700.0],["2019-12-30",6.4212,6.5145,6.3092,6.4865,189200.0],["2019-12-31",6.4305,6.5145,6.3932,6.4118,150700.0],["2020-01-02",6.4305,6.5052,6.4305,6.4678,142200.0],["2020-01-03",6.3558,6.4958,6.3558,6.4772,192900.0],["2020-01-06",6.4025,6.5798,6.3745,6.5145,156400.0],["2020-01-07",6.5145,6.6265,6.4958,6.6078,157100.0],["2020-01-08",6.8878,6.9905,6.7012,6.8692,352300.0],["2020-01-09",6.8972,6.9718,6.8132,6.9065,404300.0],["2020-01-10",6.9065,6.9905,6.7198,6.7478,306600.0],["2020-01-13",6.7572,6.7945,6.6358,6.6545,236300.0],["2020-01-14",6.6452,6.7572,6.5612,6.6452,199200.0],["2020-01-15",6.6358,6.7665,6.6358,6.6825,154100.0],["2020-01-16",6.7478,6.8412,6.7105,6.7292,191400.0],["2020-01-17",6.7758,6.7758,6.6265,6.6545,272900.0],["2020-01-21",6.6452,6.6545,6.4772,6.4958,260200.0],["2020-01-22",6.5145,6.5892,6.5145,6.5425,146000.0],["2020-01-23",6.4865,6.6732,6.4772,6.6358,225000.0],["2020-01-24",6.6638,6.7012,6.5425,6.5892,136900.0],["2020-01-27",6.4678,6.5145,6.3932,6.3932,152000.0],["2020-01-28",6.4118,6.4865,6.3465,6.3745,132800.0],["2020-01-29",6.4305,6.5425,6.3838,6.4398,185200.0],["2020-01-30",6.3838,6.5052,6.3838,6.4585,143700.0],["2020-01-31",6.4398,6.4678,6.3092,6.3558,172000.0],["2020-02-03",6.4118,6.4492,6.3652,6.4398,164200.0],["2020-02-04",6.5238,6.6265,6.4958,6.6078,335000.0],["2020-02-05",6.6638,6.7292,6.5612,6.7198,122000.0],["2020-02-06",6.7385,6.7385,6.6265,6.6825,135000.0],["2020-02-07",6.6452,6.8132,6.6358,6.8038,212700.0],["2020-02-10",6.8038,6.8038,6.6732,6.7292,132700.0],["2020-02-11",6.7105,6.8598,6.6918,6.7852,233200.0],["2020-02-12",6.5332,6.9065,6.5332,6.7292,540200.0],["2020-02-13",6.7105,6.9345,6.6825,6.7852,403700.0],["2020-02-14",6.7478,6.8132,6.6358,6.7385,353500.0],["2020-02-18",6.6732,6.7665,6.6172,6.6545,440200.0],["2020-02-19",6.6918,6.7572,6.6265,6.7198,202300.0],["2020-02-20",6.6918,6.8505,6.6918,6.7852,339800.0],["2020-02-21",6.7758,6.9065,6.7665,6.7852,374400.0],["2020-02-24",6.6078,6.7758,6.5425,6.6638,391900.0],["2020-02-25",6.6638,6.6732,6.4865,6.4958,443300.0],["2020-02-26",6.5238,6.5892,6.3465,6.3652,651500.0],["2020-02-27",6.2252,6.3465,6.1318,6.1318,643300.0],["2020-02-28",5.9825,6.2718,5.9079,6.2625,474100.0],["2020-03-02",6.2998,6.2998,6.0105,6.0758,373500.0],["2020-03-03",6.0385,6.1878,6.0105,6.0758,253000.0],["2020-03-04",6.1132,6.1598,6.0198,6.1598,255900.0],["2020-03-05",6.0852,6.1412,5.9638,6.0385,357500.0],["2020-03-06",5.8425,6.0012,5.8052,5.9825,605200.0],["2020-03-09",5.7865,5.7865,5.0025,5.0305,731800.0],["2020-03-10",5.1052,5.3012,5.0585,5.1705,383800.0],["2020-03-11",5.0865,5.1519,4.6199,4.6945,535000.0],["2020-03-12",4.4892,4.4892,4.0506,4.0506,646000.0],["2020-03-13",4.2559,4.3679,4.0319,4.0879,647800.0],["2020-03-16",3.6399,3.9386,3.5559,3.6212,499100.0],["2020-03-17",3.6492,3.6866,3.3599,3.3786,729000.0],["2020-03-18",3.2386,3.4999,3.2013,3.2852,609500.0],["2020-03-19",3.3226,4.1812,3.3039,3.9946,580900.0],["2020-03-20",4.0506,4.2652,3.7332,3.7426,629900.0],["2020-03-23",3.7892,4.1999,3.6492,4.1906,362100.0],["2020-03-24",4.3399,4.4426,4.0786,4.3119,527400.0],["2020-03-25",4.3119,4.6665,4.2466,4.5732,451700.0],["2020-03-26",4.6852,5.2359,4.6852,5.0212,695900.0],["2020-03-27",4.8625,5.2639,4.6479,5.1985,719600.0],["2020-03-30",5.1892,5.2265,4.9372,5.2079,668300.0],["2020-03-31",5.1799,5.9172,5.1519,5.7959,1164900.0],["2020-04-01",5.7025,5.7025,5.3759,5.4319,516300.0],["2020-04-02",5.4132,5.6465,5.3292,5.4972,547200.0],["2020-04-03",5.4319,5.5532,5.3012,5.4972,368900.0],["2020-04-06",5.5999,5.7119,5.3759,5.7025,427900.0],["2020-04-07",5.7772,6.0945,5.6559,5.9265,791900.0],["2020-04-08",6.0572,6.1598,5.8799,6.0198,363400.0],["2020-04-09",6.0292,6.1225,5.8892,5.9825,332800.0],["2020-04-13",5.9918,6.2625,5.9732,6.1318,683100.0],["2020-04-14",6.2532,6.5798,6.1972,6.5705,621100.0],["2020-04-15",6.3652,6.4678,6.1505,6.2158,472700.0],["2020-04-16",6.2065,6.4305,6.0105,6.2905,456700.0],["2020-04-17",6.4118,6.5238,6.2625,6.3558,1092300.0],["2020-04-20",6.1132,6.2625,6.0572,6.1038,310800.0],["2020-04-21",5.9638,6.0665,5.7959,5.8425,334900.0],["2020-04-22",6.0105,6.1318,5.9358,6.0198,703200.0],["2020-04-23",6.0292,6.1412,5.9545,6.0105,313600.0],["2020-04-24",5.9918,6.0758,5.8425,6.0292,221400.0],["2020-04-27",6.0572,6.6078,6.0478,6.5052,378400.0],["2020-04-28",6.6638,6.8318,6.5892,6.6638,411400.0],["2020-04-29",6.8132,7.1772,6.7198,6.9065,824000.0],["2020-04-30",6.8412,6.9158,6.3558,6.3745,357200.0],["2020-05-01",6.1878,6.3278,6.1225,6.2625,333300.0],["2020-05-04",6.1225,6.3372,6.0292,6.2065,383700.0],["2020-05-05",6.3092,6.4118,6.1598,6.2158,278700.0],["2020-05-06",6.2252,6.3465,6.1225,6.2812,316000.0],["2020-05-07",6.3932,6.7198,6.3278,6.5518,469200.0],["2020-05-08",6.7478,6.8132,6.5612,6.7945,464500.0],["2020-05-11",6.7105,6.7852,6.6265,6.6638,535200.0],["2020-05-12",6.5425,6.5798,6.1692,6.1785,689100.0],["2020-05-13",6.1598,6.1785,5.7679,5.8425,339700.0],["2020-05-14",5.7025,5.7492,5.4692,5.7119,514100.0],["2020-05-15",5.6932,6.1318,5.6372,6.1132,424700.0],["2020-05-18",6.3465,6.3745,6.1225,6.1972,562900.0],["2020-05-19",6.1505,6.2718,6.1225,6.1505,444000.0],["2020-05-20",6.2158,6.5518,6.1878,6.4585,559100.0],["2020-05-21",6.4772,6.4958,6.2252,6.2812,276300.0],["2020-05-22",6.3652,6.3652,6.0945,6.2065,253800.0],["2020-05-26",6.3932,6.5985,6.2158,6.2905,607600.0],["2020-05-27",6.3185,6.4865,6.1318,6.4025,866900.0],["2020-05-28",6.4492,6.5985,6.2438,6.2998,353400.0],["2020-05-29",6.2065,6.3652,6.1318,6.3465,340600.0],["2020-06-01",6.3745,6.4492,6.3465,6.3558,440300.0],["2020-06-02",6.3652,6.4025,6.2532,6.3465,354100.0],["2020-06-03",6.3465,6.4678,6.2998,6.3838,804500.0],["2020-06-04",6.2718,6.4212,6.2252,6.3092,356700.0],["2020-06-05",6.3838,6.5798,6.2718,6.4865,461000.0],["2020-06-08",6.4958,6.6358,6.4212,6.6172,624100.0],["2020-06-09",6.4772,6.7665,6.4772,6.6918,490500.0],["2020-06-10",6.7198,6.7385,6.4865,6.4958,325500.0],["2020-06-11",6.2532,6.3745,6.0292,6.0945,378500.0],["2020-06-12",6.3185,6.4398,6.1598,6.2438,383900.0],["2020-06-15",6.1598,6.4958,6.0945,6.4678,318900.0],["2020-06-16",6.6638,6.6918,6.5518,6.6078,538000.0],["2020-06-17",6.6732,6.7198,6.4772,6.5425,373100.0],["2020-06-18",6.5612,6.6265,6.2905,6.3932,474800.0],["2020-06-19",6.4585,6.6265,6.3652,6.4958,1715700.0],["2020-06-22",6.4678,6.8038,6.4678,6.7012,801100.0],["2020-06-23",6.7198,6.7945,6.5332,6.5425,887800.0],["2020-06-24",6.4958,6.5518,6.2718,6.4025,534500.0],["2020-06-25",6.3932,6.5145,6.3372,6.4305,498200.0],["2020-06-26",6.3652,6.4398,6.0385,6.0478,1859000.0],["2020-06-29",6.0665,6.2812,5.9452,6.2158,468100.0],["2020-06-30",6.1972,6.3745,6.1505,6.3558,368800.0],["2020-07-01",6.3372,6.4585,6.2718,6.3838,303100.0],["2020-07-02",6.4772,6.5145,6.3558,6.3838,213100.0],["2020-07-06",6.4958,6.5332,6.3652,6.4678,272500.0],["2020-07-07",6.3745,6.4305,6.0665,6.1132,481900.0],["2020-07-08",6.1038,6.4118,6.0758,6.4025,425600.0],["2020-07-09",6.4772,6.7758,6.3372,6.7665,412100.0],["2020-07-10",6.7665,6.8412,6.6078,6.7572,308700.0],["2020-07-13",6.8318,7.0652,6.7292,6.7572,645400.0],["2020-07-14",6.7198,6.9158,6.6638,6.8878,415000.0],["2020-07-15",6.9998,7.3171,6.9718,7.1398,648500.0],["2020-07-16",7.1492,7.1492,6.8412,6.9438,333800.0],["2020-07-17",6.9345,6.9905,6.7945,6.9812,639500.0],["2020-07-20",6.9532,7.1958,6.9532,7.1585,313600.0],["2020-07-21",7.2331,7.2798,6.9532,7.0185,656100.0],["2020-07-22",7.0092,7.0652,6.8692,6.8785,430600.0],["2020-07-23",6.8692,6.9905,6.7758,6.9532,691100.0],["2020-07-24",6.9438,6.9438,6.5518,6.6358,401700.0],["2020-07-27",6.6172,6.7665,6.5798,6.7478,292500.0],["2020-07-28",6.7198,6.8132,6.6078,6.7012,582500.0],["2020-07-29",7.0465,8.1105,7.0092,7.7091,2314000.0],["2020-07-30",7.7745,7.8305,7.3078,7.6625,1471000.0],["2020-07-31",7.5411,7.5598,7.1585,7.5411,809800.0],["2020-08-03",7.5691,7.8025,7.3078,7.7838,949000.0],["2020-08-04",7.8025,7.8211,7.4945,7.7465,1081300.0],["2020-08-05",7.8118,7.9238,7.7091,7.7931,872400.0],["2020-08-06",7.8585,7.8585,7.7558,7.8025,729300.0],["2020-08-07",7.6718,8.0825,7.5691,8.0731,1270600.0],["2020-08-10",8.0731,8.2878,8.0358,8.2131,1135700.0],["2020-08-11",8.2318,8.5958,8.0918,8.1478,3152000.0],["2020-08-12",8.1945,8.4651,8.1291,8.1478,824500.0],["2020-08-13",8.1385,8.1758,7.8865,8.0078,633100.0],["2020-08-14",7.9798,7.9798,7.7371,7.8585,467300.0],["2020-08-17",7.8771,7.9145,7.7371,7.8958,411400.0],["2020-08-18",7.9518,7.9611,7.7091,7.7931,767600.0],["2020-08-19",7.7931,7.8211,7.6718,7.7931,478100.0],["2020-08-20",7.6905,7.9145,7.6905,7.8678,510800.0],["2020-08-21",7.8678,7.8678,7.5411,7.5785,668300.0],["2020-08-24",7.6625,8.2971,7.5505,8.2785,3053400.0],["2020-08-25",8.3625,8.3811,8.1758,8.3158,1039800.0],["2020-08-26",8.3158,8.5491,8.2971,8.4745,1335600.0],["2020-08-27",8.5025,8.5305,7.9611,8.0358,817500.0],["2020-08-28",8.0171,8.0918,7.9331,8.0638,531100.0],["2020-08-31",8.0078,8.0825,7.9425,7.9798,621900.0],["2020-09-01",7.9425,8.0451,7.6345,7.8211,775200.0],["2020-09-02",7.8398,7.9985,7.7278,7.9705,648600.0],["2020-09-03",7.9238,7.9238,7.2612,7.3078,867200.0],["2020-09-04",7.2891,7.2891,6.4865,6.8505,1362300.0],["2020-09-08",6.7198,6.7572,6.5518,6.5798,613600.0],["2020-09-09",6.7012,6.7852,6.5238,6.6825,620600.0],["2020-09-10",6.7385,6.8878,6.5145,6.5238,631600.0],["2020-09-11",6.5705,6.6358,6.3838,6.4305,510700.0],["2020-09-14",6.5145,6.6452,6.4772,6.5705,506500.0],["2020-09-15",6.6078,6.6732,6.4305,6.5518,766000.0],["2020-09-16",6.5518,6.6172,6.4772,6.5518,432500.0],["2020-09-17",6.4958,6.7105,6.3932,6.6172,992300.0],["2020-09-18",6.6638,6.8785,6.5705,6.7945,1755300.0],["2020-09-21",6.7198,6.7572,6.5612,6.6358,907200.0],["2020-09-22",6.7105,6.7105,6.4585,6.6172,568100.0],["2020-09-23",6.5892,6.6358,6.3092,6.3278,840000.0],["2020-09-24",6.2718,6.3745,6.1318,6.1785,1127900.0],["2020-09-25",6.1598,6.2252,5.8519,6.0572,1178700.0],["2020-09-28",6.1318,6.3278,6.0198,6.2438,1067600.0],["2020-09-29",6.2345,6.2438,6.0198,6.1132,999900.0],["2020-09-30",6.0758,6.1598,5.9358,5.9452,771500.0],["2020-10-01",5.9732,6.0292,5.8519,5.8985,548500.0],["2020-10-02",5.7585,5.9172,5.7212,5.8519,582700.0],["2020-10-05",6.1038,6.1318,5.9172,5.9732,907400.0],["2020-10-06",6.0105,6.3745,6.0012,6.1692,1206700.0],["2020-10-07",6.1878,6.4212,6.1785,6.3558,930000.0],["2020-10-08",6.4118,6.5518,6.3745,6.5052,641100.0],["2020-10-09",6.5518,6.6918,6.5052,6.6638,754100.0],["2020-10-12",6.7198,6.8972,6.7012,6.8692,1054500.0],["2020-10-13",6.8692,6.9812,6.7572,6.7945,707200.0],["2020-10-14",6.7945,6.9065,6.7945,6.8412,408400.0],["2020-10-15",6.7198,6.9718,6.6358,6.9252,635200.0],["2020-10-16",6.9158,7.0465,6.8318,6.8412,1184400.0],["2020-10-19",6.8412,6.9158,6.7758,6.8225,745700.0],["2020-10-20",6.8318,6.9158,6.7758,6.8318,619300.0],["2020-10-21",6.8132,6.8785,6.5612,6.6172,802900.0],["2020-10-22",6.6172,6.7012,6.4492,6.6918,800600.0],["2020-10-23",6.7198,6.7198,6.5892,6.6918,711400.0],["2020-10-26",6.5798,6.6638,6.2532,6.3558,782500.0],["2020-10-27",6.3558,6.4212,6.1972,6.2345,725900.0],["2020-10-28",6.4492,6.8132,6.2065,6.7012,1327700.0],["2020-10-29",6.6545,6.8318,6.6358,6.6452,872400.0],["2020-10-30",6.5798,6.5985,6.2345,6.2905,1086500.0],["2020-11-02",6.3372,6.5425,6.3372,6.4398,728900.0],["2020-11-03",6.5798,6.7852,6.4865,6.7292,536900.0],["2020-11-04",6.7012,6.8132,6.6265,6.7572,478300.0],["2020-11-05",6.8225,7.0372,6.8225,7.0092,679100.0],["2020-11-06",7.0185,7.0278,6.8972,6.9905,416200.0],["2020-11-09",7.3078,7.3265,6.9812,6.9905,909400.0],["2020-11-10",7.0278,7.0932,6.8038,6.9252,938400.0],["2020-11-11",6.9252,7.1305,6.8878,7.1118,524600.0],["2020-11-12",7.0745,7.1212,6.9718,6.9905,316700.0],["2020-11-13",7.0465,7.2052,7.0465,7.1398,439600.0],["2020-11-16",7.2145,7.2705,7.1025,7.1772,537000.0],["2020-11-17",7.1772,7.2238,7.0185,7.0838,447100.0],["2020-11-18",7.0932,7.2052,7.0092,7.0185,732400.0],["2020-11-19",6.9998,7.0652,6.9625,7.0558,373800.0],["2020-11-20",6.9998,7.4198,6.9812,7.3825,2245400.0],["2020-11-23",7.4665,7.7185,7.3918,7.6158,1001400.0],["2020-11-24",7.7745,7.7745,7.5411,7.5878,897500.0],["2020-11-25",7.5971,7.6531,7.3825,7.5878,533500.0],["2020-11-27",7.5411,7.6438,7.4011,7.5785,435100.0],["2020-11-30",7.5598,7.5785,7.3451,7.4478,548300.0],["2020-12-01",7.5318,7.5971,7.3825,7.4478,505000.0],["2020-12-02",7.3918,7.4571,7.2611,7.4011,467900.0],["2020-12-03",7.4011,7.4665,7.2798,7.3918,473000.0],["2020-12-04",7.4665,7.6345,7.4385,7.5225,502800.0],["2020-12-07",7.5225,7.6065,7.4385,7.5785,440400.0],["2020-12-08",7.5411,7.7278,7.5038,7.7091,619300.0],["2020-12-09",7.7091,7.7558,7.5598,7.6065,622200.0],["2020-12-10",7.5318,7.6438,7.2052,7.3265,1000700.0],["2020-12-11",7.2985,7.4758,7.2331,7.4198,778100.0],["2020-12-14",7.5038,7.7371,7.4945,7.5691,1054200.0],["2020-12-15",7.5971,7.7558,7.4758,7.7558,674500.0],["2020-12-16",7.8865,8.3811,7.8865,8.1105,1425800.0],["2020-12-17",8.1105,8.5398,8.1105,8.5305,1175200.0],["2020-12-18",8.6144,9.0998,8.4465,9.0811,2806500.0],["2020-12-21",8.9598,9.3984,8.9224,9.3704,1438800.0],["2020-12-22",9.5198,9.8558,9.4731,9.7251,1559500.0],["2020-12-23",9.9211,10.2104,9.3984,9.5478,1356800.0],["2020-12-24",9.5664,9.5664,9.1558,9.2958,475500.0],["2020-12-28",9.4451,9.6598,9.3238,9.4171,578400.0],["2020-12-29",9.3704,9.4264,8.8944,9.0251,930400.0],["2020-12-30",9.1091,9.3611,9.0904,9.1651,666200.0],["2020-12-31",9.2118,9.2304,9.0624,9.2024,358400.0],["2021-01-04",9.2678,9.3051,8.8011,8.9411,812300.0],["2021-01-05",8.9038,9.1091,8.8478,9.0438,634300.0],["2021-01-06",9.0438,9.1091,8.8384,9.0344,758600.0],["2021-01-07",9.0998,9.2864,8.8664,9.2771,901000.0],["2021-01-08",9.3798,9.6598,9.2211,9.4451,884200.0],["2021-01-11",9.2584,9.3238,8.4465,8.5771,1687700.0],["2021-01-12",8.6051,8.6611,8.4185,8.5864,991500.0],["2021-01-13",8.5864,8.6984,8.2878,8.4651,877000.0],["2021-01-14",8.4838,8.6424,8.3811,8.5678,812500.0],["2021-01-15",8.4838,9.4264,8.4465,9.2024,2738500.0],["2021-01-19",9.4171,9.4731,8.8664,8.9038,983000.0],["2021-01-20",9.0811,9.4638,9.0251,9.1558,956900.0],["2021-01-21",9.2398,9.2771,8.9784,9.0158,672300.0],["2021-01-22",8.9411,9.2491,8.8664,9.2491,583700.0],["2021-01-25",9.3051,9.9397,9.2864,9.5384,1289300.0],["2021-01-26",9.6131,9.9211,9.5011,9.9117,978300.0],["2021-01-27",9.7158,9.8651,9.5944,9.7251,894200.0],["2021-01-28",9.6971,9.7438,9.0531,9.3424,948100.0],["2021-01-29",9.3331,9.6318,9.2024,9.2678,1143300.0],["2021-02-01",9.3424,9.3611,9.0438,9.3611,522800.0],["2021-02-02",9.4264,9.4918,9.0158,9.3518,621200.0],["2021-02-03",9.4078,9.4638,9.2024,9.3331,399000.0],["2021-02-04",9.3891,10.1824,9.3704,10.1357,1808900.0],["2021-02-05",10.2477,10.2664,9.5664,9.8744,962800.0],["2021-02-08",9.9864,10.6491,9.9771,10.5744,1183400.0],["2021-02-09",10.5277,11.0691,10.3597,10.9197,1612600.0],["2021-02-10",9.7158,9.7531,8.7544,9.2584,3965000.0],["2021-02-11",9.3611,9.5478,8.7824,9.1464,2102900.0],["2021-02-12",8.9971,9.0998,8.6984,8.7544,1180700.0],["2021-02-16",8.8478,8.8478,8.4558,8.6238,1389300.0],["2021-02-17",8.5211,8.6891,8.3718,8.6704,1450600.0],["2021-02-18",8.5771,8.7264,8.4278,8.5864,925700.0],["2021-02-19",8.6424,8.7824,8.4838,8.7638,1026500.0],["2021-02-22",8.6798,8.8478,8.5864,8.7451,1213100.0],["2021-02-23",8.5211,8.7078,8.0358,8.7078,1185900.0],["2021-02-24",8.7078,8.9784,8.6518,8.9224,1304200.0],["2021-02-25",8.9224,9.0998,8.5771,8.5771,767200.0],["2021-02-26",8.5958,8.8104,8.4558,8.7171,812400.0],["2021-03-01",8.9318,9.0158,8.8478,8.9971,813200.0],["2021-03-02",9.0344,9.0531,8.9131,8.9131,609300.0],["2021-03-03",8.9411,9.1278,8.8011,8.8758,971600.0],["2021-03-04",8.8104,9.0718,8.4558,8.4838,828900.0],["2021-03-05",8.4651,8.5958,8.0451,8.5678,808300.0],["2021-03-08",8.5211,8.6798,8.4465,8.5491,550800.0],["2021-03-09",8.7451,9.2211,8.6984,9.0438,909300.0],["2021-03-10",9.1464,9.4358,9.1464,9.3051,1047500.0],["2021-03-11",9.3331,9.6318,9.3144,9.5758,815400.0],["2021-03-12",9.4264,9.6318,9.3144,9.4264,837600.0],["2021-03-15",9.4824,9.6038,9.3331,9.5198,432400.0],["2021-03-16",9.5198,9.6131,9.3331,9.4451,314400.0],["2021-03-17",9.2958,9.6038,9.2304,9.5571,525100.0],["2021-03-18",9.3891,9.6784,9.2678,9.3051,770000.0],["2021-03-19",9.3051,9.5944,9.2864,9.5664,1559800.0],["2021-03-22",9.6038,10.0051,9.6038,9.7624,1036300.0],["2021-03-23",9.7531,9.9211,9.4171,9.4358,886600.0],["2021-03-24",9.5104,9.5758,8.7264,8.7731,957500.0],["2021-03-25",8.7078,8.7358,8.4091,8.6891,599900.0],["2021-03-26",8.7171,8.9504,8.6144,8.9504,537900.0],["2021-03-29",8.9318,8.9971,8.5585,8.6424,539600.0],["2021-03-30",8.5211,8.6798,8.3625,8.6331,443700.0],["2021-03-31",8.7171,9.0251,8.6798,8.9691,614100.0],["2021-04-01",9.0624,9.2304,8.9971,9.0904,364500.0],["2021-04-05",9.2118,9.2118,9.0251,9.1464,256500.0],["2021-04-06",9.0251,9.1931,8.9971,9.0624,308900.0],["2021-04-07",9.0531,9.0904,8.8758,8.9411,417500.0],["2021-04-08",9.0344,9.0904,8.8851,9.0438,243900.0],["2021-04-09",8.9504,9.0158,8.8291,8.8851,413500.0],["2021-04-12",8.8758,8.8851,8.1011,8.3438,1216500.0],["2021-04-13",8.3718,8.4745,8.1478,8.4465,1153700.0],["2021-04-14",8.4465,8.6798,8.4465,8.4558,835000.0],["2021-04-15",8.5491,8.6051,8.3625,8.5398,722700.0],["2021-04-16",8.5584,8.9504,8.3438,8.9038,1830800.0],["2021-04-19",8.8104,8.8571,8.4745,8.6238,641900.0],["2021-04-20",8.6051,8.6238,8.2225,8.3251,532900.0],["2021-04-21",8.3158,8.5025,8.1758,8.4745,370900.0],["2021-04-22",8.5211,8.6704,8.4651,8.4745,423300.0],["2021-04-23",8.4838,8.8664,8.4838,8.7918,504600.0],["2021-04-26",8.8011,9.0158,8.7918,8.9224,468900.0],["2021-04-27",8.9878,8.9878,8.5398,8.5958,711600.0],["2021-04-28",8.3065,8.4931,8.1105,8.1851,1086800.0],["2021-04-29",8.2131,8.4465,8.1105,8.2598,800400.0],["2021-04-30",8.1758,8.4371,8.0545,8.1011,780300.0],["2021-05-03",8.1291,8.2225,8.0265,8.0451,772800.0],["2021-05-04",7.9891,8.1478,7.8585,8.1385,788300.0],["2021-05-05",8.1945,8.3438,8.1758,8.2878,504500.0],["2021-05-06",8.2318,8.4651,8.1851,8.4465,790900.0],["2021-05-07",8.5211,8.6238,8.4651,8.5211,827500.0],["2021-05-10",8.4558,8.4931,8.2971,8.3065,659800.0],["2021-05-11",8.1198,8.4185,8.0451,8.3251,759200.0],["2021-05-12",8.2318,8.3905,8.1758,8.2785,620100.0],["2021-05-13",8.3905,8.5118,8.2505,8.3345,589300.0],["2021-05-14",8.4091,8.6518,8.3345,8.5864,422500.0],["2021-05-17",8.5304,8.7264,8.5211,8.6891,512100.0],["2021-05-18",8.7451,9.0531,8.6704,8.6704,564600.0],["2021-05-19",8.6051,8.7451,8.5211,8.7358,291100.0],["2021-05-20",8.7264,8.8478,8.6798,8.7358,396100.0],["2021-05-21",8.8851,8.9131,8.7731,8.7824,411100.0],["2021-05-24",8.8291,8.9411,8.8291,8.9038,426300.0],["2021-05-25",8.9598,9.0438,8.8664,8.8664,411600.0],["2021-05-26",8.9131,9.1184,8.8664,9.0904,291800.0],["2021-05-27",9.1184,9.2491,9.0531,9.1931,581700.0],["2021-05-28",9.2118,9.2304,9.0811,9.0811,512500.0],["2021-06-01",9.0904,9.1371,8.9691,9.0624,406600.0],["2021-06-02",9.0811,9.1464,9.0158,9.0811,432000.0],["2021-06-03",9.0251,9.1931,8.9784,9.1838,342600.0],["2021-06-04",9.2211,9.3798,9.2024,9.3331,498000.0],["2021-06-07",9.3051,9.5291,9.2678,9.5291,493500.0],["2021-06-08",9.5198,9.6504,9.4171,9.4264,405900.0],["2021-06-09",9.4358,9.6131,9.4358,9.5758,678600.0],["2021-06-10",9.6131,9.8744,9.5571,9.8557,535900.0],["2021-06-11",9.8371,9.9771,9.7438,9.7998,624800.0],["2021-06-14",9.7998,9.8091,9.5851,9.7811,546400.0],["2021-06-15",9.7811,9.7998,9.5291,9.6224,576600.0],["2021-06-16",9.6224,9.8744,9.5664,9.8651,430400.0],["2021-06-17",9.9211,10.2477,9.8837,10.1264,857900.0],["2021-06-18",10.1077,10.1824,9.7718,9.8371,4065300.0],["2021-06-21",9.9397,10.1824,9.9211,9.9677,638300.0],["2021-06-22",9.9397,9.9677,9.5011,9.6504,477800.0],["2021-06-23",10.0611,10.4064,9.9864,10.2011,866600.0],["2021-06-24",10.2571,10.4344,10.0984,10.1077,564100.0],["2021-06-25",10.0797,10.3037,10.0517,10.2011,1127600.0],["2021-06-28",10.2291,10.3504,10.0797,10.2664,492000.0],["2021-06-29",10.2477,10.7331,10.2197,10.6117,893400.0],["2021-06-30",10.6397,10.6491,10.4811,10.5091,480800.0],["2021-07-01",10.5184,10.6864,10.4904,10.6584,515900.0],["2021-07-02",10.7237,10.8731,10.6211,10.8171,416700.0],["2021-07-06",10.8451,10.9384,10.6584,10.9104,570800.0],["2021-07-07",10.9104,11.1717,10.9104,10.9851,745600.0],["2021-07-08",10.8077,10.8264,10.4157,10.7797,404400.0],["2021-07-09",10.8824,11.1251,10.7891,11.0691,351900.0],["2021-07-12",11.0784,11.1157,10.5837,10.5837,525000.0],["2021-07-13",10.5371,10.5557,10.3877,10.4904,616000.0],["2021-07-14",10.5557,10.6957,10.3037,10.3411,453600.0],["2021-07-15",10.3411,10.4437,10.1264,10.2851,527600.0],["2021-07-16",10.3131,10.3131,9.8558,9.9864,1947700.0],["2021-07-19",9.7998,10.2197,9.7998,10.0144,573400.0],["2021-07-20",10.0797,10.2477,9.9304,10.1171,466900.0],["2021-07-21",10.1077,10.4811,10.1077,10.4624,493000.0],["2021-07-22",10.4344,10.6024,10.4064,10.5464,324400.0],["2021-07-23",10.5931,10.6397,10.4997,10.6304,422900.0],["2021-07-26",10.6957,10.7237,10.5557,10.6024,357300.0],["2021-07-27",10.5744,10.5744,10.2011,10.4064,409900.0],["2021-07-28",10.4531,11.769,10.3597,11.6477,1360100.0],["2021-07-29",11.6664,12.2544,11.6664,12.0957,1335600.0],["2021-07-30",11.993,12.217,11.7037,11.9184,664200.0],["2021-08-02",11.9277,12.329,11.8064,12.3104,773400.0],["2021-08-03",12.3197,12.3664,11.8624,12.1424,798700.0],["2021-08-04",12.105,12.5063,12.0957,12.357,464800.0],["2021-08-05",12.3944,12.6837,12.273,12.609,944500.0],["2021-08-06",12.6277,12.6463,12.1144,12.3477,613600.0],["2021-08-09",12.3944,12.4877,12.1797,12.4317,366500.0],["2021-08-10",12.4504,12.5997,12.1424,12.2637,410200.0],["2021-08-11",12.301,12.3477,12.0397,12.1984,315600.0],["2021-08-12",12.1984,12.4037,12.0397,12.385,317500.0],["2021-08-13",12.3757,12.7117,12.2357,12.581,555500.0],["2021-08-16",12.5063,13.001,12.3477,12.693,845900.0],["2021-08-17",12.581,12.6183,11.9744,12.0584,477700.0],["2021-08-18",12.077,12.5157,12.0024,12.2357,408400.0],["2021-08-19",12.049,12.2917,12.0397,12.105,353900.0],["2021-08-20",12.0957,12.3477,12.0677,12.301,302700.0],["2021-08-23",12.413,12.5063,12.2824,12.413,284700.0],["2021-08-24",12.5064,12.5903,12.413,12.497,523800.0],["2021-08-25",12.5157,12.777,12.4877,12.7117,582900.0],["2021-08-26",12.7117,12.973,12.7023,12.9263,575800.0],["2021-08-27",12.9263,13.617,12.9077,13.5143,967600.0],["2021-08-30",13.5423,13.701,13.1037,13.1223,496600.0],["2021-08-31",13.0663,13.1783,12.7397,12.9637,502700.0],["2021-09-01",13.0757,13.0757,12.5997,12.7957,418400.0],["2021-09-02",12.777,13.1503,12.665,13.0103,395400.0],["2021-09-03",12.9637,13.0103,12.6837,12.8983,585700.0],["2021-09-07",12.833,12.9543,12.637,12.6743,320000.0],["2021-09-08",12.5997,12.6557,12.3197,12.609,385300.0],["2021-09-09",12.609,12.9543,12.5157,12.749,431900.0],["2021-09-10",12.7677,13.0103,12.7397,12.8143,429300.0],["2021-09-13",13.0383,14.0183,13.0103,13.6263,1117900.0],["2021-09-14",13.6637,13.813,13.253,13.449,558600.0],["2021-09-15",13.4117,13.7757,13.3183,13.7757,533300.0],["2021-09-16",13.8597,13.9063,13.5237,13.6263,674600.0],["2021-09-17",13.6263,13.6263,12.749,12.8983,2645700.0],["2021-09-20",12.5903,12.8517,12.3197,12.8143,601900.0],["2021-09-21",12.9263,12.9357,12.6743,12.889,369100.0],["2021-09-22",12.889,13.3557,12.889,13.2343,380800.0],["2021-09-23",13.3463,13.6077,13.253,13.533,329500.0],["2021-09-24",13.365,13.673,13.337,13.645,275500.0],["2021-09-27",13.6637,13.6637,13.197,13.309,434000.0],["2021-09-28",13.2437,13.253,12.6557,12.665,498000.0],["2021-09-29",12.7117,12.8143,12.5063,12.5157,281800.0],["2021-09-30",12.665,12.7397,12.5623,12.581,300800.0],["2021-10-01",12.609,12.889,12.4224,12.749,289700.0],["2021-10-04",12.721,12.805,12.2264,12.2917,395800.0],["2021-10-05",12.3384,12.6277,12.3384,12.5623,586600.0],["2021-10-06",12.2824,12.5157,12.2824,12.4783,327700.0],["2021-10-07",12.637,12.8517,12.609,12.6557,421200.0],["2021-10-08",12.6463,12.7397,12.4037,12.4597,243100.0],["2021-10-11",12.3664,12.4597,11.8344,12.329,485900.0],["2021-10-12",12.4503,12.4503,12.1424,12.301,456600.0],["2021-10-13",12.4224,12.4597,12.1424,12.2264,445600.0],["2021-10-14",12.3944,12.4037,12.1797,12.2544,572400.0],["2021-10-15",12.413,12.9077,12.3197,12.8517,1081400.0],["2021-10-18",12.8517,12.8517,12.525,12.5903,450600.0],["2021-10-19",12.693,12.8143,12.441,12.5343,248600.0],["2021-10-20",12.6183,12.8797,12.4224,12.805,359900.0],["2021-10-21",12.833,13.057,12.7863,12.8703,306400.0],["2021-10-22",12.7677,12.833,12.5997,12.6463,263200.0],["2021-10-25",12.6743,13.113,12.637,12.833,418300.0],["2021-10-26",12.8797,12.9917,12.6277,12.6743,360000.0],["2021-10-27",12.7117,12.8517,12.5623,12.6743,469700.0],["2021-10-28",12.6463,12.9637,12.6463,12.9263,447600.0],["2021-10-29",15.0543,17.7795,14.961,17.4436,8365000.0],["2021-11-01",16.7156,16.7996,13.9156,14.3263,5911800.0],["2021-11-02",14.4756,14.4943,14.0836,14.4103,1901600.0],["2021-11-03",14.4103,15.0823,14.233,14.8583,2682300.0],["2021-11-04",15.1103,15.8476,15.045,15.8383,1296300.0],["2021-11-05",15.8663,16.0343,15.3529,15.4649,991800.0],["2021-11-08",15.5023,15.6889,15.0076,15.5769,855600.0],["2021-11-09",15.6329,15.9783,15.0356,15.4369,1077100.0],["2021-11-10",15.2591,15.568,14.8753,15.1842,734900.0],["2021-11-11",15.4369,15.5118,15.1187,15.2497,634200.0],["2021-11-12",15.3621,15.8208,15.1655,15.4744,749800.0],["2021-11-15",15.5961,15.6523,14.6693,15.0531,1156500.0],["2021-11-16",14.8846,15.5586,14.8846,15.4369,1072500.0],["2021-11-17",15.4463,15.6897,15.1093,15.3152,790000.0],["2021-11-18",15.4089,15.4744,14.9221,15.3995,571600.0],["2021-11-19",15.5399,16.3356,15.0531,15.4276,1234800.0],["2021-11-22",15.4463,15.5118,14.5663,14.9221,1660000.0],["2021-11-23",14.7629,15.128,14.4634,15.025,792300.0],["2021-11-24",14.9782,15.3901,14.7442,15.3714,518800.0],["2021-11-26",14.9595,15.2872,14.2387,14.2574,740600.0],["2021-11-29",14.6599,15.0812,14.5851,14.5944,953600.0],["2021-11-30",14.5944,14.7629,14.0889,14.4353,1360600.0],["2021-12-01",14.6974,14.8565,13.8642,13.8736,1394700.0],["2021-12-02",13.8081,14.2949,13.34,14.2106,1173600.0],["2021-12-03",14.3978,14.4259,13.9204,14.1544,925500.0],["2021-12-06",14.1825,14.1825,13.4242,13.8549,843000.0],["2021-12-07",14.2012,14.6131,14.1263,14.5382,507700.0],["2021-12-08",14.4821,14.4821,13.8923,14.1451,1066100.0],["2021-12-09",14.1263,14.4259,14.0515,14.2574,810000.0],["2021-12-10",14.2761,14.6506,14.22,14.6225,761300.0],["2021-12-13",14.557,14.8472,13.9485,14.22,1062500.0],["2021-12-14",13.9578,14.0608,13.5272,13.8361,1169100.0],["2021-12-15",13.8081,15.0157,13.7613,14.9782,1272100.0],["2021-12-16",15.1467,15.3059,14.2106,14.22,1214100.0],["2021-12-17",14.0421,14.5851,13.8361,14.0795,3309800.0],["2021-12-20",13.7987,14.1451,13.6957,14.0983,1072800.0],["2021-12-21",14.2574,14.9689,14.2574,14.9314,624900.0],["2021-12-22",14.9033,15.0906,14.7629,14.9595,376300.0],["2021-12-23",15.0063,15.334,14.8659,15.2216,322400.0],["2021-12-27",15.3808,15.8301,15.2684,15.8114,608400.0],["2021-12-28",15.8957,15.8957,15.3621,15.5118,330600.0],["2021-12-29",15.5118,15.7365,15.4089,15.6991,360300.0],["2021-12-30",15.6429,15.905,15.4369,15.4557,355600.0],["2021-12-31",15.4463,15.6523,15.4276,15.5212,279900.0],["2022-01-03",15.5493,15.6242,14.9876,15.0999,668700.0],["2022-01-04",15.1935,15.2965,14.5289,14.8285,580300.0],["2022-01-05",14.8191,14.9501,14.2012,14.248,416900.0],["2022-01-06",14.0608,14.6131,14.0421,14.5102,566000.0],["2022-01-07",14.4353,14.5102,13.7987,13.9953,501400.0],["2022-01-10",13.7332,14.0608,13.3774,14.0421,810200.0],["2022-01-11",14.0327,14.2668,13.911,14.1076,508000.0],["2022-01-12",14.4166,14.4166,13.883,13.883,379300.0],["2022-01-13",14.014,14.0421,13.3962,13.4523,471400.0],["2022-01-14",13.34,13.6021,13.1153,13.5272,749500.0],["2022-01-18",13.3681,13.677,13.1715,13.5366,758800.0],["2022-01-19",13.6676,13.7238,13.3306,13.4523,953200.0],["2022-01-20",13.6021,13.9578,13.5085,13.5272,831300.0],["2022-01-21",13.443,14.0983,13.4055,13.6021,1326600.0],["2022-01-24",13.3494,13.6864,12.5255,13.6208,1298000.0],["2022-01-25",13.3494,13.6583,13.2464,13.4523,712200.0],["2022-01-26",13.7144,13.9017,13.237,13.3868,657500.0],["2022-01-27",13.6489,13.9017,13.1996,13.2464,485800.0],["2022-01-28",13.2651,13.3774,12.8438,13.34,618900.0],["2022-01-31",13.2932,13.8549,13.2932,13.8549,1012400.0],["2022-02-01",13.9953,13.9953,13.471,13.9391,1324100.0],["2022-02-02",14.2293,14.8846,12.7877,13.0311,1416900.0],["2022-02-03",12.6098,12.8719,12.357,12.4507,1555700.0],["2022-02-04",12.4787,13.2932,12.4413,13.0872,1135700.0],["2022-02-07",13.003,13.3306,13.003,13.1247,601900.0],["2022-02-08",13.003,13.1715,12.6379,12.7689,687200.0],["2022-02-09",12.8438,12.9094,12.5536,12.6566,482600.0],["2022-02-10",12.46,13.0685,12.3664,12.5817,1098500.0],["2022-02-11",12.6192,12.7315,11.9451,12.1324,935400.0],["2022-02-14",12.1606,12.7526,12.1606,12.4425,834200.0],["2022-02-15",12.5835,12.715,12.3955,12.5647,526400.0],["2022-02-16",12.4049,12.5835,12.2733,12.4801,492600.0],["2022-02-17",12.4143,12.5459,12.0854,12.0948,484600.0],["2022-02-18",12.0478,12.4049,12.0008,12.1888,1007100.0],["2022-02-22",12.076,12.621,12.076,12.3955,848000.0],["2022-02-23",12.4519,12.7714,12.3485,12.621,1606800.0],["2022-02-24",12.3579,13.2601,12.2545,13.2131,819000.0],["2022-02-25",13.1943,13.3635,12.903,13.3071,563300.0],["2022-02-28",13.3071,13.6078,13.1003,13.3823,734200.0],["2022-03-01",13.3447,13.542,13.1473,13.2789,856400.0],["2022-03-02",13.4762,13.7488,13.2695,13.6548,616500.0],["2022-03-03",13.6642,13.7112,13.2695,13.4762,572000.0],["2022-03-04",13.4386,13.5608,12.9876,13.0721,630500.0],["2022-03-07",13.1003,13.2507,12.7244,12.7338,555900.0],["2022-03-08",12.6117,12.762,12.2451,12.4143,847100.0],["2022-03-09",12.5929,12.903,12.4331,12.8936,561200.0],["2022-03-10",12.6962,12.809,12.4237,12.5553,472900.0],["2022-03-11",12.5741,12.6116,12.1606,12.1982,650700.0],["2022-03-14",11.9726,11.9726,11.5309,11.7941,1469400.0],["2022-03-15",11.888,12.1136,11.7659,12.1042,663900.0],["2022-03-16",12.076,12.4801,12.076,12.4519,726300.0],["2022-03-17",12.5459,12.9218,12.3579,12.8184,1148400.0],["2022-03-18",12.856,13.2977,12.7056,13.1473,7698900.0],["2022-03-21",13.3353,13.5326,12.9124,13.2789,697800.0],["2022-03-22",13.2695,13.5702,13.0721,13.3635,580900.0],["2022-03-23",13.2789,13.3729,13.0627,13.0721,341300.0],["2022-03-24",13.1379,13.3071,13.0627,13.2789,414500.0],["2022-03-25",13.3635,13.4386,12.997,13.0909,476400.0],["2022-03-28",13.1191,13.4574,13.1191,13.448,329400.0],["2022-03-29",13.6266,13.9179,13.5514,13.8709,573600.0],["2022-03-30",13.7676,13.8146,13.1191,13.1379,631900.0],["2022-03-31",13.1379,13.2695,13.0533,13.1097,420700.0],["2022-04-01",13.1849,13.3823,13.0345,13.2977,919600.0],["2022-04-04",13.3165,13.4762,13.2883,13.4011,342900.0],["2022-04-05",13.3541,13.448,12.8748,12.9688,479200.0],["2022-04-06",12.7996,12.7996,12.2545,12.3485,565000.0],["2022-04-07",12.4143,12.6116,12.2921,12.5365,611900.0],["2022-04-08",12.5271,12.5647,12.2827,12.3861,593700.0],["2022-04-11",12.2545,12.5177,12.2075,12.2357,493900.0],["2022-04-12",12.4425,12.668,12.1136,12.1606,634000.0],["2022-04-13",12.2169,12.5177,12.1418,12.4049,476800.0],["2022-04-14",12.5459,12.5553,12.1606,12.1982,609000.0],["2022-04-18",12.076,12.2827,12.0008,12.123,329800.0],["2022-04-19",12.0478,12.5553,11.982,12.5177,581900.0],["2022-04-20",12.5835,12.7244,12.5177,12.6492,403300.0],["2022-04-21",12.8466,12.8936,12.3579,12.4049,464200.0],["2022-04-22",13.7864,14.0965,13.4762,13.5702,7003800.0],["2022-04-25",13.2977,14.0965,13.1473,14.0213,16033800.0],["2022-04-26",13.8803,14.1153,13.6548,13.6924,2264300.0],["2022-04-27",13.5608,13.9367,13.3635,13.6172,1806900.0],["2022-04-28",13.7582,14.0307,13.3823,13.9179,1242700.0],["2022-04-29",13.8897,13.9085,13.3729,13.4198,1284800.0],["2022-05-02",13.3729,13.9085,13.2789,13.8333,1410700.0],["2022-05-03",13.7864,13.9743,13.6078,13.7958,1321500.0],["2022-05-04",14.2186,15.929,14.1999,15.7693,2244400.0],["2022-05-05",15.5719,15.5719,13.9743,14.2562,1860200.0],["2022-05-06",14.1059,14.5476,13.9555,14.0307,1026800.0],["2022-05-09",13.7676,13.8333,12.8842,13.0533,1138500.0],["2022-05-10",13.2601,13.495,12.9124,13.2601,924000.0],["2022-05-11",13.0815,13.7112,13.0533,13.5138,1227300.0],["2022-05-12",13.448,13.9649,13.2695,13.6642,1323200.0],["2022-05-13",13.8339,14.6355,13.7491,14.4846,1859900.0],["2022-05-16",14.2677,14.3809,13.8905,14.1923,855000.0],["2022-05-17",14.4657,14.909,14.3432,14.909,1017600.0],["2022-05-18",14.6261,14.8524,13.8434,13.9471,1161300.0],["2022-05-19",13.8905,14.0131,13.5322,13.7679,903600.0],["2022-05-20",13.9659,14.1923,13.4001,13.8245,576300.0],["2022-05-23",13.8434,14.032,13.6548,13.8622,545900.0],["2022-05-24",13.8151,14.098,13.6548,13.8905,543500.0],["2022-05-25",13.7491,14.0414,13.5982,13.9094,505800.0],["2022-05-26",13.9188,14.6732,13.8811,14.6072,665400.0],["2022-05-27",14.6921,14.975,14.6921,14.8901,426400.0],["2022-05-31",14.9372,15.0787,14.5129,14.5318,804800.0],["2022-06-01",14.5412,14.7958,14.362,14.5978,557400.0],["2022-06-02",14.6826,15.3145,14.6166,15.2013,692200.0],["2022-06-03",15.041,15.2013,14.7769,14.909,610700.0],["2022-06-06",14.9467,15.2296,14.8429,15.0127,522800.0],["2022-06-07",14.909,15.3522,14.5412,15.3239,843800.0],["2022-06-08",15.1541,15.3522,14.7958,14.8618,631400.0],["2022-06-09",14.8807,14.8807,14.1734,14.2017,749000.0],["2022-06-10",13.8339,14.0131,13.5133,13.7019,573900.0],["2022-06-13",13.2587,13.3813,12.9098,13.0041,736500.0],["2022-06-14",13.0607,13.419,12.9475,13.3624,783800.0],["2022-06-15",13.4567,13.6736,13.2304,13.4379,807300.0],["2022-06-16",13.155,13.3058,12.476,12.6457,895600.0],["2022-06-17",12.8438,13.1455,12.7306,12.9758,1837200.0],["2022-06-21",12.9664,13.5416,12.9381,13.4284,602700.0],["2022-06-22",13.2304,13.4001,13.089,13.1833,469800.0],["2022-06-23",13.2681,13.3719,13.089,13.1927,458100.0],["2022-06-24",13.4567,13.7585,13.3341,13.7113,1274100.0],["2022-06-27",13.8717,14.4186,13.7396,14.2583,615200.0],["2022-06-28",14.3432,14.428,13.7208,13.9094,889100.0],["2022-06-29",13.9565,13.9565,13.2776,13.353,609000.0],["2022-06-30",13.0795,13.5699,13.0607,13.5605,1262000.0],["2022-07-01",13.5039,13.5322,12.4571,12.7117,701200.0],["2022-07-05",12.4854,12.9286,12.4383,12.8626,615100.0],["2022-07-06",12.8532,12.8721,12.3723,12.5514,636600.0],["2022-07-07",12.6457,13.485,12.5986,13.2964,748500.0],["2022-07-08",13.1927,13.4756,13.1078,13.4284,489400.0],["2022-07-11",13.2493,13.3247,13.0324,13.287,699600.0],["2022-07-12",13.3436,13.4662,12.74,12.8532,433400.0],["2022-07-13",12.6269,12.9381,12.5231,12.7966,634700.0],["2022-07-14",12.7212,12.74,12.1837,12.6363,851000.0],["2022-07-15",12.9192,13.155,12.6552,13.1267,2144100.0],["2022-07-18",13.1927,13.3153,12.5703,12.6363,786700.0],["2022-07-19",12.7683,13.0229,12.6835,12.9852,683800.0],["2022-07-20",13.0512,13.5793,13.0135,13.485,570900.0],["2022-07-21",13.5039,13.8999,13.4473,13.8716,547500.0],["2022-07-22",13.8339,13.8622,13.3058,13.4567,387200.0],["2022-07-25",13.4756,13.5322,13.2304,13.3247,536400.0],["2022-07-26",13.3341,13.485,13.2304,13.4284,463800.0],["2022-07-27",13.4944,14.0603,13.4662,13.9471,450600.0],["2022-07-28",13.9565,14.032,13.7491,13.9094,589400.0],["2022-07-29",13.9094,14.1357,13.7585,14.0602,822800.0],["2022-08-01",13.9094,14.4186,13.8339,14.2489,591800.0],["2022-08-02",14.2583,14.4752,14.0131,14.4092,755600.0],["2022-08-03",14.5035,15.041,14.3997,14.7486,1067500.0],["2022-08-04",14.6166,14.6732,14.1263,14.6166,730600.0],["2022-08-05",14.3997,14.5978,14.3337,14.5412,566400.0],["2022-08-08",14.5412,14.7864,14.2771,14.6638,1009100.0],["2022-08-09",14.5318,14.5318,13.9471,14.0602,798500.0],["2022-08-10",14.3337,14.7581,14.3054,14.4846,758000.0],["2022-08-11",14.6166,14.7769,14.5129,14.5978,387300.0],["2022-08-12",14.6734,15.2032,14.5599,14.9856,685900.0],["2022-08-15",14.8343,15.137,14.787,15.0897,387800.0],["2022-08-16",15.0708,15.3452,14.9857,15.0897,577300.0],["2022-08-17",14.9762,15.2127,14.8154,15.1276,1118800.0],["2022-08-18",15.1749,15.6006,15.0897,15.5533,667200.0],["2022-08-19",15.3452,15.3546,14.9289,14.9856,429400.0],["2022-08-22",14.7586,14.8343,14.541,14.6261,434100.0],["2022-08-23",14.5505,14.8059,14.4937,14.5126,454500.0],["2022-08-24",14.4937,14.5599,14.3139,14.3802,315700.0],["2022-08-25",14.418,14.6072,14.3612,14.5315,369800.0],["2022-08-26",14.6451,14.664,14.2761,14.3234,359300.0],["2022-08-29",14.191,14.295,13.9544,13.9734,349900.0],["2022-08-30",14.0301,14.0869,13.3773,13.4814,583200.0],["2022-08-31",13.4909,13.5949,12.98,13.1503,1089700.0],["2022-09-01",12.9989,13.0273,12.2988,12.611,818600.0],["2022-09-02",12.8097,12.8097,12.3272,12.4313,629600.0],["2022-09-06",12.3934,12.4786,12.1853,12.3461,825100.0],["2022-09-07",12.3461,12.5164,12.1475,12.3461,521000.0],["2022-09-08",12.261,12.5259,12.1664,12.4407,441400.0],["2022-09-09",12.5826,12.9327,12.5448,12.9138,544600.0],["2022-09-12",12.9895,13.2165,12.63,12.9422,624000.0],["2022-09-13",12.6489,12.7719,12.4975,12.5826,672600.0],["2022-09-14",12.6678,12.7529,12.4029,12.5448,616700.0],["2022-09-15",12.4124,12.507,12.1191,12.1569,640600.0],["2022-09-16",11.9961,12.2894,11.9299,12.1853,3063700.0],["2022-09-19",12.0529,12.2515,12.0434,12.1948,447500.0],["2022-09-20",12.1948,12.2421,12.0055,12.1664,398700.0],["2022-09-21",12.3272,12.63,12.2042,12.2704,641900.0],["2022-09-22",12.2326,12.4313,12.0718,12.261,500900.0],["2022-09-23",12.1475,12.3367,12.0907,12.2988,623600.0],["2022-09-26",12.3083,12.5259,12.0718,12.0907,512100.0],["2022-09-27",12.2799,12.5637,12.2231,12.507,504700.0],["2022-09-28",12.5637,12.9138,12.5543,12.8286,589400.0],["2022-09-29",12.6962,12.7813,12.5259,12.6962,460700.0],["2022-09-30",12.7719,12.9327,12.5353,12.5543,980800.0],["2022-10-03",12.6962,13.0462,12.6205,13.0084,556500.0],["2022-10-04",13.2638,13.453,13.2449,13.4152,358000.0],["2022-10-05",13.2449,13.7652,13.2449,13.7085,459500.0],["2022-10-06",13.6517,14.049,13.6422,14.049,499400.0],["2022-10-07",13.8977,14.0585,13.7841,13.9828,571600.0],["2022-10-10",14.0207,14.0964,13.6895,13.8504,531600.0],["2022-10-11",13.7841,14.1153,13.6328,13.8977,675800.0],["2022-10-12",13.945,14.049,13.7936,13.9355,361300.0],["2022-10-13",13.5855,14.3139,13.4719,14.2193,375800.0],["2022-10-14",14.3139,14.3896,13.945,13.9544,405200.0],["2022-10-17",14.3234,14.5978,14.2193,14.5126,470600.0],["2022-10-18",14.7775,14.9383,14.3423,14.7964,547800.0],["2022-10-19",14.7586,14.8248,14.4559,14.6356,368100.0],["2022-10-20",14.6924,15.1654,14.6829,14.7964,368800.0],["2022-10-21",14.9005,15.3925,14.8154,15.2222,659800.0],["2022-10-24",15.3452,15.6101,15.1086,15.4019,448800.0],["2022-10-25",15.5344,15.8371,15.506,15.5722,493200.0],["2022-10-26",15.5154,16.1115,15.4019,15.8087,595100.0],["2022-10-27",15.9601,16.0642,15.6857,15.8371,446700.0],["2022-10-28",15.9128,16.2534,15.6763,16.225,456100.0],["2022-10-31",16.0831,16.2345,15.8087,15.8939,679100.0],["2022-11-01",16.102,16.471,16.0358,16.0831,593300.0],["2022-11-02",16.3291,17.6819,15.9128,17.19,1407200.0],["2022-11-03",16.9724,17.0197,15.9979,16.4615,1031200.0],["2022-11-04",16.7359,17.3413,16.5277,17.2751,897500.0],["2022-11-07",17.3035,17.4454,16.8778,17.417,1071800.0],["2022-11-08",17.5022,18.0131,17.3981,18.0036,970300.0],["2022-11-09",17.9184,18.1077,17.5968,17.6535,613900.0],["2022-11-10",18.0887,18.259,17.7482,18.0036,767400.0],["2022-11-11",18.1171,18.7226,17.417,17.436,2536400.0],["2022-11-14",17.417,17.9295,17.1987,17.7017,814400.0],["2022-11-15",17.7492,17.8821,16.4204,17.3221,1098200.0],["2022-11-16",17.2556,17.379,16.9139,17.1702,882200.0],["2022-11-17",16.9993,17.1607,16.8095,17.0278,614700.0],["2022-11-18",17.2746,17.2746,16.7146,16.7336,548700.0],["2022-11-21",16.7051,17.2366,16.6387,16.9899,445400.0],["2022-11-22",17.0183,17.1702,16.7146,17.1417,509000.0],["2022-11-23",17.1417,17.5119,17.1417,17.341,530200.0],["2022-11-25",17.3505,17.5119,17.1797,17.3031,228500.0],["2022-11-28",17.2461,17.3031,16.6387,17.0468,538200.0],["2022-11-29",17.0848,17.2556,17.0278,17.0848,412300.0],["2022-11-30",17.1227,17.7587,17.1038,17.7587,672000.0],["2022-12-01",17.8061,18.0719,17.5973,18.0244,467500.0],["2022-12-02",17.7682,18.1004,17.6258,18.0719,390300.0],["2022-12-05",17.9865,18.0244,17.7207,17.9295,455100.0],["2022-12-06",17.9295,17.9865,17.7397,17.8441,483400.0],["2022-12-07",17.7776,18.4895,17.7682,18.1668,665600.0],["2022-12-08",18.2807,18.5844,18.1288,18.3187,415700.0],["2022-12-09",18.1478,18.2807,17.6827,17.7112,516500.0],["2022-12-12",17.7112,17.8061,17.2271,17.3505,662000.0],["2022-12-13",17.7682,17.8821,17.1892,17.2746,1469900.0],["2022-12-14",17.1987,17.4454,16.781,16.9234,865200.0],["2022-12-15",16.7146,16.8,15.9268,15.9553,1280700.0],["2022-12-16",15.9173,16.0787,15.6136,15.7939,2894000.0],["2022-12-19",15.8414,16.2685,15.68,16.2305,597900.0],["2022-12-20",16.1166,16.4488,16.0787,16.3919,649900.0],["2022-12-21",16.4109,16.7241,16.2685,16.5532,525000.0],["2022-12-22",16.4393,16.4393,15.9363,16.278,782700.0],["2022-12-23",16.2685,16.2685,16.0692,16.1546,349000.0],["2022-12-27",16.2115,16.297,16.0217,16.0502,961600.0],["2022-12-28",16.0502,16.0882,15.4997,15.5092,367500.0],["2022-12-29",15.6515,16.0312,15.4807,15.9078,384500.0],["2022-12-30",15.7275,15.8699,15.5756,15.7844,512600.0],["2023-01-03",15.9932,16.1261,15.8414,16.0027,526600.0],["2023-01-04",16.0407,16.1356,15.7465,15.9078,717000.0],["2023-01-05",15.7939,15.8509,14.4936,14.579,831400.0],["2023-01-06",14.636,15.1295,14.5221,15.0631,618600.0],["2023-01-09",15.1675,15.4807,14.9871,15.0251,419900.0],["2023-01-10",15.0726,15.1485,14.9207,15.0061,373500.0],["2023-01-11",15.0631,15.177,14.9397,15.158,438500.0],["2023-01-12",15.1865,15.2719,14.9871,15.158,349900.0],["2023-01-13",14.9871,15.1865,14.9207,15.0156,508600.0],["2023-01-17",14.9966,15.0726,14.7783,14.8922,428700.0],["2023-01-18",14.9492,15.1485,14.5315,14.5315,571000.0],["2023-01-19",14.56,14.7214,14.3797,14.5031,642600.0],["2023-01-20",14.6549,14.9017,14.4841,14.8637,956000.0],["2023-01-23",14.9492,15.0915,14.8543,14.9587,267200.0],["2023-01-24",15.0536,15.0631,14.7688,14.9492,459300.0],["2023-01-25",14.8543,15.1105,14.6929,15.0156,438300.0],["2023-01-26",15.101,15.2339,14.7973,14.9302,357400.0],["2023-01-27",14.9112,14.9302,14.3892,14.4366,537700.0],["2023-01-30",14.3322,14.5221,14.2468,14.3607,717100.0],["2023-01-31",14.4461,14.7024,14.2848,14.6929,810900.0],["2023-02-01",14.7404,15.2054,14.5695,15.0726,739700.0],["2023-02-02",15.0251,15.3383,14.8827,15.3193,1182500.0],["2023-02-03",15.0631,15.4522,15.0631,15.3098,666700.0],["2023-02-06",15.1675,15.2434,14.9112,14.9302,431800.0],["2023-02-07",14.7973,14.9492,14.579,14.9397,784200.0],["2023-02-08",13.3926,15.3383,13.1932,14.2658,1849700.0],["2023-02-09",14.4556,14.8353,13.9431,14.057,802200.0],["2023-02-10",13.9905,14.4082,13.981,14.3417,604200.0],["2023-02-13",14.3987,14.4556,14.1804,14.4176,517200.0],["2023-02-14",14.3417,14.4556,14.0949,14.1044,499300.0],["2023-02-15",14.0095,14.2563,14.0095,14.1898,382500.0],["2023-02-16",13.9802,14.3423,13.9325,14.2851,591600.0],["2023-02-17",14.3042,14.5234,14.1994,14.4757,453400.0],["2023-02-21",14.2661,14.4186,13.9707,14.0278,458800.0],["2023-02-22",14.085,14.1898,13.8372,14.0183,612400.0],["2023-02-23",14.2089,14.3423,13.9611,14.1231,347400.0],["2023-02-24",13.9611,14.1708,13.9421,14.1041,367300.0],["2023-02-27",14.2375,14.3042,14.1041,14.228,341800.0],["2023-02-28",14.247,14.5996,14.247,14.5043,1622700.0],["2023-03-01",14.6092,14.7426,14.2756,14.3995,635500.0],["2023-03-02",14.3328,14.5043,14.1517,14.4662,436100.0],["2023-03-03",14.552,14.5996,14.2184,14.3709,723000.0],["2023-03-06",14.3614,14.3995,14.1041,14.2184,531000.0],["2023-03-07",14.2375,14.3804,14.0374,14.1994,594700.0],["2023-03-08",14.2661,14.409,14.1422,14.409,541800.0],["2023-03-09",14.4853,14.5139,14.1422,14.1994,587900.0],["2023-03-10",14.1517,14.2375,13.599,13.8087,665700.0],["2023-03-13",13.6657,13.9516,13.4846,13.5609,865900.0],["2023-03-14",13.8754,14.0946,13.7705,13.8754,1033200.0],["2023-03-15",13.5704,13.7515,13.3798,13.6848,568000.0],["2023-03-16",13.5037,14.0755,13.5037,14.0564,364500.0],["2023-03-17",14.0564,14.0946,13.6752,13.7229,1627500.0],["2023-03-20",13.8468,14.066,13.7419,13.923,388100.0],["2023-03-21",14.066,14.2851,13.9802,14.2661,403800.0],["2023-03-22",14.2566,14.3804,13.923,13.923,474500.0],["2023-03-23",14.0469,14.2756,13.9897,14.0755,492200.0],["2023-03-24",14.0278,14.3042,13.9611,14.2756,243900.0],["2023-03-27",14.409,14.4186,14.0469,14.1899,301200.0],["2023-03-28",14.1803,14.4757,14.1231,14.4376,403200.0],["2023-03-29",14.552,14.6187,14.4186,14.5234,374900.0],["2023-03-30",14.6092,14.714,14.39,14.5043,296000.0],["2023-03-31",14.5806,14.7807,14.5615,14.7616,802000.0],["2023-04-03",12.8461,14.409,12.8271,14.0183,823900.0],["2023-04-04",13.7991,14.2184,13.7515,13.9993,773700.0],["2023-04-05",13.904,13.9802,13.7991,13.9516,490800.0],["2023-04-06",13.9611,14.0469,13.8087,14.0183,366500.0],["2023-04-10",13.904,14.0946,13.8468,14.0469,354900.0],["2023-04-11",14.0564,14.1613,13.9421,14.085,494400.0],["2023-04-12",14.1803,14.228,14.0088,14.066,621700.0],["2023-04-13",14.2184,14.4281,14.066,14.3709,325400.0],["2023-04-14",14.2947,14.3995,14.0183,14.1422,336500.0],["2023-04-17",14.1327,14.2947,13.8658,13.9802,307900.0],["2023-04-18",14.0374,14.0946,13.8182,13.904,312000.0],["2023-04-19",13.7896,13.8087,13.4942,13.6181,669900.0],["2023-04-20",13.6181,13.7991,13.5418,13.5895,605100.0],["2023-04-21",13.5895,13.761,13.4751,13.7229,519900.0],["2023-04-24",13.761,14.0088,13.761,13.9802,612600.0],["2023-04-25",13.8468,13.8468,13.5514,13.5704,475800.0],["2023-04-26",13.4942,13.6752,13.4942,13.5132,1484000.0],["2023-04-27",13.599,13.6085,13.3226,13.4751,1468500.0],["2023-04-28",13.5323,13.5895,13.4275,13.4751,933600.0],["2023-05-01",13.4942,13.9897,13.4846,13.6657,469900.0],["2023-05-02",13.5799,13.6467,13.2559,13.3798,1143500.0],["2023-05-03",13.4465,13.6085,13.3322,13.4179,421700.0],["2023-05-04",13.2559,13.6181,13.1225,13.3226,531900.0],["2023-05-05",13.4275,13.4846,12.3792,13.113,1097100.0],["2023-05-08",13.132,13.2464,12.97,13.1035,716900.0],["2023-05-09",13.0367,13.294,12.9891,13.1416,515300.0],["2023-05-10",13.3798,13.6562,13.2464,13.599,582300.0],["2023-05-11",13.4465,13.4942,13.132,13.294,727600.0],["2023-05-12",13.3515,13.495,13.2653,13.3132,880700.0],["2023-05-15",13.2653,13.4855,13.2079,13.4089,612100.0],["2023-05-16",13.2749,13.3323,13.1888,13.1888,1019200.0],["2023-05-17",13.2175,13.5046,13.2079,13.4376,852100.0],["2023-05-18",13.3802,13.5142,13.2271,13.4663,1063600.0],["2023-05-19",13.5812,13.6482,13.4185,13.495,462000.0],["2023-05-22",13.495,13.5812,13.2749,13.5333,992000.0],["2023-05-23",13.4663,13.9449,13.4663,13.9162,597000.0],["2023-05-24",13.8396,13.9162,13.5908,13.8205,699000.0],["2023-05-25",13.8779,14.0693,13.8013,13.9927,852800.0],["2023-05-26",13.964,14.7201,13.964,14.3373,681000.0],["2023-05-30",14.4043,14.5766,14.232,14.232,563000.0],["2023-05-31",14.2033,14.4043,14.1076,14.2511,2018100.0],["2023-06-01",14.232,14.2799,13.8205,13.9927,571800.0],["2023-06-02",14.0597,14.2607,13.9353,14.2224,481800.0],["2023-06-05",14.0406,14.0789,13.5046,13.8683,394400.0],["2023-06-06",13.8013,14.0023,13.6386,13.964,381900.0],["2023-06-07",13.9544,14.1746,13.8013,13.8874,524900.0],["2023-06-08",13.8683,13.9257,13.5238,13.5525,412300.0],["2023-06-09",13.5907,13.7917,13.5429,13.5812,456100.0],["2023-06-12",13.6769,14.0406,13.6482,13.9832,351600.0],["2023-06-13",14.0884,14.3086,14.0214,14.1267,416100.0],["2023-06-14",14.1172,14.366,14.0023,14.2799,645000.0],["2023-06-15",14.2129,14.7871,14.2129,14.768,891300.0],["2023-06-16",14.9881,15.036,14.6244,14.6914,1484000.0],["2023-06-20",14.6053,14.7297,14.366,14.5,441200.0],["2023-06-21",14.4139,14.5191,14.2224,14.433,441100.0],["2023-06-22",14.4617,14.5861,14.366,14.4234,452800.0],["2023-06-23",14.3181,14.3564,13.8683,13.897,1811900.0],["2023-06-26",13.8396,13.9162,13.5716,13.5716,483700.0],["2023-06-27",13.562,13.6865,13.5046,13.6195,746000.0],["2023-06-28",13.5812,13.6577,13.495,13.629,570400.0],["2023-06-29",13.629,14.1172,13.5142,14.0884,604400.0],["2023-06-30",14.1746,14.2033,13.9066,13.964,652300.0],["2023-07-03",13.8779,13.9066,13.5716,13.6673,297400.0],["2023-07-05",13.6386,13.6769,13.4185,13.5333,580200.0],["2023-07-06",13.4185,13.6482,13.3802,13.5142,557600.0],["2023-07-07",13.5046,13.7439,13.495,13.629,473100.0],["2023-07-10",13.5429,13.9162,13.5429,13.7917,484600.0],["2023-07-11",13.7917,13.9162,13.7535,13.9066,387000.0],["2023-07-12",14.0693,14.1267,13.9066,13.9257,439300.0],["2023-07-13",13.9927,14.098,13.964,13.9832,345500.0],["2023-07-14",13.9832,13.9832,13.4185,13.5238,640000.0],["2023-07-17",13.5429,13.8396,13.5238,13.7822,646200.0],["2023-07-18",13.7343,13.9544,13.6577,13.7152,467900.0],["2023-07-19",13.8492,13.8683,13.5429,13.562,458500.0],["2023-07-20",13.5525,13.6195,13.4185,13.4568,580500.0],["2023-07-21",13.562,13.6003,13.495,13.5716,1087300.0],["2023-07-24",13.6099,13.8587,13.5812,13.7822,418700.0],["2023-07-25",13.7535,14.0023,13.7152,13.9927,403900.0],["2023-07-26",13.964,14.0214,13.8779,13.9162,567400.0],["2023-07-27",13.7343,15.0551,13.7343,14.7393,1609300.0],["2023-07-28",14.8158,15.0264,14.5861,14.9115,742200.0],["2023-07-31",14.7105,14.902,14.6436,14.8541,683400.0],["2023-08-01",14.902,15.1891,14.8063,15.1508,480400.0],["2023-08-02",15.036,15.036,14.6244,14.8828,420800.0],["2023-08-03",14.8541,14.9498,14.5478,14.902,497900.0],["2023-08-04",15.0072,15.3039,14.9211,15.1412,508600.0],["2023-08-07",15.1221,15.1795,14.6148,14.9594,1460800.0],["2023-08-08",14.8924,14.9403,14.634,14.701,375100.0],["2023-08-09",14.701,14.8637,14.5861,14.6723,476300.0],["2023-08-10",14.6914,14.7393,14.5,14.5383,321600.0],["2023-08-11",14.5096,14.6818,14.4713,14.5478,513400.0],["2023-08-14",14.4806,14.7977,14.3749,14.7016,860600.0],["2023-08-15",14.6824,14.74,14.471,14.471,443500.0],["2023-08-16",14.4229,14.5767,14.2019,14.2115,534700.0],["2023-08-17",14.2115,14.4037,13.9905,14.0001,616500.0],["2023-08-18",13.8944,14.2211,13.7407,14.1154,650600.0],["2023-08-21",14.1251,14.2308,13.9905,14.0097,390700.0],["2023-08-22",14.0386,14.077,13.9233,13.9233,310200.0],["2023-08-23",13.9329,14.0482,13.8848,13.904,521600.0],["2023-08-24",13.9425,13.9809,13.6446,13.7119,516200.0],["2023-08-25",13.8368,14.1443,13.8272,14.0866,1612400.0],["2023-08-28",14.1058,14.4902,14.1058,14.4133,660000.0],["2023-08-29",14.3845,14.5767,14.3076,14.5767,856300.0],["2023-08-30",14.5478,14.7016,14.5094,14.5478,313400.0],["2023-08-31",14.5286,14.6439,14.3076,14.3076,628100.0],["2023-09-01",14.3557,14.692,14.3557,14.6535,645100.0],["2023-09-05",14.5094,14.5094,13.9233,13.9809,1277500.0],["2023-09-06",13.9713,14.1154,13.9137,14.077,404500.0],["2023-09-07",13.8464,14.1347,13.635,13.9809,484600.0],["2023-09-08",14.0386,14.1443,13.9329,14.1251,345200.0],["2023-09-11",14.2788,14.7688,14.1347,14.5575,565500.0],["2023-09-12",14.4518,14.7208,14.3268,14.3653,409500.0],["2023-09-13",14.3364,14.3845,13.9713,13.9905,495400.0],["2023-09-14",14.077,14.1539,13.9905,14.0194,496000.0],["2023-09-15",13.9809,14.1347,13.8272,14.0386,2436800.0],["2023-09-18",14.0578,14.2019,13.9233,13.9809,262100.0],["2023-09-19",13.9521,14.2308,13.8848,14.1827,318800.0],["2023-09-20",14.25,14.3461,14.0866,14.1347,315800.0],["2023-09-21",14.0194,14.4229,13.9233,14.3845,535800.0],["2023-09-22",14.4325,14.6151,14.2884,14.3461,616000.0],["2023-09-25",14.25,14.519,14.1731,14.3941,285500.0],["2023-09-26",14.3557,14.471,14.1058,14.1154,452600.0],["2023-09-27",14.1635,14.4133,14.1443,14.3845,365100.0],["2023-09-28",14.3845,14.7016,14.3845,14.5671,627600.0],["2023-09-29",14.692,14.692,14.3653,14.4421,407200.0],["2023-10-02",14.4229,14.7592,14.3845,14.7496,466700.0],["2023-10-03",14.7208,14.8073,14.4998,14.5767,294600.0],["2023-10-04",10.3295,11.3193,9.6473,10.6082,4033400.0],["2023-10-05",10.5217,11.1655,10.3295,11.0502,2164800.0],["2023-10-06",10.9253,11.3,10.81,11.031,1000700.0],["2023-10-09",10.9926,11.2424,10.9061,11.204,699500.0],["2023-10-10",11.2424,11.3769,10.983,11.0406,886800.0],["2023-10-11",11.0022,11.1175,10.6082,10.6562,860300.0],["2023-10-12",10.6466,10.6466,10.3584,10.4256,647200.0],["2023-10-13",10.416,10.5025,10.3392,10.4833,771200.0],["2023-10-16",10.5698,10.7523,10.4449,10.6562,837700.0],["2023-10-17",10.6082,11.0214,10.6082,10.9733,738700.0],["2023-10-18",10.7908,10.9445,10.6659,10.7331,554600.0],["2023-10-19",10.6755,10.8676,10.5794,10.6755,767800.0],["2023-10-20",10.7235,10.8292,10.4737,10.5602,1233700.0],["2023-10-23",10.5602,10.9061,10.5025,10.7908,689600.0],["2023-10-24",10.858,10.9637,10.7523,10.9541,574600.0],["2023-10-25",10.9157,10.9445,10.6082,10.637,411000.0],["2023-10-26",10.7331,10.8004,10.4545,10.5217,617000.0],["2023-10-27",10.5217,10.6755,10.3488,10.3776,713700.0],["2023-10-30",10.4545,10.5409,10.1374,10.3776,783500.0],["2023-10-31",10.416,10.5025,10.3488,10.4449,414900.0],["2023-11-01",10.4641,10.4641,10.2142,10.2815,442300.0],["2023-11-02",10.368,10.4929,10.2527,10.4545,608800.0],["2023-11-03",10.6178,10.6755,10.4833,10.5025,759700.0],["2023-11-06",10.4833,10.637,10.4833,10.5602,597200.0],["2023-11-07",10.4737,10.7716,10.416,10.7523,2261100.0],["2023-11-08",11.3577,12.1168,11.0886,11.252,1359100.0],["2023-11-09",11.2904,11.7517,11.2136,11.6844,1863200.0],["2023-11-10",11.6652,11.867,11.5403,11.5499,1626600.0],["2023-11-13",11.4346,11.7613,11.4153,11.5595,656400.0],["2023-11-14",11.694,12.1072,11.694,12.0591,710400.0],["2023-11-15",12.0015,12.1264,11.7036,11.7324,760100.0],["2023-11-16",11.6552,11.6552,11.4234,11.5103,656500.0],["2023-11-17",11.52,11.6842,11.4331,11.549,1482200.0],["2023-11-20",11.5393,11.7614,11.5103,11.6842,401300.0],["2023-11-21",11.5876,11.8,11.5876,11.7904,785100.0],["2023-11-22",11.8483,11.9063,11.6552,11.6745,345000.0],["2023-11-24",11.6842,11.8676,11.6842,11.8193,279600.0],["2023-11-27",11.7904,11.9352,11.7035,11.9063,523900.0],["2023-11-28",11.8483,11.9642,11.7711,11.8,684700.0],["2023-11-29",11.9449,12.0608,11.8,11.9352,1150400.0],["2023-11-30",11.9739,12.109,11.9256,12.0608,612600.0],["2023-12-01",11.9738,12.2539,11.9159,12.2346,626600.0],["2023-12-04",12.1863,12.5339,12.1863,12.4084,801600.0],["2023-12-05",12.4084,12.4277,12.2249,12.3118,656400.0],["2023-12-06",12.3022,12.418,12.1477,12.1573,603700.0],["2023-12-07",12.138,12.2732,12.0221,12.1284,1040500.0],["2023-12-08",12.0801,12.3794,12.0704,12.3022,955500.0],["2023-12-11",12.3698,12.6691,12.3022,12.5725,888400.0],["2023-12-12",12.5436,12.6401,12.4663,12.5725,514200.0],["2023-12-13",12.5822,12.785,12.3311,12.7077,829300.0],["2023-12-14",12.7657,13.0071,12.5146,12.756,989300.0],["2023-12-15",12.7753,12.8815,12.6208,12.8526,5680300.0],["2023-12-18",12.8236,12.8912,12.6981,12.727,465400.0],["2023-12-19",12.8622,12.9491,12.7174,12.8719,772700.0],["2023-12-20",12.8622,13.0554,12.6401,12.6498,667600.0],["2023-12-21",12.7657,12.785,12.5436,12.756,735400.0],["2023-12-22",12.7946,12.9202,12.6884,12.7946,421600.0],["2023-12-26",12.8333,13.0071,12.8043,12.8912,250700.0],["2023-12-27",12.8043,12.9298,12.7367,12.8622,321500.0],["2023-12-28",12.8429,12.9298,12.785,12.8526,247400.0],["2023-12-29",12.8333,12.9105,12.7174,12.7174,306900.0],["2024-01-02",12.6015,12.7077,12.4277,12.5822,554400.0],["2024-01-03",12.476,12.727,12.3891,12.3891,537400.0],["2024-01-04",12.4567,12.4953,12.3891,12.3987,458500.0],["2024-01-05",12.3311,12.5725,12.3215,12.476,515400.0],["2024-01-08",12.5049,12.7753,12.4567,12.727,523100.0],["2024-01-09",12.6594,12.7464,12.6112,12.6691,324100.0],["2024-01-10",12.6401,12.814,12.6401,12.814,295600.0],["2024-01-11",12.814,13.0071,12.7367,12.9878,382200.0],["2024-01-12",13.0554,13.1712,13.0071,13.0843,256100.0],["2024-01-16",13.0071,13.1616,12.9974,13.0554,479400.0],["2024-01-17",12.9685,13.0747,12.8815,12.9105,377300.0],["2024-01-18",13.0167,13.2002,12.9588,13.1809,306200.0],["2024-01-19",13.2292,13.2485,13.065,13.1133,552900.0],["2024-01-22",13.2292,13.5478,13.1133,13.4223,675800.0],["2024-01-23",13.5285,13.6541,13.403,13.4416,642600.0],["2024-01-24",13.5478,13.5671,13.4126,13.4513,320600.0],["2024-01-25",13.6058,13.683,13.3064,13.4416,419200.0],["2024-01-26",13.4995,13.4995,13.3161,13.3161,402100.0],["2024-01-29",13.1809,13.3257,13.036,13.3064,553000.0],["2024-01-30",13.3064,13.4223,13.0071,13.1133,945900.0],["2024-01-31",13.123,13.2002,12.9009,12.9105,545800.0],["2024-02-01",12.9491,13.0457,12.8236,12.9491,421000.0],["2024-02-02",12.8622,12.8622,12.6691,12.6981,486300.0],["2024-02-05",12.6112,12.6401,12.4663,12.4856,728600.0],["2024-02-06",12.4374,12.6981,12.3504,12.5919,1122500.0],["2024-02-07",12.3601,12.5919,11.9739,12.5146,1103400.0],["2024-02-08",12.5146,12.6498,12.2056,12.2153,1461100.0],["2024-02-09",12.3118,12.785,12.2153,12.785,703200.0],["2024-02-12",12.7946,12.8526,12.6401,12.7367,445000.0],["2024-02-13",12.4277,12.6112,12.3408,12.418,671600.0],["2024-02-14",12.5243,12.6305,12.3794,12.5629,404800.0],["2024-02-15",12.6308,12.7278,12.495,12.7181,430200.0],["2024-02-16",12.6211,12.8054,12.5338,12.6017,557300.0],["2024-02-20",12.5144,12.6017,12.4659,12.5338,434300.0],["2024-02-21",12.4659,12.5241,12.3689,12.5047,532300.0],["2024-02-22",12.5823,12.7666,12.5532,12.7375,772000.0],["2024-02-23",12.7472,13.0382,12.7375,12.8733,478700.0],["2024-02-26",12.8539,13.1061,12.8151,13.0479,510700.0],["2024-02-27",13.1158,13.1644,12.883,12.9024,781800.0],["2024-02-28",12.8733,13.0285,12.7569,12.8248,1503700.0],["2024-02-29",12.9218,13.0479,12.7375,12.9121,712000.0],["2024-03-01",12.9024,13.242,12.8733,13.242,573000.0],["2024-03-04",13.2711,13.3681,13.077,13.1935,481700.0],["2024-03-05",13.1061,13.1644,12.7375,12.8927,559600.0],["2024-03-06",13.0188,13.242,12.9606,13.1449,623400.0],["2024-03-07",13.2517,13.3099,12.9994,13.0479,763400.0],["2024-03-08",13.0673,13.2226,13.0479,13.1158,411300.0],["2024-03-11",13.3778,14.3188,13.2032,14.2218,1589300.0],["2024-03-12",14.1733,14.4837,14.1248,14.4061,1295600.0],["2024-03-13",14.377,14.4643,14.2121,14.2218,877700.0],["2024-03-14",14.1636,14.2121,13.8531,14.0666,921200.0],["2024-03-15",13.7464,14.018,13.1935,13.2323,6618900.0],["2024-03-18",13.3196,13.3584,12.9121,12.98,1008300.0],["2024-03-19",12.9121,13.0285,12.7375,12.8733,643300.0],["2024-03-20",12.9606,13.2323,12.8733,13.1741,712000.0],["2024-03-21",13.242,13.6106,13.2323,13.3875,635400.0],["2024-03-22",13.4845,13.5427,13.2129,13.2226,495900.0],["2024-03-25",13.2905,13.3778,13.2226,13.2808,324900.0],["2024-03-26",13.3681,13.3875,13.1061,13.1158,380800.0],["2024-03-27",13.2226,13.2905,13.1061,13.2711,354600.0],["2024-03-28",13.2711,13.4069,13.2032,13.2808,473800.0],["2024-04-01",13.3196,13.3487,13.1353,13.2711,364800.0],["2024-04-02",13.0673,13.1352,12.9315,13.0188,539500.0],["2024-04-03",12.9897,13.145,12.9412,12.9897,390700.0],["2024-04-04",13.1158,13.3293,13.0091,13.0479,466700.0],["2024-04-05",13.0673,13.1352,12.9606,13.0382,328300.0],["2024-04-08",13.0576,13.1935,13.0285,13.1158,331600.0],["2024-04-09",13.1255,13.2905,13.1255,13.2808,324900.0],["2024-04-10",13.1255,13.1547,12.7569,12.7957,412100.0],["2024-04-11",12.8539,13.242,12.8151,13.2129,497000.0],["2024-04-12",13.077,13.1547,12.6405,12.7084,465500.0],["2024-04-15",12.8248,12.8248,12.4659,12.5532,478000.0],["2024-04-16",12.5338,12.689,12.4465,12.6114,364600.0],["2024-04-17",12.6502,12.7181,12.4174,12.4174,407100.0],["2024-04-18",12.4465,12.6211,12.4465,12.4659,387200.0],["2024-04-19",12.4368,12.6308,12.3398,12.5532,607600.0],["2024-04-22",12.6308,12.883,12.5726,12.786,429600.0],["2024-04-23",12.786,13.2032,12.786,13.0673,477500.0],["2024-04-24",13.145,13.4166,13.0673,13.3002,566900.0],["2024-04-25",13.1547,13.1838,12.9897,13.1741,394800.0],["2024-04-26",13.242,13.3196,13.1353,13.1353,359200.0],["2024-04-29",13.1644,13.3002,12.9121,12.9994,504900.0],["2024-04-30",12.9121,12.9509,12.6696,12.6696,466400.0],["2024-05-01",13.1935,15.4053,13.1935,14.9105,1893300.0],["2024-05-02",14.9396,14.9493,14.5031,14.8717,1289000.0],["2024-05-03",14.9396,14.9785,14.6486,14.6971,808000.0],["2024-05-06",14.8135,15.1628,14.7844,15.0852,761800.0],["2024-05-07",15.0367,15.1822,14.9591,15.0464,481600.0],["2024-05-08",14.9882,15.0755,14.8329,14.9493,1087200.0],["2024-05-09",14.9202,15.0464,14.8523,15.0367,405000.0],["2024-05-10",15.124,15.2113,14.9785,15.0561,766400.0],["2024-05-13",15.0561,15.3374,14.9008,15.2404,529900.0],["2024-05-14",15.3378,15.4936,15.2014,15.3572,385900.0],["2024-05-15",15.5033,15.6689,15.3767,15.4449,501200.0],["2024-05-16",15.4644,15.6883,15.3962,15.6883,433400.0],["2024-05-17",15.6883,15.7857,15.552,15.7565,642100.0],["2024-05-20",15.7955,16.0292,15.7468,16.0194,822700.0],["2024-05-21",15.0067,15.0456,14.3932,14.734,2481900.0],["2024-05-22",14.8314,14.9677,14.734,14.8314,728900.0],["2024-05-23",14.9969,15.0651,14.4321,14.6463,1063200.0],["2024-05-24",14.734,14.8216,14.51,14.7243,806300.0],["2024-05-28",15.1235,15.1333,14.8119,14.9969,795000.0],["2024-05-29",14.7729,14.9872,14.7243,14.7924,566800.0],["2024-05-30",14.7437,14.9093,14.6366,14.7048,398900.0],["2024-05-31",14.7243,14.8801,14.549,14.7535,644700.0],["2024-06-03",14.8898,14.9093,14.2666,14.3347,1031200.0],["2024-06-04",14.2568,14.3737,13.9062,13.9841,848200.0],["2024-06-05",14.1302,14.2276,14.0328,14.1789,708400.0],["2024-06-06",14.1205,14.2471,13.9549,14.0134,727500.0],["2024-06-07",14.0134,14.0134,13.7115,13.7407,654500.0],["2024-06-10",13.6336,13.8673,13.5459,13.8186,822300.0],["2024-06-11",13.6628,13.916,13.5946,13.9062,600100.0],["2024-06-12",14.1789,14.2373,13.731,13.731,567300.0],["2024-06-13",13.6628,13.7602,13.283,13.4193,1005500.0],["2024-06-14",13.1661,13.2538,12.8545,13.244,1651100.0],["2024-06-17",13.1856,13.2733,12.8642,13.1564,1539900.0],["2024-06-18",13.2148,13.2635,12.8935,13.0395,1276800.0],["2024-06-20",13.0882,13.3998,12.9129,13.3122,1664000.0],["2024-06-21",13.3512,13.7407,13.2051,13.4778,9315800.0],["2024-06-24",13.3999,13.4778,13.0006,13.3999,1342000.0],["2024-06-25",13.3706,13.5459,12.9616,12.9616,872900.0],["2024-06-26",12.9422,13.0395,12.7766,12.874,939500.0],["2024-06-27",12.9616,13.2538,12.9227,13.2246,810500.0],["2024-06-28",13.2927,13.4875,13.2343,13.4875,1367100.0],["2024-07-01",13.4778,13.4875,13.2343,13.2538,647200.0],["2024-07-02",13.2538,13.3901,13.1759,13.3414,527600.0],["2024-07-03",13.3512,13.4388,13.244,13.3414,226300.0],["2024-07-05",13.2733,13.3706,13.2343,13.3609,376000.0],["2024-07-08",13.468,13.468,13.1661,13.1759,358600.0],["2024-07-09",13.1564,13.3025,12.9616,13.0103,395300.0],["2024-07-10",13.098,13.1174,12.8448,13.1077,409900.0],["2024-07-11",13.3317,13.3804,13.2246,13.3122,382500.0],["2024-07-12",13.4096,13.5849,13.3901,13.4972,434300.0],["2024-07-15",13.507,13.6725,13.2635,13.2635,499300.0],["2024-07-16",13.3414,13.6628,13.3317,13.6238,702300.0],["2024-07-17",13.5264,13.6725,13.4193,13.5751,435000.0],["2024-07-18",13.507,13.7017,13.3804,13.4291,438100.0],["2024-07-19",13.4096,13.4096,13.1272,13.2246,512700.0],["2024-07-22",13.3317,13.507,13.2051,13.4388,504600.0],["2024-07-23",13.3706,13.6141,13.3317,13.5264,501400.0],["2024-07-24",13.4778,13.692,13.4193,13.4388,365600.0],["2024-07-25",13.5557,13.9744,13.5557,13.7407,602800.0],["2024-07-26",13.916,13.916,13.6336,13.877,490300.0],["2024-07-29",13.8478,13.9939,13.692,13.7212,505000.0],["2024-07-30",13.8089,14.0231,13.731,13.8381,788700.0],["2024-07-31",12.4845,12.9811,12.1144,12.7474,1289100.0],["2024-08-01",12.7571,12.9519,12.465,12.65,1054200.0],["2024-08-02",12.2605,12.7084,12.202,12.689,887500.0],["2024-08-05",12.0949,12.3286,12.017,12.0949,1112600.0],["2024-08-06",12.017,12.1923,11.9488,12.0365,880900.0],["2024-08-07",12.1728,12.2702,12.0462,12.0462,586100.0],["2024-08-08",12.1923,12.4552,12.1436,12.426,993100.0],["2024-08-09",12.426,12.465,12.1241,12.3481,2036300.0],["2024-08-12",12.3968,12.4455,12.1241,12.3286,581100.0],["2024-08-13",12.4358,12.4845,12.28,12.4065,524900.0],["2024-08-14",12.426,12.5331,12.3481,12.4845,845300.0],["2024-08-15",12.7584,12.7584,12.5529,12.5627,486700.0],["2024-08-16",12.5725,12.9052,12.5236,12.866,916700.0],["2024-08-19",12.915,13.1889,12.866,13.1791,911800.0],["2024-08-20",13.1204,13.1889,12.9345,13.0324,677700.0],["2024-08-21",13.1204,13.2183,13.0519,13.1106,1664500.0],["2024-08-22",13.1693,13.2183,12.9345,12.9834,469100.0],["2024-08-23",13.1009,13.1693,12.9639,13.0715,502300.0],["2024-08-26",13.1596,13.1889,13.0226,13.1302,345000.0],["2024-08-27",13.1204,13.4139,13.0715,13.2672,547300.0],["2024-08-28",13.2378,13.3552,13.0519,13.1889,347300.0],["2024-08-29",13.277,13.5509,13.2085,13.4629,385700.0],["2024-08-30",13.5118,13.5705,13.3846,13.4726,487000.0],["2024-09-03",13.3552,13.4237,13.1693,13.1889,443700.0],["2024-09-04",13.0911,13.3063,12.9639,13.2085,368800.0],["2024-09-05",13.2085,13.3357,13.1106,13.1596,588800.0],["2024-09-06",13.1498,13.2085,12.9443,12.9834,447100.0],["2024-09-09",13.0128,13.0421,12.7486,12.8562,640300.0],["2024-09-10",12.915,12.915,12.5823,12.7193,502900.0],["2024-09-11",12.6606,12.778,12.4453,12.7486,306200.0],["2024-09-12",12.8073,13.0226,12.7486,12.9639,758900.0],["2024-09-13",13.0421,13.2965,13.0128,13.2574,509500.0],["2024-09-16",13.4335,13.6292,13.2867,13.3259,736000.0],["2024-09-17",13.4433,13.5901,13.3357,13.4433,607900.0],["2024-09-18",13.4139,13.6977,13.3748,13.5118,542600.0],["2024-09-19",13.727,13.7368,13.4922,13.6781,470200.0],["2024-09-20",13.6879,13.864,13.6096,13.7172,3640300.0],["2024-09-23",13.8249,13.8444,13.4433,13.4922,522200.0],["2024-09-24",13.5705,13.6488,13.502,13.5118,370000.0],["2024-09-25",13.5313,13.5998,13.3846,13.4335,616100.0],["2024-09-26",13.5803,13.8053,13.4922,13.7466,512000.0],["2024-09-27",13.8836,14.0303,13.7759,13.8836,448100.0],["2024-09-30",13.8836,14.1869,13.8444,14.1282,657600.0],["2024-10-01",14.0988,14.1477,13.7857,13.8444,489900.0],["2024-10-02",13.8249,14.0206,13.8053,13.9814,375400.0],["2024-10-03",13.8836,14.0597,13.8249,13.8444,312400.0],["2024-10-04",14.0401,14.0401,13.8151,14.001,283300.0],["2024-10-07",13.8738,14.001,13.7759,13.8836,285400.0],["2024-10-08",13.8542,14.089,13.7075,14.0695,470600.0],["2024-10-09",14.0108,14.3532,14.001,14.2847,606400.0],["2024-10-10",14.1673,14.4608,14.1184,14.4608,416400.0],["2024-10-11",14.5098,14.6467,14.4021,14.588,266500.0],["2024-10-14",14.588,14.588,14.3532,14.4021,238800.0],["2024-10-15",14.4021,14.5,14.2847,14.3043,312400.0],["2024-10-16",14.363,14.4413,14.2456,14.4021,255100.0],["2024-10-17",14.451,14.5293,14.3336,14.4119,231500.0],["2024-10-18",14.451,14.4804,14.2554,14.2749,251600.0],["2024-10-21",14.3728,14.5098,14.1869,14.2064,231000.0],["2024-10-22",14.2847,14.6076,14.2064,14.4706,288500.0],["2024-10-23",14.4119,14.4315,14.0303,14.1673,253900.0],["2024-10-24",14.1771,14.2162,13.9227,14.0108,316800.0],["2024-10-25",14.0988,14.226,14.0499,14.1869,373500.0],["2024-10-28",14.3141,14.363,14.2162,14.2456,228200.0],["2024-10-29",14.2162,14.4119,14.1967,14.3532,226900.0],["2024-10-30",14.3434,14.5293,14.2945,14.4217,327700.0],["2024-10-31",14.4413,14.5098,14.2456,14.3336,436900.0],["2024-11-01",14.3728,14.5293,14.2554,14.3043,377200.0],["2024-11-04",14.2554,14.3728,14.1086,14.1477,336400.0],["2024-11-05",14.1282,14.4217,14.0597,14.4021,431500.0],["2024-11-06",14.6761,15.087,14.6761,14.9109,820800.0],["2024-11-07",14.9794,15.1946,14.8815,15.1261,1352000.0],["2024-11-08",14.8522,15.9284,14.8131,15.8502,982800.0],["2024-11-11",15.7719,16.3492,15.6349,16.2611,1070000.0],["2024-11-12",16.1926,16.447,16.1241,16.3198,785700.0],["2024-11-13",16.3589,16.5546,16.0948,16.1633,862500.0],["2024-11-14",16.1046,16.2317,15.948,16.2024,663500.0],["2024-11-15",16.1926,16.1926,15.9774,16.085,478900.0],["2024-11-18",16.1832,16.3108,16.0457,16.0555,675400.0],["2024-11-19",15.8788,16.1635,15.8788,16.1046,432300.0],["2024-11-20",16.1243,16.2617,15.977,16.1832,618900.0],["2024-11-21",16.2912,16.4287,16.1635,16.2617,755900.0],["2024-11-22",16.3796,16.5367,16.2716,16.3207,651000.0],["2024-11-25",16.409,16.4581,16.1832,16.193,562100.0],["2024-11-26",16.1734,16.6545,16.0653,16.6349,1528700.0],["2024-11-27",16.6447,16.8608,16.5367,16.8215,727300.0],["2024-11-29",16.8018,16.8706,16.4778,16.7429,424300.0],["2024-12-02",16.5367,17.1946,16.5072,17.1848,782900.0],["2024-12-03",17.0572,17.3616,16.8313,16.9197,530900.0],["2024-12-04",16.959,17.7053,16.959,17.6954,603600.0],["2024-12-05",17.666,17.9409,17.4892,17.7936,1217500.0],["2024-12-06",17.9213,17.9802,17.5285,17.8035,648300.0],["2024-12-09",17.9115,18.0686,17.8035,18.0686,589600.0],["2024-12-10",17.9213,18.2945,17.8231,18.1864,733400.0],["2024-12-11",18.2552,18.3927,17.9999,18.2846,785000.0],["2024-12-12",18.2061,18.6283,18.1472,18.6283,461600.0],["2024-12-13",18.5694,18.5989,18.2159,18.3337,457600.0],["2024-12-16",18.4319,19.0211,18.3632,18.8542,1245000.0],["2024-12-17",18.8542,18.9917,18.5105,18.648,716300.0],["2024-12-18",18.7658,18.8051,17.9311,17.9704,883500.0],["2024-12-19",17.8722,18.3337,17.8722,18.0686,1150800.0],["2024-12-20",17.8133,18.4123,17.8133,18.1864,3821700.0],["2024-12-23",18.0686,18.2454,17.99,18.1766,460000.0],["2024-12-24",18.157,18.2945,18.049,18.2748,189900.0],["2024-12-26",18.2257,18.4909,18.1472,18.4712,303700.0],["2024-12-27",18.4221,18.4516,18.0686,18.2454,347000.0],["2024-12-30",18.0981,18.1766,17.8526,18.0784,400800.0],["2024-12-31",18.1766,18.2945,18.0588,18.0686,435700.0],["2025-01-02",18.1864,18.2159,17.6267,17.8231,398500.0],["2025-01-03",17.8526,17.9802,17.7544,17.9606,357500.0],["2025-01-06",17.9409,18.1864,17.8231,17.9704,480000.0],["2025-01-07",17.9115,18.2355,17.5089,18.2257,706100.0],["2025-01-08",18.0882,18.4319,17.99,18.3632,551400.0],["2025-01-10",18.157,18.3337,18.0097,18.0293,460300.0],["2025-01-13",17.8231,17.9311,17.2928,17.666,703800.0],["2025-01-14",17.7151,18.1275,17.6856,17.882,664200.0],["2025-01-15",18.1668,18.5596,18.0588,18.4516,556300.0],["2025-01-16",18.5694,18.5792,18.2846,18.3828,459500.0],["2025-01-17",18.5792,18.7069,18.4221,18.6185,1347800.0],["2025-01-21",18.8149,18.8837,18.6087,18.6578,591200.0],["2025-01-22",18.756,18.8738,18.6382,18.6873,427300.0],["2025-01-23",18.648,19.1193,18.5301,19.1095,534800.0],["2025-01-24",19.0997,19.2765,18.8051,18.9229,691600.0],["2025-01-27",18.6971,18.9819,18.1963,18.2159,625600.0],["2025-01-28",18.3239,18.9229,18.2061,18.7658,633900.0],["2025-01-29",18.864,19.2765,18.7069,18.972,649200.0],["2025-01-30",19.1783,19.5318,19.1488,19.5121,599400.0],["2025-01-31",19.5907,19.6594,19.1979,19.2568,595000.0],["2025-02-03",18.8542,19.4238,18.6578,19.3452,593300.0],["2025-02-04",19.4434,20.121,19.3943,19.9147,1033300.0],["2025-02-05",18.3141,20.5138,18.1864,20.4548,1240000.0],["2025-02-06",20.3861,20.5825,19.954,20.1799,830200.0],["2025-02-07",20.3075,20.3861,20.0129,20.1111,545600.0],["2025-02-10",20.2388,20.3468,20.0031,20.1799,1164400.0],["2025-02-11",20.121,20.5039,20.1111,20.2388,693100.0],["2025-02-12",20.0424,20.72,19.9638,20.612,667000.0],["2025-02-13",20.8575,21.3877,20.6218,21.2895,915200.0],["2025-02-14",21.3978,21.5653,21.1221,21.3092,618400.0],["2025-02-18",21.388,21.4766,21.004,21.3191,536600.0],["2025-02-19",21.1714,21.3191,20.8956,21.1418,773000.0],["2025-02-20",21.0729,21.1221,20.3934,20.807,934400.0],["2025-02-21",20.9843,20.9843,19.97,19.9996,593900.0],["2025-02-24",20.0291,20.1374,19.4777,19.8518,743100.0],["2025-02-25",19.7534,19.9405,19.5269,19.8125,528800.0],["2025-02-26",19.8223,20.2162,19.7829,19.8814,553400.0],["2025-02-27",20.0389,20.4821,19.7238,20.1374,1631100.0],["2025-02-28",19.9996,20.5313,19.8518,20.4722,2399800.0],["2025-03-03",20.6692,20.6692,19.7041,19.8715,1219800.0],["2025-03-04",19.6549,20.1276,19.2709,19.8223,897300.0],["2025-03-05",19.7632,20.1768,19.6451,20.1473,1161800.0],["2025-03-06",19.9208,20.098,19.3201,19.389,872100.0],["2025-03-07",19.4383,19.9109,18.9065,19.3989,980700.0],["2025-03-10",19.0148,19.2413,18.7884,19.0838,827200.0],["2025-03-11",19.0444,19.5367,18.9558,19.1527,724100.0],["2025-03-12",19.458,19.6057,19.133,19.2512,468200.0],["2025-03-13",17.2227,17.2227,15.7751,16.1296,6654800.0],["2025-03-14",16.3167,16.6023,15.7948,16.6023,2843100.0],["2025-03-17",17.4885,17.7052,16.9469,17.4787,4684100.0],["2025-03-18",17.6264,17.6461,16.9075,17.1537,2122200.0],["2025-03-19",17.1734,17.5181,16.9765,17.4688,1464000.0],["2025-03-20",17.2522,17.4984,17.0946,17.1636,1879400.0],["2025-03-21",16.8879,17.0553,16.6909,17.0454,2768700.0],["2025-03-24",17.3901,17.4787,17.1537,17.2128,1515900.0],["2025-03-25",17.2916,17.7052,17.2719,17.5378,1285000.0],["2025-03-26",17.5082,17.5476,17.1242,17.1833,1430500.0],["2025-03-27",17.2128,17.3211,16.9174,17.006,1117300.0],["2025-03-28",16.8879,17.0454,16.2576,16.4841,857300.0],["2025-03-31",16.2379,16.2576,15.8638,16.0902,1407500.0],["2025-04-01",16.1296,16.3857,15.9228,16.366,701100.0],["2025-04-02",16.0705,16.6417,16.0705,16.5531,793600.0],["2025-04-03",15.7554,16.0312,15.3419,15.4994,1298200.0],["2025-04-04",14.8692,15.007,14.4162,14.7018,1469600.0],["2025-04-07",13.7466,15.588,13.5989,14.6821,1441300.0],["2025-04-08",15.204,15.3911,14.4655,14.6624,1170900.0],["2025-04-09",14.4359,16.1198,14.2193,15.8834,966000.0],["2025-04-10",15.6176,15.7653,15.1055,15.3615,956700.0],["2025-04-11",15.5191,15.7751,15.1646,15.6668,938300.0],["2025-04-14",15.9327,15.9819,15.4699,15.529,538900.0],["2025-04-15",15.4896,15.7456,15.3812,15.7357,817400.0],["2025-04-16",15.529,15.6373,15.1646,15.4403,904000.0],["2025-04-17",15.4206,15.6767,15.2926,15.5093,1840900.0],["2025-04-21",15.4009,15.4502,14.8889,15.0661,1019700.0],["2025-04-22",15.2729,15.4305,15.1548,15.4206,908800.0],["2025-04-23",15.9524,16.1887,15.6865,15.6964,814300.0],["2025-04-24",15.5782,16.0902,15.5388,16.0804,1033700.0],["2025-04-25",16.0312,16.2675,15.9327,16.2478,827400.0],["2025-04-28",16.366,16.425,15.9918,16.1493,505800.0],["2025-04-29",16.1887,16.4841,16.1493,16.4152,1072300.0],["2025-04-30",16.2281,16.2872,15.9721,16.2281,989700.0],["2025-05-01",16.4743,16.4841,16.169,16.2084,834400.0],["2025-05-02",17.134,17.2424,15.6767,16.1493,2106300.0],["2025-05-05",15.9524,16.4841,15.9327,16.3167,932700.0],["2025-05-06",16.0902,16.8386,16.0902,16.7894,849000.0],["2025-05-07",16.8583,16.9174,16.4743,16.6712,1188100.0],["2025-05-08",16.7992,16.9765,16.5924,16.6515,1578900.0],["2025-05-09",16.6515,16.9174,16.5727,16.8977,1642100.0],["2025-05-12",17.4787,17.6264,17.203,17.587,915700.0],["2025-05-13",17.6362,17.9218,17.5378,17.6461,755500.0],["2025-05-14",17.5673,17.715,17.3507,17.3605,815000.0],["2025-05-15",17.4593,17.4593,17.1728,17.3012,608900.0],["2025-05-16",17.3012,17.5285,17.2222,17.4198,969900.0],["2025-05-19",17.2123,17.3803,17.1431,17.2914,601600.0],["2025-05-20",17.2321,17.3803,17.1728,17.2518,657600.0],["2025-05-21",17.0345,17.3012,16.9159,16.9455,700000.0],["2025-05-22",16.9752,17.1431,16.906,16.9159,619700.0],["2025-05-23",16.7084,16.906,16.5898,16.827,461200.0],["2025-05-27",17.0542,17.2716,16.8961,17.2321,706900.0],["2025-05-28",17.2716,17.3012,16.906,16.9356,497500.0],["2025-05-29",17.0147,17.0542,16.7183,16.9554,511200.0],["2025-05-30",16.9258,17.0937,16.7973,17.0542,803600.0],["2025-06-02",17.0345,17.3803,16.9455,17.3605,642500.0],["2025-06-03",17.3605,17.7162,17.3605,17.5779,580100.0],["2025-06-04",17.5779,17.6372,17.3111,17.3704,730400.0],["2025-06-05",17.3605,17.6471,17.321,17.5779,507900.0],["2025-06-06",17.7459,18.0621,17.6668,18.0423,788400.0],["2025-06-09",18.0917,18.2597,17.9138,18.1213,657100.0],["2025-06-10",18.1411,18.1806,17.736,17.8644,514700.0],["2025-06-11",17.8743,17.983,17.6174,17.736,513600.0],["2025-06-12",17.6965,17.9237,17.5483,17.7261,526900.0],["2025-06-13",17.5483,17.7953,17.4297,17.4692,658600.0],["2025-06-16",17.5977,17.9534,17.5977,17.7755,602100.0],["2025-06-17",17.6767,18.0719,17.6471,17.8447,538200.0],["2025-06-18",17.8546,18.0917,17.7063,17.9632,664000.0],["2025-06-20",18.0423,18.1115,17.4396,17.568,2106500.0],["2025-06-23",17.5285,18.0225,17.3309,18.0028,580600.0],["2025-06-24",18.1312,18.3091,17.9138,18.1213,542200.0],["2025-06-25",18.8525,19.0798,18.5265,18.7339,1018300.0],["2025-06-26",18.7735,18.8426,18.4672,18.8328,733700.0],["2025-06-27",19.0205,19.1094,18.6549,18.892,1515200.0],["2025-06-30",19.0798,19.2477,18.9217,19.1193,1087200.0],["2025-07-01",19.0205,19.2477,18.7043,19.2082,1119000.0],["2025-07-02",19.2379,19.5837,19.0501,19.5244,830300.0],["2025-07-03",19.6627,19.969,19.5639,19.8999,526400.0],["2025-07-07",19.8208,20.0382,19.6133,19.6726,600100.0],["2025-07-08",19.7023,19.7023,18.9612,19.2774,932600.0],["2025-07-09",19.307,19.4157,18.981,19.3564,838800.0],["2025-07-10",19.307,19.4157,18.6549,18.7043,873200.0],["2025-07-11",18.645,18.645,18.0126,18.0423,586900.0],["2025-07-14",17.7261,17.736,16.8072,17.5977,1577100.0],["2025-07-15",17.6075,17.7953,17.5186,17.6965,843800.0],["2025-07-16",17.7459,17.8743,17.5779,17.7854,696700.0],["2025-07-17",17.8348,18.4573,17.8052,18.23,1557100.0],["2025-07-18",18.2498,18.6154,18.1609,18.5067,1827400.0],["2025-07-21",18.5265,18.7636,18.4968,18.5857,662100.0],["2025-07-22",18.5561,18.7241,18.4474,18.6055,869200.0],["2025-07-23",18.6055,18.7735,18.5857,18.7339,603900.0],["2025-07-24",18.7834,18.7932,18.4968,18.5067,403600.0],["2025-07-25",18.5561,18.5956,18.319,18.3585,420300.0],["2025-07-28",18.398,18.4276,18.1411,18.2992,623200.0],["2025-07-29",18.5462,18.7636,18.4573,18.5759,617300.0],["2025-07-30",18.6253,18.9612,18.4178,18.4672,987600.0],["2025-07-31",18.5462,18.6944,18.0917,18.2004,758700.0],["2025-08-01",18.0225,18.0423,17.4593,17.5384,693200.0],["2025-08-04",17.736,18.0127,17.6372,17.9534,978700.0],["2025-08-05",18.0917,18.0917,17.5581,17.5779,750500.0],["2025-08-06",18.8723,19.3367,18.0621,18.4968,1752100.0],["2025-08-07",18.6154,18.6944,17.321,17.6273,1121000.0],["2025-08-08",17.736,17.815,17.1629,17.2024,960700.0],["2025-08-11",17.0839,17.3506,16.8961,16.9258,1009900.0],["2025-08-12",16.9851,17.7063,16.9851,17.6075,977000.0],["2025-08-13",17.815,17.9731,17.6569,17.9237,818700.0],["2025-08-14",17.7755,17.8052,17.0937,17.153,760400.0],["2025-08-15",17.1431,17.2323,16.9051,17.034,611300.0],["2025-08-18",17.034,17.0935,16.8853,17.0539,533600.0],["2025-08-19",17.0539,17.1034,16.8754,16.9151,615300.0],["2025-08-20",16.9051,16.9646,16.6077,16.8655,583600.0],["2025-08-21",16.8258,16.9448,16.7564,16.8457,478100.0],["2025-08-22",16.8853,17.3414,16.7763,17.2323,568500.0],["2025-08-25",17.272,17.3216,17.0737,17.0836,582800.0],["2025-08-26",17.1431,17.1828,17.0241,17.0836,673500.0],["2025-08-27",17.1431,17.3513,17.0539,17.3018,446300.0],["2025-08-28",17.3017,17.5893,17.2026,17.4406,675900.0],["2025-08-29",17.4406,17.5992,17.3513,17.5595,1171700.0],["2025-09-02",17.3612,17.4306,16.9646,17.1927,915400.0],["2025-09-03",17.1233,17.4802,17.0638,17.4604,537500.0],["2025-09-04",17.5001,17.6686,17.3018,17.6686,547200.0],["2025-09-05",17.7578,17.8966,17.3117,17.4901,566500.0],["2025-09-08",17.3017,17.6289,17.1233,17.2819,732500.0],["2025-09-09",17.3216,17.4207,17.1629,17.3414,515900.0],["2025-09-10",17.4604,17.4802,17.1431,17.272,620200.0],["2025-09-11",17.3414,17.7975,17.272,17.7182,621500.0],["2025-09-12",17.7182,17.7182,17.2224,17.3018,499300.0],["2025-09-15",17.3513,17.6289,17.2323,17.5199,671600.0],["2025-09-16",17.5595,17.5595,17.1233,17.2819,598000.0],["2025-09-17",17.4009,17.6686,17.2819,17.5,687500.0],["2025-09-18",17.619,18.0454,17.5496,17.9165,837300.0],["2025-09-19",17.976,18.095,17.8074,18.0255,2272300.0],["2025-09-22",17.9958,18.1842,17.7876,18.1743,777100.0],["2025-09-23",18.1544,18.2933,17.9462,18.085,840900.0],["2025-09-24",18.1644,18.2238,17.9462,18.085,584300.0],["2025-09-25",18.0255,18.085,17.7479,18.0553,578400.0],["2025-09-26",18.095,18.3131,17.9561,18.1544,507800.0],["2025-09-29",18.2437,18.2833,17.8669,17.9264,589900.0],["2025-09-30",17.8867,18.0057,17.6091,17.9958,607400.0],["2025-10-01",17.8768,18.204,17.7975,18.1346,542600.0],["2025-10-02",18.2238,18.3924,18.085,18.3329,440900.0],["2025-10-03",18.4221,18.6105,18.1544,18.1544,493700.0],["2025-10-06",18.2933,18.5709,18.2238,18.5114,505800.0],["2025-10-07",18.5411,18.5907,17.9363,17.9661,461500.0],["2025-10-08",18.1049,18.4122,18.0057,18.2933,406600.0],["2025-10-09",18.3131,18.3131,17.9561,18.2338,311600.0],["2025-10-10",18.2338,18.3825,17.51,17.5794,476900.0],["2025-10-13",17.8074,18.0156,17.619,17.7083,346800.0],["2025-10-14",17.4802,17.6686,17.4306,17.5893,415800.0],["2025-10-15",17.7578,17.7876,17.1927,17.3612,400400.0],["2025-10-16",17.4505,17.4802,16.9646,17.1034,554800.0],["2025-10-17",17.0043,17.3315,16.9547,17.3117,351800.0],["2025-10-20",17.51,17.6091,17.2918,17.5298,417700.0],["2025-10-21",17.5298,17.9363,17.5001,17.9066,358200.0],["2025-10-22",17.9462,17.9958,17.4703,17.6091,397500.0],["2025-10-23",17.5695,17.9165,17.4406,17.8669,303800.0],["2025-10-24",18.0652,18.0652,17.7777,17.8867,289300.0],["2025-10-27",18.0454,18.085,17.5992,17.6289,334000.0],["2025-10-28",17.619,18.0751,17.6091,17.9958,520400.0],["2025-10-29",17.9462,18.1346,17.1629,17.3414,526400.0],["2025-10-30",17.272,17.6488,17.2423,17.5199,404800.0],["2025-10-31",17.5298,17.738,17.4108,17.6884,558800.0],["2025-11-03",17.7281,17.8272,17.4505,17.8173,503100.0],["2025-11-04",17.6091,17.7578,17.3612,17.3712,635300.0],["2025-11-05",18.2238,18.6403,17.4901,17.976,954400.0],["2025-11-06",17.7777,18.1644,17.5794,17.6389,928400.0],["2025-11-07",17.4406,17.5397,17.0241,17.0836,694800.0],["2025-11-10",17.3117,17.391,16.7168,17.0638,970800.0],["2025-11-11",17.034,17.3117,16.9547,17.0539,554100.0],["2025-11-12",17.153,17.2522,16.8357,16.9448,604500.0],["2025-11-13",16.8853,17.0241,16.7465,16.9845,744400.0],["2025-11-14",16.7465,17.3513,16.6176,17.3414,2531900.0],["2025-11-17",17.2718,17.4011,16.7246,16.7544,665100.0],["2025-11-18",16.7544,16.9136,16.5853,16.5952,617100.0],["2025-11-19",16.5156,16.7047,16.436,16.4659,726000.0],["2025-11-20",16.7345,16.8141,16.4659,16.5455,517500.0],["2025-11-21",16.5952,16.8738,16.5654,16.7544,489500.0],["2025-11-24",16.7743,16.9235,16.5455,16.7544,530900.0],["2025-11-25",16.7445,17.1225,16.6848,16.9832,876600.0],["2025-11-26",16.9235,17.1723,16.8837,16.8937,709000.0],["2025-11-28",16.9136,17.1623,16.8837,17.1325,308100.0],["2025-12-01",16.9932,17.1623,16.9832,17.0927,553800.0],["2025-12-02",17.222,17.3912,17.1623,17.2519,475100.0],["2025-12-03",17.2519,17.6598,17.1225,17.5503,440200.0],["2025-12-04",17.4409,17.6498,17.4011,17.5006,466300.0],["2025-12-05",17.5006,17.7593,17.4707,17.6797,398600.0],["2025-12-08",17.7294,17.9583,17.6797,17.6896,473100.0],["2025-12-09",17.6697,18.1075,17.6697,18.0478,607100.0],["2025-12-10",18.0379,18.5552,18.0379,18.396,680100.0],["2025-12-11",18.3761,18.4458,18.1572,18.2766,443600.0],["2025-12-12",18.2567,18.3164,18.018,18.0279,1250200.0],["2025-12-15",18.018,18.018,17.3315,17.7095,1261100.0],["2025-12-16",17.6797,18.008,17.6498,17.9384,1229700.0],["2025-12-17",17.9284,18.1572,17.8289,17.9881,828000.0],["2025-12-18",18.0677,18.4657,18.0578,18.207,886500.0],["2025-12-19",18.2269,18.2965,17.8289,17.8687,3270400.0],["2025-12-22",18.008,18.3562,17.8687,18.0378,585300.0],["2025-12-23",17.9881,18.0478,17.8588,17.9085,455800.0],["2025-12-24",17.9384,17.9682,17.8389,17.9085,172400.0],["2025-12-26",17.9384,18.0478,17.8986,17.9782,302300.0],["2025-12-29",17.9483,18.008,17.809,17.9583,327100.0],["2025-12-30",17.9185,18.018,17.8389,17.8389,369000.0],["2025-12-31",17.8389,17.8588,17.5105,17.6001,316700.0],["2026-01-02",17.7095,17.8886,17.1225,17.2618,453900.0],["2026-01-05",17.2618,17.6598,17.222,17.4906,422700.0],["2026-01-06",17.3812,17.4807,17.2121,17.3713,432900.0],["2026-01-07",17.5802,17.6598,17.3116,17.4707,489200.0],["2026-01-08",17.3613,17.4608,17.1922,17.232,574200.0],["2026-01-09",17.2121,17.3215,16.9136,17.1424,695100.0],["2026-01-12",17.1524,17.3812,17.0628,17.3116,526500.0],["2026-01-13",17.3713,17.3912,17.023,17.1922,439400.0],["2026-01-14",17.1524,17.3215,17.023,17.3116,497600.0],["2026-01-15",17.4409,17.5205,17.2419,17.4906,741900.0],["2026-01-16",17.5105,17.5503,17.0827,17.222,516300.0],["2026-01-20",16.9534,17.1026,16.7146,16.8638,439100.0],["2026-01-21",16.9434,17.0927,16.7445,17.0429,469900.0],["2026-01-22",17.1623,17.4707,17.1424,17.3713,453900.0],["2026-01-23",17.3812,17.62,17.1922,17.2917,629500.0],["2026-01-26",17.4011,17.7195,17.3215,17.7195,629100.0],["2026-01-27",17.8687,18.0478,17.7095,18.0478,603000.0],["2026-01-28",18.1871,18.4259,18.0279,18.3463,989500.0],["2026-01-29",18.207,18.2169,17.2419,17.62,872600.0],["2026-01-30",17.5404,17.6797,17.1325,17.3514,712400.0],["2026-02-02",17.2817,17.7493,17.1225,17.6001,776000.0],["2026-02-03",17.3812,17.4608,16.7644,17.1822,811200.0],["2026-02-04",17.0131,17.5802,16.9235,17.431,774500.0],["2026-02-05",17.6299,19.769,17.6299,19.2318,1984800.0],["2026-02-06",19.3611,19.6596,19.2019,19.57,1761700.0],["2026-02-09",19.57,21.0723,19.4705,20.8037,1462600.0],["2026-02-10",21.1221,21.2017,20.6744,20.8137,1068400.0],["2026-02-11",20.8336,21.0226,20.3859,20.8236,1466200.0],["2026-02-12",20.8933,21.0127,20.0675,20.2466,930800.0],["2026-02-13",20.3763,20.6956,20.1867,20.6557,1090100.0],["2026-02-17",20.4362,20.8353,19.9871,20.0171,816400.0],["2026-02-18",20.0171,20.067,19.6279,19.9073,922700.0],["2026-02-19",19.7975,19.8873,19.5381,19.6379,548100.0],["2026-02-20",19.7377,20.0869,19.6678,19.9372,1173100.0],["2026-02-23",19.8774,19.8774,18.6799,18.8995,822900.0],["2026-02-24",18.9793,19.4483,18.8595,18.9494,714400.0],["2026-02-25",18.9793,19.3186,18.7099,19.2387,660300.0],["2026-02-26",19.4283,19.568,19.0192,19.2188,559700.0],["2026-02-27",19.0092,19.2387,18.8196,19.2188,883300.0],["2026-03-02",19.0292,19.9572,18.8396,19.8175,866800.0],["2026-03-03",19.3385,20.4461,19.0691,20.3563,657400.0],["2026-03-04",20.3264,20.6756,20.1468,20.6357,748500.0],["2026-03-05",20.496,20.9251,20.496,20.8153,546500.0],["2026-03-06",20.6557,20.7754,20.1568,20.4262,555800.0],["2026-03-09",20.2266,20.5459,19.9472,20.4062,608800.0],["2026-03-10",20.4062,20.7555,20.057,20.5659,597400.0],["2026-03-11",20.6557,20.9451,20.5459,20.9151,532300.0],["2026-03-12",20.7255,21.1646,20.6158,21.0149,714900.0],["2026-03-13",21.0349,21.3442,20.6657,20.9251,448100.0],["2026-03-16",21.0149,21.0848,20.4861,20.7056,3453900.0],["2026-03-17",20.7156,21.2644,20.7156,21.2245,935700.0],["2026-03-18",21.1846,21.6436,21.1347,21.434,904400.0],["2026-03-19",21.2544,22.0627,21.1746,21.9529,1062100.0],["2026-03-20",21.913,21.9828,21.3043,21.4141,4588200.0],["2026-03-23",21.6635,22.6115,21.6037,22.372,949400.0],["2026-03-24",22.2922,22.7412,21.9828,22.372,1115000.0],["2026-03-25",22.9508,23.6592,22.851,23.2102,1601900.0],["2026-03-26",23.0106,23.5694,22.9308,23.1304,1050600.0],["2026-03-27",22.7811,23.0007,22.2423,22.2922,640400.0],["2026-03-30",22.5017,22.6414,22.1625,22.3121,1751100.0],["2026-03-31",22.5017,23.0905,22.2223,23.0705,732400.0],["2026-04-01",23.3998,24.1682,23.29,24.0285,814000.0],["2026-04-02",23.8189,24.0285,23.5794,23.9386,668400.0],["2026-04-06",23.9087,24.1282,23.759,23.9287,462100.0],["2026-04-07",23.8688,24.6272,23.8488,24.6272,894300.0],["2026-04-08",25.156,25.3656,24.7868,24.9764,1210200.0],["2026-04-09",24.697,24.9565,23.9386,24.6471,867700.0],["2026-04-10",24.707,24.707,23.5994,23.9486,839800.0],["2026-04-13",24.0085,24.8866,24.0085,24.8766,833700.0],["2026-04-14",24.9265,25.2658,24.8766,24.9964,809000.0],["2026-04-15",25.1261,25.635,24.9764,25.4554,864200.0],["2026-04-16",25.4554,26.5131,25.4255,26.4632,2288000.0],["2026-04-17",27.5309,28.5288,27.022,27.491,2213400.0],["2026-04-20",26.7526,27.3513,26.4034,27.1617,1410200.0],["2026-04-21",27.1717,28.0997,26.7925,27.6507,1090900.0],["2026-04-22",27.9301,28.0399,27.3713,27.5908,914800.0],["2026-04-23",27.3114,27.3713,26.3335,26.563,811700.0],["2026-04-24",26.6129,27.5409,26.3934,27.501,973900.0],["2026-04-27",27.491,27.9401,27.2515,27.6307,734100.0],["2026-04-28",27.6207,28.1297,27.3713,28.0698,1094000.0],["2026-04-29",26.9921,27.1318,24.9465,26.573,2078100.0],["2026-04-30",26.4832,26.8225,25.4055,26.6229,1331100.0],["2026-05-01",27.052,27.2515,26.3934,26.7925,854100.0],["2026-05-04",26.7626,27.3912,26.6428,26.9821,698600.0],["2026-05-05",27.1218,27.3613,26.7925,27.0719,690000.0],["2026-05-06",26.9921,27.3413,26.4133,26.6628,851300.0],["2026-05-07",27.1817,27.8503,26.6329,27.2116,1561000.0],["2026-05-08",26.9721,28.0399,26.8524,27.7405,1133800.0],["2026-05-11",27.4411,27.96,27.3613,27.96,979600.0],["2026-05-12",27.9401,28.2694,27.2416,27.2915,849100.0],["2026-05-13",27.3413,27.9201,26.9721,27.6706,716500.0],["2026-05-14",27.8103,28.1496,27.4012,27.97,772500.0],["2026-05-15",27.74,28.66,27.25,27.95,1120600.0],["2026-05-18",28.01,28.51,27.82,28.12,811900.0],["2026-05-19",28.11,28.43,27.7,28.28,605500.0],["2026-05-20",28.24,29.13,27.97,28.68,1010600.0],["2026-05-21",28.37,28.53,28.03,28.33,658800.0],["2026-05-22",28.75,30.05,28.49,29.16,839500.0],["2026-05-26",29.11,29.66,28.53,29.56,742800.0],["2026-05-27",29.4,29.51,28.51,29.15,1051500.0],["2026-05-28",29.23,29.46,28.57,29.24,1171500.0],["2026-05-29",29.45,30.42,29.38,30.14,1328100.0],["2026-06-01",30.62,31.75,30.24,31.54,1528300.0],["2026-06-02",31.0,32.95,30.7,32.64,1723700.0],["2026-06-03",32.09,32.36,31.07,31.44,1156200.0],["2026-06-04",31.09,31.88,30.49,31.7,950800.0],["2026-06-05",31.46,31.73,30.12,30.57,1268900.0],["2026-06-08",31.3,31.5,30.53,30.98,1009700.0],["2026-06-09",30.98,31.26,29.83,30.95,1373400.0],["2026-06-10",30.49,32.15,30.31,31.72,1000600.0],["2026-06-11",31.69,32.75,31.1,32.66,1009000.0],["2026-06-12",32.99,33.48,31.75,31.76,1104400.0],["2026-06-15",32.0,33.64,31.52,32.7,1312900.0],["2026-06-16",32.7,33.48,32.31,32.43,870300.0],["2026-06-17",32.66,33.46,32.44,32.92,1174800.0],["2026-06-18",33.32,33.58,32.05,33.26,3795400.0],["2026-06-22",33.41,34.39,33.27,33.77,1266800.0],["2026-06-23",33.22,34.37,32.59,33.85,892000.0],["2026-06-24",33.88,34.5,33.67,34.18,1224600.0],["2026-06-25",34.1,35.19,34.05,34.74,1274500.0],["2026-06-26",34.42,35.12,33.78,34.98,2202200.0],["2026-06-29",35.05,36.7,35.02,36.33,1572200.0],["2026-06-30",36.2,37.67,36.2,37.36,1161200.0],["2026-07-01",37.5,38.39,37.09,38.0,1060700.0],["2026-07-02",37.63,37.8,35.8,36.3,1259700.0],["2026-07-06",36.1,37.4199,35.69,36.44,1105417.555295],["2026-07-07",36.3,37.31,35.505,36.52,824741.624186],["2026-07-08",36.29,37.32,36.115,37.09,855332.887354],["2026-07-09",37.2,38.49,37.04,38.11,1189359.087092],["2026-07-10",37.96,38.07,36.9115,37.17,1335344.863552],["2026-07-13",37.11,37.45,36.02,36.79,1162910.682097],["2026-07-14",36.5,38.04,36.0695,37.64,1264582.408252],["2026-07-15",37.65,38.0493,36.02,36.3,1240545.653673],["2026-07-16",36.1,36.345,35.22,36.09,1309894.204196],["2026-07-17",35,36.21,34.46,35.96,1086979.545718],["2026-07-20",35.92,36.82,35.76,35.79,1093882.413784],["2026-07-21",35.96,36.43,35.6,36.43,781654.012498],["2026-07-22",36.16,36.43,35.53,35.54,867722.641903],["2026-07-23",35.49,35.66,34.46,34.66,1562613.494654],["2026-07-24",34.9,35.04,33.9,34.27,1098051.690904],["2026-07-27",34.73,35.16,32.84,33.47,1105107.121071],["2026-07-28",33.04,33.04,31.21,31.32,1534295.313796],["2026-07-29",31.19,31.65,28.78,28.78,2250969.199581],["2026-07-30",29.63,30.29,29.35,29.95,1998448.439588],["2026-07-31",30.61,30.9,29.465,29.57,1701945.449806],["2026-08-03",29.4,30.225,29.2,29.95,1370411.40185],["2026-08-04",31.42,31.77,30.56,30.7,1448817.174747],["2026-08-05",30.67,31.1472,30.34,30.84,1632746.490882],["2026-08-06",27.93,29.67,27.12,27.6,2134167.547394],["2026-08-07",27.94,27.95,26.83,26.84,1568887.507687],["2026-08-10",27.04,28.81,27.04,28.48,479406.003754],["2026-08-11",28.33,28.5,27.04,27.17,1288891.528844],["2026-08-12",27.56,27.81,27.14,27.49,1095778.592222],["2026-08-13",27.66,27.73,27,27,892630.609232],["2026-08-14",27.1,27.67,26.56,27.4,1248389.451924]]}