{"t":"BSM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-04-30",7.2237,7.2237,7.2237,7.2237,0.0],["2015-05-01",7.2237,7.2237,7.2237,7.2237,0.0],["2015-05-04",7.2237,7.2237,7.2237,7.2237,0.0],["2015-05-05",6.7484,6.9309,6.7484,6.8435,1001700.0],["2015-05-06",6.8207,7.0107,6.6952,6.7294,1341500.0],["2015-05-07",6.7294,6.9005,6.7294,6.7332,359100.0],["2015-05-08",6.8016,6.8321,6.7294,6.7446,621200.0],["2015-05-11",6.9537,7.0488,6.7332,6.756,983400.0],["2015-05-12",6.6952,6.7294,6.5963,6.6534,402800.0],["2015-05-13",6.5849,6.7484,6.5849,6.6534,352100.0],["2015-05-14",6.718,6.718,6.5393,6.5507,247300.0],["2015-05-15",6.6001,6.6001,6.4176,6.4595,455500.0],["2015-05-18",6.3986,6.4405,6.3378,6.4214,212900.0],["2015-05-19",6.353,6.5393,6.3074,6.4481,143500.0],["2015-05-20",6.4252,6.4937,6.3834,6.4595,174800.0],["2015-05-21",6.5013,6.6876,6.4291,6.6115,376500.0],["2015-05-22",6.5317,6.8397,6.4709,6.8397,180700.0],["2015-05-26",6.8207,6.8359,6.661,6.7598,158900.0],["2015-05-27",6.8207,6.8397,6.699,6.7256,166200.0],["2015-05-28",6.9271,6.9271,6.7142,6.8207,224700.0],["2015-05-29",6.7826,6.9005,6.7294,6.8777,34400.0],["2015-06-01",6.8815,6.8815,6.699,6.8169,405900.0],["2015-06-02",6.8587,6.9385,6.7446,6.8169,903500.0],["2015-06-03",6.7864,6.8625,6.7142,6.7864,860400.0],["2015-06-04",6.7408,6.8815,6.5697,6.7712,1110700.0],["2015-06-05",6.8054,6.9978,6.6838,6.9195,1161700.0],["2015-06-08",6.8815,6.9005,6.7199,6.7902,187600.0],["2015-06-09",6.8321,6.8796,6.699,6.7788,73200.0],["2015-06-10",6.6876,6.8435,6.6876,6.8245,94100.0],["2015-06-11",6.8245,6.8283,6.7332,6.7826,99400.0],["2015-06-12",6.7978,6.8701,6.699,6.737,95800.0],["2015-06-15",6.7864,6.8168,6.6914,6.7522,103000.0],["2015-06-16",6.7446,6.813,6.7218,6.7446,108400.0],["2015-06-17",6.7408,6.8397,6.7028,6.7028,217900.0],["2015-06-18",6.699,6.7826,6.6876,6.718,431200.0],["2015-06-19",6.718,6.7522,6.6648,6.7142,210600.0],["2015-06-22",6.7522,6.7769,6.7066,6.775,108500.0],["2015-06-23",6.7864,6.8321,6.7674,6.8092,115900.0],["2015-06-24",6.8054,6.813,6.5355,6.6534,200200.0],["2015-06-25",6.6115,6.6952,6.5811,6.6952,286200.0],["2015-06-26",6.6458,6.7408,6.6458,6.718,23100.0],["2015-06-29",6.7332,6.7484,6.5811,6.6534,62000.0],["2015-06-30",6.6534,6.6534,6.5165,6.5469,114300.0],["2015-07-01",6.5127,6.6534,6.4899,6.5393,89700.0],["2015-07-02",6.5203,6.5545,6.4671,6.5089,76200.0],["2015-07-06",6.4785,6.4975,6.3682,6.4138,96000.0],["2015-07-07",6.3606,6.4709,6.2009,6.4557,203800.0],["2015-07-08",6.2777,6.4823,6.2777,6.41,109300.0],["2015-07-09",6.4024,6.5355,6.1819,6.3112,231400.0],["2015-07-10",6.3036,6.4024,6.2009,6.2352,64100.0],["2015-07-13",6.277,6.2846,6.1686,6.2846,122600.0],["2015-07-14",6.258,6.353,6.2047,6.3492,140600.0],["2015-07-15",6.3948,6.3948,6.1895,6.315,84800.0],["2015-07-16",6.3112,6.3682,6.1519,6.1781,79900.0],["2015-07-17",6.1553,6.1819,5.9348,5.9918,130200.0],["2015-07-20",5.9728,6.1173,5.8968,5.9044,402200.0],["2015-07-21",5.9234,5.9234,5.8436,5.9234,94500.0],["2015-07-22",5.9044,5.988,5.8588,5.9842,76300.0],["2015-07-23",6.0032,6.1401,5.969,5.9804,147200.0],["2015-07-24",6.0831,6.0945,5.758,5.7827,137400.0],["2015-07-27",5.7751,5.893,5.6116,5.6192,272900.0],["2015-07-28",5.6116,5.7979,5.5204,5.6991,150700.0],["2015-07-29",5.7029,5.7979,5.5508,5.566,96800.0],["2015-07-30",5.5318,5.6649,5.4177,5.4177,112300.0],["2015-07-31",5.4215,5.4824,5.3531,5.3721,98300.0],["2015-08-03",5.3911,5.5474,5.3265,5.4253,108600.0],["2015-08-04",5.4177,5.5014,5.3797,5.4862,164000.0],["2015-08-05",5.4748,5.5683,5.2467,5.2809,86900.0],["2015-08-06",5.2809,5.2847,5.0946,5.1478,106200.0],["2015-08-07",5.1516,5.3683,5.0566,5.1136,113700.0],["2015-08-10",5.1174,5.3227,5.1174,5.2885,42100.0],["2015-08-11",5.2162,5.3189,5.106,5.1516,50800.0],["2015-08-12",5.0452,5.3227,5.0452,5.1934,110100.0],["2015-08-13",5.0604,5.2999,5.0566,5.22,84800.0],["2015-08-14",5.22,5.5964,5.106,5.5546,211000.0],["2015-08-17",5.6649,5.6797,5.5242,5.5774,120400.0],["2015-08-18",5.6858,5.6974,5.4898,5.5551,44000.0],["2015-08-19",5.5974,5.5974,5.2341,5.3591,198000.0],["2015-08-20",5.4552,5.6051,5.2706,5.4782,53700.0],["2015-08-21",5.4782,5.5359,5.3514,5.4359,159300.0],["2015-08-24",5.2668,5.4705,5.2284,5.4283,240200.0],["2015-08-25",5.5436,5.6128,5.4552,5.5436,220900.0],["2015-08-26",5.6397,5.6397,5.4705,5.5282,115200.0],["2015-08-27",5.509,5.8473,5.4129,5.7512,118400.0],["2015-08-28",5.7781,6.0726,5.7666,6.0011,189600.0],["2015-08-31",5.9703,6.051,5.8742,6.0203,204200.0],["2015-09-01",6.0011,6.1202,5.9307,5.9895,139500.0],["2015-09-02",6.0434,6.1087,5.7781,5.9972,173600.0],["2015-09-03",6.0164,6.2932,5.9203,6.2087,167800.0],["2015-09-04",6.2202,6.2202,5.9934,6.2202,59400.0],["2015-09-08",6.2279,6.4124,6.1548,6.2394,64800.0],["2015-09-09",6.2779,6.4009,6.2202,6.3048,69200.0],["2015-09-10",6.3355,6.4201,6.2394,6.2471,125100.0],["2015-09-11",6.1587,6.1779,5.9972,5.9972,38800.0],["2015-09-14",6.0088,6.1664,5.805,5.8665,41400.0],["2015-09-15",5.9626,5.9934,5.8857,5.9242,43600.0],["2015-09-16",5.9203,6.0241,5.7439,5.7589,118500.0],["2015-09-17",5.8281,6.0395,5.8281,5.8665,98200.0],["2015-09-18",5.805,5.8781,5.667,5.8358,37200.0],["2015-09-21",5.8627,5.9088,5.7012,5.7435,52900.0],["2015-09-22",5.7435,5.7858,5.6512,5.6781,30100.0],["2015-09-23",5.6897,5.7685,5.4013,5.459,94000.0],["2015-09-24",5.386,5.732,5.386,5.5974,98700.0],["2015-09-25",5.6705,5.6705,5.4283,5.4552,53300.0],["2015-09-28",5.5282,5.5974,5.3129,5.3398,68200.0],["2015-09-29",5.3971,5.4121,5.286,5.3245,82200.0],["2015-09-30",5.4129,5.4186,5.1419,5.3052,106100.0],["2015-10-01",5.3437,5.5494,5.2976,5.3552,232200.0],["2015-10-02",5.2899,5.4206,5.286,5.3821,137300.0],["2015-10-05",5.436,5.755,5.436,5.7127,96800.0],["2015-10-06",5.7243,6.0972,5.5401,5.978,229100.0],["2015-10-07",5.9703,6.0088,5.8165,5.8627,217300.0],["2015-10-08",5.8319,5.9088,5.7435,5.8473,118600.0],["2015-10-09",5.8089,5.8819,5.7358,5.7781,124200.0],["2015-10-12",5.8165,5.8242,5.6781,5.7627,72000.0],["2015-10-13",5.7012,5.8511,5.582,5.6474,64600.0],["2015-10-14",5.6166,5.6781,5.4456,5.5128,193300.0],["2015-10-15",5.559,5.755,5.4629,5.6282,205500.0],["2015-10-16",5.559,5.6628,5.4283,5.4283,219300.0],["2015-10-19",5.4244,5.4859,5.3168,5.3514,62200.0],["2015-10-20",5.3783,5.401,5.3322,5.3591,197500.0],["2015-10-21",5.3821,5.4513,5.286,5.3129,61400.0],["2015-10-22",5.3552,5.4167,5.1899,5.3552,214500.0],["2015-10-23",5.3744,5.4321,5.2207,5.3821,91400.0],["2015-10-26",5.3821,5.3821,4.9708,5.0015,265500.0],["2015-10-27",5.0169,5.0208,4.6229,4.8093,820900.0],["2015-10-28",4.8285,5.09,4.7401,5.0246,202000.0],["2015-10-29",5.0246,5.163,4.9765,5.1169,199000.0],["2015-10-30",5.0976,5.2783,4.9785,5.2783,226700.0],["2015-11-02",5.2745,5.4475,5.1784,5.3898,125400.0],["2015-11-03",5.386,5.5051,5.386,5.4513,151100.0],["2015-11-04",5.459,5.5359,5.384,5.4782,116200.0],["2015-11-05",5.4975,5.5705,5.3514,5.5474,65500.0],["2015-11-06",5.5167,5.5282,5.3629,5.5282,97200.0],["2015-11-09",5.5282,5.6051,5.4129,5.5743,51700.0],["2015-11-10",5.7896,5.7896,5.4052,5.4898,158100.0],["2015-11-11",5.4898,5.5244,5.1515,5.1976,186500.0],["2015-11-12",5.1784,5.4663,5.113,5.3398,134500.0],["2015-11-13",5.3398,5.559,5.3168,5.5051,65300.0],["2015-11-16",5.5128,5.5705,5.4475,5.4859,71100.0],["2015-11-17",5.5654,5.5654,5.3461,5.4832,260100.0],["2015-11-18",5.4714,5.6398,5.4205,5.5928,118600.0],["2015-11-19",5.5615,5.6594,5.5302,5.6242,79100.0],["2015-11-20",5.6359,5.6398,5.5145,5.6242,84500.0],["2015-11-23",5.6281,5.7143,5.585,5.7025,207700.0],["2015-11-24",5.6908,5.8709,5.6594,5.8357,109800.0],["2015-11-25",5.8396,6.0664,5.7417,6.0511,151100.0],["2015-11-27",6.0472,6.2195,5.9457,6.196,69000.0],["2015-11-30",6.2077,6.4506,6.196,6.2978,353900.0],["2015-12-01",6.4388,6.4388,6.1725,6.2273,380900.0],["2015-12-02",6.1725,6.4623,5.7495,6.0511,3222700.0],["2015-12-03",6.0707,6.0785,5.82,5.8553,346400.0],["2015-12-04",5.8043,5.8043,5.4362,5.6085,327700.0],["2015-12-07",5.538,5.6007,5.2325,5.4166,461500.0],["2015-12-08",5.4088,5.4773,5.2697,5.2952,251400.0],["2015-12-09",5.256,5.7064,5.256,5.6516,398200.0],["2015-12-10",5.6986,5.7891,5.6398,5.6908,208500.0],["2015-12-11",5.6908,5.7143,5.5889,5.6633,298700.0],["2015-12-14",5.6829,5.8122,5.5419,5.6516,351200.0],["2015-12-15",5.6516,5.8357,5.6359,5.7887,239900.0],["2015-12-16",5.7495,5.8141,5.6046,5.7573,242700.0],["2015-12-17",5.7573,5.775,5.6124,5.6908,241100.0],["2015-12-18",5.6633,5.9453,5.6281,5.8357,607700.0],["2015-12-21",5.8122,5.8748,5.6477,5.6908,325300.0],["2015-12-22",5.7064,5.9728,5.6359,5.679,592500.0],["2015-12-23",5.7299,6.1725,5.6398,6.1333,632500.0],["2015-12-24",6.1412,6.196,5.7887,5.8592,108900.0],["2015-12-28",5.8709,5.8709,5.5874,5.7064,287300.0],["2015-12-29",5.7378,5.8983,5.4754,5.5184,248200.0],["2015-12-30",5.491,5.6359,5.3892,5.5458,206500.0],["2015-12-31",5.4832,5.6633,5.4519,5.6516,158800.0],["2016-01-04",5.5968,5.9551,5.5693,5.9453,143900.0],["2016-01-05",5.8944,6.1725,5.8866,6.1137,272200.0],["2016-01-06",6.0158,6.1686,5.6398,5.6712,174000.0],["2016-01-07",5.6398,5.8866,5.5145,5.8748,215900.0],["2016-01-08",5.8788,6.0115,5.7652,5.7965,117600.0],["2016-01-11",5.8004,5.8709,5.5223,5.5419,177500.0],["2016-01-12",5.5889,5.5889,5.3539,5.4479,225700.0],["2016-01-13",5.4832,5.5498,5.2521,5.3539,129600.0],["2016-01-14",5.3735,5.5498,5.2364,5.4519,86700.0],["2016-01-15",5.0954,5.4832,5.0915,5.4754,113100.0],["2016-01-19",5.491,5.491,5.1424,5.3265,187600.0],["2016-01-20",5.2482,5.303,5.0132,5.2286,153200.0],["2016-01-21",5.2325,5.5458,5.1464,5.2286,104200.0],["2016-01-22",5.3422,5.4597,5.0289,5.1542,196000.0],["2016-01-25",5.115,5.3461,5.0602,5.0994,169900.0],["2016-01-26",5.162,5.2404,5.0465,5.2012,85600.0],["2016-01-27",5.209,5.3226,5.0249,5.2404,82400.0],["2016-01-28",5.3579,5.82,5.2599,5.5145,35900.0],["2016-01-29",5.4949,5.7769,5.3579,5.3892,35000.0],["2016-02-01",5.3148,5.3148,5.0289,5.0641,64800.0],["2016-02-02",5.0171,5.162,4.8017,4.9388,77500.0],["2016-02-03",5.0132,5.0249,4.786,5.0249,93700.0],["2016-02-04",5.0759,5.2662,5.0328,5.0876,99300.0],["2016-02-05",5.0915,5.0915,4.8957,4.9388,108400.0],["2016-02-08",4.9231,4.9231,4.5275,4.5745,265600.0],["2016-02-09",4.5628,4.5628,4.3787,4.457,210100.0],["2016-02-10",4.5354,4.5354,4.1946,4.226,229500.0],["2016-02-11",4.4884,4.5706,4.2377,4.4061,798600.0],["2016-02-12",4.4845,4.7273,4.3787,4.645,233400.0],["2016-02-16",4.7038,4.8526,4.4296,4.504,202300.0],["2016-02-17",4.7177,4.9862,4.5694,4.6095,156200.0],["2016-02-18",4.6095,4.7858,4.5574,4.6335,49800.0],["2016-02-19",4.5974,4.6483,4.389,4.5093,112400.0],["2016-02-22",4.5413,4.8299,4.5413,4.7898,68100.0],["2016-02-23",4.8219,4.8379,4.7297,4.8099,138400.0],["2016-02-24",4.7337,4.8419,4.6255,4.8179,70400.0],["2016-02-25",4.8259,4.9381,4.6215,4.9061,47300.0],["2016-02-26",4.9542,5.1305,4.8179,4.9221,94600.0],["2016-02-29",5.0263,5.1506,4.9381,4.9822,251300.0],["2016-03-01",5.0303,5.1265,4.9582,5.1225,270400.0],["2016-03-02",5.1305,5.1305,4.882,5.0744,204200.0],["2016-03-03",5.0904,5.1927,5.0103,5.1826,102100.0],["2016-03-04",5.1866,5.3069,5.0183,5.2147,208400.0],["2016-03-07",5.2708,5.4151,5.2508,5.355,140700.0],["2016-03-08",5.4432,5.5113,5.2067,5.4311,225500.0],["2016-03-09",5.4632,5.5554,5.3169,5.371,139000.0],["2016-03-10",5.4311,5.5033,5.371,5.3871,189100.0],["2016-03-11",5.4151,5.6316,5.3871,5.4432,359100.0],["2016-03-14",5.4392,5.5634,5.2548,5.4833,342800.0],["2016-03-15",5.4552,5.7678,5.4552,5.7358,231100.0],["2016-03-16",5.7318,5.7799,5.4151,5.4151,217600.0],["2016-03-17",5.5113,5.6316,5.4712,5.5153,184000.0],["2016-03-18",5.5273,5.8119,5.4231,5.5434,1716800.0],["2016-03-21",5.5714,5.7959,5.5714,5.6155,198600.0],["2016-03-22",5.6195,5.6997,5.4873,5.5875,41500.0],["2016-03-23",5.7598,5.7638,5.5153,5.5193,123400.0],["2016-03-24",5.5233,5.6476,5.3931,5.6035,212700.0],["2016-03-28",5.5875,5.5995,5.4472,5.4472,51700.0],["2016-03-29",5.4352,5.6316,5.3991,5.5995,70600.0],["2016-03-30",5.6235,5.7077,5.5594,5.5754,133500.0],["2016-03-31",5.5754,5.7157,5.5754,5.6155,92200.0],["2016-04-01",5.5674,5.6476,5.4552,5.5594,79700.0],["2016-04-04",5.5314,5.9001,5.4985,5.5113,130000.0],["2016-04-05",5.4873,5.5634,5.4712,5.5233,36200.0],["2016-04-06",5.5674,5.7237,5.5233,5.5995,59800.0],["2016-04-07",5.6115,5.7037,5.6115,5.6195,50300.0],["2016-04-08",5.6436,5.8921,5.6396,5.8721,192400.0],["2016-04-11",6.0965,6.1246,5.84,5.9001,25900.0],["2016-04-12",5.8761,6.0364,5.86,5.9402,65900.0],["2016-04-13",5.9682,5.9899,5.9081,5.9522,63200.0],["2016-04-14",5.9322,5.9602,5.8921,5.9161,26600.0],["2016-04-15",5.8721,5.8721,5.6877,5.7558,69800.0],["2016-04-18",5.6716,6.0524,5.6516,5.9763,106900.0],["2016-04-19",6.0083,6.1486,5.9562,6.0123,150800.0],["2016-04-20",6.0204,6.3931,6.0204,6.3049,80300.0],["2016-04-21",6.325,6.4472,6.2568,6.2568,36900.0],["2016-04-22",6.333,6.6537,6.3009,6.4853,172800.0],["2016-04-25",6.5054,6.5779,6.4132,6.4132,41600.0],["2016-04-26",6.4132,6.5134,6.3931,6.4212,61900.0],["2016-04-27",6.4292,6.6336,6.4292,6.6176,88400.0],["2016-04-28",6.6056,6.814,6.5775,6.7418,64100.0],["2016-04-29",6.7418,6.8541,6.6937,6.7098,78800.0],["2016-05-02",6.7579,6.7579,6.4412,6.5134,47700.0],["2016-05-03",6.5013,6.5013,6.2328,6.3771,51700.0],["2016-05-04",6.3771,6.4973,6.321,6.3931,31400.0],["2016-05-05",6.5535,6.7939,6.5535,6.7218,41500.0],["2016-05-06",6.7579,6.8701,6.6617,6.818,162200.0],["2016-05-09",6.814,6.8749,6.5374,6.5935,66100.0],["2016-05-10",6.7458,6.7458,6.5214,6.6456,90000.0],["2016-05-11",6.5975,6.6737,6.5775,6.5775,71400.0],["2016-05-12",6.6176,6.6645,6.4332,6.4372,201100.0],["2016-05-13",6.4573,6.4933,6.2889,6.2969,306300.0],["2016-05-16",6.329,6.5134,6.329,6.4092,221200.0],["2016-05-17",6.4104,6.5775,6.4104,6.5163,330000.0],["2016-05-18",6.5204,6.5204,6.2963,6.3452,292500.0],["2016-05-19",6.2759,6.4308,6.1047,6.2922,562800.0],["2016-05-20",6.3329,6.3411,6.2311,6.2718,128800.0],["2016-05-23",6.2392,6.3248,6.1496,6.3126,166300.0],["2016-05-24",6.4348,6.4348,6.2698,6.3003,415900.0],["2016-05-25",6.3533,6.3859,6.1577,6.2759,303800.0],["2016-05-26",6.3248,6.4797,6.2759,6.4797,120800.0],["2016-05-27",6.4226,6.4226,6.2555,6.3085,76100.0],["2016-05-31",6.2759,6.337,6.227,6.2637,52500.0],["2016-06-01",6.2474,6.3737,6.1536,6.2718,92800.0],["2016-06-02",6.2229,6.3655,6.1822,6.3003,35100.0],["2016-06-03",6.3452,6.5652,6.2107,6.3574,247700.0],["2016-06-06",6.443,6.5795,6.1659,6.3655,204300.0],["2016-06-07",6.4022,6.5612,6.3655,6.5204,228500.0],["2016-06-08",6.5612,6.7445,6.4471,6.4674,209300.0],["2016-06-09",6.3819,6.5204,6.3819,6.4185,128600.0],["2016-06-10",6.4063,6.5041,6.2392,6.3492,105800.0],["2016-06-13",6.3737,6.3737,6.121,6.1536,139000.0],["2016-06-14",6.1536,6.1822,6.0945,6.1496,77000.0],["2016-06-15",6.1536,6.2351,5.9825,6.117,149100.0],["2016-06-16",6.1129,6.1659,5.9947,6.1414,80500.0],["2016-06-17",6.227,6.3574,6.1414,6.1699,80000.0],["2016-06-20",6.2514,6.3158,6.1333,6.2229,27600.0],["2016-06-21",6.2433,6.2433,6.1129,6.1781,33100.0],["2016-06-22",6.227,6.227,6.1129,6.1699,70300.0],["2016-06-23",6.2148,6.2881,6.1129,6.1414,55800.0],["2016-06-24",6.011,6.1944,6.011,6.117,210900.0],["2016-06-27",6.117,6.117,5.8032,5.8276,134300.0],["2016-06-28",5.9254,6.1862,5.9254,6.1455,42300.0],["2016-06-29",6.2107,6.6875,6.1944,6.4348,132400.0],["2016-06-30",6.4185,6.4267,6.2963,6.3166,51700.0],["2016-07-01",6.3207,6.3859,6.1455,6.2433,33100.0],["2016-07-05",6.1903,6.3615,5.9947,6.1007,43700.0],["2016-07-06",6.0966,6.1455,6.0029,6.1129,56300.0],["2016-07-07",6.121,6.3329,6.121,6.2474,149400.0],["2016-07-08",6.3044,6.4267,6.2331,6.2963,133300.0],["2016-07-11",6.3615,6.4226,6.2963,6.3289,100200.0],["2016-07-12",6.4145,6.5204,6.3615,6.4267,174100.0],["2016-07-13",6.4471,6.4715,6.2311,6.2922,100400.0],["2016-07-14",6.3615,6.3615,6.2148,6.2148,78000.0],["2016-07-15",6.2188,6.2759,6.1903,6.1903,54800.0],["2016-07-18",6.1903,6.2433,6.1618,6.1781,44900.0],["2016-07-19",6.1985,6.2107,6.1007,6.1414,152600.0],["2016-07-20",6.1659,6.2963,6.1422,6.227,37700.0],["2016-07-21",6.2555,6.3134,6.2311,6.2474,26900.0],["2016-07-22",6.2555,6.3492,6.2413,6.3492,25700.0],["2016-07-25",6.1903,6.2433,6.121,6.2351,84800.0],["2016-07-26",6.227,6.3835,6.2148,6.3003,47600.0],["2016-07-27",6.2881,6.4511,6.2881,6.4022,100200.0],["2016-07-28",6.3982,6.4878,6.3126,6.3574,51500.0],["2016-07-29",6.3696,6.4308,6.3329,6.3615,39200.0],["2016-08-01",6.3492,6.3676,6.1414,6.1699,68500.0],["2016-08-02",6.2555,6.4185,6.2148,6.3615,46300.0],["2016-08-03",6.3533,6.4471,6.3085,6.4022,42000.0],["2016-08-04",6.227,6.6264,6.2148,6.5815,167000.0],["2016-08-05",6.5897,7.1602,6.5286,6.8261,284400.0],["2016-08-08",6.8179,6.8917,6.7649,6.7935,54200.0],["2016-08-09",6.875,6.9646,6.659,6.6997,65400.0],["2016-08-10",6.7527,6.8297,6.5408,6.5612,93300.0],["2016-08-11",6.6386,6.6386,6.5408,6.5408,53800.0],["2016-08-12",6.5856,6.6626,6.5367,6.5367,142200.0],["2016-08-15",6.6019,6.6105,6.4471,6.5286,288500.0],["2016-08-16",6.5858,6.6398,6.453,6.5194,1386400.0],["2016-08-17",6.5568,6.5568,6.3285,6.37,664600.0],["2016-08-18",6.4323,6.6149,6.3991,6.5485,625600.0],["2016-08-19",6.507,6.6066,6.4854,6.5485,78500.0],["2016-08-22",6.536,6.5908,6.37,6.4821,722500.0],["2016-08-23",6.4987,6.5381,6.4613,6.5153,314100.0],["2016-08-24",6.4904,6.5149,6.4323,6.4696,43000.0],["2016-08-25",6.4406,6.619,6.4406,6.6066,120300.0],["2016-08-26",6.536,6.6315,6.5319,6.5402,89600.0],["2016-08-29",6.5153,6.619,6.4987,6.619,208000.0],["2016-08-30",6.619,6.7228,6.617,6.7145,344400.0],["2016-08-31",6.6854,6.7394,6.619,6.7228,225100.0],["2016-09-01",6.6398,6.8307,6.6398,6.8307,206100.0],["2016-09-02",6.8307,6.9842,6.8307,6.951,266500.0],["2016-09-06",7.0548,7.3494,6.9344,7.254,425600.0],["2016-09-07",7.3162,7.3867,7.1876,7.3826,258800.0],["2016-09-08",7.3702,7.6814,7.3702,7.6482,371200.0],["2016-09-09",7.6316,7.6316,7.4863,7.5444,351000.0],["2016-09-12",7.4656,7.8453,7.4656,7.8059,464500.0],["2016-09-13",7.7519,7.7768,7.4988,7.6025,350200.0],["2016-09-14",7.6316,7.7353,7.5241,7.644,367400.0],["2016-09-15",7.6938,8.1545,7.6938,7.8349,587400.0],["2016-09-16",7.7353,7.8266,7.1627,7.2291,1252500.0],["2016-09-19",7.2166,7.4324,7.2166,7.3121,232800.0],["2016-09-20",7.2913,7.4656,7.1544,7.3701,226800.0],["2016-09-21",7.4531,7.4531,7.2249,7.3245,279800.0],["2016-09-22",7.3701,7.432,7.3245,7.3701,42300.0],["2016-09-23",7.3245,7.3702,7.2581,7.2664,113400.0],["2016-09-26",7.2872,7.4926,7.2145,7.2747,161800.0],["2016-09-27",7.2415,7.2415,6.951,7.0672,216800.0],["2016-09-28",7.0714,7.478,7.0423,7.2913,151000.0],["2016-09-29",7.2664,7.5652,7.2664,7.4531,80400.0],["2016-09-30",7.5029,7.5361,7.3909,7.3909,33400.0],["2016-10-03",7.4075,7.4075,7.2332,7.2789,134600.0],["2016-10-04",7.3121,7.3801,7.1336,7.2913,130500.0],["2016-10-05",7.3618,7.561,7.2581,7.3535,202300.0],["2016-10-06",7.3245,7.6274,7.2623,7.2664,182100.0],["2016-10-07",7.2415,7.5112,7.2415,7.5112,53000.0],["2016-10-10",7.5361,7.7934,7.4739,7.5735,123000.0],["2016-10-11",7.5444,7.5444,7.3702,7.4034,100500.0],["2016-10-12",7.3826,7.5361,7.337,7.4697,80500.0],["2016-10-13",7.4407,7.5984,7.4407,7.5071,90300.0],["2016-10-14",7.5195,7.5693,7.3909,7.4241,81400.0],["2016-10-17",7.4365,7.7457,7.4158,7.5942,191900.0],["2016-10-18",7.6772,7.6772,7.5403,7.561,106200.0],["2016-10-19",7.561,7.7104,7.5237,7.5735,1744900.0],["2016-10-20",7.5776,7.5859,7.4237,7.5112,109900.0],["2016-10-21",7.4739,7.864,7.4656,7.7685,347100.0],["2016-10-24",7.781,7.8806,7.5693,7.5942,263300.0],["2016-10-25",7.5859,7.6474,7.3826,7.4117,122100.0],["2016-10-26",7.3743,7.478,7.2623,7.3494,127900.0],["2016-10-27",7.3618,7.4863,7.3245,7.3618,63700.0],["2016-10-28",7.3245,7.3328,7.2457,7.2664,130100.0],["2016-10-31",7.2623,7.2913,7.2208,7.2664,248200.0],["2016-11-01",7.283,7.3162,7.1917,7.283,57300.0],["2016-11-02",7.2623,7.2789,7.0506,7.1627,76200.0],["2016-11-03",7.1461,7.2166,7.0581,7.0921,39200.0],["2016-11-04",7.0548,7.0963,7.0299,7.0714,44300.0],["2016-11-07",7.1751,7.3909,7.0797,7.3287,82600.0],["2016-11-08",7.561,7.561,7.2789,7.4199,106700.0],["2016-11-09",7.337,7.6482,7.337,7.4614,97400.0],["2016-11-10",7.4905,7.5693,7.283,7.3785,74600.0],["2016-11-11",7.3162,7.366,7.2623,7.2872,45900.0],["2016-11-14",7.2664,7.3909,7.2332,7.3245,127200.0],["2016-11-15",7.5008,7.7287,7.4882,7.5557,129500.0],["2016-11-16",7.5472,7.6907,7.4878,7.5894,86400.0],["2016-11-17",7.754,7.7962,7.5894,7.7033,96300.0],["2016-11-18",7.7202,7.9986,7.7109,7.9185,252900.0],["2016-11-21",8.0155,8.1126,7.9312,7.9649,237200.0],["2016-11-22",7.9944,8.0915,7.8172,7.9185,103800.0],["2016-11-23",7.9101,7.9915,7.9101,7.9733,71100.0],["2016-11-25",7.9776,8.0197,7.851,7.8805,22600.0],["2016-11-28",7.9565,8.0577,7.8847,7.9776,299800.0],["2016-11-29",7.9101,7.9269,7.7076,7.7666,108100.0],["2016-11-30",8.2518,8.2686,7.8257,7.8679,150100.0],["2016-12-01",7.9986,8.1336,7.8004,7.8805,83000.0],["2016-12-02",7.8805,8.0324,7.7793,8.0029,213600.0],["2016-12-05",8.0619,8.2096,8.0155,8.0155,109200.0],["2016-12-06",8.0029,8.0155,7.8679,7.889,45100.0],["2016-12-07",7.8847,7.8847,7.7371,7.8257,58500.0],["2016-12-08",7.8046,7.9818,7.7076,7.8552,65300.0],["2016-12-09",7.8763,7.948,7.7371,7.7413,75400.0],["2016-12-12",7.8215,8.0155,7.6485,7.8763,183300.0],["2016-12-13",7.9565,8.0662,7.7413,7.9691,122900.0],["2016-12-14",7.9649,8.0366,7.8847,7.948,139700.0],["2016-12-15",7.9565,8.0282,7.851,7.986,75100.0],["2016-12-16",7.9944,8.1294,7.9354,8.0957,300000.0],["2016-12-19",8.0577,8.159,7.9565,8.1421,40500.0],["2016-12-20",8.1463,8.2602,8.0788,8.2391,109300.0],["2016-12-21",8.3066,8.3066,8.121,8.2476,132900.0],["2016-12-22",8.1505,8.3783,8.0197,8.1421,202200.0],["2016-12-23",8.1083,8.1168,7.9383,8.0029,48800.0],["2016-12-27",8.0155,8.1126,7.9565,8.0999,38500.0],["2016-12-28",8.1294,8.1294,7.9776,8.0324,53300.0],["2016-12-29",8.0113,8.0383,7.8004,7.8046,79600.0],["2016-12-30",7.8637,7.9354,7.7413,7.9227,57400.0],["2017-01-03",8.0197,8.21,7.8974,8.0493,85400.0],["2017-01-04",8.0366,8.0704,7.8468,7.9522,60600.0],["2017-01-05",7.9522,8.0704,7.9354,7.9986,78600.0],["2017-01-06",7.9818,8.1632,7.8932,8.0915,85400.0],["2017-01-09",8.0957,8.2476,7.9459,8.0619,109400.0],["2017-01-10",8.0282,8.2011,8.0231,8.1168,126700.0],["2017-01-11",8.1252,8.2054,8.0155,8.0451,69400.0],["2017-01-12",8.0408,8.1252,7.8721,8.0113,113700.0],["2017-01-13",7.9565,8.0746,7.9058,7.948,38700.0],["2017-01-17",7.9522,8.0661,7.8497,7.9016,65100.0],["2017-01-18",7.9016,7.9354,7.8426,7.8974,22700.0],["2017-01-19",7.8763,7.9944,7.8679,7.9649,21200.0],["2017-01-20",7.986,8.0362,7.9269,7.9438,19400.0],["2017-01-23",7.9016,7.9333,7.7624,7.8172,91200.0],["2017-01-24",7.8172,7.8594,7.7877,7.8215,53700.0],["2017-01-25",7.8341,8.0366,7.8341,7.9185,67600.0],["2017-01-26",7.9143,8.0029,7.9016,7.9776,41900.0],["2017-01-27",7.9354,7.9986,7.7793,7.7835,128200.0],["2017-01-30",7.7287,7.9522,7.6485,7.7835,57100.0],["2017-01-31",7.7624,7.8552,7.7497,7.8215,68000.0],["2017-02-01",7.8257,7.9058,7.6822,7.7708,43500.0],["2017-02-02",7.7455,8.0155,7.716,8.0071,58700.0],["2017-02-03",8.0029,8.0113,7.8847,7.9227,81700.0],["2017-02-06",7.8215,8.0155,7.7329,7.7624,102100.0],["2017-02-07",7.7118,7.9016,7.4713,7.5726,142700.0],["2017-02-08",7.4882,7.5937,7.4123,7.4629,62200.0],["2017-02-09",7.4249,7.5852,7.3869,7.5683,54800.0],["2017-02-10",7.5557,7.6409,7.4207,7.4882,109000.0],["2017-02-13",7.446,7.5304,7.3996,7.4587,84300.0],["2017-02-14",7.4798,7.5726,7.4038,7.5262,88800.0],["2017-02-15",7.5081,7.7247,7.3795,7.714,123200.0],["2017-02-16",7.714,7.7568,7.515,7.5939,83700.0],["2017-02-17",7.5896,7.6582,7.5039,7.5982,67200.0],["2017-02-21",7.6153,7.8083,7.5639,7.7183,289900.0],["2017-02-22",7.6968,7.8126,7.5296,7.6196,102200.0],["2017-02-23",7.6153,7.7354,7.5253,7.6454,72700.0],["2017-02-24",7.5382,7.5639,7.4181,7.551,136600.0],["2017-02-27",7.6068,7.6668,7.4696,7.5982,70700.0],["2017-02-28",7.461,7.5982,7.1222,7.5124,199400.0],["2017-03-01",7.4996,7.6196,7.2895,7.521,198800.0],["2017-03-02",7.3838,7.5425,7.3323,7.5039,273600.0],["2017-03-03",7.5382,7.5682,7.4224,7.4738,95400.0],["2017-03-06",7.491,7.5253,7.3109,7.3881,137000.0],["2017-03-07",7.3924,7.4138,7.187,7.3538,158000.0],["2017-03-08",7.3409,7.3967,7.2166,7.2809,168000.0],["2017-03-09",7.2209,7.4936,7.1179,7.3666,196700.0],["2017-03-10",7.3795,7.4224,7.2209,7.2423,93100.0],["2017-03-13",7.2809,7.4588,7.1565,7.4009,185000.0],["2017-03-14",7.3752,7.4168,7.2251,7.298,121900.0],["2017-03-15",7.3409,7.4009,7.2251,7.3709,233300.0],["2017-03-16",7.3967,7.3967,7.2209,7.2723,159800.0],["2017-03-17",7.268,7.298,7.1608,7.178,262100.0],["2017-03-20",7.1051,7.148,6.9979,7.1265,292200.0],["2017-03-21",7.1265,7.2294,7.0065,7.1094,127300.0],["2017-03-22",7.0665,7.3238,7.0065,7.2466,160300.0],["2017-03-23",7.1866,7.1866,7.0065,7.0794,364300.0],["2017-03-24",7.1651,7.3452,7.1051,7.1051,188600.0],["2017-03-27",7.0965,7.0965,6.9036,7.0022,233400.0],["2017-03-28",6.9893,7.0965,6.9679,7.0279,264000.0],["2017-03-29",7.0193,7.0493,6.925,6.9764,139000.0],["2017-03-30",6.9679,7.0794,6.9036,6.9293,67800.0],["2017-03-31",6.9293,7.1115,6.6806,7.0794,211800.0],["2017-04-03",7.0794,7.2251,6.9121,7.1351,123200.0],["2017-04-04",7.0622,7.1565,6.9421,7.1351,59300.0],["2017-04-05",7.2037,7.2809,7.0742,7.238,152700.0],["2017-04-06",7.1823,7.2037,7.0836,7.1265,78500.0],["2017-04-07",7.0836,7.148,7.0536,7.1137,34400.0],["2017-04-10",7.1137,7.1823,7.1137,7.1308,27500.0],["2017-04-11",7.1394,7.1866,7.0579,7.148,54400.0],["2017-04-12",7.2037,7.2166,7.0408,7.1008,59400.0],["2017-04-13",7.0922,7.208,7.0022,7.0665,53300.0],["2017-04-17",7.0622,7.0751,6.8264,6.9893,84500.0],["2017-04-18",6.9893,7.1094,6.9421,7.0836,53800.0],["2017-04-19",7.0751,7.1501,6.9722,7.0751,375600.0],["2017-04-20",7.0836,7.0879,6.9636,7.0794,92900.0],["2017-04-21",7.0665,7.2123,6.9957,7.0622,53900.0],["2017-04-24",7.0408,7.0493,6.895,6.9636,121200.0],["2017-04-25",6.9722,7.0665,6.9207,7.0065,67200.0],["2017-04-26",6.955,7.1222,6.9464,7.1179,110200.0],["2017-04-27",7.0322,7.0965,6.8993,6.9807,156800.0],["2017-04-28",6.9893,7.0322,6.8349,6.8435,139300.0],["2017-05-01",6.8692,7.0408,6.8307,6.8349,96100.0],["2017-05-02",6.8692,6.8692,6.7106,6.8092,131100.0],["2017-05-03",6.8135,6.8478,6.7106,6.7663,64800.0],["2017-05-04",6.7535,6.7869,6.6377,6.7235,177800.0],["2017-05-05",6.7835,6.8564,6.6591,6.8092,660800.0],["2017-05-08",6.8607,7.0665,6.7706,7.0193,418700.0],["2017-05-09",7.1908,7.3795,6.9764,7.2552,285800.0],["2017-05-10",7.3323,7.3323,7.148,7.1994,389500.0],["2017-05-11",7.2895,7.3109,7.1694,7.2037,136800.0],["2017-05-12",7.2251,7.3066,7.2037,7.2509,178800.0],["2017-05-15",7.2723,7.3109,7.1522,7.1994,187100.0],["2017-05-16",7.2945,7.2945,7.1069,7.1811,108700.0],["2017-05-17",7.1506,7.2509,7.0808,7.1855,97000.0],["2017-05-18",7.1811,7.3264,7.0851,7.1418,65600.0],["2017-05-19",7.1898,7.3425,7.1898,7.2771,78100.0],["2017-05-22",7.3425,7.4001,7.216,7.2814,139700.0],["2017-05-23",7.2989,7.3512,7.2247,7.3512,44900.0],["2017-05-24",7.3382,7.3687,7.2858,7.3338,101400.0],["2017-05-25",7.3687,7.3687,7.0982,7.1375,70200.0],["2017-05-26",7.1985,7.2204,7.0895,7.2116,96700.0],["2017-05-30",7.1636,7.1985,7.0938,7.1375,175400.0],["2017-05-31",7.1069,7.168,7.024,7.1244,447000.0],["2017-06-01",7.1157,7.1898,6.9891,7.0633,686600.0],["2017-06-02",7.0502,7.1026,6.9368,7.0807,218800.0],["2017-06-05",7.0197,7.1244,6.963,7.0633,138400.0],["2017-06-06",7.1069,7.1244,6.9804,7.1069,179400.0],["2017-06-07",7.0938,7.0938,6.915,6.9411,135500.0],["2017-06-08",6.9281,6.9804,6.8495,6.8626,82800.0],["2017-06-09",6.9019,7.0109,6.819,6.8713,213500.0],["2017-06-12",7.1026,7.1113,6.8888,6.8888,171000.0],["2017-06-13",6.9717,7.0415,6.8452,6.8495,227300.0],["2017-06-14",6.8321,6.9315,6.5965,6.7666,234600.0],["2017-06-15",6.7448,6.9237,6.6183,6.8757,344400.0],["2017-06-16",6.9237,6.9237,6.6881,6.7884,328800.0],["2017-06-19",6.8408,6.8582,6.6707,6.8233,871100.0],["2017-06-20",6.771,6.8364,6.6532,6.7797,349900.0],["2017-06-21",6.7841,6.8103,6.6139,6.7405,344900.0],["2017-06-22",6.7448,6.8408,6.6881,6.7274,293900.0],["2017-06-23",6.7405,6.9062,6.7186,6.8975,134500.0],["2017-06-26",6.9062,6.9673,6.819,6.9499,145800.0],["2017-06-27",6.963,6.9935,6.8757,6.9499,283000.0],["2017-06-28",6.9586,7.0633,6.9019,6.9673,220000.0],["2017-06-29",6.9848,7.0088,6.8844,7.0022,328100.0],["2017-06-30",7.0022,7.0284,6.7884,6.8757,313600.0],["2017-07-03",6.8931,7.024,6.8801,6.9891,45600.0],["2017-07-05",6.9804,7.0109,6.8277,6.9804,116300.0],["2017-07-06",7.0066,7.0328,6.8495,6.9324,116200.0],["2017-07-07",6.9193,7.0284,6.771,7.0284,162400.0],["2017-07-10",6.9935,7.0022,6.8801,6.9411,63000.0],["2017-07-11",6.9717,7.0088,6.8844,6.9935,89600.0],["2017-07-12",7.0458,7.0502,6.9281,6.9804,86700.0],["2017-07-13",6.9804,7.0157,6.8757,6.9979,132600.0],["2017-07-14",6.9804,7.0895,6.9106,7.0895,213400.0],["2017-07-17",7.0807,7.0807,6.9455,7.0022,70400.0],["2017-07-18",7.0022,7.0109,6.9542,6.9804,81800.0],["2017-07-19",6.9804,7.0415,6.9634,7.0066,86700.0],["2017-07-20",7.0589,7.0589,6.9804,6.9848,92600.0],["2017-07-21",7.0109,7.0153,6.9612,7.0153,109600.0],["2017-07-24",7.0284,7.0546,6.9935,7.0546,135300.0],["2017-07-25",7.0895,7.0982,7.0284,7.072,153600.0],["2017-07-26",7.1113,7.192,7.072,7.1462,119100.0],["2017-07-27",7.1855,7.1942,7.1026,7.1942,71000.0],["2017-07-28",7.1855,7.2902,7.1506,7.2814,84200.0],["2017-07-31",7.2858,7.3556,7.2378,7.2553,110800.0],["2017-08-01",7.2814,7.3294,7.2029,7.2422,233200.0],["2017-08-02",7.2422,7.3949,7.1767,7.3643,346700.0],["2017-08-03",7.3643,7.3643,7.1069,7.1244,180800.0],["2017-08-04",7.12,7.2461,7.0807,7.1331,283100.0],["2017-08-07",7.1636,7.3076,7.0851,7.1985,51700.0],["2017-08-08",7.4167,7.5694,7.1157,7.168,208700.0],["2017-08-09",7.1767,7.2945,7.1287,7.1331,256200.0],["2017-08-10",7.1331,7.2749,7.1331,7.1811,214800.0],["2017-08-11",7.12,7.4821,7.0764,7.4167,348700.0],["2017-08-14",7.421,7.4272,7.2985,7.4036,126700.0],["2017-08-15",7.4094,7.4272,7.2609,7.3205,75500.0],["2017-08-16",7.3871,7.396,7.2569,7.3116,139100.0],["2017-08-17",7.3338,7.3338,7.2271,7.2583,104400.0],["2017-08-18",7.2671,7.3627,7.196,7.316,78100.0],["2017-08-21",7.3383,7.3516,7.2427,7.2938,464700.0],["2017-08-22",7.3383,7.3738,7.2894,7.3471,77200.0],["2017-08-23",7.3249,7.4183,7.3205,7.3783,47700.0],["2017-08-24",7.3649,7.4405,7.3249,7.4138,84300.0],["2017-08-25",7.4627,7.4849,7.3827,7.4449,43500.0],["2017-08-28",7.4449,7.6672,7.3338,7.5783,1761400.0],["2017-08-29",7.6538,7.6538,7.4894,7.5338,140600.0],["2017-08-30",7.516,7.6049,7.496,7.556,60900.0],["2017-08-31",7.5916,7.7161,7.5916,7.6583,78300.0],["2017-09-01",7.6716,7.9183,7.6516,7.8583,80300.0],["2017-09-05",7.8672,7.9659,7.6672,7.7694,255200.0],["2017-09-06",7.7961,7.8516,7.6672,7.7472,120300.0],["2017-09-07",7.7605,7.7605,7.5916,7.7027,33500.0],["2017-09-08",7.7027,7.7027,7.5249,7.5827,75300.0],["2017-09-11",7.6049,7.6361,7.5294,7.5516,66700.0],["2017-09-12",7.5605,7.6961,7.5383,7.5916,57900.0],["2017-09-13",7.6094,7.7561,7.5961,7.6672,88900.0],["2017-09-14",7.6672,7.7761,7.556,7.5694,137000.0],["2017-09-15",7.5738,7.7249,7.5649,7.6583,181900.0],["2017-09-18",7.6449,7.6672,7.5783,7.6449,40200.0],["2017-09-19",7.6538,7.6805,7.6121,7.6227,45600.0],["2017-09-20",7.6227,7.6774,7.6049,7.6538,73300.0],["2017-09-21",7.6583,7.6672,7.6049,7.6449,39600.0],["2017-09-22",7.6405,7.7783,7.6134,7.6494,94000.0],["2017-09-25",7.6894,7.7961,7.6894,7.7294,90600.0],["2017-09-26",7.7072,7.805,7.6627,7.7694,44200.0],["2017-09-27",7.765,7.7694,7.6583,7.7072,107400.0],["2017-09-28",7.7027,7.7072,7.5205,7.6094,178600.0],["2017-09-29",7.6138,7.7116,7.5383,7.7072,57000.0],["2017-10-02",7.6761,7.7249,7.6272,7.7072,38500.0],["2017-10-03",7.7072,7.7227,7.5427,7.6138,55500.0],["2017-10-04",7.6005,7.6494,7.5427,7.5605,71600.0],["2017-10-05",7.556,7.7205,7.5427,7.6361,72900.0],["2017-10-06",7.6361,7.6361,7.4627,7.5605,84100.0],["2017-10-09",7.5605,7.6005,7.4894,7.5072,21700.0],["2017-10-10",7.5116,7.556,7.4805,7.4849,45700.0],["2017-10-11",7.5116,7.5116,7.4494,7.4894,33000.0],["2017-10-12",7.4538,7.7072,7.4271,7.6494,131500.0],["2017-10-13",7.6449,7.6805,7.5783,7.6538,64500.0],["2017-10-16",7.7249,7.7249,7.6405,7.6672,51800.0],["2017-10-17",7.6583,7.7116,7.6049,7.6672,51000.0],["2017-10-18",7.6672,7.7961,7.6316,7.6761,51300.0],["2017-10-19",7.6761,7.6849,7.6138,7.6672,42600.0],["2017-10-20",7.6627,7.8316,7.6294,7.7116,148400.0],["2017-10-23",7.7161,7.7561,7.6183,7.6672,40900.0],["2017-10-24",7.6805,7.7383,7.6449,7.6849,69400.0],["2017-10-25",7.7338,7.7561,7.5738,7.7116,133100.0],["2017-10-26",7.7161,7.8361,7.6827,7.7516,107800.0],["2017-10-27",7.7472,7.9027,7.7161,7.8805,218000.0],["2017-10-30",7.8761,7.9783,7.845,7.9783,171000.0],["2017-10-31",7.9783,8.0361,7.9383,8.0361,171900.0],["2017-11-01",8.0583,8.205,8.0383,8.1516,110000.0],["2017-11-02",8.1516,8.1628,8.0272,8.0583,156900.0],["2017-11-03",8.0539,8.1828,8.0539,8.1339,105400.0],["2017-11-06",8.1694,8.1912,8.1028,8.1561,353600.0],["2017-11-07",8.2228,8.2228,7.7916,7.9161,127100.0],["2017-11-08",7.9338,8.0405,7.865,8.005,74300.0],["2017-11-09",8.0316,8.1294,7.9694,8.005,58400.0],["2017-11-10",7.9916,8.1116,7.925,8.0227,54000.0],["2017-11-13",8.0005,8.0161,7.765,7.7961,435600.0],["2017-11-14",7.7916,7.845,7.7294,7.7427,112300.0],["2017-11-15",7.7427,7.765,7.6405,7.6761,200400.0],["2017-11-16",7.7046,7.7589,7.5778,7.6412,76200.0],["2017-11-17",7.6548,7.7589,7.6321,7.7453,58800.0],["2017-11-20",7.7453,7.8087,7.5778,7.6005,154600.0],["2017-11-21",7.6005,7.7589,7.6005,7.691,76800.0],["2017-11-22",7.6955,7.7363,7.6598,7.7001,51400.0],["2017-11-24",7.7091,7.7589,7.6684,7.6774,10100.0],["2017-11-27",7.7182,8.0124,7.7182,7.9898,277900.0],["2017-11-28",8.0441,8.1029,7.94,8.035,423100.0],["2017-11-29",8.035,8.0712,7.9445,7.9807,279200.0],["2017-11-30",7.9852,8.1799,7.8947,8.1301,343300.0],["2017-12-01",8.1391,8.3474,8.1301,8.2025,367200.0],["2017-12-04",8.2025,8.2387,8.0622,8.0803,251500.0],["2017-12-05",8.112,8.2546,8.1029,8.1391,77900.0],["2017-12-06",8.1391,8.1957,8.0124,8.0486,258100.0],["2017-12-07",8.0939,8.1708,8.0418,8.1165,98500.0],["2017-12-08",8.1482,8.3745,8.1052,8.2704,199500.0],["2017-12-11",8.275,8.4062,8.1527,8.2614,319400.0],["2017-12-12",8.2795,8.3383,8.0712,8.1482,159800.0],["2017-12-13",8.1391,8.2614,8.0893,8.198,144200.0],["2017-12-14",8.198,8.2469,7.9988,8.026,161800.0],["2017-12-15",8.035,8.0984,7.949,8.0169,192100.0],["2017-12-18",8.0758,8.1301,8.0079,8.0169,82500.0],["2017-12-19",7.9943,8.0789,7.8449,7.8766,127400.0],["2017-12-20",7.8992,8.0441,7.8585,8.0124,77400.0],["2017-12-21",8.026,8.2682,7.9626,8.1844,124500.0],["2017-12-22",8.2161,8.2523,8.1754,8.2252,64100.0],["2017-12-26",8.1889,8.3881,8.1889,8.3112,109500.0],["2017-12-27",8.3112,8.3157,8.121,8.1391,85100.0],["2017-12-28",8.0984,8.1889,8.026,8.1391,132300.0],["2017-12-29",8.1618,8.1957,8.0531,8.121,61300.0],["2018-01-02",8.1346,8.1935,8.0214,8.1391,111100.0],["2018-01-03",8.1391,8.2659,7.9445,8.198,426800.0],["2018-01-04",8.1935,8.3881,8.1935,8.3474,194400.0],["2018-01-05",8.3474,8.4108,8.2795,8.3157,157200.0],["2018-01-08",8.284,8.4465,8.2795,8.3745,81500.0],["2018-01-09",8.447,8.4696,8.2252,8.3247,143100.0],["2018-01-10",8.3157,8.3293,8.2206,8.3066,155100.0],["2018-01-11",8.3474,8.5013,8.3383,8.4334,169500.0],["2018-01-12",8.4515,8.6145,8.3519,8.5828,319400.0],["2018-01-16",8.6145,8.6145,8.3791,8.3881,131800.0],["2018-01-17",8.3836,8.4968,8.3229,8.456,67000.0],["2018-01-18",8.4153,8.4424,8.3112,8.3474,108500.0],["2018-01-19",8.3474,8.456,8.2718,8.3926,128500.0],["2018-01-22",8.4017,8.4968,8.3157,8.4968,247400.0],["2018-01-23",8.5692,8.5692,8.4515,8.533,179500.0],["2018-01-24",8.5375,8.5601,8.4515,8.5284,187800.0],["2018-01-25",8.5149,8.5579,8.4379,8.4832,105700.0],["2018-01-26",8.4877,8.5284,8.4424,8.4741,88200.0],["2018-01-29",8.4741,8.5239,8.3926,8.4877,138600.0],["2018-01-30",8.4062,8.456,8.2342,8.3474,216000.0],["2018-01-31",8.3293,8.4356,8.2478,8.3112,97100.0],["2018-02-01",8.2885,8.4243,7.9898,8.121,421600.0],["2018-02-02",8.0667,8.1029,7.9581,8.0124,150800.0],["2018-02-05",7.9264,8.1075,7.854,7.9354,130900.0],["2018-02-06",7.854,8.0305,7.854,7.9988,87700.0],["2018-02-07",8.0079,8.1301,7.8313,7.949,263800.0],["2018-02-08",7.9083,7.9671,7.6887,7.7408,237700.0],["2018-02-09",7.8087,7.8494,7.5869,7.777,265200.0],["2018-02-12",7.777,7.9807,7.777,7.9083,100400.0],["2018-02-13",7.854,7.9445,7.7657,7.8585,135000.0],["2018-02-14",7.7996,8.1075,7.7906,8.0486,189300.0],["2018-02-15",8.1029,8.2342,8.0577,8.198,242700.0],["2018-02-16",8.2178,8.3237,8.204,8.2593,111400.0],["2018-02-20",8.227,8.3514,8.1856,8.2685,157900.0],["2018-02-21",8.2454,8.333,8.227,8.2362,114600.0],["2018-02-22",8.2915,8.3191,8.2109,8.2685,113700.0],["2018-02-23",8.2823,8.379,8.2316,8.3514,90900.0],["2018-02-26",8.4205,8.5771,8.2362,8.379,195700.0],["2018-02-27",8.1763,8.3468,7.946,8.0612,543700.0],["2018-02-28",8.1763,8.1763,7.8954,7.8954,293900.0],["2018-03-01",7.8954,7.9829,7.8861,7.9414,104100.0],["2018-03-02",7.9322,8.0197,7.8585,8.0059,91700.0],["2018-03-05",8.0059,8.0801,7.9345,7.9829,67800.0],["2018-03-06",8.0474,8.0957,7.9852,8.0151,86300.0],["2018-03-07",7.9414,8.0013,7.8631,7.9,77900.0],["2018-03-08",7.9,7.923,7.8263,7.8723,82400.0],["2018-03-09",7.9506,8.0704,7.9,8.0704,70200.0],["2018-03-12",8.0704,8.1436,8.0382,8.1395,109000.0],["2018-03-13",8.1487,8.1533,7.9737,8.0382,95000.0],["2018-03-14",8.0382,8.1257,7.893,7.923,50800.0],["2018-03-15",7.9368,8.0151,7.8355,7.8539,93900.0],["2018-03-16",7.8769,8.0658,7.8401,8.0612,127400.0],["2018-03-19",8.0197,8.0197,7.8401,7.9092,52100.0],["2018-03-20",7.9092,7.9829,7.8631,7.9046,143000.0],["2018-03-21",7.9,8.0151,7.8539,7.9691,79200.0],["2018-03-22",7.8861,7.923,7.794,7.8078,82000.0],["2018-03-23",7.8078,7.9276,7.8078,7.8124,55900.0],["2018-03-26",7.9046,7.9414,7.8032,7.8493,92300.0],["2018-03-27",7.8493,7.8493,7.5361,7.6374,261900.0],["2018-03-28",7.6098,7.7387,7.5683,7.6098,83100.0],["2018-03-29",7.6466,7.7203,7.619,7.6236,103800.0],["2018-04-02",7.6051,7.6789,7.5545,7.642,270200.0],["2018-04-03",7.6604,7.7802,7.6328,7.7157,69100.0],["2018-04-04",7.6512,7.7065,7.6098,7.6742,68000.0],["2018-04-05",7.6742,7.8309,7.6742,7.7848,384900.0],["2018-04-06",7.7433,7.8447,7.6835,7.7894,257500.0],["2018-04-09",7.817,7.8861,7.7387,7.7387,98500.0],["2018-04-10",7.817,7.9276,7.7387,7.9046,79000.0],["2018-04-11",7.8861,8.0934,7.8861,8.052,300100.0],["2018-04-12",8.052,8.075,7.9921,8.0566,144400.0],["2018-04-13",8.0888,8.1026,8.0105,8.0566,188400.0],["2018-04-16",8.1072,8.1395,7.9598,8.1026,165400.0],["2018-04-17",8.1349,8.1487,8.075,8.1072,102700.0],["2018-04-18",8.1349,8.3099,8.1349,8.2454,323600.0],["2018-04-19",8.2408,8.2961,8.1584,8.1856,89900.0],["2018-04-20",8.181,8.2132,8.0658,8.1257,122500.0],["2018-04-23",8.1211,8.1211,8.0013,8.0474,143400.0],["2018-04-24",8.075,8.075,7.9552,8.0382,131400.0],["2018-04-25",8.0382,8.1763,7.9921,8.1579,53600.0],["2018-04-26",8.1579,8.2731,8.1257,8.1856,61700.0],["2018-04-27",8.1257,8.1717,8.0289,8.0382,70900.0],["2018-04-30",8.075,8.1994,8.0474,8.1809,89500.0],["2018-05-01",8.1763,8.1809,8.0059,8.1072,60400.0],["2018-05-02",8.0796,8.1464,8.0382,8.0566,63000.0],["2018-05-03",8.0197,8.1441,7.923,8.1257,108600.0],["2018-05-04",8.098,8.1579,7.9921,8.1072,117500.0],["2018-05-07",8.1349,8.2086,8.0382,8.0888,93100.0],["2018-05-08",8.2915,8.3928,8.1303,8.3145,228600.0],["2018-05-09",8.5218,8.7475,8.3928,8.66,282500.0],["2018-05-10",8.6877,8.7245,8.5771,8.614,257800.0],["2018-05-11",8.683,8.6877,8.5034,8.5126,157900.0],["2018-05-14",8.5955,8.6232,8.5172,8.5402,159800.0],["2018-05-15",8.4942,8.602,8.4758,8.5587,149100.0],["2018-05-16",8.546,8.7053,8.5039,8.5507,165500.0],["2018-05-17",8.5601,8.7381,8.5367,8.621,322700.0],["2018-05-18",8.621,8.71,8.5882,8.6022,88200.0],["2018-05-21",8.6866,8.7709,8.6538,8.7241,127600.0],["2018-05-22",8.7615,8.7662,8.5929,8.6632,215300.0],["2018-05-23",8.6866,8.7334,8.5741,8.621,94300.0],["2018-05-24",8.5835,8.5882,8.4336,8.532,110900.0],["2018-05-25",8.4804,8.5039,8.2883,8.457,156600.0],["2018-05-29",8.4148,8.6116,8.3834,8.5741,200400.0],["2018-05-30",8.6069,8.7147,8.546,8.6632,162900.0],["2018-05-31",8.5976,8.6814,8.5179,8.5273,95500.0],["2018-06-01",8.532,8.5629,8.4148,8.4992,157700.0],["2018-06-04",8.5226,8.6069,8.4055,8.4664,154900.0],["2018-06-05",8.4429,8.5132,8.4336,8.4336,62000.0],["2018-06-06",8.4945,8.4945,8.3633,8.4101,51100.0],["2018-06-07",8.6913,8.7615,8.5835,8.7381,424800.0],["2018-06-08",8.7897,8.7958,8.6229,8.6772,229200.0],["2018-06-11",8.6304,8.7522,8.4336,8.7241,302700.0],["2018-06-12",8.7662,8.8365,8.6913,8.7288,129600.0],["2018-06-13",8.7194,8.8037,8.6678,8.6678,69300.0],["2018-06-14",8.6678,8.7194,8.5788,8.635,73000.0],["2018-06-15",8.621,8.635,8.457,8.457,73700.0],["2018-06-18",8.4336,8.6257,8.4336,8.5273,108000.0],["2018-06-19",8.5273,8.5554,8.5039,8.5085,35400.0],["2018-06-20",8.5694,8.6116,8.4851,8.5694,108400.0],["2018-06-21",8.5367,8.6163,8.4804,8.4851,77200.0],["2018-06-22",8.6632,8.8318,8.6304,8.6632,58800.0],["2018-06-25",8.8271,8.8365,8.7053,8.8084,245200.0],["2018-06-26",8.8599,8.9068,8.7615,8.7943,119500.0],["2018-06-27",8.7943,8.8927,8.7569,8.7569,76400.0],["2018-06-28",8.7569,8.8257,8.635,8.6772,78100.0],["2018-06-29",8.7147,8.8365,8.621,8.6632,95100.0],["2018-07-02",8.635,8.635,8.5085,8.5601,117700.0],["2018-07-03",8.5741,8.6772,8.5413,8.5788,83100.0],["2018-07-05",8.6444,8.6444,8.4757,8.5367,137000.0],["2018-07-06",8.4945,8.5882,8.4945,8.4992,105000.0],["2018-07-09",8.5085,8.5976,8.4711,8.546,118600.0],["2018-07-10",8.5788,8.6257,8.4992,8.5132,81800.0],["2018-07-11",8.532,8.546,8.4101,8.4242,94900.0],["2018-07-12",8.4336,8.4429,8.2977,8.4195,142800.0],["2018-07-13",8.4383,8.532,8.4336,8.457,68800.0],["2018-07-16",8.4336,8.4898,8.3446,8.4008,81800.0],["2018-07-17",8.3867,8.4289,8.3399,8.3867,78600.0],["2018-07-18",8.3774,8.3774,8.2602,8.3211,88000.0],["2018-07-19",8.293,8.3727,8.2274,8.2415,64300.0],["2018-07-20",8.2134,8.2415,8.0967,8.1197,97500.0],["2018-07-23",8.0962,8.1946,8.0634,8.0681,94900.0],["2018-07-24",8.0728,8.1899,8.0728,8.1525,45900.0],["2018-07-25",8.1431,8.2321,8.1103,8.1899,137100.0],["2018-07-26",8.2274,8.2555,8.1993,8.2508,24700.0],["2018-07-27",8.2462,8.2462,8.1056,8.115,37500.0],["2018-07-30",8.1853,8.1853,8.0728,8.0775,68800.0],["2018-07-31",8.0822,8.0939,7.9885,8.0353,143400.0],["2018-08-01",7.9885,8.1899,7.9744,8.0822,132600.0],["2018-08-02",8.0353,8.1899,8.0353,8.1243,91200.0],["2018-08-03",8.0869,8.099,7.9932,8.0447,222800.0],["2018-08-06",8.0822,8.2649,8.0096,8.2087,78800.0],["2018-08-07",8.2462,8.7522,8.2462,8.621,285800.0],["2018-08-08",8.6866,8.7006,8.5741,8.6491,171800.0],["2018-08-09",8.6678,8.8271,8.6257,8.7756,185200.0],["2018-08-10",8.7803,8.963,8.7316,8.9396,306600.0],["2018-08-13",8.9302,8.9302,8.7709,8.8693,562000.0],["2018-08-14",8.9162,9.038,8.8763,8.8974,169900.0],["2018-08-15",8.8583,8.9489,8.7963,8.8201,322400.0],["2018-08-16",8.8488,8.8678,8.7834,8.8535,152500.0],["2018-08-17",8.8535,8.906,8.8106,8.8106,129400.0],["2018-08-20",8.8249,8.8535,8.7724,8.8011,101200.0],["2018-08-21",8.8201,8.8726,8.8011,8.8249,125800.0],["2018-08-22",8.8297,8.906,8.7724,8.8678,92300.0],["2018-08-23",8.8774,8.9046,8.8201,8.8488,98900.0],["2018-08-24",8.8869,8.9322,8.8192,8.906,55000.0],["2018-08-27",8.8583,8.8965,8.7629,8.7868,41400.0],["2018-08-28",8.7772,8.7963,8.6675,8.7963,187600.0],["2018-08-29",8.8011,8.8535,8.7772,8.8249,120000.0],["2018-08-30",8.8249,8.844,8.7295,8.8106,41800.0],["2018-08-31",8.8106,8.8488,8.8106,8.8345,79200.0],["2018-09-04",8.8488,8.9108,8.8058,8.8488,96500.0],["2018-09-05",8.8774,8.8774,8.7868,8.8249,106900.0],["2018-09-06",8.844,8.8535,8.7724,8.8345,205000.0],["2018-09-07",8.7963,8.8583,8.7438,8.8488,80100.0],["2018-09-10",8.8488,8.8917,8.7295,8.8774,1078200.0],["2018-09-11",8.8774,9.0634,8.8774,9.0014,195700.0],["2018-09-12",9.011,9.0777,8.7534,8.8488,320600.0],["2018-09-13",8.8488,8.8855,8.782,8.8011,47000.0],["2018-09-14",8.8106,8.8106,8.7104,8.7963,101700.0],["2018-09-17",8.782,8.8249,8.6866,8.7581,41900.0],["2018-09-18",8.7724,8.8297,8.7443,8.7915,29000.0],["2018-09-19",8.8106,8.844,8.7629,8.7915,53900.0],["2018-09-20",8.8392,8.8392,8.5244,8.7772,104200.0],["2018-09-21",8.7772,8.8249,8.72,8.7772,157100.0],["2018-09-24",8.8726,8.9132,8.7724,8.7772,78200.0],["2018-09-25",8.7915,8.8297,8.7629,8.7772,114900.0],["2018-09-26",8.782,8.7863,8.6293,8.7295,43800.0],["2018-09-27",8.7247,8.8058,8.6818,8.7152,62300.0],["2018-09-28",8.7152,8.8201,8.6532,8.6866,90100.0],["2018-10-01",8.7247,8.7939,8.7009,8.7772,86000.0],["2018-10-02",8.7772,8.8058,8.7033,8.7295,56900.0],["2018-10-03",8.7772,8.7987,8.7057,8.7772,171700.0],["2018-10-04",8.7677,8.7677,8.6436,8.7295,91200.0],["2018-10-05",8.72,8.7653,8.6818,8.7343,56700.0],["2018-10-08",8.72,8.8678,8.5912,8.6103,53000.0],["2018-10-09",8.6007,8.6961,8.5339,8.6484,49700.0],["2018-10-10",8.6341,8.6537,8.3861,8.4004,106000.0],["2018-10-11",8.3813,8.4767,8.305,8.324,96900.0],["2018-10-12",8.4194,8.5769,8.324,8.4051,73700.0],["2018-10-15",8.3765,8.4099,8.2573,8.2668,66500.0],["2018-10-16",8.2906,8.4528,8.2573,8.429,65800.0],["2018-10-17",8.429,8.429,8.262,8.3622,137500.0],["2018-10-18",8.262,8.3193,8.2525,8.2763,99400.0],["2018-10-19",8.2763,8.388,8.2048,8.2286,73500.0],["2018-10-22",8.2334,8.2716,8.1142,8.1428,55700.0],["2018-10-23",8.1094,8.2429,7.909,8.1475,174700.0],["2018-10-24",8.1666,8.169,7.9567,7.9663,72400.0],["2018-10-25",8.0044,8.0283,7.9615,8.0044,103400.0],["2018-10-26",7.9901,8.0426,7.8756,7.9329,67700.0],["2018-10-29",8.0426,8.1714,7.9066,7.9663,125800.0],["2018-10-30",7.9758,8.1571,7.9424,8.138,147700.0],["2018-10-31",8.1714,8.3145,8.0187,8.1285,195200.0],["2018-11-01",8.1237,8.2096,8.0283,8.076,249000.0],["2018-11-02",8.0951,8.0951,8.0378,8.0521,129500.0],["2018-11-05",8.0855,8.1809,8.0521,8.1046,200700.0],["2018-11-06",8.3622,8.7772,8.1571,8.4481,492300.0],["2018-11-07",8.5244,8.584,8.3431,8.3479,231600.0],["2018-11-08",8.3097,8.3765,8.1905,8.2096,565100.0],["2018-11-09",8.1571,8.2,8.014,8.1094,138000.0],["2018-11-12",8.1332,8.1332,8.0235,8.0617,110400.0],["2018-11-13",8.0714,8.2129,8.0471,8.1056,151100.0],["2018-11-14",8.2519,8.286,8.1743,8.2177,96800.0],["2018-11-15",8.1495,8.3445,8.1495,8.3007,522600.0],["2018-11-16",8.2909,8.4118,8.2665,8.3007,124100.0],["2018-11-19",8.2958,8.4079,8.2714,8.4031,187600.0],["2018-11-20",8.2909,8.3153,8.0763,8.0763,299700.0],["2018-11-21",8.13,8.3055,8.13,8.3055,152700.0],["2018-11-23",8.1641,8.169,8.0714,8.0861,54800.0],["2018-11-26",8.2031,8.2665,8.1251,8.2568,157500.0],["2018-11-27",8.1836,8.2421,8.0714,8.13,83300.0],["2018-11-28",8.1056,8.1348,7.93,8.047,179700.0],["2018-11-29",8.0714,8.2616,8.0714,8.2275,130200.0],["2018-11-30",8.1787,8.247,8.0958,8.169,108100.0],["2018-12-03",8.286,8.3933,8.1739,8.2226,126300.0],["2018-12-04",8.2421,8.2421,8.0275,8.0422,269000.0],["2018-12-06",7.9593,8.0373,7.7691,7.9739,366000.0],["2018-12-07",8.1348,8.2568,8.0714,8.1153,127300.0],["2018-12-10",8.0958,8.1543,7.9446,8.1348,158300.0],["2018-12-11",8.3153,8.325,8.047,8.047,168200.0],["2018-12-12",8.0568,8.2763,8.0568,8.1641,113900.0],["2018-12-13",8.169,8.2299,8.0958,8.1056,71700.0],["2018-12-14",8.0763,8.088,7.9934,8.0519,97000.0],["2018-12-17",8.0129,8.0641,7.8471,7.852,186200.0],["2018-12-18",7.8568,7.8812,7.6959,7.7252,358500.0],["2018-12-19",7.7349,7.8812,7.6423,7.6666,261900.0],["2018-12-20",7.6471,7.6822,7.4277,7.5496,292100.0],["2018-12-21",7.5447,7.8032,7.5447,7.6813,469500.0],["2018-12-24",7.6715,7.7398,7.4374,7.6813,176100.0],["2018-12-26",7.7544,7.8617,7.574,7.6813,291700.0],["2018-12-27",7.5593,7.7057,7.5593,7.6764,194100.0],["2018-12-28",7.6618,7.6959,7.5886,7.6227,226600.0],["2018-12-31",7.6715,7.6715,7.5057,7.5496,149200.0],["2019-01-02",7.4813,7.574,7.4521,7.5593,177100.0],["2019-01-03",7.5593,7.5886,7.4423,7.5106,137500.0],["2019-01-04",7.613,7.7398,7.5106,7.6276,389500.0],["2019-01-07",7.7105,7.9471,7.6813,7.7934,364200.0],["2019-01-08",7.8568,8.1495,7.8081,8.047,276600.0],["2019-01-09",8.1641,8.1641,7.9105,7.9544,301000.0],["2019-01-10",7.9251,8.0032,7.8715,7.8715,131600.0],["2019-01-11",7.8471,7.891,7.8032,7.852,168600.0],["2019-01-14",7.8325,7.8715,7.7886,7.813,120700.0],["2019-01-15",7.8032,7.8768,7.8032,7.813,54000.0],["2019-01-16",7.8373,7.8666,7.8081,7.8325,32300.0],["2019-01-17",7.8276,7.8817,7.8276,7.8617,56400.0],["2019-01-18",7.8715,8.047,7.8715,8.008,149500.0],["2019-01-22",8.008,8.0227,7.8764,7.9105,130200.0],["2019-01-23",7.9251,7.9495,7.8227,7.9495,198600.0],["2019-01-24",7.9349,8.0373,7.8764,7.9739,117700.0],["2019-01-25",8.0178,8.1348,7.9885,8.1202,189400.0],["2019-01-28",7.9836,8.1348,7.9836,8.1251,87900.0],["2019-01-29",8.1446,8.1738,8.0958,8.1543,138300.0],["2019-01-30",8.1446,8.2592,8.0812,8.2226,48900.0],["2019-01-31",8.1934,8.3055,8.1592,8.2616,148900.0],["2019-02-01",8.3007,8.4128,8.2563,8.4079,72500.0],["2019-02-04",8.3738,8.5689,8.3348,8.5494,129800.0],["2019-02-05",8.5786,8.6616,8.5104,8.5445,100800.0],["2019-02-06",8.5835,8.6274,8.4518,8.4811,73700.0],["2019-02-07",8.4909,8.5035,8.3348,8.3348,157100.0],["2019-02-08",8.3348,8.365,8.2421,8.2421,133100.0],["2019-02-11",8.2763,8.3982,8.1934,8.3933,78700.0],["2019-02-12",8.4421,8.5786,8.425,8.5445,94400.0],["2019-02-13",8.6225,8.6762,8.5591,8.6177,127000.0],["2019-02-14",8.6323,8.7786,8.6323,8.764,84400.0],["2019-02-15",8.8038,8.9333,8.7739,8.8885,126400.0],["2019-02-19",8.8486,8.9631,8.8486,8.9482,119700.0],["2019-02-20",8.9631,9.0627,8.8934,8.9731,156900.0],["2019-02-21",8.9631,9.1325,8.9631,9.0528,153300.0],["2019-02-22",9.1175,9.1275,9.0378,9.0378,103100.0],["2019-02-25",9.0578,9.0876,8.9736,9.0677,98300.0],["2019-02-26",9.1474,9.1474,8.749,8.8436,144000.0],["2019-02-27",8.9482,9.237,8.8586,9.0677,128000.0],["2019-02-28",9.0727,9.0727,8.8735,8.8835,76800.0],["2019-03-01",8.9283,8.9731,8.744,8.7889,112800.0],["2019-03-04",8.8138,8.8287,8.6146,8.7988,183500.0],["2019-03-05",8.8187,8.8636,8.6893,8.8187,88100.0],["2019-03-06",8.7789,8.7988,8.7092,8.7142,64000.0],["2019-03-07",8.759,8.8337,8.6395,8.6943,163700.0],["2019-03-08",8.6245,8.6295,8.4552,8.6196,234600.0],["2019-03-11",8.6295,8.6793,8.5747,8.6295,111600.0],["2019-03-12",8.6295,8.6888,8.5648,8.6046,159700.0],["2019-03-13",8.6146,8.7192,8.51,8.6793,129600.0],["2019-03-14",8.6893,8.7689,8.6694,8.7042,71900.0],["2019-03-15",8.7042,8.8038,8.6793,8.8038,269700.0],["2019-03-18",8.7889,9.0428,8.764,9.0428,110300.0],["2019-03-19",9.0627,9.0627,8.8735,8.9781,127500.0],["2019-03-20",8.988,9.0129,8.9482,8.9582,54400.0],["2019-03-21",8.9582,8.998,8.9383,8.993,44600.0],["2019-03-22",8.9631,9.0329,8.8078,8.8237,54000.0],["2019-03-25",8.8387,8.8387,8.6943,8.749,93500.0],["2019-03-26",8.8337,8.9129,8.7739,8.8038,56700.0],["2019-03-27",8.7789,8.8337,8.6843,8.6992,59700.0],["2019-03-28",8.7192,8.7689,8.6694,8.7341,49100.0],["2019-03-29",8.749,8.8237,8.6992,8.7839,57900.0],["2019-04-01",8.8536,8.9631,8.8387,8.8785,50300.0],["2019-04-02",8.9134,9.0129,8.7988,8.9134,80600.0],["2019-04-03",8.9432,9.0428,8.7689,8.7938,87700.0],["2019-04-04",8.8088,8.8885,8.7341,8.8586,83500.0],["2019-04-05",8.8785,8.9582,8.8387,8.9532,48800.0],["2019-04-08",8.9582,8.993,8.8934,8.988,83300.0],["2019-04-09",8.9482,8.9856,8.8337,8.8636,74800.0],["2019-04-10",8.9134,8.9134,8.8038,8.8287,58400.0],["2019-04-11",8.7889,8.7938,8.6943,8.754,94900.0],["2019-04-12",8.8387,8.8934,8.7689,8.8934,181000.0],["2019-04-15",8.8387,8.8885,8.6295,8.7391,169000.0],["2019-04-16",8.759,8.7694,8.6494,8.7042,70900.0],["2019-04-17",8.7341,8.7341,8.6345,8.6644,127400.0],["2019-04-18",8.8088,9.0478,8.7291,8.9681,1251900.0],["2019-04-22",9.0329,9.2126,8.9731,9.1673,298500.0],["2019-04-23",9.1723,9.1882,9.0279,9.0777,121500.0],["2019-04-24",9.0976,9.2121,9.0777,9.1125,188100.0],["2019-04-25",9.0976,9.1275,8.9631,9.0229,80700.0],["2019-04-26",9.0179,9.0279,8.9333,9.008,44700.0],["2019-04-29",9.0129,9.0329,8.9532,8.9631,78400.0],["2019-04-30",9.0827,9.0827,8.9134,9.0279,107600.0],["2019-05-01",9.0129,9.0129,8.886,8.9532,106900.0],["2019-05-02",8.9333,9.0329,8.8885,8.9631,660800.0],["2019-05-03",8.9781,9.1822,8.9631,9.0329,232900.0],["2019-05-06",9.0329,9.2569,8.998,9.252,181800.0],["2019-05-07",9.0179,9.3466,8.9134,9.3466,278100.0],["2019-05-08",9.2221,9.2569,8.8984,8.9383,254000.0],["2019-05-09",8.9582,8.9731,8.7889,8.8586,275800.0],["2019-05-10",8.8436,8.8934,8.744,8.8536,102800.0],["2019-05-13",8.8536,8.8616,8.6146,8.7192,266700.0],["2019-05-14",8.7391,8.8411,8.7391,8.7988,118100.0],["2019-05-15",8.7378,8.8751,8.7225,8.87,113000.0],["2019-05-16",8.9005,8.9005,8.7378,8.7581,120800.0],["2019-05-17",8.7581,8.8141,8.6666,8.7429,128800.0],["2019-05-20",8.6768,8.7734,8.6666,8.6717,108100.0],["2019-05-21",8.6259,8.7683,8.6208,8.6768,228800.0],["2019-05-22",8.6462,8.6818,8.4581,8.5903,186300.0],["2019-05-23",8.4784,8.6208,8.3513,8.4021,135100.0],["2019-05-24",8.4733,8.4784,8.3919,8.4428,82900.0],["2019-05-28",8.4326,8.4372,8.2648,8.3106,100000.0],["2019-05-29",8.3106,8.4326,8.2241,8.3665,284900.0],["2019-05-30",8.3411,8.3563,8.1783,8.3157,342300.0],["2019-05-31",8.2292,8.3665,8.219,8.3055,177800.0],["2019-06-03",8.3157,8.4123,8.2495,8.3716,237400.0],["2019-06-04",8.3767,8.4581,8.275,8.4377,227700.0],["2019-06-05",8.4377,8.4631,8.3106,8.3157,112300.0],["2019-06-06",8.2902,8.3411,8.2241,8.2902,113100.0],["2019-06-07",8.3055,8.4072,8.2343,8.3309,148800.0],["2019-06-10",8.3767,8.393,8.2495,8.2902,116900.0],["2019-06-11",8.3055,8.3258,8.0207,8.2699,1126000.0],["2019-06-12",8.2139,8.2546,8.0054,8.0156,353900.0],["2019-06-13",8.1936,8.2088,8.0003,8.0105,838700.0],["2019-06-14",8.0766,8.1275,7.924,7.9749,708300.0],["2019-06-17",7.98,8.0105,7.8376,7.863,201300.0],["2019-06-18",7.8833,7.9825,7.863,7.9749,308300.0],["2019-06-19",8.0105,8.0359,7.9393,7.9393,94900.0],["2019-06-20",8.0715,8.102,7.954,7.9647,406200.0],["2019-06-21",7.9596,8.0003,7.8935,7.9698,409600.0],["2019-06-24",7.9698,8.0308,7.8121,7.8427,267400.0],["2019-06-25",7.802,7.863,7.7104,7.7155,224700.0],["2019-06-26",7.7358,7.8747,7.6545,7.6952,231600.0],["2019-06-27",7.6545,7.7969,7.5782,7.7714,162800.0],["2019-06-28",7.7562,7.9139,7.7333,7.8833,210500.0],["2019-07-01",8.0003,8.0003,7.7816,7.8121,149600.0],["2019-07-02",7.8121,7.8172,7.6906,7.8121,89300.0],["2019-07-03",7.802,7.8172,7.7257,7.7664,76400.0],["2019-07-05",7.7104,7.8274,7.7053,7.807,71500.0],["2019-07-08",7.7765,7.8121,7.7053,7.7155,54700.0],["2019-07-09",7.7155,7.8477,7.6392,7.7918,117300.0],["2019-07-10",7.8325,7.8935,7.7562,7.7918,459100.0],["2019-07-11",7.9037,7.9545,7.8274,7.8528,182500.0],["2019-07-12",7.8477,7.9393,7.7816,7.9088,313900.0],["2019-07-15",7.9139,7.9139,7.7002,7.7104,134000.0],["2019-07-16",7.7053,7.7816,7.6443,7.7104,172800.0],["2019-07-17",7.7053,7.7104,7.5477,7.5578,209400.0],["2019-07-18",7.5629,7.6316,7.5477,7.624,75500.0],["2019-07-19",7.6138,7.624,7.5324,7.5731,213300.0],["2019-07-22",7.5731,7.6275,7.5451,7.5833,72900.0],["2019-07-23",7.5985,7.6952,7.5578,7.6799,161900.0],["2019-07-24",7.6799,7.8477,7.6392,7.7765,182600.0],["2019-07-25",7.7765,7.7913,7.6341,7.6545,100300.0],["2019-07-26",7.6494,7.6824,7.5578,7.5934,412300.0],["2019-07-29",7.5782,7.5985,7.5375,7.5782,224200.0],["2019-07-30",7.5782,7.6494,7.5273,7.6087,149300.0],["2019-07-31",7.6341,7.7155,7.5527,7.629,176500.0],["2019-08-01",7.6341,7.6952,7.5782,7.6087,194200.0],["2019-08-02",7.6189,7.6341,7.5426,7.6138,502000.0],["2019-08-05",7.5273,7.5934,7.4053,7.507,164800.0],["2019-08-06",7.5019,7.6545,7.3493,7.4358,351800.0],["2019-08-07",7.3188,7.3747,7.1255,7.1916,301300.0],["2019-08-08",7.3391,7.4968,7.2527,7.4307,257400.0],["2019-08-09",7.4714,7.5273,7.3447,7.3697,118900.0],["2019-08-12",7.3493,7.3915,7.2781,7.334,72200.0],["2019-08-13",7.39,7.4358,7.2679,7.334,211900.0],["2019-08-14",7.3079,7.3132,7.1044,7.2349,375900.0],["2019-08-15",7.1983,7.2349,7.1252,7.1618,199000.0],["2019-08-16",7.2296,7.261,7.1827,7.2244,296000.0],["2019-08-19",7.2244,7.4645,7.2192,7.4541,127700.0],["2019-08-20",7.5011,7.5533,7.4123,7.475,124300.0],["2019-08-21",7.475,7.5115,7.4118,7.4906,190700.0],["2019-08-22",7.4959,7.5637,7.4019,7.4489,122800.0],["2019-08-23",7.4332,7.4489,7.2766,7.3445,148400.0],["2019-08-26",7.3549,7.4384,7.3393,7.3549,120800.0],["2019-08-27",7.3758,7.3873,7.1722,7.2557,153800.0],["2019-08-28",7.3027,7.4854,7.2662,7.428,148700.0],["2019-08-29",7.4384,7.4807,7.3862,7.4384,139400.0],["2019-08-30",7.4384,7.4593,7.345,7.4332,66400.0],["2019-09-03",7.3497,7.381,7.2975,7.3497,87500.0],["2019-09-04",7.4176,7.4285,7.3393,7.4071,71500.0],["2019-09-05",7.475,7.4771,7.3601,7.3758,60400.0],["2019-09-06",7.3341,7.7047,7.3236,7.7047,706900.0],["2019-09-09",7.6733,7.8038,7.5898,7.7308,492400.0],["2019-09-10",7.7725,7.8665,7.7151,7.7882,144000.0],["2019-09-11",7.783,7.783,7.6264,7.7151,153500.0],["2019-09-12",7.6994,7.7412,7.5794,7.6316,153600.0],["2019-09-13",7.6733,7.7255,7.5376,7.6838,380600.0],["2019-09-16",7.9187,8.1431,7.7621,8.0857,278200.0],["2019-09-17",8.1066,8.1066,7.8456,7.9239,272900.0],["2019-09-18",7.9291,7.9343,7.7516,7.7516,96000.0],["2019-09-19",7.7882,7.8232,7.6211,7.6472,91200.0],["2019-09-20",7.6472,7.6796,7.4489,7.4489,877900.0],["2019-09-23",7.4593,7.5898,7.4593,7.522,192700.0],["2019-09-24",7.5167,7.5167,7.4123,7.4176,77300.0],["2019-09-25",7.4123,7.4593,7.3758,7.4123,507300.0],["2019-09-26",7.4332,7.4426,7.2818,7.2818,278900.0],["2019-09-27",7.2766,7.428,7.2714,7.4019,89200.0],["2019-09-30",7.3862,7.4384,7.3601,7.4332,121600.0],["2019-10-01",7.5063,7.5063,7.2401,7.2401,199400.0],["2019-10-02",7.2505,7.2766,7.1044,7.1252,191800.0],["2019-10-03",7.1409,7.3027,7.0992,7.2192,149500.0],["2019-10-04",7.2192,7.2453,7.0417,7.1096,183900.0],["2019-10-07",7.0731,7.1252,6.9687,6.9791,236100.0],["2019-10-08",6.9634,6.9791,6.7807,6.8695,352600.0],["2019-10-09",6.8904,6.9321,6.8121,6.8277,204000.0],["2019-10-10",6.8121,6.8982,6.7546,6.786,291300.0],["2019-10-11",6.8486,6.9154,6.8486,6.8956,244700.0],["2019-10-14",6.9008,6.9452,6.8173,6.9373,91600.0],["2019-10-15",6.9321,6.953,6.8643,6.8747,156700.0],["2019-10-16",6.8643,6.9687,6.8382,6.8904,120600.0],["2019-10-17",6.9373,6.9791,6.906,6.9217,228200.0],["2019-10-18",6.9426,6.9687,6.8225,6.8225,200900.0],["2019-10-21",6.8329,6.9373,6.8277,6.8799,146100.0],["2019-10-22",6.906,7.0052,6.8851,6.9739,207600.0],["2019-10-23",6.9739,7.0417,6.9373,6.9582,149000.0],["2019-10-24",6.953,7.0522,6.953,7.0156,147100.0],["2019-10-25",7.0052,7.0678,6.9582,7.0574,274000.0],["2019-10-28",7.0574,7.1618,7.0261,7.0783,181600.0],["2019-10-29",7.0626,7.0731,6.9165,6.9165,451400.0],["2019-10-30",6.9165,6.9373,6.8329,6.8538,143700.0],["2019-10-31",6.8643,6.906,6.739,6.8225,329700.0],["2019-11-01",6.8173,6.8841,6.7599,6.8277,403200.0],["2019-11-04",6.8382,7.0991,6.8382,6.9425,475300.0],["2019-11-05",6.8643,6.9791,6.5406,6.8538,636900.0],["2019-11-06",6.906,6.9217,6.7264,6.786,603300.0],["2019-11-07",6.8173,6.9478,6.7912,6.8277,583300.0],["2019-11-08",6.8486,6.9478,6.7599,6.9478,613100.0],["2019-11-11",6.9791,6.9895,6.8851,6.9478,459400.0],["2019-11-12",6.9843,6.9843,6.8695,6.9217,464300.0],["2019-11-13",6.9163,6.9324,6.7821,6.8304,387700.0],["2019-11-14",6.8196,6.868,6.6317,6.6532,407200.0],["2019-11-15",6.6532,6.7015,6.621,6.6424,302000.0],["2019-11-18",6.6049,6.6317,6.3659,6.4813,735000.0],["2019-11-19",6.4545,6.4813,6.3729,6.4115,442300.0],["2019-11-20",6.4169,6.4545,6.3847,6.4223,270000.0],["2019-11-21",6.4438,6.4652,6.3203,6.4008,363300.0],["2019-11-22",6.3954,6.4545,6.3901,6.4223,312500.0],["2019-11-25",6.4169,6.4384,6.3793,6.4384,222900.0],["2019-11-26",6.3686,6.3847,6.1108,6.1269,683500.0],["2019-11-27",6.1216,6.1656,6.041,6.1377,403500.0],["2019-11-29",6.1538,6.4169,6.1538,6.374,287000.0],["2019-12-02",6.4277,6.4438,6.2934,6.2934,397300.0],["2019-12-03",6.3203,6.4196,6.229,6.3095,512400.0],["2019-12-04",6.3149,6.4089,6.2988,6.4008,215000.0],["2019-12-05",6.3954,6.433,6.3095,6.331,242100.0],["2019-12-06",6.3578,6.4276,6.331,6.4276,246900.0],["2019-12-09",6.3954,6.5136,6.3686,6.4706,221500.0],["2019-12-10",6.4545,6.4975,6.4169,6.4652,214600.0],["2019-12-11",6.4438,6.4867,6.4062,6.4062,214800.0],["2019-12-12",6.4062,6.5189,6.4062,6.5082,242200.0],["2019-12-13",6.5297,6.535,6.4545,6.5189,812600.0],["2019-12-16",6.4975,6.68,6.4438,6.4921,461000.0],["2019-12-17",6.4975,6.68,6.4975,6.6747,349600.0],["2019-12-18",6.6693,6.7821,6.6263,6.7069,277100.0],["2019-12-19",6.6854,6.7767,6.6693,6.7552,180400.0],["2019-12-20",6.7552,6.8948,6.621,6.8143,2657200.0],["2019-12-23",6.7928,6.8572,6.7337,6.8358,412700.0],["2019-12-24",6.8572,6.9485,6.8304,6.927,179800.0],["2019-12-26",6.927,7.0935,6.9109,7.0667,386500.0],["2019-12-27",7.0935,7.1096,6.9324,6.9646,301400.0],["2019-12-30",6.9485,7.0022,6.8572,6.868,723000.0],["2019-12-31",6.8519,6.8519,6.7982,6.8304,353200.0],["2020-01-02",6.825,6.97,6.8223,6.9646,180800.0],["2020-01-03",6.9915,7.0881,6.9593,7.0505,367200.0],["2020-01-06",7.0774,7.268,7.0613,7.1526,284200.0],["2020-01-07",7.1418,7.1633,7.0613,7.1472,195400.0],["2020-01-08",7.1472,7.1472,6.9056,6.9539,217700.0],["2020-01-09",7.0398,7.1526,6.97,7.0935,318400.0],["2020-01-10",7.0935,7.1579,6.9915,7.0183,251400.0],["2020-01-13",7.0076,7.0151,6.9217,6.9539,237700.0],["2020-01-14",6.927,6.927,6.7176,6.9109,343300.0],["2020-01-15",6.9217,6.9217,6.7874,6.7928,157100.0],["2020-01-16",6.8089,6.8545,6.7176,6.723,169100.0],["2020-01-17",6.7659,6.7874,6.5265,6.5565,627500.0],["2020-01-21",6.5189,6.5189,6.3793,6.3901,529600.0],["2020-01-22",6.3417,6.3793,6.2612,6.2934,383000.0],["2020-01-23",6.2612,6.2811,6.0786,6.1538,332000.0],["2020-01-24",6.1592,6.1592,5.9497,5.9658,446700.0],["2020-01-27",5.9229,6.0195,5.8531,5.9605,547100.0],["2020-01-28",5.9605,6.0195,5.8692,5.8692,408500.0],["2020-01-29",5.8799,5.9068,5.6866,5.7027,572300.0],["2020-01-30",5.6812,5.743,5.3859,5.5577,863800.0],["2020-01-31",5.5524,5.5524,5.3698,5.3913,787200.0],["2020-02-03",5.3591,5.3779,5.2194,5.3,634000.0],["2020-02-04",5.343,5.3698,5.2356,5.3537,836200.0],["2020-02-05",5.3805,5.4718,5.343,5.4289,518900.0],["2020-02-06",5.4396,5.4557,5.0852,5.1711,1553000.0],["2020-02-07",5.1819,5.3591,5.1067,5.2839,708100.0],["2020-02-10",5.2946,5.3966,5.2785,5.3483,505600.0],["2020-02-11",5.3698,5.6007,5.3429,5.5524,311600.0],["2020-02-12",5.6276,5.6812,5.5792,5.6598,312000.0],["2020-02-13",5.4608,5.5791,5.4553,5.5161,473200.0],["2020-02-14",5.5271,5.6542,5.5216,5.5437,366800.0],["2020-02-18",5.5271,5.6432,5.505,5.6321,237800.0],["2020-02-19",5.6764,5.715,5.5879,5.6321,185800.0],["2020-02-20",5.6763,5.8753,5.6708,5.7316,578100.0],["2020-02-21",5.505,5.6045,5.4718,5.5934,870400.0],["2020-02-24",5.4995,5.5824,5.4276,5.5105,327100.0],["2020-02-25",5.0573,5.1513,4.8528,4.9357,1992700.0],["2020-02-26",4.9081,4.9744,4.7506,4.7699,732500.0],["2020-02-27",4.6925,4.8583,4.477,4.7754,949300.0],["2020-02-28",4.7091,4.8915,4.6699,4.8915,785500.0],["2020-03-02",4.9523,5.0076,4.7865,4.9081,479500.0],["2020-03-03",4.9026,4.9302,4.7091,4.7975,475500.0],["2020-03-04",4.8252,4.8694,4.698,4.7367,330200.0],["2020-03-05",4.6981,4.7257,4.6151,4.6981,182300.0],["2020-03-06",4.6649,4.6649,4.3388,4.4051,568600.0],["2020-03-09",3.8082,4.0569,3.6479,3.9021,771700.0],["2020-03-10",4.3112,4.3112,3.9408,4.0016,396500.0],["2020-03-11",3.9187,3.9187,3.5871,3.5871,542000.0],["2020-03-12",3.3052,3.3992,3.2223,3.2223,530600.0],["2020-03-13",3.3992,3.7695,3.2665,3.6866,623700.0],["2020-03-16",3.3107,3.4655,3.1228,3.1283,311800.0],["2020-03-17",3.1283,3.1836,2.7304,2.7359,2288000.0],["2020-03-18",2.4894,2.7249,2.4043,2.5369,664100.0],["2020-03-19",2.5535,2.6751,2.233,2.2827,892500.0],["2020-03-20",2.3656,2.653,2.3214,2.5369,730300.0],["2020-03-23",2.349,2.4927,2.2661,2.2993,421400.0],["2020-03-24",2.3103,2.4209,2.2799,2.3711,583100.0],["2020-03-25",2.3988,2.6917,2.3546,2.5204,609700.0],["2020-03-26",2.548,2.6784,2.2661,2.3932,692600.0],["2020-03-27",2.4043,2.5369,2.3324,2.3932,339400.0],["2020-03-30",2.4927,2.5038,2.233,2.3159,387400.0],["2020-03-31",2.4209,2.6751,2.3546,2.5867,699700.0],["2020-04-01",2.5812,2.6,2.3932,2.4872,243500.0],["2020-04-02",2.548,2.9736,2.5259,2.7359,727100.0],["2020-04-03",2.7912,2.8636,2.6972,2.8465,255700.0],["2020-04-06",2.8465,3.0344,2.8133,2.9404,495800.0],["2020-04-07",3.051,3.2555,3.0233,3.2057,326200.0],["2020-04-08",3.2334,3.4445,3.2168,3.3881,530500.0],["2020-04-09",3.4766,3.8413,3.366,3.5926,601000.0],["2020-04-13",3.7142,3.7363,3.3329,3.4544,334100.0],["2020-04-14",3.4655,3.5097,3.2168,3.2886,265000.0],["2020-04-15",3.2334,3.2389,2.8741,3.0897,421700.0],["2020-04-16",3.0344,3.1129,2.6364,2.7083,516100.0],["2020-04-17",2.7691,2.9349,2.7691,2.8575,458100.0],["2020-04-20",2.5977,3.0289,2.5977,2.8852,1028700.0],["2020-04-21",2.8078,3.1505,2.7691,3.1173,912400.0],["2020-04-22",3.1781,3.2721,3.1505,3.1505,853000.0],["2020-04-23",2.9349,3.2389,2.9017,3.1891,1005300.0],["2020-04-24",3.2334,3.3743,3.1007,3.2886,361100.0],["2020-04-27",3.1781,3.2499,3.0676,3.1505,563700.0],["2020-04-28",3.1781,3.366,3.1781,3.2997,458300.0],["2020-04-29",3.366,3.5871,3.3633,3.5539,864500.0],["2020-04-30",3.5429,3.6755,3.3715,3.3715,652200.0],["2020-05-01",3.3494,3.3494,3.1007,3.167,626800.0],["2020-05-04",3.0399,3.1947,2.9625,3.1173,1088900.0],["2020-05-05",3.4268,3.869,3.3411,3.3881,743000.0],["2020-05-06",3.4047,3.5484,3.3218,3.3771,681600.0],["2020-05-07",3.4544,3.7032,3.3715,3.4047,431400.0],["2020-05-08",3.4434,3.7474,3.4434,3.7253,279200.0],["2020-05-11",3.7032,3.775,3.6313,3.7308,164200.0],["2020-05-12",3.7861,3.796,3.659,3.67,199200.0],["2020-05-13",3.6197,3.6555,3.3287,3.3455,274200.0],["2020-05-14",3.3511,3.5022,3.256,3.4071,195900.0],["2020-05-15",3.3903,3.4742,3.3399,3.4238,298900.0],["2020-05-18",3.519,3.7204,3.4574,3.5134,392300.0],["2020-05-19",3.5245,3.6868,3.4518,3.642,400100.0],["2020-05-20",3.642,3.8155,3.642,3.7148,329900.0],["2020-05-21",3.7651,3.806,3.6868,3.7651,201900.0],["2020-05-22",3.7651,3.7651,3.6197,3.7148,123000.0],["2020-05-26",3.7763,3.8166,3.7097,3.7595,161500.0],["2020-05-27",3.7987,3.8826,3.6141,3.7483,211500.0],["2020-05-28",3.7371,3.7483,3.6085,3.6141,378200.0],["2020-05-29",3.6085,3.6253,3.5134,3.5469,165700.0],["2020-06-01",3.5581,3.7148,3.5134,3.6141,345500.0],["2020-06-02",3.6308,3.7483,3.6253,3.6924,152000.0],["2020-06-03",3.7427,3.8378,3.698,3.8378,332400.0],["2020-06-04",3.8602,4.4141,3.8155,4.3637,598800.0],["2020-06-05",4.6099,4.7777,4.4197,4.4644,1753700.0],["2020-06-08",4.6155,4.7106,4.3861,4.4756,444100.0],["2020-06-09",4.442,4.442,4.1847,4.2406,437300.0],["2020-06-10",4.3078,4.3749,4.1232,4.3022,267000.0],["2020-06-11",4.1623,4.2574,3.9609,3.9721,374500.0],["2020-06-12",4.0281,4.1791,3.9839,4.1176,145300.0],["2020-06-15",3.9329,4.1959,3.9162,4.1567,355600.0],["2020-06-16",4.2295,4.2826,4.0504,4.0952,422700.0],["2020-06-17",4.1344,4.1847,4.0281,4.0337,939000.0],["2020-06-18",3.9777,4.1344,3.9581,3.9945,873000.0],["2020-06-19",4.0896,4.112,3.8602,3.8602,906100.0],["2020-06-22",3.8602,3.8714,3.6476,3.7539,1130100.0],["2020-06-23",3.849,3.8826,3.7595,3.7875,808400.0],["2020-06-24",3.726,3.7467,3.5413,3.5637,969100.0],["2020-06-25",3.5245,3.6364,3.4843,3.5301,165400.0],["2020-06-26",3.4798,3.4859,3.3287,3.4742,237700.0],["2020-06-29",3.4798,3.5861,3.4238,3.5245,402200.0],["2020-06-30",3.5413,3.6532,3.4462,3.6364,191000.0],["2020-07-01",3.6644,3.698,3.4882,3.5078,227500.0],["2020-07-02",3.5749,3.5917,3.4798,3.5525,195700.0],["2020-07-06",3.6197,3.6476,3.5134,3.5973,247400.0],["2020-07-07",3.5973,3.6141,3.5078,3.5637,132700.0],["2020-07-08",3.5637,3.5749,3.435,3.5413,175500.0],["2020-07-09",3.5245,3.5245,3.3875,3.4518,212600.0],["2020-07-10",3.4406,3.519,3.4171,3.5078,240100.0],["2020-07-13",3.5245,3.5301,3.4574,3.4742,570300.0],["2020-07-14",3.4686,3.6141,3.4686,3.5973,532000.0],["2020-07-15",3.7036,3.849,3.6364,3.7763,452400.0],["2020-07-16",3.7595,3.7931,3.6756,3.6924,179200.0],["2020-07-17",3.7092,3.7204,3.5581,3.5749,241900.0],["2020-07-20",3.5749,3.6644,3.5078,3.5525,463700.0],["2020-07-21",3.5637,3.67,3.5581,3.67,656800.0],["2020-07-22",3.642,3.726,3.5917,3.6588,163400.0],["2020-07-23",3.6588,3.7539,3.6085,3.726,266500.0],["2020-07-24",3.7707,3.8602,3.6476,3.6476,269600.0],["2020-07-27",3.6364,3.7092,3.5581,3.6756,306500.0],["2020-07-28",4.1064,4.2351,4.0001,4.0113,652300.0],["2020-07-29",4.0113,4.1735,3.9665,4.0784,262000.0],["2020-07-30",4.056,4.056,3.9162,3.9945,390500.0],["2020-07-31",3.9665,3.9889,3.8826,3.9218,265800.0],["2020-08-03",3.9441,4.1008,3.9044,4.084,551600.0],["2020-08-04",4.0281,4.0812,3.9162,4.056,284800.0],["2020-08-05",4.1064,4.1847,4.0001,4.0448,954100.0],["2020-08-06",4.056,4.1567,3.9833,4.1455,224100.0],["2020-08-07",4.1344,4.1847,4.0448,4.1008,295200.0],["2020-08-10",4.112,4.2406,4.0616,4.2183,836600.0],["2020-08-11",4.263,4.3749,4.1008,4.1008,871900.0],["2020-08-12",4.1847,4.1847,4.056,4.1567,564900.0],["2020-08-13",4.1682,4.1682,4.054,4.0939,361300.0],["2020-08-14",4.0711,4.1624,4.054,4.1624,297900.0],["2020-08-17",4.1168,4.1624,4.1053,4.1053,218000.0],["2020-08-18",4.0768,4.2047,4.0311,4.0996,365200.0],["2020-08-19",4.1053,4.1053,4.0425,4.0711,222900.0],["2020-08-20",4.054,4.054,3.9398,3.9455,405700.0],["2020-08-21",3.9854,3.9854,3.8941,3.9455,220900.0],["2020-08-24",3.9683,4.1624,3.9597,4.0368,345400.0],["2020-08-25",4.054,4.1253,3.9969,4.014,437900.0],["2020-08-26",3.9969,4.0197,3.9626,3.9626,161000.0],["2020-08-27",3.9854,4.014,3.934,3.9626,109800.0],["2020-08-28",3.9626,4.0597,3.9626,4.0197,429400.0],["2020-08-31",4.014,4.0191,3.9283,3.9911,197900.0],["2020-09-01",3.974,4.0197,3.9398,3.9969,309800.0],["2020-09-02",3.9969,3.9969,3.837,3.8541,643200.0],["2020-09-03",3.8427,3.9112,3.7399,3.757,366400.0],["2020-09-04",3.7285,3.797,3.6428,3.7456,431100.0],["2020-09-08",3.6942,3.6942,3.5458,3.58,369000.0],["2020-09-09",3.6143,3.7171,3.5686,3.6143,351600.0],["2020-09-10",3.6029,3.6314,3.4373,3.4544,387900.0],["2020-09-11",3.4658,3.5344,3.4487,3.5229,328600.0],["2020-09-14",3.5229,3.6628,3.483,3.6086,343500.0],["2020-09-15",3.6428,3.7342,3.5743,3.58,413900.0],["2020-09-16",3.58,3.7628,3.58,3.6714,540900.0],["2020-09-17",3.6257,3.7456,3.6143,3.6371,328800.0],["2020-09-18",3.6257,3.7057,3.5743,3.5743,1182600.0],["2020-09-21",3.5743,3.5743,3.4316,3.4544,275900.0],["2020-09-22",3.4544,3.5344,3.3745,3.4259,459300.0],["2020-09-23",3.4259,3.4601,3.3688,3.3745,281000.0],["2020-09-24",3.3516,3.4396,3.3231,3.3745,224800.0],["2020-09-25",3.3574,3.3973,3.3117,3.3402,310300.0],["2020-09-28",3.3859,3.5915,3.3859,3.5344,499000.0],["2020-09-29",3.5401,3.5686,3.4316,3.5115,473300.0],["2020-09-30",3.5115,3.5458,3.4544,3.5058,269300.0],["2020-10-01",3.4773,3.5058,3.3802,3.4145,256100.0],["2020-10-02",3.3288,3.4887,3.3288,3.3973,219200.0],["2020-10-05",3.4316,3.5743,3.403,3.5686,259600.0],["2020-10-06",3.5743,3.6257,3.483,3.5058,255200.0],["2020-10-07",3.5229,3.5401,3.4487,3.4887,171300.0],["2020-10-08",3.5515,3.6428,3.4944,3.6428,290000.0],["2020-10-09",3.6428,3.6463,3.5401,3.5972,531600.0],["2020-10-12",3.5972,3.7256,3.5515,3.7114,529100.0],["2020-10-13",3.6714,3.7114,3.6086,3.6543,382900.0],["2020-10-14",3.6657,3.7342,3.58,3.5915,383600.0],["2020-10-15",3.5572,3.6999,3.4887,3.6771,426200.0],["2020-10-16",3.6771,3.6771,3.5572,3.5572,261000.0],["2020-10-19",3.5344,3.5572,3.4658,3.4773,385000.0],["2020-10-20",3.483,3.5515,3.4259,3.5401,274600.0],["2020-10-21",3.6543,3.6914,3.5058,3.58,830600.0],["2020-10-22",3.58,3.6942,3.5229,3.6543,815600.0],["2020-10-23",3.6543,3.6942,3.5572,3.5572,515500.0],["2020-10-26",3.5115,3.5858,3.5001,3.5686,714000.0],["2020-10-27",3.5686,3.5686,3.4544,3.4944,494100.0],["2020-10-28",3.4259,3.5344,3.2946,3.5058,435000.0],["2020-10-29",3.4773,3.5401,3.3802,3.5401,495600.0],["2020-10-30",3.483,3.5229,3.3973,3.4544,356400.0],["2020-11-02",3.4716,3.5629,3.4658,3.5344,552900.0],["2020-11-03",3.5515,3.5686,3.4145,3.4259,768200.0],["2020-11-04",3.4544,3.5858,3.4179,3.5743,631300.0],["2020-11-05",3.5629,3.7856,3.5401,3.7856,2200800.0],["2020-11-06",3.7628,3.7742,3.6771,3.757,780200.0],["2020-11-09",3.9969,4.0597,3.8598,3.9626,1472300.0],["2020-11-10",3.9398,4.1482,3.9226,4.1453,1211800.0],["2020-11-11",4.1681,4.1681,4.054,4.1225,335300.0],["2020-11-12",4.0525,4.14,3.9505,4.0059,434800.0],["2020-11-13",4.0117,4.1808,4.0117,4.1166,785300.0],["2020-11-16",4.1866,4.3032,4.1312,4.2216,1104200.0],["2020-11-17",4.1924,4.3324,4.1341,4.3091,420000.0],["2020-11-18",4.3382,4.4432,4.2799,4.3149,571900.0],["2020-11-19",4.3091,4.344,4.256,4.2857,400200.0],["2020-11-20",4.3091,4.3615,4.2274,4.3324,370000.0],["2020-11-23",4.3149,4.4082,4.2857,4.4024,610700.0],["2020-11-24",4.4315,4.5131,4.3499,4.414,640000.0],["2020-11-25",4.4198,4.4257,4.2741,4.3032,278200.0],["2020-11-27",4.2799,4.3324,4.2566,4.2799,110600.0],["2020-11-30",4.2216,4.2624,4.0642,4.0933,416000.0],["2020-12-01",4.1808,4.207,4.0233,4.0933,270600.0],["2020-12-02",4.0817,4.3207,4.0817,4.2099,345300.0],["2020-12-03",4.2099,4.2478,4.1808,4.2041,147900.0],["2020-12-04",4.2391,4.4024,4.2216,4.3032,485100.0],["2020-12-07",4.2974,4.3324,4.1749,4.2682,345900.0],["2020-12-08",4.2333,4.3149,4.2333,4.2799,160200.0],["2020-12-09",4.2857,4.344,4.1983,4.2158,331000.0],["2020-12-10",4.2041,4.3767,4.2041,4.3149,429000.0],["2020-12-11",4.2857,4.3266,4.2449,4.2566,153000.0],["2020-12-14",4.2624,4.3021,4.1225,4.14,383500.0],["2020-12-15",4.14,4.1691,4.0875,4.1166,382700.0],["2020-12-16",4.1283,4.1633,4.0642,4.0642,732700.0],["2020-12-17",4.1225,4.1575,4.07,4.07,594700.0],["2020-12-18",4.0817,4.0933,4.0292,4.0817,502500.0],["2020-12-21",4.0117,4.1225,3.9475,4.0583,233000.0],["2020-12-22",4.0467,4.0758,3.965,3.9884,412600.0],["2020-12-23",4.0117,4.1166,4.0059,4.0875,237500.0],["2020-12-24",4.0991,4.1341,4.0117,4.0117,170600.0],["2020-12-28",4.035,4.0653,3.8717,3.9359,670600.0],["2020-12-29",3.9709,4.0117,3.8659,3.93,379100.0],["2020-12-30",3.9242,4.0292,3.9242,3.9359,628600.0],["2020-12-31",3.9767,3.9825,3.8776,3.8951,912400.0],["2021-01-04",3.9417,4.2974,3.9067,4.2274,1453400.0],["2021-01-05",4.2333,4.3382,4.1983,4.2682,1266700.0],["2021-01-06",4.3382,4.4694,4.2857,4.3849,596100.0],["2021-01-07",4.4432,4.5831,4.3849,4.519,509200.0],["2021-01-08",4.5306,4.5627,4.4665,4.5423,373200.0],["2021-01-11",4.4957,4.6356,4.4782,4.5015,309800.0],["2021-01-12",4.5423,4.586,4.5131,4.5656,376600.0],["2021-01-13",4.5773,4.5872,4.4723,4.5598,498200.0],["2021-01-14",4.5598,4.6473,4.5073,4.6064,379800.0],["2021-01-15",4.5831,4.9796,4.5715,4.828,3809900.0],["2021-01-19",4.9563,5.035,4.8222,4.828,613000.0],["2021-01-20",4.8397,4.8455,4.6239,4.6881,305200.0],["2021-01-21",4.6939,4.8455,4.6408,4.828,789700.0],["2021-01-22",4.8105,4.8164,4.6939,4.8164,436400.0],["2021-01-25",4.8047,4.8513,4.7347,4.8397,353100.0],["2021-01-26",4.9096,5.0438,4.7639,4.9213,1365600.0],["2021-01-27",4.8863,5.1196,4.8047,4.9388,1112100.0],["2021-01-28",4.9505,5.0729,4.828,5.0554,636400.0],["2021-01-29",5.0204,5.0729,4.9038,4.9738,1003600.0],["2021-02-01",5.0438,5.1312,4.9854,5.1079,1105200.0],["2021-02-02",5.2245,5.3586,5.172,5.242,1064700.0],["2021-02-03",5.2595,5.3936,5.2537,5.3586,342400.0],["2021-02-04",5.4461,5.5977,5.347,5.586,716800.0],["2021-02-05",5.6735,5.6968,5.4811,5.5569,542800.0],["2021-02-08",5.5919,5.67,5.586,5.656,339600.0],["2021-02-09",5.6269,5.7785,5.5685,5.691,355800.0],["2021-02-10",5.7201,5.8309,5.6997,5.8193,527500.0],["2021-02-11",5.8309,5.9067,5.7085,5.7435,476000.0],["2021-02-12",5.5802,5.7939,5.5802,5.7642,380000.0],["2021-02-16",5.8414,5.9898,5.7702,5.7939,403300.0],["2021-02-17",5.7821,5.8295,5.6574,5.788,231200.0],["2021-02-18",5.7227,5.7761,5.5446,5.5446,421900.0],["2021-02-19",5.5921,5.7108,5.5268,5.6099,188000.0],["2021-02-22",5.6455,5.9601,5.6099,5.7524,393900.0],["2021-02-23",5.7524,5.7524,5.2656,5.5327,663500.0],["2021-02-24",5.5327,5.8889,5.4561,5.883,612000.0],["2021-02-25",5.8295,5.9008,5.509,5.5327,524900.0],["2021-02-26",5.4971,5.5624,5.1944,5.3012,879200.0],["2021-03-01",5.3665,5.5203,5.3487,5.4318,614400.0],["2021-03-02",5.4734,5.5268,5.4377,5.4912,443000.0],["2021-03-03",5.4852,5.6336,5.4852,5.5505,435900.0],["2021-03-04",5.5683,5.7524,5.414,5.6158,597700.0],["2021-03-05",5.7999,5.8533,5.5624,5.7049,491000.0],["2021-03-08",5.7583,5.8266,5.6099,5.6158,278100.0],["2021-03-09",5.6218,5.7108,5.5505,5.5624,222300.0],["2021-03-10",5.5387,5.7274,5.4912,5.6752,229100.0],["2021-03-11",5.7464,5.7464,5.6396,5.6811,237100.0],["2021-03-12",5.6752,5.7079,5.5446,5.5743,170400.0],["2021-03-15",5.5624,5.5921,5.4377,5.5565,387300.0],["2021-03-16",5.5149,5.5268,5.3606,5.4199,426100.0],["2021-03-17",5.4081,5.4437,5.2834,5.3487,578700.0],["2021-03-18",5.3724,5.3903,5.2062,5.2359,652700.0],["2021-03-19",5.3012,5.3606,5.2062,5.2893,1039500.0],["2021-03-22",5.3428,5.3428,5.1587,5.1706,347400.0],["2021-03-23",5.0697,5.1944,5.0281,5.0341,438100.0],["2021-03-24",5.0341,5.2478,5.0341,5.2062,341500.0],["2021-03-25",5.2359,5.2656,5.0727,5.2359,339900.0],["2021-03-26",5.2715,5.2893,5.2062,5.2537,199100.0],["2021-03-29",5.2537,5.2715,5.0341,5.0697,284400.0],["2021-03-30",5.0222,5.1338,4.9688,5.0459,335700.0],["2021-03-31",5.0044,5.23,5.0044,5.1765,329500.0],["2021-04-01",5.1706,5.4674,5.0816,5.4199,545600.0],["2021-04-05",5.3903,5.3903,5.2448,5.3012,223100.0],["2021-04-06",5.3546,5.4318,5.2656,5.325,144600.0],["2021-04-07",5.2953,5.3903,5.224,5.2953,146800.0],["2021-04-08",5.3071,5.3071,5.1944,5.2537,182800.0],["2021-04-09",5.2715,5.4674,5.2715,5.4615,339400.0],["2021-04-12",5.4615,5.5387,5.4259,5.4318,209300.0],["2021-04-13",5.4318,5.5209,5.4259,5.4377,267900.0],["2021-04-14",5.4971,5.9364,5.4734,5.877,1104000.0],["2021-04-15",5.877,5.9601,5.8058,5.9364,707400.0],["2021-04-16",5.9601,6.1382,5.9008,6.0551,712600.0],["2021-04-19",6.0076,6.1145,5.9423,5.9958,369200.0],["2021-04-20",5.9839,5.9839,5.6396,5.8533,413500.0],["2021-04-21",5.7524,6.0908,5.7494,6.0848,336900.0],["2021-04-22",6.0254,6.2095,5.9661,6.0076,457300.0],["2021-04-23",6.0789,6.1323,5.9067,5.9305,441400.0],["2021-04-26",5.9364,6.2214,5.9364,6.0848,240600.0],["2021-04-27",6.1739,6.1976,6.0492,6.1026,187400.0],["2021-04-28",6.162,6.2332,6.156,6.2214,260500.0],["2021-04-29",6.2451,6.2867,6.1204,6.2035,348000.0],["2021-04-30",6.162,6.2807,6.0908,6.0967,335400.0],["2021-05-03",6.1145,6.2154,6.0433,6.156,333500.0],["2021-05-04",5.972,6.346,5.9661,6.3045,532700.0],["2021-05-05",6.4054,6.4529,6.2807,6.3163,219100.0],["2021-05-06",6.3876,6.3876,6.1739,6.2748,263300.0],["2021-05-07",6.2985,6.4232,6.1739,6.3163,389900.0],["2021-05-10",6.352,6.441,6.3045,6.3876,271800.0],["2021-05-11",6.3223,6.3466,6.1382,6.257,349300.0],["2021-05-12",6.2926,6.3223,6.0314,6.0611,549500.0],["2021-05-13",6.052,6.0882,5.9433,6.0158,243200.0],["2021-05-14",6.058,6.1909,6.058,6.1184,304000.0],["2021-05-17",6.0701,6.1245,5.9554,6.0037,364100.0],["2021-05-18",6.0399,6.1547,5.9856,6.0218,221700.0],["2021-05-19",5.9674,6.0641,5.8044,5.9856,415400.0],["2021-05-20",6.0339,6.0399,5.9131,6.0399,102900.0],["2021-05-21",6.1064,6.1064,5.9252,5.9735,236600.0],["2021-05-24",6.0339,6.0882,5.9433,6.0037,200000.0],["2021-05-25",5.9795,5.9795,5.8165,5.8165,247600.0],["2021-05-26",5.8104,5.9433,5.8104,5.8708,77900.0],["2021-05-27",5.9191,5.9372,5.8587,5.9312,94800.0],["2021-05-28",5.9614,5.9795,5.9131,5.9795,131800.0],["2021-06-01",6.0097,6.1728,5.9916,6.0882,639400.0],["2021-06-02",6.203,6.2211,6.0278,6.1728,947200.0],["2021-06-03",6.1849,6.2513,6.0943,6.1124,587200.0],["2021-06-04",6.203,6.2211,6.0248,6.0399,609300.0],["2021-06-07",6.0701,6.0762,5.9795,6.0399,492700.0],["2021-06-08",6.0097,6.0701,5.9976,6.0399,290600.0],["2021-06-09",6.0701,6.0701,6.0218,6.058,233900.0],["2021-06-10",6.058,6.1366,6.0339,6.0822,402200.0],["2021-06-11",6.1245,6.3371,6.1124,6.3178,729200.0],["2021-06-14",6.3117,6.4808,6.2815,6.3178,716100.0],["2021-06-15",6.3842,6.499,6.316,6.4869,438400.0],["2021-06-16",6.4748,6.511,6.3842,6.3902,389300.0],["2021-06-17",6.4204,6.4325,6.1788,6.2755,417800.0],["2021-06-18",6.197,6.2574,6.1607,6.1909,679900.0],["2021-06-21",6.1305,6.3782,6.1142,6.3721,541800.0],["2021-06-22",6.3782,6.3782,6.2574,6.2996,280900.0],["2021-06-23",6.354,6.3902,6.2392,6.2694,276900.0],["2021-06-24",6.2392,6.3419,6.206,6.2876,557300.0],["2021-06-25",6.3117,6.4688,6.2815,6.4325,523000.0],["2021-06-28",6.3842,6.4307,6.2574,6.3359,337100.0],["2021-06-29",6.3298,6.4144,6.3298,6.3782,197300.0],["2021-06-30",6.4325,6.7526,6.3933,6.4929,1102900.0],["2021-07-01",6.5473,6.6862,6.5352,6.6379,218000.0],["2021-07-02",6.6379,6.6379,6.4808,6.511,242900.0],["2021-07-06",6.4627,6.5231,6.3661,6.4446,286100.0],["2021-07-07",6.4567,6.4567,6.2996,6.348,225100.0],["2021-07-08",6.2513,6.3111,6.046,6.1184,731100.0],["2021-07-09",6.2151,6.3963,6.1909,6.3902,164400.0],["2021-07-12",6.3057,6.4386,6.3057,6.4386,179800.0],["2021-07-13",6.4446,6.4682,6.2392,6.2815,214100.0],["2021-07-14",6.3359,6.3721,6.2634,6.2694,364200.0],["2021-07-15",6.2332,6.2785,6.1124,6.1728,298400.0],["2021-07-16",6.2513,6.2513,6.0701,6.1124,233200.0],["2021-07-19",6.0158,6.0641,5.8587,6.0097,414800.0],["2021-07-20",6.0158,6.1366,6.0097,6.1305,127000.0],["2021-07-21",6.1788,6.3721,6.1311,6.3238,362200.0],["2021-07-22",6.2755,6.3419,6.1849,6.2996,114600.0],["2021-07-23",6.2815,6.3419,6.1849,6.3057,120900.0],["2021-07-26",6.2936,6.4204,6.2936,6.3782,103300.0],["2021-07-27",6.5533,6.7164,6.4204,6.4506,533200.0],["2021-07-28",6.505,6.5352,6.3842,6.4627,300100.0],["2021-07-29",6.5412,6.5594,6.4144,6.5412,341000.0],["2021-07-30",6.5654,6.5654,6.4325,6.4325,205600.0],["2021-08-02",6.4446,6.6137,6.4144,6.499,268400.0],["2021-08-03",6.5352,6.5352,6.3419,6.4446,177400.0],["2021-08-04",6.4355,6.4748,6.2815,6.2815,374800.0],["2021-08-05",6.2815,6.4416,6.2815,6.3842,254600.0],["2021-08-06",6.4929,6.4929,6.354,6.4204,108600.0],["2021-08-09",6.3721,6.4929,6.354,6.4265,215500.0],["2021-08-10",6.4869,6.5292,6.4265,6.4869,272500.0],["2021-08-11",6.4537,6.5865,6.4537,6.4929,381300.0],["2021-08-12",6.5115,6.5795,6.4311,6.4867,210800.0],["2021-08-13",6.4558,6.53,6.3692,6.4064,246500.0],["2021-08-16",6.394,6.394,6.1714,6.1837,602700.0],["2021-08-17",6.1652,6.227,6.1528,6.1528,279500.0],["2021-08-18",6.2147,6.2332,6.091,6.0972,224300.0],["2021-08-19",5.992,6.091,5.856,6.0786,505000.0],["2021-08-20",6.0724,6.2147,6.0601,6.1837,261300.0],["2021-08-23",6.1652,6.3445,6.1652,6.3012,336300.0],["2021-08-24",6.3074,6.4002,6.1343,6.2085,369700.0],["2021-08-25",6.1899,6.2239,6.1343,6.1466,243100.0],["2021-08-26",6.1652,6.2085,6.091,6.1095,126700.0],["2021-08-27",6.159,6.2703,6.159,6.2023,354100.0],["2021-08-30",6.2023,6.2116,6.159,6.1652,114600.0],["2021-08-31",6.1961,6.2085,6.1157,6.1837,107000.0],["2021-09-01",6.1837,6.4002,6.159,6.3631,402200.0],["2021-09-02",6.4929,6.8516,6.4806,6.7526,1207900.0],["2021-09-03",6.9443,7.068,6.8207,6.8207,617800.0],["2021-09-07",6.8825,6.9072,6.7155,6.7588,300400.0],["2021-09-08",6.7959,6.8578,6.7526,6.8145,175000.0],["2021-09-09",6.7588,6.8844,6.2666,6.5177,678400.0],["2021-09-10",6.6042,6.6475,6.4125,6.5548,322900.0],["2021-09-13",6.6166,6.8207,6.5857,6.8021,385700.0],["2021-09-14",6.7959,6.8516,6.7279,6.7836,406800.0],["2021-09-15",6.8578,7.0185,6.8268,6.901,672300.0],["2021-09-16",6.901,6.901,6.7774,6.8454,215700.0],["2021-09-17",6.8454,6.9072,6.7032,6.833,1009300.0],["2021-09-20",6.6537,6.7588,6.5053,6.629,340800.0],["2021-09-21",6.7217,6.833,6.5919,6.8021,206700.0],["2021-09-22",6.8268,7.0247,6.8268,6.9505,341100.0],["2021-09-23",6.9691,7.0062,6.8763,6.8825,387900.0],["2021-09-24",6.8701,6.9876,6.8207,6.9382,235800.0],["2021-09-27",7.0495,7.1187,7.0,7.0247,861400.0],["2021-09-28",7.0742,7.1917,7.0247,7.1546,665700.0],["2021-09-29",7.1113,7.3092,7.0556,7.2659,569000.0],["2021-09-30",7.2535,7.5009,7.1731,7.4514,767500.0],["2021-10-01",7.4947,7.5009,7.3215,7.4638,264100.0],["2021-10-04",7.4823,7.6616,7.47,7.6369,363700.0],["2021-10-05",7.7235,7.7235,7.47,7.6184,316000.0],["2021-10-06",7.5009,7.6555,7.3834,7.6307,472100.0],["2021-10-07",7.6616,7.7359,7.6283,7.7049,196100.0],["2021-10-08",7.742,7.8843,7.6802,7.7482,223400.0],["2021-10-11",7.773,7.8162,7.6678,7.6864,460000.0],["2021-10-12",7.674,7.7173,7.5503,7.5751,329500.0],["2021-10-13",7.5009,7.5936,7.371,7.5565,210700.0],["2021-10-14",7.6493,7.773,7.6122,7.7297,380100.0],["2021-10-15",7.8472,7.8472,7.5751,7.5751,331400.0],["2021-10-18",7.6369,7.8255,7.538,7.5751,463200.0],["2021-10-19",7.5998,7.6245,7.5071,7.5565,420200.0],["2021-10-20",7.5627,7.6245,7.5442,7.5998,221100.0],["2021-10-21",7.5751,7.6122,7.3957,7.4143,379600.0],["2021-10-22",7.4329,7.5534,7.371,7.5256,344900.0],["2021-10-25",7.5751,7.64,7.5318,7.5874,221400.0],["2021-10-26",7.606,7.7111,7.5071,7.5194,176400.0],["2021-10-27",7.5194,7.6369,7.4329,7.4885,321400.0],["2021-10-28",7.5627,7.7297,7.5318,7.7297,233600.0],["2021-10-29",7.7266,7.7544,7.6122,7.7359,242800.0],["2021-11-01",7.8286,7.8719,7.7748,7.8101,534500.0],["2021-11-02",7.6926,7.8101,7.5751,7.6678,594900.0],["2021-11-03",7.6307,7.6926,7.5769,7.6493,265600.0],["2021-11-04",7.6678,7.7173,7.4638,7.4885,404800.0],["2021-11-05",7.5009,7.5874,7.4329,7.5194,189200.0],["2021-11-08",7.5874,7.6431,7.4947,7.5565,245700.0],["2021-11-09",7.5565,7.6122,7.4329,7.5565,437800.0],["2021-11-10",7.4492,7.5755,7.1904,7.3545,571300.0],["2021-11-11",7.405,7.506,7.3482,7.4745,385200.0],["2021-11-12",7.4808,7.4808,7.2977,7.3608,181100.0],["2021-11-15",7.3229,7.4776,7.2283,7.4745,553900.0],["2021-11-16",7.525,7.6702,7.4492,7.5755,743200.0],["2021-11-17",7.5755,7.5755,7.2977,7.3861,357700.0],["2021-11-18",7.3608,7.4555,7.3293,7.3987,144600.0],["2021-11-19",7.3166,7.3419,7.0704,7.1399,453300.0],["2021-11-22",7.1399,7.405,7.1399,7.3356,490700.0],["2021-11-23",7.4176,7.525,7.3482,7.5123,292200.0],["2021-11-24",7.5565,7.6197,7.5123,7.5628,229600.0],["2021-11-26",7.3293,7.3293,7.1525,7.3103,274700.0],["2021-11-29",7.3229,7.405,7.1588,7.2219,249700.0],["2021-11-30",7.1525,7.3293,6.9126,7.0578,695400.0],["2021-12-01",7.1083,7.2693,6.7737,6.7864,416500.0],["2021-12-02",6.799,7.0326,6.698,6.9442,238000.0],["2021-12-03",6.9442,7.0073,6.7043,6.8305,351700.0],["2021-12-06",6.8937,6.9126,6.8053,6.8621,323900.0],["2021-12-07",6.9189,6.9757,6.881,6.9126,453900.0],["2021-12-08",6.8937,6.9821,6.8874,6.8874,176300.0],["2021-12-09",6.8179,6.8747,6.6412,6.7485,402200.0],["2021-12-10",6.7422,6.78,6.4707,6.5717,372000.0],["2021-12-13",6.5654,6.7106,6.3571,6.3697,599400.0],["2021-12-14",6.3381,6.5465,6.3129,6.3823,716300.0],["2021-12-15",6.4455,6.4455,6.2434,6.3508,606800.0],["2021-12-16",6.376,6.5338,6.3571,6.3634,362000.0],["2021-12-17",6.3129,6.4265,6.234,6.2876,493500.0],["2021-12-20",6.2561,6.3823,6.1216,6.376,324400.0],["2021-12-21",6.4391,6.6601,6.4391,6.6348,309900.0],["2021-12-22",6.6412,6.7295,6.5496,6.6853,326800.0],["2021-12-23",6.6664,6.7043,6.5212,6.5843,213600.0],["2021-12-27",6.6285,6.7864,6.5212,6.7485,221500.0],["2021-12-28",6.7422,6.8179,6.6096,6.698,258400.0],["2021-12-29",6.7485,6.7548,6.6159,6.6412,219800.0],["2021-12-30",6.6348,6.679,6.5275,6.5338,178100.0],["2021-12-31",6.5086,6.6222,6.5086,6.5212,396600.0],["2022-01-03",6.5402,6.881,6.5402,6.7485,312000.0],["2022-01-04",6.799,6.9315,6.78,6.8558,236000.0],["2022-01-05",6.9694,6.9757,6.7043,6.7106,370900.0],["2022-01-06",6.8747,6.9063,6.6412,6.8179,456800.0],["2022-01-07",6.8495,7.1272,6.8495,7.0515,487300.0],["2022-01-10",7.1967,7.2661,7.0199,7.1336,360000.0],["2022-01-11",7.2346,7.3987,7.1462,7.3671,529900.0],["2022-01-12",7.3671,7.5944,7.3608,7.5565,532600.0],["2022-01-13",7.5755,7.5944,7.3103,7.3356,310000.0],["2022-01-14",7.3103,7.4429,7.2926,7.3924,156600.0],["2022-01-18",7.4871,7.506,7.2914,7.3229,416900.0],["2022-01-19",7.405,7.4303,7.0957,7.1083,430500.0],["2022-01-20",7.1462,7.3103,7.0136,7.0515,247200.0],["2022-01-21",6.9821,7.0389,6.8747,6.9252,448400.0],["2022-01-24",6.8179,6.9947,6.597,6.9379,1077200.0],["2022-01-25",6.9126,7.2295,6.8432,7.1399,226000.0],["2022-01-26",7.203,7.203,6.9126,6.9631,301500.0],["2022-01-27",7.0641,7.2724,7.0073,7.0578,504900.0],["2022-01-28",7.0578,7.1525,7.0073,7.0641,174100.0],["2022-01-31",7.1336,7.3229,7.0515,7.203,372600.0],["2022-02-01",7.1778,7.4808,7.1083,7.4555,466400.0],["2022-02-02",7.4997,7.607,7.3987,7.5692,406400.0],["2022-02-03",7.6323,7.7396,7.4555,7.6323,604900.0],["2022-02-04",7.6386,7.8217,7.5692,7.607,294600.0],["2022-02-07",7.607,7.6695,7.4492,7.5439,229700.0],["2022-02-08",7.5755,7.6575,7.3735,7.4618,441300.0],["2022-02-09",7.5313,7.5881,7.4618,7.5502,256200.0],["2022-02-10",7.424,7.6298,7.424,7.4681,386900.0],["2022-02-11",7.5502,7.6891,7.4808,7.607,380800.0],["2022-02-14",7.6512,7.7333,7.4019,7.4681,439200.0],["2022-02-15",7.3906,7.6103,7.2743,7.5263,314500.0],["2022-02-16",7.5327,7.6813,7.5327,7.565,246900.0],["2022-02-17",7.5586,7.6813,7.5134,7.5263,176800.0],["2022-02-18",7.5134,7.6167,7.4488,7.4617,166600.0],["2022-02-22",7.6943,7.7007,7.41,7.5004,547500.0],["2022-02-23",7.5974,7.6555,7.3842,7.3971,495600.0],["2022-02-24",7.4294,7.7072,7.2679,7.5069,912000.0],["2022-02-25",7.5909,7.8299,7.3648,7.817,523500.0],["2022-02-28",7.7524,7.9268,7.7459,7.7718,611500.0],["2022-03-01",7.8493,8.0399,7.7782,7.8687,646200.0],["2022-03-02",7.9462,8.0754,7.8816,8.0173,768300.0],["2022-03-03",8.0496,8.0625,7.9268,7.9914,399100.0],["2022-03-04",7.9656,8.0237,7.8299,8.0108,594300.0],["2022-03-07",8.224,8.2363,7.9591,8.0754,1146700.0],["2022-03-08",8.1852,8.224,7.8881,8.1206,1417000.0],["2022-03-09",8.1594,8.1982,7.8687,8.056,645400.0],["2022-03-10",8.1142,8.4307,8.0754,8.3661,1550700.0],["2022-03-11",8.3984,8.5341,8.0237,8.0367,703100.0],["2022-03-14",8.0367,8.0431,7.5909,7.6297,1188400.0],["2022-03-15",7.4681,7.6167,7.3842,7.4875,941400.0],["2022-03-16",7.5263,7.733,7.4165,7.4617,652500.0],["2022-03-17",7.5586,7.9029,7.5586,7.7589,812400.0],["2022-03-18",7.8105,7.8493,7.6878,7.7976,931200.0],["2022-03-21",7.9398,8.1271,7.8751,8.0948,1039400.0],["2022-03-22",8.0948,8.2175,7.9462,8.1852,553500.0],["2022-03-23",8.2628,8.3984,8.1962,8.3338,389500.0],["2022-03-24",8.3984,8.5276,8.3274,8.5276,994700.0],["2022-03-25",8.5147,8.7215,8.4437,8.6891,1327800.0],["2022-03-28",8.6245,8.6762,8.392,8.6762,977800.0],["2022-03-29",8.5341,8.7796,8.3338,8.7473,889100.0],["2022-03-30",8.7796,8.7796,8.5664,8.6375,332000.0],["2022-03-31",8.6245,8.799,8.569,8.6956,464600.0],["2022-04-01",8.715,8.8184,8.5987,8.7731,357800.0],["2022-04-04",8.8507,9.2706,8.8248,9.2706,2228500.0],["2022-04-05",9.3675,9.4385,9.0961,9.1285,819500.0],["2022-04-06",9.206,9.3068,9.0574,9.2189,538300.0],["2022-04-07",9.3093,9.3675,9.0115,9.2835,624300.0],["2022-04-08",9.3546,9.6905,9.319,9.6582,952500.0],["2022-04-11",9.6776,9.7034,9.3675,9.6905,840600.0],["2022-04-12",9.6905,9.8068,9.6517,9.7228,682000.0],["2022-04-13",9.852,9.9102,9.6743,9.8262,821000.0],["2022-04-14",9.9102,9.9231,9.7293,9.8585,546800.0],["2022-04-18",9.9231,10.1479,9.8778,10.0975,998800.0],["2022-04-19",10.1104,10.1621,9.8423,9.8843,674500.0],["2022-04-20",9.8779,10.0458,9.7939,9.9554,514200.0],["2022-04-21",9.9941,10.0167,9.6065,9.6647,649900.0],["2022-04-22",9.6194,9.768,9.4838,9.5807,566700.0],["2022-04-25",9.3416,9.5096,9.0961,9.4708,1061300.0],["2022-04-26",9.7357,10.0975,9.6001,9.8326,1080200.0],["2022-04-27",9.9295,10.3042,9.9166,10.1556,1087200.0],["2022-04-28",10.2978,10.3721,9.9825,10.3559,618800.0],["2022-04-29",10.3882,10.5626,10.0975,10.2332,613500.0],["2022-05-02",10.2525,10.4464,9.936,10.2461,914200.0],["2022-05-03",9.8262,10.1169,9.7099,9.9941,1127000.0],["2022-05-04",10.0846,10.2577,9.9425,10.2073,683000.0],["2022-05-05",10.3236,10.3236,9.8132,10.0652,610000.0],["2022-05-06",10.1104,10.1815,9.852,9.9425,618000.0],["2022-05-09",9.8197,9.9166,9.3739,9.4515,1260000.0],["2022-05-10",9.6194,9.8391,9.277,9.5807,1014800.0],["2022-05-11",9.7616,9.9618,9.6324,9.684,1229600.0],["2022-05-12",9.6243,9.9495,9.4185,9.7703,897700.0],["2022-05-13",9.8699,10.0425,9.8566,9.9363,399300.0],["2022-05-16",9.9827,10.1619,9.9827,10.0557,332300.0],["2022-05-17",10.1752,10.3411,10.0624,10.2217,362100.0],["2022-05-18",10.1951,10.2814,9.8566,10.0292,374700.0],["2022-05-19",9.9562,10.1088,9.8367,9.8964,362000.0],["2022-05-20",10.0425,10.1487,9.7371,9.9429,466300.0],["2022-05-23",10.0889,10.1951,9.9429,10.1221,606900.0],["2022-05-24",10.1221,10.1487,9.923,10.1155,328700.0],["2022-05-25",10.1686,10.4142,10.1686,10.3013,627400.0],["2022-05-26",10.3743,10.5867,10.3677,10.5137,746100.0],["2022-05-27",10.5668,10.673,10.4274,10.6531,626400.0],["2022-05-31",10.7659,10.9053,10.6,10.6996,615000.0],["2022-06-01",10.8058,11.1171,10.7527,11.0115,444000.0],["2022-06-02",10.912,11.0713,10.8522,10.912,602600.0],["2022-06-03",10.985,11.0978,10.8257,10.9252,3131000.0],["2022-06-06",11.0381,11.1708,10.9319,11.0381,1728700.0],["2022-06-07",10.9651,11.1443,10.9584,11.0182,1377600.0],["2022-06-08",11.0314,11.5226,11.0248,11.4363,1331300.0],["2022-06-09",11.4098,11.4297,11.0646,11.1111,645200.0],["2022-06-10",10.9518,11.277,10.8921,11.0713,657300.0],["2022-06-13",10.7527,10.839,10.3013,10.5469,1334500.0],["2022-06-14",10.6797,10.7859,10.1453,10.2482,1125000.0],["2022-06-15",10.2814,10.3777,10.069,10.1951,563300.0],["2022-06-16",9.9628,10.0491,9.5181,9.5978,1205000.0],["2022-06-17",9.5646,9.7902,9.0734,9.2725,1285700.0],["2022-06-21",9.4584,9.7703,9.3787,9.7305,585200.0],["2022-06-22",9.2858,9.5314,9.0734,9.0734,933400.0],["2022-06-23",9.1398,9.2327,8.6818,8.788,1140100.0],["2022-06-24",8.9871,9.1663,8.788,8.9473,576800.0],["2022-06-27",9.0468,9.4451,8.9672,9.3854,514100.0],["2022-06-28",9.6177,9.6502,9.3986,9.5911,563600.0],["2022-06-29",9.6575,9.6575,9.153,9.2128,504900.0],["2022-06-30",9.007,9.2261,8.934,9.0867,532800.0],["2022-07-01",9.2327,9.4982,9.0601,9.4517,531700.0],["2022-07-05",9.2393,9.2393,8.7614,9.0468,554600.0],["2022-07-06",8.9937,9.0468,8.5026,8.7813,631300.0],["2022-07-07",9.0004,9.3123,8.9937,9.2659,393500.0],["2022-07-08",9.2128,9.3654,9.1265,9.2327,927400.0],["2022-07-11",9.1265,9.2327,8.8676,9.173,389400.0],["2022-07-12",8.9075,9.0601,8.778,8.9075,364300.0],["2022-07-13",8.8278,9.1464,8.8278,9.0402,265000.0],["2022-07-14",8.7946,8.9473,8.6021,8.9274,328000.0],["2022-07-15",9.0999,9.2526,8.9274,9.2128,293300.0],["2022-07-18",9.3654,9.538,9.3402,9.4252,305400.0],["2022-07-19",9.4916,9.6907,9.4252,9.5911,400800.0],["2022-07-20",9.4916,9.7239,9.4716,9.6973,327000.0],["2022-07-21",9.6309,9.6309,9.2261,9.5115,302100.0],["2022-07-22",9.5247,9.6243,9.3721,9.4318,199200.0],["2022-07-25",9.5513,9.8102,9.4053,9.7305,570300.0],["2022-07-26",9.9562,10.0757,9.7969,10.0358,685700.0],["2022-07-27",10.0756,10.2356,9.996,10.1818,542300.0],["2022-07-28",10.1553,10.4208,10.0159,10.3677,530000.0],["2022-07-29",10.4805,10.5748,10.3411,10.3411,666800.0],["2022-08-01",10.2549,10.288,9.9031,10.0026,585400.0],["2022-08-02",10.4673,10.4673,9.9827,10.0757,503000.0],["2022-08-03",10.0557,10.215,9.777,9.9695,1120900.0],["2022-08-04",9.9562,9.9761,9.6774,9.6973,581300.0],["2022-08-05",9.5646,10.0159,9.4119,9.8367,522200.0],["2022-08-08",9.8367,9.998,9.684,9.7571,703500.0],["2022-08-09",9.9097,9.9621,9.7039,9.7637,710500.0],["2022-08-10",9.7571,9.9562,9.6309,9.85,1267500.0],["2022-08-11",10.0003,10.2188,9.8227,10.1642,1290500.0],["2022-08-12",10.0754,10.4511,9.9559,10.3281,917200.0],["2022-08-15",10.0822,10.2735,9.8705,10.1847,588000.0],["2022-08-16",10.253,10.3623,10.0207,10.13,696700.0],["2022-08-17",10.13,10.4306,10.13,10.3555,467100.0],["2022-08-18",10.3896,10.7516,10.3896,10.7175,529100.0],["2022-08-19",10.7175,10.8131,10.518,10.779,588100.0],["2022-08-22",10.779,11.0802,10.6089,11.0112,517900.0],["2022-08-23",11.2025,11.3411,11.018,11.1342,685100.0],["2022-08-24",11.1956,11.2708,11.0863,11.223,491700.0],["2022-08-25",11.2708,11.2981,10.9019,11.0863,491400.0],["2022-08-26",11.1137,11.141,10.7311,11.1,879900.0],["2022-08-29",11.1,11.2947,11.0112,11.059,618300.0],["2022-08-30",10.9497,10.9497,10.5194,10.697,612000.0],["2022-08-31",10.4716,10.9743,10.4101,10.7721,404800.0],["2022-09-01",10.615,10.656,10.335,10.5194,861500.0],["2022-09-02",10.6628,10.8951,10.5884,10.7995,327800.0],["2022-09-06",10.8746,10.9907,10.6287,10.9087,436500.0],["2022-09-07",10.7926,10.8541,10.5126,10.6628,393600.0],["2022-09-08",10.7175,10.8643,10.656,10.7038,293400.0],["2022-09-09",10.8609,11.1273,10.8343,11.0385,899700.0],["2022-09-12",11.1683,11.2298,11.0659,11.0795,431700.0],["2022-09-13",10.9224,11.182,10.8678,11.0044,392300.0],["2022-09-14",11.0659,11.2913,11.0385,11.1273,611700.0],["2022-09-15",11.3049,11.3049,10.9771,11.0044,547400.0],["2022-09-16",11.0317,11.0795,10.5057,10.7243,816400.0],["2022-09-19",10.4852,10.8814,10.4306,10.8746,315400.0],["2022-09-20",11.0522,11.1021,10.7653,11.018,427200.0],["2022-09-21",11.141,11.2298,10.8199,10.8199,315800.0],["2022-09-22",10.8678,10.9839,10.5467,10.6082,431800.0],["2022-09-23",10.5809,10.6765,9.768,10.1437,1754300.0],["2022-09-26",10.1369,10.5399,10.0822,10.2052,1036300.0],["2022-09-27",10.3896,10.6355,10.3076,10.615,814600.0],["2022-09-28",10.6628,11.0153,10.5809,10.9702,667000.0],["2022-09-29",10.8268,10.9497,10.6492,10.9156,513500.0],["2022-09-30",10.8951,10.9907,10.615,10.6902,464500.0],["2022-10-03",10.9361,11.182,10.919,11.0863,770900.0],["2022-10-04",11.2708,11.5782,11.1547,11.4415,1461500.0],["2022-10-05",11.4484,11.7763,11.3459,11.6806,715600.0],["2022-10-06",11.6738,11.9197,11.6465,11.8719,558600.0],["2022-10-07",11.8787,12.07,11.7831,11.8582,719400.0],["2022-10-10",11.906,12.0836,11.6601,11.7421,421400.0],["2022-10-11",11.5508,11.8992,11.2776,11.7216,548800.0],["2022-10-12",11.7216,11.7421,11.4825,11.6806,621000.0],["2022-10-13",11.544,11.9948,11.5235,11.9539,750000.0],["2022-10-14",11.9334,12.0153,11.6123,11.7216,599000.0],["2022-10-17",11.8172,11.8924,11.462,11.6123,842000.0],["2022-10-18",11.6806,11.7626,11.4347,11.7489,833700.0],["2022-10-19",11.7899,12.0768,11.7728,11.988,585500.0],["2022-10-20",12.1588,12.2203,11.9607,12.0495,535900.0],["2022-10-21",12.0358,12.1519,11.9743,12.0427,562000.0],["2022-10-24",12.0836,12.2066,11.988,12.0495,473500.0],["2022-10-25",12.0563,12.3569,11.8787,12.3022,633100.0],["2022-10-26",12.2954,12.4798,12.0973,12.1519,905300.0],["2022-10-27",12.2612,12.35,12.0871,12.1793,645300.0],["2022-10-28",12.2817,12.35,12.07,12.2134,445300.0],["2022-10-31",12.2817,12.6301,12.2339,12.5481,872500.0],["2022-11-01",13.2585,13.2927,12.7394,12.8214,2404300.0],["2022-11-02",12.8419,13.2175,12.6711,12.9785,605700.0],["2022-11-03",12.9307,13.3132,12.8521,13.2927,622900.0],["2022-11-04",13.4771,13.488,13.2175,13.2654,1009900.0],["2022-11-07",13.4088,13.8255,13.3098,13.5044,1024400.0],["2022-11-08",13.6001,13.6615,13.3986,13.5113,915400.0],["2022-11-09",13.3295,13.4344,12.309,12.323,1194300.0],["2022-11-10",12.6445,12.9171,12.4279,12.6026,703600.0],["2022-11-11",12.8612,13.008,12.7704,12.8822,345700.0],["2022-11-14",12.98,13.2457,12.9521,13.0639,414800.0],["2022-11-15",13.1129,13.3086,12.9521,13.2526,481600.0],["2022-11-16",13.0849,13.2107,12.9451,12.9731,542900.0],["2022-11-17",12.8822,12.8829,12.4838,12.5467,676400.0],["2022-11-18",12.3649,12.5816,12.0714,12.5397,647900.0],["2022-11-21",12.5746,12.7074,12.2748,12.6445,1077100.0],["2022-11-22",12.7564,12.994,12.6166,12.8682,794100.0],["2022-11-23",12.8263,12.8263,12.6026,12.7564,526200.0],["2022-11-25",12.7913,12.9591,12.6865,12.8962,124900.0],["2022-11-28",12.6375,12.8319,12.6082,12.7214,473000.0],["2022-11-29",12.8542,12.9521,12.7773,12.8612,307100.0],["2022-11-30",13.0569,13.1408,12.8437,13.1059,476600.0],["2022-12-01",13.2596,13.3924,12.8263,12.8962,724500.0],["2022-12-02",12.7773,13.022,12.7214,12.8682,356600.0],["2022-12-05",12.8193,12.8962,12.2112,12.3999,659700.0],["2022-12-06",12.337,12.5047,12.0057,12.1203,616100.0],["2022-12-07",12.2182,12.2671,11.9525,12.0434,636700.0],["2022-12-08",12.2321,12.295,11.6031,11.7778,979600.0],["2022-12-09",12.1622,12.2175,11.7918,11.7918,514300.0],["2022-12-12",11.8687,12.1518,11.8128,12.1203,762300.0],["2022-12-13",12.2741,12.2923,12.1133,12.1902,748700.0],["2022-12-14",12.1902,12.337,11.8966,12.1203,1410200.0],["2022-12-15",12.1063,12.1448,11.8407,11.9665,815200.0],["2022-12-16",11.8128,11.868,11.5681,11.7149,1051000.0],["2022-12-19",11.8058,11.8826,11.3647,11.4073,865600.0],["2022-12-20",11.2326,11.7778,11.1907,11.7149,1704000.0],["2022-12-21",11.8826,11.9456,11.7149,11.8547,862700.0],["2022-12-22",11.8058,11.8603,11.2186,11.3444,1258200.0],["2022-12-23",11.4633,11.8826,11.4633,11.7778,1042800.0],["2022-12-27",11.8197,11.9805,11.7219,11.9246,1313100.0],["2022-12-28",11.7429,11.8477,11.2116,11.2186,1126300.0],["2022-12-29",11.1977,11.7708,11.1977,11.5611,1520600.0],["2022-12-30",11.5332,11.7988,11.3794,11.7918,1100700.0],["2023-01-03",11.631,11.6338,10.981,11.0159,2010800.0],["2023-01-04",10.925,11.1767,10.8062,10.8342,1411000.0],["2023-01-05",10.8342,11.0928,10.7992,10.8342,894500.0],["2023-01-06",10.8901,11.1103,10.7713,10.8132,1244200.0],["2023-01-09",11.0858,11.4143,11.0369,11.2536,860800.0],["2023-01-10",11.2396,11.3025,11.0788,11.1487,446100.0],["2023-01-11",11.1837,11.2745,10.974,10.981,696500.0],["2023-01-12",11.1697,11.666,11.1208,11.5611,654400.0],["2023-01-13",11.5332,11.7904,11.4703,11.7149,694600.0],["2023-01-17",11.9036,11.9456,11.8128,11.8896,955800.0],["2023-01-18",11.8966,12.0434,11.7009,11.7429,792900.0],["2023-01-19",11.673,11.7282,11.1711,11.4004,772000.0],["2023-01-20",11.4633,11.4668,11.2466,11.4353,654900.0],["2023-01-23",11.5681,11.7708,11.4828,11.6939,563700.0],["2023-01-24",11.8547,11.8547,11.617,11.659,518400.0],["2023-01-25",11.638,11.645,11.3374,11.4493,769700.0],["2023-01-26",11.5541,11.645,11.3521,11.5192,1150300.0],["2023-01-27",11.4912,11.5961,11.3794,11.4912,537700.0],["2023-01-30",11.4633,11.5332,11.2396,11.3165,1141400.0],["2023-01-31",11.3724,11.4703,11.2815,11.3794,552300.0],["2023-02-01",11.3235,11.3794,10.8412,11.1976,1433400.0],["2023-02-02",11.3514,11.3794,10.974,11.0369,1091200.0],["2023-02-03",11.0998,11.2046,10.988,11.0648,962600.0],["2023-02-06",11.0788,11.1767,10.8412,10.9041,907300.0],["2023-02-07",11.0299,11.1767,10.939,11.1697,941800.0],["2023-02-08",11.1837,11.2885,11.0509,11.1837,831100.0],["2023-02-09",11.2256,11.3025,11.0369,11.1068,789000.0],["2023-02-10",11.1627,11.3584,11.148,11.3305,997800.0],["2023-02-13",11.3235,11.5961,11.2815,11.5471,925100.0],["2023-02-14",11.5332,11.8407,11.4073,11.7498,1703800.0],["2023-02-15",11.5664,11.6599,11.2787,11.5089,1046100.0],["2023-02-16",11.5089,11.5664,11.3866,11.4369,494500.0],["2023-02-17",11.2787,11.3233,11.0269,11.142,574500.0],["2023-02-21",11.4441,11.4441,10.919,11.1133,969500.0],["2023-02-22",11.5089,11.5089,10.9974,11.1924,673300.0],["2023-02-23",11.4873,11.4873,10.8327,11.0917,838400.0],["2023-02-24",10.955,11.142,10.8831,11.0989,559100.0],["2023-02-27",11.2499,11.3075,11.0773,11.3075,577700.0],["2023-02-28",11.4369,11.4585,11.1348,11.1852,588000.0],["2023-03-01",11.1384,11.2996,11.0845,11.1996,940100.0],["2023-03-02",11.214,11.4657,11.1205,11.3578,716700.0],["2023-03-03",11.3794,11.5089,11.365,11.4154,912200.0],["2023-03-06",11.3506,11.4823,11.3075,11.3938,566000.0],["2023-03-07",11.2212,11.3003,10.9852,11.0845,666900.0],["2023-03-08",10.991,11.091,10.7773,10.7824,862800.0],["2023-03-09",10.8759,10.9442,10.6385,10.6673,611000.0],["2023-03-10",10.6097,10.6673,10.2501,10.3724,872100.0],["2023-03-13",10.2429,10.4083,10.0055,10.2573,741600.0],["2023-03-14",10.2861,10.6097,10.2141,10.3292,486300.0],["2023-03-15",10.0703,10.1925,9.6459,10.0631,1304600.0],["2023-03-16",9.9192,10.3652,9.9192,10.3292,500200.0],["2023-03-17",10.1926,10.3148,10.0343,10.2933,886000.0],["2023-03-20",10.3364,10.5378,10.2933,10.4875,397100.0],["2023-03-21",10.6745,10.8111,10.5738,10.8111,260600.0],["2023-03-22",10.8183,10.8255,10.5522,10.581,330100.0],["2023-03-23",10.581,10.7392,10.4371,10.4947,452200.0],["2023-03-24",10.4443,10.6961,10.294,10.6385,469400.0],["2023-03-27",10.7464,10.9766,10.6673,10.9334,427200.0],["2023-03-28",10.9766,11.1363,10.919,10.9982,339800.0],["2023-03-29",11.0773,11.2068,11.0054,11.1276,394200.0],["2023-03-30",11.2643,11.3075,11.0773,11.1133,396200.0],["2023-03-31",11.1924,11.3003,11.1348,11.2859,197200.0],["2023-04-03",11.5089,11.6772,11.4369,11.6024,557700.0],["2023-04-04",11.6168,11.6312,11.3866,11.6312,361700.0],["2023-04-05",11.6455,11.6743,11.2499,11.2931,631000.0],["2023-04-06",11.2715,11.3291,11.1169,11.2499,292400.0],["2023-04-10",11.2715,11.4657,11.2571,11.2931,456800.0],["2023-04-11",11.3866,11.5664,11.329,11.5305,383200.0],["2023-04-12",11.5233,11.5916,11.3722,11.4441,344200.0],["2023-04-13",11.4945,11.7822,11.4226,11.7534,655800.0],["2023-04-14",11.8254,11.9189,11.7966,11.9189,515700.0],["2023-04-17",11.9764,12.0412,11.8254,11.8398,450100.0],["2023-04-18",11.8973,11.9836,11.811,11.9836,362500.0],["2023-04-19",11.9548,11.9836,11.7247,11.962,484600.0],["2023-04-20",11.7966,11.9117,11.6384,11.9045,306900.0],["2023-04-21",12.0771,12.185,11.9045,12.1706,390800.0],["2023-04-24",12.185,12.2282,12.0412,12.0484,426700.0],["2023-04-25",11.9836,11.998,11.7606,11.8613,426900.0],["2023-04-26",11.9117,11.9261,11.6599,11.7534,523500.0],["2023-04-27",11.7391,11.8254,11.588,11.6959,377300.0],["2023-04-28",11.7534,11.9477,11.7247,11.8973,426700.0],["2023-05-01",12.0124,12.0627,11.8326,11.9045,501200.0],["2023-05-02",11.7391,11.7534,10.9766,11.0845,1063600.0],["2023-05-03",11.0773,11.2622,11.0054,11.1348,514500.0],["2023-05-04",11.1492,11.2593,10.6817,10.8399,732600.0],["2023-05-05",11.0773,11.2708,11.0205,11.2212,488100.0],["2023-05-08",11.4585,11.4873,11.2643,11.3291,540400.0],["2023-05-09",11.3434,11.6312,11.3434,11.4801,580900.0],["2023-05-10",11.5089,11.5448,11.2571,11.4369,549200.0],["2023-05-11",11.322,11.411,11.196,11.2775,559100.0],["2023-05-12",11.3962,11.4926,11.196,11.233,462300.0],["2023-05-15",11.2998,11.3517,11.1456,11.2182,611000.0],["2023-05-16",11.1515,11.17,10.9735,10.9884,452300.0],["2023-05-17",11.0699,12.0227,11.0699,11.9671,1964900.0],["2023-05-18",11.9374,12.1932,11.7899,12.145,1089500.0],["2023-05-19",12.2266,12.4045,11.9745,12.1599,912800.0],["2023-05-22",12.1599,12.2637,12.0561,12.1747,598000.0],["2023-05-23",12.2563,12.3452,11.9745,12.1154,468300.0],["2023-05-24",12.1895,12.2933,12.0116,12.1599,329300.0],["2023-05-25",12.0486,12.234,11.8114,11.841,419600.0],["2023-05-26",11.841,11.93,11.715,11.7595,300800.0],["2023-05-30",11.6779,11.7446,11.4332,11.5222,461900.0],["2023-05-31",11.4777,11.5593,11.3665,11.411,361800.0],["2023-06-01",11.5,11.7358,11.4332,11.6186,306700.0],["2023-06-02",11.7224,11.93,11.6779,11.8781,298700.0],["2023-06-05",11.9745,12.0338,11.8633,11.9152,302400.0],["2023-06-06",11.8262,12.0412,11.7669,12.0412,311400.0],["2023-06-07",12.0857,12.2266,12.0783,12.108,438900.0],["2023-06-08",12.1599,12.234,11.9078,12.0412,437900.0],["2023-06-09",11.9745,12.1154,11.841,11.9226,267500.0],["2023-06-12",11.7743,11.9152,11.6038,11.8336,417400.0],["2023-06-13",11.8855,11.9152,11.715,11.804,416200.0],["2023-06-14",11.8485,11.8633,11.5296,11.7298,367500.0],["2023-06-15",11.7076,11.8929,11.7076,11.8188,229800.0],["2023-06-16",11.8633,11.93,11.7891,11.8336,521400.0],["2023-06-20",11.8707,11.8855,11.6408,11.804,314200.0],["2023-06-21",11.804,11.9226,11.7743,11.9004,291100.0],["2023-06-22",11.8336,11.8559,11.7031,11.7966,249400.0],["2023-06-23",11.6779,11.7958,11.5889,11.626,274600.0],["2023-06-26",11.6112,11.9485,11.6112,11.7521,373600.0],["2023-06-27",11.7966,11.8114,11.6334,11.7446,224800.0],["2023-06-28",11.7447,11.8929,11.6557,11.8485,234300.0],["2023-06-29",11.8559,11.9226,11.7076,11.7521,418800.0],["2023-06-30",11.8855,11.9078,11.7313,11.8262,290800.0],["2023-07-03",11.8336,11.8781,11.715,11.7446,258100.0],["2023-07-05",11.7817,11.7817,11.6408,11.7076,291600.0],["2023-07-06",11.6038,11.6927,11.4407,11.5667,420400.0],["2023-07-07",11.537,11.7899,11.5074,11.6779,485800.0],["2023-07-10",11.6853,11.7891,11.6253,11.7817,390800.0],["2023-07-11",11.7817,12.0093,11.7224,11.9374,383700.0],["2023-07-12",12.019,12.1206,11.9374,12.0116,360100.0],["2023-07-13",12.0561,12.2266,12.019,12.1228,282000.0],["2023-07-14",12.1154,12.1154,11.804,11.9004,266200.0],["2023-07-17",11.9004,12.0857,11.841,12.0635,231400.0],["2023-07-18",12.0857,12.2637,12.0412,12.2118,244100.0],["2023-07-19",12.2711,12.4861,12.2466,12.3601,352000.0],["2023-07-20",12.4713,12.4779,12.3007,12.3897,229000.0],["2023-07-21",12.4935,12.4935,12.2637,12.3304,352000.0],["2023-07-24",12.3304,12.5677,12.3304,12.4564,542800.0],["2023-07-25",12.4713,12.6937,12.4342,12.5454,383700.0],["2023-07-26",12.6047,12.7975,12.5973,12.7604,437100.0],["2023-07-27",12.8642,12.9532,12.7234,12.7753,441500.0],["2023-07-28",12.8568,12.9977,12.7649,12.8494,414100.0],["2023-07-31",13.0496,13.1608,12.931,13.1534,525700.0],["2023-08-01",12.9384,13.077,12.5306,12.8642,920800.0],["2023-08-02",12.9606,12.9606,12.6715,12.7827,306200.0],["2023-08-03",12.8346,13.0719,12.753,13.0348,410000.0],["2023-08-04",13.1608,13.1682,12.9977,13.0941,448600.0],["2023-08-07",13.1682,13.3462,13.1312,13.2276,776000.0],["2023-08-08",13.1608,13.3165,12.9977,13.272,640300.0],["2023-08-09",13.3462,13.5167,13.2201,13.45,1546700.0],["2023-08-10",13.5223,13.5223,12.7305,12.8447,1335700.0],["2023-08-11",12.8904,12.997,12.7914,12.8142,488400.0],["2023-08-14",12.8066,12.9665,12.6848,12.9513,422000.0],["2023-08-15",12.7914,12.9018,12.6993,12.8751,305500.0],["2023-08-16",12.9284,13.1112,12.8523,12.9132,432800.0],["2023-08-17",12.9437,13.134,12.9361,13.0427,275500.0],["2023-08-18",12.9437,13.1569,12.9254,13.0579,623800.0],["2023-08-21",13.1112,13.2482,12.9284,13.0503,526700.0],["2023-08-22",13.134,13.1599,12.8675,12.8904,344500.0],["2023-08-23",12.8675,12.9132,12.7229,12.8751,276700.0],["2023-08-24",12.8447,12.9513,12.7229,12.7229,310400.0],["2023-08-25",12.8523,12.8828,12.5934,12.8751,350700.0],["2023-08-28",12.9741,13.0274,12.914,12.9741,197500.0],["2023-08-29",13.0503,13.0868,12.9437,13.0503,219800.0],["2023-08-30",13.1036,13.1569,13.0579,13.0883,257600.0],["2023-08-31",13.1569,13.2414,13.1036,13.2102,299500.0],["2023-09-01",13.3244,13.4766,13.3168,13.4157,446400.0],["2023-09-05",13.4995,13.5528,13.332,13.3548,320100.0],["2023-09-06",13.3396,13.4249,13.2102,13.2939,236400.0],["2023-09-07",13.2482,13.4005,13.2482,13.3548,198000.0],["2023-09-08",13.4005,13.5071,13.3777,13.431,380900.0],["2023-09-11",13.4005,13.4766,13.2939,13.3396,278100.0],["2023-09-12",13.4538,13.6061,13.4462,13.4766,376200.0],["2023-09-13",13.4995,13.5277,13.1416,13.1721,478600.0],["2023-09-14",13.3929,13.4119,13.1645,13.3015,333300.0],["2023-09-15",13.2635,13.2688,13.1416,13.2025,622900.0],["2023-09-18",13.2482,13.37,13.1721,13.3015,226000.0],["2023-09-19",13.37,13.37,13.0731,13.0731,417000.0],["2023-09-20",13.0883,13.3396,13.0883,13.1797,517500.0],["2023-09-21",13.1721,13.3244,13.134,13.233,365500.0],["2023-09-22",13.3472,13.3472,13.2406,13.2406,315600.0],["2023-09-25",13.3015,13.3624,13.2711,13.3244,588300.0],["2023-09-26",13.2939,13.332,13.0731,13.1112,514500.0],["2023-09-27",13.2406,13.3396,13.1264,13.2635,873400.0],["2023-09-28",13.2863,13.3472,13.1721,13.1873,517400.0],["2023-09-29",13.1949,13.2787,13.096,13.1188,424600.0],["2023-10-02",13.2025,13.2025,12.9817,13.0731,535100.0],["2023-10-03",13.0503,13.2254,12.9817,13.2254,446700.0],["2023-10-04",13.2254,13.2254,12.8767,13.0427,488300.0],["2023-10-05",12.9741,13.2025,12.9741,13.1949,237600.0],["2023-10-06",13.233,13.3396,13.1721,13.2863,670800.0],["2023-10-09",13.3244,13.4538,13.2482,13.3624,482000.0],["2023-10-10",13.3624,13.5299,13.3244,13.3853,581700.0],["2023-10-11",13.3624,13.4157,13.2787,13.3929,241700.0],["2023-10-12",13.3929,13.469,13.1492,13.4538,537500.0],["2023-10-13",13.5528,13.6974,13.4919,13.5985,416900.0],["2023-10-16",13.6289,13.6746,13.5604,13.6137,781500.0],["2023-10-17",13.6442,13.7203,13.6091,13.6213,292000.0],["2023-10-18",13.6442,13.6815,13.5756,13.6137,200200.0],["2023-10-19",13.6442,13.6746,13.4926,13.667,412000.0],["2023-10-20",13.667,13.667,13.5421,13.5832,320100.0],["2023-10-23",13.6213,13.6213,13.332,13.5071,479300.0],["2023-10-24",13.3929,13.4995,13.3701,13.469,357700.0],["2023-10-25",13.5223,13.7089,13.4858,13.667,619200.0],["2023-10-26",13.7051,13.7127,13.5299,13.6518,614700.0],["2023-10-27",13.6974,13.6974,13.4766,13.5528,526100.0],["2023-10-30",13.6061,13.6579,13.348,13.4919,312900.0],["2023-10-31",13.4081,13.7203,13.3929,13.7051,714100.0],["2023-11-01",13.7051,13.9259,13.5909,13.7736,910600.0],["2023-11-02",13.8954,13.9639,13.7431,13.9335,608700.0],["2023-11-03",13.9335,14.0477,13.8117,13.9792,707300.0],["2023-11-06",14.0096,14.1238,13.7964,13.8878,443700.0],["2023-11-07",13.8497,13.8992,13.4995,13.6822,840100.0],["2023-11-08",13.6236,13.6861,13.2873,13.4202,806900.0],["2023-11-09",13.4515,13.5532,13.3107,13.3186,324800.0],["2023-11-10",13.3889,13.4437,13.17,13.2482,666100.0],["2023-11-13",13.2325,13.428,13.2169,13.428,321300.0],["2023-11-14",13.4437,13.6783,13.4124,13.5688,579600.0],["2023-11-15",13.5688,13.7018,13.507,13.5454,299200.0],["2023-11-16",13.5454,13.5555,13.2247,13.5375,825200.0],["2023-11-17",13.647,13.8816,13.6157,13.6705,599600.0],["2023-11-20",13.6783,13.7252,13.5845,13.6705,376800.0],["2023-11-21",13.6157,13.6431,13.4515,13.5297,287800.0],["2023-11-22",13.4984,13.7174,13.4984,13.6861,257700.0],["2023-11-24",13.6705,13.8816,13.6705,13.8347,238400.0],["2023-11-27",13.8347,13.8504,13.7487,13.8034,293200.0],["2023-11-28",13.7643,13.9051,13.7331,13.78,257700.0],["2023-11-29",13.8034,13.8895,13.7722,13.8425,215200.0],["2023-11-30",13.8425,13.9208,13.647,13.7252,989400.0],["2023-12-01",13.7096,13.8011,13.6001,13.6079,467300.0],["2023-12-04",13.5297,13.5297,13.2482,13.2716,577900.0],["2023-12-05",13.2482,13.2873,12.7633,12.7789,1258100.0],["2023-12-06",12.732,12.732,12.4035,12.5052,1689700.0],["2023-12-07",12.5209,12.6225,12.4348,12.4974,575700.0],["2023-12-08",12.5521,12.7594,12.5521,12.7477,417200.0],["2023-12-11",12.7007,12.7007,12.5209,12.5834,478700.0],["2023-12-12",12.5287,12.6077,12.4505,12.5052,395600.0],["2023-12-13",12.4896,12.5639,12.2409,12.5209,636800.0],["2023-12-14",12.5912,13.0096,12.5912,12.7789,585000.0],["2023-12-15",12.7555,12.8259,12.5991,12.6851,472300.0],["2023-12-18",12.8259,12.8962,12.7007,12.818,307300.0],["2023-12-19",12.8259,12.9119,12.7242,12.9041,555700.0],["2023-12-20",12.8884,12.994,12.8337,12.9823,489000.0],["2023-12-21",12.9823,13.03,12.9002,13.0214,494500.0],["2023-12-22",13.0292,13.08,12.9823,12.9823,479100.0],["2023-12-26",13.0214,13.0448,12.341,12.3566,1395800.0],["2023-12-27",12.3566,12.5443,12.341,12.5209,885900.0],["2023-12-28",12.427,12.5209,12.3253,12.3879,840700.0],["2023-12-29",12.341,12.4974,12.3253,12.4818,664900.0],["2024-01-02",12.4739,12.7398,12.4387,12.5052,496800.0],["2024-01-03",12.6303,12.6773,12.4583,12.6147,667000.0],["2024-01-04",12.6694,12.6773,12.4348,12.5209,508600.0],["2024-01-05",12.5912,12.6303,12.4825,12.5521,519300.0],["2024-01-08",12.5443,12.6851,12.3957,12.6851,667000.0],["2024-01-09",12.6851,12.7242,12.5443,12.7086,358600.0],["2024-01-10",12.7164,12.7633,12.5568,12.7086,807000.0],["2024-01-11",12.7007,12.7203,12.5756,12.6382,266800.0],["2024-01-12",12.7164,12.8024,12.6929,12.7868,214200.0],["2024-01-16",12.6851,12.7477,12.5678,12.6225,308300.0],["2024-01-17",12.5521,12.6225,12.5052,12.6147,267000.0],["2024-01-18",12.646,12.646,12.4974,12.6225,223600.0],["2024-01-19",12.6069,12.6851,12.5498,12.6851,343700.0],["2024-01-22",12.6929,12.7477,12.5991,12.7242,226400.0],["2024-01-23",12.7164,12.8571,12.7164,12.8571,306800.0],["2024-01-24",12.8571,12.8884,12.7828,12.8024,308200.0],["2024-01-25",12.8962,12.8962,12.7946,12.8962,285900.0],["2024-01-26",12.8571,12.9901,12.8571,12.9666,472900.0],["2024-01-29",12.9588,12.9705,12.8415,12.951,311500.0],["2024-01-30",12.9666,12.9956,12.9041,12.9354,372000.0],["2024-01-31",12.9041,12.9119,12.7883,12.8259,329800.0],["2024-02-01",12.8337,12.951,12.7007,12.7007,530400.0],["2024-02-02",12.7086,12.7868,12.6374,12.6538,406900.0],["2024-02-05",12.5287,12.6303,12.2706,12.4818,924200.0],["2024-02-06",12.4661,12.5756,12.4387,12.5287,323100.0],["2024-02-07",12.56,12.5811,12.4661,12.4739,455800.0],["2024-02-08",12.513,12.6147,12.4583,12.5287,582600.0],["2024-02-09",12.5678,12.6303,12.4192,12.4974,1221000.0],["2024-02-12",12.2862,12.4857,11.9343,12.3488,1451000.0],["2024-02-13",12.3019,12.3957,12.2159,12.3488,599700.0],["2024-02-14",12.3644,12.5013,12.3332,12.4192,597000.0],["2024-02-15",12.399,12.5667,12.3426,12.3587,763600.0],["2024-02-16",12.3345,12.4232,12.2378,12.262,679300.0],["2024-02-20",12.2539,12.3668,12.004,12.0201,1038800.0],["2024-02-21",12.0121,12.3829,11.9959,12.27,634500.0],["2024-02-22",12.3023,12.4796,12.2539,12.4313,586000.0],["2024-02-23",12.4393,12.4555,12.3345,12.4152,459500.0],["2024-02-26",12.391,12.4958,12.3023,12.4716,675500.0],["2024-02-27",12.4232,12.5683,12.3587,12.4958,594900.0],["2024-02-28",12.5038,12.6006,12.4796,12.52,626300.0],["2024-02-29",12.5522,12.5603,12.2459,12.2781,569700.0],["2024-03-01",12.3748,12.3789,12.133,12.1491,650900.0],["2024-03-04",12.1491,12.2442,12.0371,12.2217,628800.0],["2024-03-05",12.2136,12.4724,12.1975,12.4071,510500.0],["2024-03-06",12.4958,12.5103,12.3345,12.4474,309400.0],["2024-03-07",12.4797,12.6328,12.4555,12.5361,404900.0],["2024-03-08",12.5361,12.6409,12.5038,12.5603,290200.0],["2024-03-11",12.5038,12.5845,12.4393,12.5683,300100.0],["2024-03-12",12.4474,12.5175,12.2539,12.2539,786600.0],["2024-03-13",12.2862,12.4796,12.2862,12.3426,320900.0],["2024-03-14",12.3426,12.4958,12.3426,12.4716,341200.0],["2024-03-15",12.4716,12.5603,12.4321,12.52,583000.0],["2024-03-18",12.52,12.6369,12.4474,12.6086,434100.0],["2024-03-19",12.5361,12.786,12.4958,12.7134,510700.0],["2024-03-20",12.6731,12.7215,12.6328,12.6651,417400.0],["2024-03-21",12.6973,12.7296,12.6328,12.6731,295700.0],["2024-03-22",12.657,12.6731,12.5772,12.6489,208600.0],["2024-03-25",12.6489,12.8505,12.6409,12.8182,359200.0],["2024-03-26",12.8182,12.8408,12.6489,12.657,249200.0],["2024-03-27",12.6973,12.7699,12.6973,12.7699,220900.0],["2024-03-28",12.8021,12.8989,12.7457,12.8827,461800.0],["2024-04-01",12.8827,12.9835,12.8021,12.9714,513500.0],["2024-04-02",12.9714,13.2939,12.9634,13.2939,898400.0],["2024-04-03",13.2939,13.4068,13.2657,13.3987,304400.0],["2024-04-04",13.4148,13.4309,13.3261,13.3745,576900.0],["2024-04-05",13.3745,13.4309,13.3584,13.4309,282600.0],["2024-04-08",13.4148,13.4632,13.31,13.31,322700.0],["2024-04-09",13.2536,13.4148,13.2294,13.4148,284700.0],["2024-04-10",13.4148,13.435,13.2213,13.2939,298900.0],["2024-04-11",13.302,13.3906,13.0198,13.0923,363400.0],["2024-04-12",13.181,13.2536,12.8989,12.9472,325400.0],["2024-04-15",12.9553,13.0279,12.6691,12.6812,353800.0],["2024-04-16",12.6167,12.657,12.4958,12.52,328000.0],["2024-04-17",12.528,12.7255,12.52,12.6731,491400.0],["2024-04-18",12.2055,12.4797,12.1249,12.3829,1340300.0],["2024-04-19",12.3829,12.7175,12.3829,12.5119,602900.0],["2024-04-22",12.52,12.6489,12.4152,12.6006,592700.0],["2024-04-23",12.657,12.8747,12.6489,12.6973,566200.0],["2024-04-24",12.7296,12.8424,12.6651,12.7699,438000.0],["2024-04-25",12.7376,12.9875,12.7134,12.9714,382300.0],["2024-04-26",12.9472,13.0359,12.8344,12.9795,599100.0],["2024-04-29",12.9795,13.0843,12.9239,13.0762,239000.0],["2024-04-30",13.0843,13.0843,12.8344,12.8586,405700.0],["2024-05-01",12.8747,12.919,12.7134,12.8344,303700.0],["2024-05-02",12.9069,13.0682,12.8344,13.0601,346700.0],["2024-05-03",13.0359,13.2455,13.0037,13.2133,639400.0],["2024-05-06",13.2133,13.4632,13.2052,13.4632,759200.0],["2024-05-07",13.1004,13.5478,13.0843,13.3745,1010900.0],["2024-05-08",13.4309,13.6405,13.3584,13.3906,823700.0],["2024-05-09",13.337,13.5886,13.337,13.4525,490500.0],["2024-05-10",13.4442,13.4855,13.1721,13.2133,353600.0],["2024-05-13",13.1803,13.1968,12.8586,12.8916,514400.0],["2024-05-14",12.8834,13.1143,12.8834,12.9576,542000.0],["2024-05-15",12.9989,13.2298,12.9411,13.1061,490300.0],["2024-05-16",13.1143,13.3453,13.0896,13.1473,549200.0],["2024-05-17",13.2463,13.5102,13.1787,13.3865,599100.0],["2024-05-20",13.403,13.4525,13.2958,13.3865,313200.0],["2024-05-21",13.3288,13.3783,13.2463,13.2463,332800.0],["2024-05-22",13.2628,13.337,13.0822,13.2545,393700.0],["2024-05-23",13.2628,13.3288,13.0442,13.0483,358600.0],["2024-05-24",13.0978,13.1737,12.871,12.9329,499300.0],["2024-05-28",12.9164,13.3865,12.7844,13.2958,829600.0],["2024-05-29",13.2133,13.2133,12.9824,13.0731,318800.0],["2024-05-30",13.1638,13.1638,13.0236,13.0731,397900.0],["2024-05-31",13.0318,13.2875,13.0071,13.2875,1203400.0],["2024-06-03",13.2051,13.2051,12.9246,13.0648,368100.0],["2024-06-04",13.0153,13.0483,12.7927,13.0236,407900.0],["2024-06-05",13.1143,13.1143,13.0236,13.0896,205600.0],["2024-06-06",13.0978,13.2545,13.0566,13.2298,191000.0],["2024-06-07",13.2133,13.2133,13.0566,13.1061,197600.0],["2024-06-10",13.0896,13.4442,13.0896,13.3618,362300.0],["2024-06-11",13.304,13.4195,13.1226,13.403,283900.0],["2024-06-12",13.4277,13.4277,13.2719,13.3535,291500.0],["2024-06-13",13.3123,13.3123,12.9741,13.0236,307300.0],["2024-06-14",13.0566,13.1061,12.8091,12.8091,403700.0],["2024-06-17",12.9246,12.9246,12.8091,12.8751,212200.0],["2024-06-18",12.9411,12.9906,12.8999,12.9164,137000.0],["2024-06-20",12.8421,13.0318,12.8091,12.9824,485600.0],["2024-06-21",13.0071,13.0071,12.8669,12.8751,525100.0],["2024-06-24",12.8586,13.1391,12.8504,13.1061,322300.0],["2024-06-25",13.0401,13.0549,12.8669,12.9741,275600.0],["2024-06-26",12.8834,12.9741,12.8091,12.8916,299200.0],["2024-06-27",12.8504,12.9494,12.8009,12.9329,295600.0],["2024-06-28",12.9246,13.0731,12.9081,12.9246,419700.0],["2024-07-01",12.9494,13.1556,12.9494,13.0318,366400.0],["2024-07-02",13.0318,13.1638,13.0071,13.0731,452600.0],["2024-07-03",13.0648,13.2215,13.0318,13.0483,275900.0],["2024-07-05",13.0318,13.0566,12.7597,12.8834,604600.0],["2024-07-08",12.8339,12.8834,12.7349,12.8586,232300.0],["2024-07-09",12.8421,12.8586,12.7102,12.7267,429600.0],["2024-07-10",12.7184,12.8586,12.6772,12.8586,687300.0],["2024-07-11",12.8669,12.9873,12.8421,12.8669,210500.0],["2024-07-12",12.9576,12.9634,12.7927,12.8834,221600.0],["2024-07-15",12.9081,12.97,12.8751,12.8916,266200.0],["2024-07-16",12.8834,12.9494,12.8751,12.9164,293100.0],["2024-07-17",12.8916,12.9824,12.8669,12.8669,284200.0],["2024-07-18",12.9246,12.9989,12.8355,12.9824,458500.0],["2024-07-19",12.9906,13.0401,12.8743,13.0318,220300.0],["2024-07-22",12.9329,12.9824,12.8504,12.9081,192300.0],["2024-07-23",12.8669,12.8999,12.7349,12.7679,225800.0],["2024-07-24",12.7597,12.8339,12.5947,12.6112,571300.0],["2024-07-25",12.6194,12.7432,12.5947,12.6524,233000.0],["2024-07-26",12.6277,12.7184,12.4957,12.6854,577200.0],["2024-07-29",12.7184,12.7267,12.4462,12.5205,339200.0],["2024-07-30",12.6112,12.6442,12.372,12.4462,538700.0],["2024-07-31",12.5122,12.5609,12.372,12.405,422000.0],["2024-08-01",12.4297,12.471,12.1823,12.3308,706000.0],["2024-08-02",12.2978,12.2978,11.8524,11.9514,892800.0],["2024-08-05",11.7699,11.8276,11.4977,11.7122,875400.0],["2024-08-06",11.7534,12.1625,11.7534,12.0586,789500.0],["2024-08-07",12.2483,12.2483,11.9514,11.9679,567100.0],["2024-08-08",12.0503,12.1658,11.9761,12.1328,460600.0],["2024-08-09",12.1286,12.1709,12.0016,12.0609,456000.0],["2024-08-12",12.1032,12.154,11.9762,12.1201,573300.0],["2024-08-13",12.1032,12.2301,12.0186,12.1709,320100.0],["2024-08-14",12.1878,12.2894,12.137,12.2048,378100.0],["2024-08-15",12.2725,12.4333,12.2048,12.3317,408600.0],["2024-08-16",12.3402,12.5348,12.3148,12.5179,502500.0],["2024-08-19",12.5348,12.633,12.4756,12.6195,1142100.0],["2024-08-20",12.5687,12.5814,12.3529,12.4079,464500.0],["2024-08-21",12.4333,12.6195,12.4079,12.5856,327000.0],["2024-08-22",12.6195,12.6364,12.501,12.5264,240100.0],["2024-08-23",12.5433,12.6026,12.4671,12.5264,340600.0],["2024-08-26",12.5264,12.6872,12.5179,12.5348,223000.0],["2024-08-27",12.5348,12.5602,12.3825,12.4333,228800.0],["2024-08-28",12.391,12.5433,12.391,12.5264,343900.0],["2024-08-29",12.6025,12.7549,12.5518,12.6957,332700.0],["2024-08-30",12.6533,12.6533,12.501,12.6279,218200.0],["2024-09-03",12.6195,12.6195,12.3622,12.3825,314400.0],["2024-09-04",12.3825,12.4417,12.1455,12.1794,355700.0],["2024-09-05",12.2894,12.3571,12.0693,12.1032,206100.0],["2024-09-06",12.0863,12.1624,11.807,11.9339,641900.0],["2024-09-09",11.9339,12.0185,11.8154,11.8916,558700.0],["2024-09-10",11.9339,12.3571,11.8239,12.3486,1211500.0],["2024-09-11",12.4417,12.5094,12.2555,12.3994,396200.0],["2024-09-12",12.4587,12.5179,12.3486,12.5179,244000.0],["2024-09-13",12.5264,12.6025,12.3486,12.391,295300.0],["2024-09-16",12.4587,12.611,12.4417,12.6026,266800.0],["2024-09-17",12.6026,12.7295,12.5856,12.6449,320700.0],["2024-09-18",12.5941,12.7634,12.5941,12.6533,241300.0],["2024-09-19",12.7803,12.8226,12.6703,12.6957,263400.0],["2024-09-20",12.721,12.738,12.5518,12.6449,785100.0],["2024-09-23",12.7549,12.7549,12.6364,12.6872,256400.0],["2024-09-24",12.7041,12.7295,12.611,12.6364,262100.0],["2024-09-25",12.6872,12.6872,12.4671,12.6279,453600.0],["2024-09-26",12.5433,12.6787,12.4587,12.5348,595000.0],["2024-09-27",12.6279,12.7295,12.5687,12.6957,254400.0],["2024-09-30",12.6533,12.7888,12.611,12.7803,343600.0],["2024-10-01",12.6957,12.8649,12.6415,12.8141,326200.0],["2024-10-02",12.8226,12.8565,12.6957,12.8311,155000.0],["2024-10-03",12.8226,12.9242,12.7701,12.8819,194000.0],["2024-10-04",12.8903,13.0173,12.8903,12.9919,292500.0],["2024-10-07",12.9665,13.1739,12.9326,13.0003,617000.0],["2024-10-08",12.9411,12.9411,12.7761,12.7972,294200.0],["2024-10-09",12.7718,12.8819,12.7126,12.8395,221100.0],["2024-10-10",12.848,12.9411,12.8057,12.8734,186100.0],["2024-10-11",12.9411,12.9623,12.8057,12.8988,358900.0],["2024-10-14",12.8903,12.8903,12.6618,12.7549,444800.0],["2024-10-15",12.6957,12.721,12.4925,12.5772,354900.0],["2024-10-16",12.6364,12.6957,12.5492,12.6195,270400.0],["2024-10-17",12.6195,12.7803,12.6102,12.7718,209400.0],["2024-10-18",12.6957,12.7295,12.6237,12.6618,299000.0],["2024-10-21",12.6872,12.7549,12.5941,12.6703,246800.0],["2024-10-22",12.7041,12.7295,12.5941,12.7041,204800.0],["2024-10-23",12.6957,12.7295,12.5687,12.6787,341600.0],["2024-10-24",12.6957,12.8057,12.5678,12.7888,332900.0],["2024-10-25",12.7803,12.8226,12.5941,12.6279,332100.0],["2024-10-28",12.5687,12.5856,12.3317,12.4163,543200.0],["2024-10-29",12.4502,12.5391,12.3825,12.3994,407500.0],["2024-10-30",12.3994,12.5094,12.391,12.4756,173700.0],["2024-10-31",12.5094,12.5619,12.4163,12.4925,162200.0],["2024-11-01",12.5264,12.6237,12.4671,12.5856,324500.0],["2024-11-04",12.6957,13.1188,12.578,12.6449,336900.0],["2024-11-05",12.5264,12.7261,12.4248,12.6195,602400.0],["2024-11-06",12.6957,12.8734,12.5264,12.7972,887900.0],["2024-11-07",12.8311,13.0858,12.738,13.0511,639500.0],["2024-11-08",13.0555,13.0555,12.882,13.0034,741900.0],["2024-11-11",12.9687,13.0121,12.7779,12.9861,816400.0],["2024-11-12",12.9861,13.0988,12.9644,13.0641,363200.0],["2024-11-13",13.0988,13.2203,12.934,13.1422,383500.0],["2024-11-14",13.1422,13.307,13.1422,13.307,431100.0],["2024-11-15",13.3417,13.3764,13.1943,13.2029,353200.0],["2024-11-18",13.1943,13.307,13.1214,13.1596,313000.0],["2024-11-19",13.1162,13.1162,12.9427,13.0555,433100.0],["2024-11-20",13.0294,13.1769,13.0121,13.1422,265300.0],["2024-11-21",13.1769,13.3417,13.1075,13.3157,634600.0],["2024-11-22",13.3157,13.5152,13.294,13.4979,550500.0],["2024-11-25",13.5326,13.5326,13.2897,13.3417,374800.0],["2024-11-26",13.3417,13.3417,13.1943,13.3157,541400.0],["2024-11-27",13.307,13.3764,13.1509,13.3504,446600.0],["2024-11-29",13.4025,13.4805,13.3851,13.4632,144600.0],["2024-12-02",13.3504,13.5152,13.2723,13.5066,329500.0],["2024-12-03",13.5326,13.5846,13.4372,13.4632,431300.0],["2024-12-04",13.4632,13.4632,13.0294,13.1249,773900.0],["2024-12-05",13.0902,13.1639,13.0728,13.0815,234500.0],["2024-12-06",13.0555,13.1162,12.6911,12.7345,717600.0],["2024-12-09",12.7172,12.9687,12.7172,12.7779,413700.0],["2024-12-10",12.7605,12.8299,12.4656,12.5437,881200.0],["2024-12-11",12.535,12.6911,12.4309,12.5957,953400.0],["2024-12-12",12.5784,12.7085,12.5003,12.6738,630200.0],["2024-12-13",12.6564,12.7085,12.5784,12.6131,747900.0],["2024-12-16",12.6391,12.6391,12.2661,12.3008,1188400.0],["2024-12-17",12.2574,12.3094,11.9538,12.2227,2339100.0],["2024-12-18",12.1793,12.3441,12.0318,12.0839,746100.0],["2024-12-19",12.1793,12.2314,12.0232,12.0232,586600.0],["2024-12-20",12.0926,12.2053,12.0492,12.1446,807800.0],["2024-12-23",12.0839,12.24,12.0145,12.24,579800.0],["2024-12-24",12.3702,12.3702,12.1967,12.3355,226900.0],["2024-12-26",12.3528,12.3528,12.1706,12.2747,413200.0],["2024-12-27",12.24,12.332,12.1203,12.2747,605400.0],["2024-12-30",12.188,12.4656,12.1793,12.4482,778100.0],["2024-12-31",12.4396,12.6738,12.417,12.6651,435100.0],["2025-01-02",12.6651,12.7345,12.509,12.6911,1122900.0],["2025-01-03",12.6998,12.7519,12.6131,12.6304,906800.0],["2025-01-06",12.7258,12.7892,12.5914,12.6304,346500.0],["2025-01-07",12.7519,12.8126,12.535,12.5697,479800.0],["2025-01-08",12.509,12.6911,12.4135,12.6825,340900.0],["2025-01-10",12.8299,13.0294,12.8299,13.0208,565600.0],["2025-01-13",12.9167,13.3504,12.9167,13.255,454600.0],["2025-01-14",13.255,13.2897,13.1292,13.1509,294700.0],["2025-01-15",13.1682,13.3938,13.1335,13.3504,323100.0],["2025-01-16",13.3678,13.4545,13.3157,13.4545,237200.0],["2025-01-17",13.4545,13.5326,13.3851,13.5239,347200.0],["2025-01-21",13.4805,13.5282,13.3591,13.4458,319600.0],["2025-01-22",13.4025,13.4545,13.2385,13.255,188900.0],["2025-01-23",13.3244,13.4111,13.2723,13.2984,378900.0],["2025-01-24",13.3504,13.3504,13.1639,13.2203,389400.0],["2025-01-27",13.255,13.255,12.9253,12.9427,405700.0],["2025-01-28",13.0034,13.0555,12.8039,12.8473,370700.0],["2025-01-29",12.8473,12.8915,12.6738,12.8039,420400.0],["2025-01-30",12.908,12.96,12.7319,12.8039,178900.0],["2025-01-31",12.8386,12.8559,12.4569,12.561,462300.0],["2025-02-03",12.561,12.7432,12.4821,12.7258,441600.0],["2025-02-04",12.7258,13.0121,12.5784,12.9687,603000.0],["2025-02-05",12.9774,12.9861,12.8559,12.9253,380100.0],["2025-02-06",12.9687,12.9947,12.6651,12.8039,593000.0],["2025-02-07",12.8559,12.9514,12.7562,12.8126,252500.0],["2025-02-10",12.96,13.1596,12.908,13.1335,527000.0],["2025-02-11",13.1422,13.2376,13.0902,13.1596,295100.0],["2025-02-12",13.1769,13.2073,12.9774,13.0208,240100.0],["2025-02-13",13.0121,13.1717,12.96,13.1162,284400.0],["2025-02-14",13.1856,13.2246,13.0988,13.1249,331900.0],["2025-02-18",13.2183,13.3312,13.0937,13.3161,459500.0],["2025-02-19",13.2983,13.6986,13.285,13.6363,968900.0],["2025-02-20",13.6097,13.663,13.4406,13.5296,438100.0],["2025-02-21",13.4317,13.5163,13.1649,13.2894,445000.0],["2025-02-24",13.2538,13.4229,13.2183,13.2894,591500.0],["2025-02-25",13.2183,13.4851,13.0582,13.4406,951500.0],["2025-02-26",13.4762,13.5118,13.2236,13.4851,964200.0],["2025-02-27",13.4406,13.5607,13.2805,13.494,744800.0],["2025-02-28",13.3784,13.4584,13.2316,13.3072,813700.0],["2025-03-03",13.3428,13.3695,12.8358,12.9603,601700.0],["2025-03-04",12.7201,13.0003,12.7201,12.9158,636800.0],["2025-03-05",12.898,13.0226,12.7201,13.0048,446200.0],["2025-03-06",13.0404,13.0626,12.8625,13.0582,391700.0],["2025-03-07",13.0582,13.2272,12.9959,13.1204,362800.0],["2025-03-10",13.1204,13.1827,12.7913,13.0137,531600.0],["2025-03-11",13.0848,13.3784,13.0226,13.3161,517500.0],["2025-03-12",13.4317,13.663,13.3028,13.5207,587100.0],["2025-03-13",13.4495,13.5474,13.1649,13.2094,256400.0],["2025-03-14",13.2627,13.4317,13.1702,13.3606,298600.0],["2025-03-17",13.4406,13.5296,13.3784,13.4317,319100.0],["2025-03-18",13.4851,13.5563,13.4229,13.5029,196500.0],["2025-03-19",13.5563,13.8053,13.5385,13.6541,599900.0],["2025-03-20",13.583,13.6986,13.5492,13.6452,157600.0],["2025-03-21",13.6808,13.6808,13.494,13.583,390200.0],["2025-03-24",13.6008,13.7164,13.5741,13.6274,223000.0],["2025-03-25",13.6097,13.7253,13.5474,13.5652,172900.0],["2025-03-26",13.6363,13.7075,13.5919,13.6541,223300.0],["2025-03-27",13.6808,13.6808,13.5207,13.6008,256200.0],["2025-03-28",13.5652,13.6426,13.4406,13.5474,217900.0],["2025-03-31",13.5029,13.6337,13.4495,13.583,211400.0],["2025-04-01",13.6185,13.6363,13.5296,13.6185,121500.0],["2025-04-02",13.5652,13.6853,13.5652,13.663,211600.0],["2025-04-03",13.3873,13.5474,13.245,13.2627,475600.0],["2025-04-04",13.067,13.0759,12.2042,12.4266,1519000.0],["2025-04-07",11.8929,12.5422,11.3859,12.0263,854800.0],["2025-04-08",12.222,12.4168,11.5904,11.6616,705700.0],["2025-04-09",11.5638,12.8358,11.4641,12.6757,727000.0],["2025-04-10",12.5155,12.5636,12.0352,12.1775,295800.0],["2025-04-11",12.2309,12.6223,12.0619,12.4622,508600.0],["2025-04-14",12.56,12.6579,12.2843,12.4355,675600.0],["2025-04-15",12.4355,12.5511,12.4177,12.48,261700.0],["2025-04-16",12.4533,12.7112,12.4533,12.649,369400.0],["2025-04-17",12.6045,13.0493,12.6045,13.0137,237400.0],["2025-04-21",12.8358,12.898,12.7112,12.7379,214300.0],["2025-04-22",12.7913,12.987,12.7112,12.8714,205800.0],["2025-04-23",12.9069,12.9603,12.7735,12.8714,193400.0],["2025-04-24",12.9959,12.9959,12.7468,12.818,183400.0],["2025-04-25",12.8002,12.898,12.7335,12.8714,114700.0],["2025-04-28",12.9158,13.0092,12.8802,12.987,190100.0],["2025-04-29",12.9425,13.0181,12.818,12.8269,179400.0],["2025-04-30",12.8091,12.8269,12.4622,12.5511,408600.0],["2025-05-01",12.5155,12.8536,12.5155,12.7913,205300.0],["2025-05-02",12.9514,12.9692,12.7602,12.9336,238300.0],["2025-05-05",12.8891,12.898,12.6757,12.6757,289500.0],["2025-05-06",12.3198,12.56,12.2754,12.4622,641400.0],["2025-05-07",12.4355,12.4595,12.1242,12.1242,798500.0],["2025-05-08",12.33,12.522,12.3025,12.394,387100.0],["2025-05-09",12.4672,12.5495,12.3574,12.5403,321800.0],["2025-05-12",12.8422,12.8788,12.6757,12.7141,451600.0],["2025-05-13",12.7141,12.8239,12.6775,12.7507,347700.0],["2025-05-14",12.7507,12.7599,12.5952,12.6318,437900.0],["2025-05-15",12.6318,12.6501,12.5129,12.5769,294300.0],["2025-05-16",12.5769,12.641,12.4214,12.4763,411400.0],["2025-05-19",12.4763,12.4855,12.3025,12.4397,272400.0],["2025-05-20",12.4306,12.4992,12.3885,12.4672,293100.0],["2025-05-21",12.4672,12.5678,12.3208,12.3391,327700.0],["2025-05-22",12.3208,12.3665,12.1836,12.3208,289300.0],["2025-05-23",12.2568,12.4397,12.2568,12.3391,225300.0],["2025-05-27",12.3665,12.4306,12.3025,12.4031,274400.0],["2025-05-28",12.4397,12.5586,12.2842,12.3391,346800.0],["2025-05-29",12.4123,12.5037,12.3665,12.3848,295400.0],["2025-05-30",12.3483,12.3574,12.1928,12.2111,290600.0],["2025-06-02",12.2476,12.4672,12.2476,12.3757,250700.0],["2025-06-03",12.3757,12.5861,12.3757,12.5861,218600.0],["2025-06-04",12.5403,12.6592,12.3757,12.4123,245300.0],["2025-06-05",12.5129,12.5129,12.3574,12.394,188000.0],["2025-06-06",12.3757,12.5586,12.3757,12.5037,281600.0],["2025-06-09",12.5129,12.5586,12.4763,12.5129,180700.0],["2025-06-10",12.5403,12.705,12.5403,12.5586,269300.0],["2025-06-11",12.5861,12.7416,12.5586,12.6867,310900.0],["2025-06-12",12.6775,12.7324,12.6227,12.7324,155700.0],["2025-06-13",12.7599,12.8513,12.6135,12.7324,707200.0],["2025-06-16",12.6684,12.7599,12.3071,12.33,773800.0],["2025-06-17",12.4855,12.5193,12.2202,12.2293,609200.0],["2025-06-18",12.2751,12.33,12.0098,12.0647,530200.0],["2025-06-20",12.0738,12.1287,11.9549,12.083,753600.0],["2025-06-23",12.1379,12.2019,11.8177,11.8452,614800.0],["2025-06-24",11.8452,12.0007,11.708,11.8452,747600.0],["2025-06-25",11.8818,11.9138,11.6897,11.6897,753400.0],["2025-06-26",11.7171,11.7994,11.708,11.7994,706400.0],["2025-06-27",11.9092,11.9458,11.7994,11.9366,302100.0],["2025-06-30",11.9001,11.987,11.868,11.9641,258900.0],["2025-07-01",11.9001,12.0629,11.8818,12.019,332600.0],["2025-07-02",12.0373,12.0784,11.9458,11.9915,990000.0],["2025-07-03",11.9366,12.0738,11.9366,12.0464,411900.0],["2025-07-07",11.9732,12.2385,11.9504,12.0738,515100.0],["2025-07-08",12.0464,12.4123,12.0464,12.2659,429300.0],["2025-07-09",12.2019,12.2614,12.1287,12.1379,230900.0],["2025-07-10",12.1196,12.1745,11.9824,12.147,258000.0],["2025-07-11",12.1013,12.2476,12.0738,12.1745,270000.0],["2025-07-14",12.1196,12.179,11.9595,12.0098,1074700.0],["2025-07-15",12.0556,12.0693,11.8269,11.8452,423500.0],["2025-07-16",11.8543,11.9394,11.7308,11.772,452300.0],["2025-07-17",11.6805,11.6924,11.2964,11.3238,1396900.0],["2025-07-18",11.2232,11.3055,11.086,11.1409,1168900.0],["2025-07-21",11.1592,11.1775,10.9579,10.9762,741400.0],["2025-07-22",10.9762,11.1409,10.9579,11.0768,546800.0],["2025-07-23",11.1317,11.2964,11.0494,11.2781,577300.0],["2025-07-24",11.2415,11.2781,11.1381,11.2415,525400.0],["2025-07-25",11.2506,11.3238,11.1235,11.3055,437900.0],["2025-07-28",11.3147,11.4702,11.3147,11.4244,402800.0],["2025-07-29",11.3787,11.5067,11.2964,11.4976,385600.0],["2025-07-30",11.4702,11.4793,11.4016,11.4519,394600.0],["2025-07-31",11.4061,11.5067,11.3833,11.461,528200.0],["2025-08-01",11.525,11.5342,11.3512,11.4885,811900.0],["2025-08-04",11.4336,11.5616,11.4244,11.525,442100.0],["2025-08-05",11.7354,11.7446,11.5708,11.6531,505200.0],["2025-08-06",11.6897,11.8452,11.5799,11.6348,567600.0],["2025-08-07",11.691,11.8343,11.4287,11.4755,562300.0],["2025-08-08",11.4943,11.5795,11.3538,11.4287,474600.0],["2025-08-11",11.4006,11.4662,11.2039,11.2976,397400.0],["2025-08-12",11.335,11.6348,11.335,11.5786,445700.0],["2025-08-13",11.5318,11.8596,11.4868,11.8503,532700.0],["2025-08-14",11.8128,11.8503,11.6348,11.6629,555400.0],["2025-08-15",11.7097,11.7378,11.4568,11.5036,438400.0],["2025-08-18",11.5036,11.5036,11.1851,11.1945,565400.0],["2025-08-19",11.2132,11.2882,11.157,11.1664,343000.0],["2025-08-20",11.1477,11.3069,11.1477,11.2882,401000.0],["2025-08-21",11.2976,11.3819,11.232,11.3631,313100.0],["2025-08-22",11.3538,11.588,11.3538,11.5692,256100.0],["2025-08-25",11.5411,11.6442,11.4849,11.5224,503200.0],["2025-08-26",11.4381,11.4755,11.2695,11.3538,564100.0],["2025-08-27",11.3444,11.3959,11.2601,11.3069,628600.0],["2025-08-28",11.2882,11.4381,11.2132,11.4381,572700.0],["2025-08-29",11.3725,11.4858,11.3538,11.3912,1461400.0],["2025-09-02",11.2976,11.4381,11.2976,11.4287,357600.0],["2025-09-03",11.2507,11.3725,11.2507,11.3631,522000.0],["2025-09-04",11.335,11.4662,11.2414,11.3819,469900.0],["2025-09-05",11.335,11.3819,11.1711,11.1945,501500.0],["2025-09-08",11.1945,11.2414,11.0353,11.1664,901600.0],["2025-09-09",11.1945,11.4474,11.1945,11.3538,298100.0],["2025-09-10",11.335,11.6535,11.3257,11.5411,587100.0],["2025-09-11",11.5318,11.7941,11.4943,11.7847,464400.0],["2025-09-12",11.7941,11.8325,11.7332,11.7378,341100.0],["2025-09-15",11.7472,11.8596,11.691,11.7941,699300.0],["2025-09-16",11.8503,12.0282,11.8362,12.0189,443300.0],["2025-09-17",12.0189,12.1688,11.9814,12.1594,502100.0],["2025-09-18",12.1781,12.1781,12.0048,12.1407,354400.0],["2025-09-19",12.1407,12.1781,12.0189,12.1313,705800.0],["2025-09-22",12.1032,12.1313,12.0189,12.1032,445700.0],["2025-09-23",12.1126,12.3936,12.0629,12.3749,423400.0],["2025-09-24",12.403,12.5528,12.3936,12.4685,727600.0],["2025-09-25",12.4404,12.4779,12.3655,12.4311,378200.0],["2025-09-26",12.4311,12.6465,12.4311,12.5247,447400.0],["2025-09-29",12.4966,12.506,12.2578,12.4217,439700.0],["2025-09-30",12.3936,12.3936,12.1407,12.3093,376300.0],["2025-10-01",12.1969,12.506,12.1969,12.4217,256400.0],["2025-10-02",12.4592,12.4976,12.2905,12.3186,220100.0],["2025-10-03",12.328,12.5247,12.328,12.4966,260200.0],["2025-10-06",12.4966,12.6746,12.4966,12.6653,489300.0],["2025-10-07",12.609,12.6559,12.506,12.6559,241800.0],["2025-10-08",12.6465,12.6465,12.4873,12.5247,365300.0],["2025-10-09",12.5716,12.6184,12.3186,12.328,551700.0],["2025-10-10",12.2718,12.2718,11.8503,11.8877,612800.0],["2025-10-13",11.9439,11.9908,11.7566,11.8503,338900.0],["2025-10-14",11.6067,11.7191,11.5411,11.6348,771700.0],["2025-10-15",11.6535,11.8034,11.6348,11.7097,257800.0],["2025-10-16",11.7659,11.7706,11.6292,11.691,369800.0],["2025-10-17",11.6348,11.7753,11.5786,11.7659,441500.0],["2025-10-20",11.7659,11.8409,11.6723,11.8222,420400.0],["2025-10-21",11.8503,11.9814,11.8315,11.9627,343100.0],["2025-10-22",11.9908,12.1126,11.9346,12.0376,323200.0],["2025-10-23",12.225,12.2812,12.1004,12.2718,254700.0],["2025-10-24",12.2812,12.3186,12.1032,12.1313,212700.0],["2025-10-27",12.2624,12.328,12.1594,12.2999,256400.0],["2025-10-28",12.3186,12.3186,12.1126,12.2062,276800.0],["2025-10-29",12.225,12.3186,12.1969,12.2531,241200.0],["2025-10-30",12.1688,12.3655,12.1688,12.3468,241600.0],["2025-10-31",12.3655,12.3936,12.2718,12.3561,212400.0],["2025-11-03",12.3749,12.3795,12.2062,12.2718,2414400.0],["2025-11-04",12.3093,12.5809,12.2718,12.4966,485100.0],["2025-11-05",12.4498,12.5894,12.4311,12.4966,527700.0],["2025-11-06",12.5254,12.65,12.3912,12.6021,424200.0],["2025-11-07",12.4966,12.765,12.4583,12.7554,440200.0],["2025-11-10",12.7458,12.9471,12.7171,12.9375,432600.0],["2025-11-11",12.9854,13.1387,12.9566,13.0812,1000200.0],["2025-11-12",13.0716,13.1866,12.995,13.1866,437700.0],["2025-11-13",13.2058,13.2346,13.0429,13.0908,724800.0],["2025-11-14",13.0621,13.2039,12.9854,13.1675,383500.0],["2025-11-17",13.1483,13.1675,12.9758,13.0141,386700.0],["2025-11-18",13.0333,13.1483,12.9471,13.1196,342800.0],["2025-11-19",12.995,13.1004,12.88,13.0716,367300.0],["2025-11-20",13.0908,13.2154,13.0429,13.1291,580100.0],["2025-11-21",13.1387,13.3687,13.11,13.3687,473800.0],["2025-11-24",13.3879,13.3879,13.2537,13.3016,318300.0],["2025-11-25",13.2729,13.3016,13.1004,13.1771,346400.0],["2025-11-26",13.225,13.5029,13.1962,13.3879,440800.0],["2025-11-28",13.2921,13.4502,13.2921,13.4454,94200.0],["2025-12-01",13.5029,13.7137,13.4358,13.6658,751200.0],["2025-12-02",13.6179,13.6179,13.431,13.4454,429700.0],["2025-12-03",13.4933,13.7808,13.4837,13.7808,534600.0],["2025-12-04",13.7521,13.9389,13.7137,13.915,427900.0],["2025-12-05",13.9054,14.1593,13.8354,14.1162,413500.0],["2025-12-08",14.097,14.1354,13.7616,13.8479,258500.0],["2025-12-09",13.8191,14.0108,13.8095,14.0012,353600.0],["2025-12-10",13.8958,14.0731,13.8862,13.9916,248000.0],["2025-12-11",13.8383,13.9916,13.7137,13.8958,563400.0],["2025-12-12",13.9725,13.9725,13.8527,13.9629,341500.0],["2025-12-15",13.9629,13.9629,13.4837,13.5125,827700.0],["2025-12-16",13.5029,13.5029,12.9288,12.9375,600700.0],["2025-12-17",13.0141,13.2825,12.9969,13.1771,631400.0],["2025-12-18",13.3208,13.3208,12.9135,13.0429,512900.0],["2025-12-19",13.1291,13.1473,12.7937,12.8416,830900.0],["2025-12-22",12.8608,13.0141,12.8416,12.9375,411400.0],["2025-12-23",12.9375,13.0333,12.8081,13.0141,350400.0],["2025-12-24",13.0237,13.0362,12.765,12.8416,166400.0],["2025-12-26",12.765,12.8436,12.7458,12.7937,253900.0],["2025-12-29",12.7841,12.9279,12.7698,12.8704,352700.0],["2025-12-30",12.8608,13.0429,12.8608,12.9662,348500.0],["2025-12-31",12.8608,12.9135,12.7075,12.7362,541400.0],["2026-01-02",12.6979,12.9566,12.65,12.9471,324400.0],["2026-01-05",13.0525,13.1013,12.6596,12.8896,335800.0],["2026-01-06",12.9375,12.9471,12.7362,12.7841,301200.0],["2026-01-07",12.8896,12.8896,12.7171,12.8225,316000.0],["2026-01-08",12.8991,13.2058,12.8876,13.1675,366700.0],["2026-01-09",13.1579,13.2537,13.1243,13.1675,190600.0],["2026-01-12",13.1866,13.5125,13.1531,13.4454,405400.0],["2026-01-13",13.5987,13.7137,13.5364,13.5987,313200.0],["2026-01-14",13.5508,13.7616,13.5508,13.6083,200700.0],["2026-01-15",13.5412,13.6447,13.3016,13.5604,295500.0],["2026-01-16",13.5796,13.6466,13.4301,13.5029,224300.0],["2026-01-20",13.5604,13.8383,13.5316,13.6466,487200.0],["2026-01-21",13.8671,14.0587,13.8048,14.0204,519800.0],["2026-01-22",13.9725,14.1354,13.8766,14.0779,396000.0],["2026-01-23",14.1354,14.1929,13.9916,14.0108,308300.0],["2026-01-26",14.0779,14.122,13.9054,13.982,247300.0],["2026-01-27",13.982,14.1641,13.9341,14.1354,159400.0],["2026-01-28",14.1354,14.4325,14.0875,14.3654,601900.0],["2026-01-29",14.5475,14.557,14.3079,14.3654,358300.0],["2026-01-30",14.3654,14.375,13.9054,14.1545,406700.0],["2026-02-02",14.0491,14.1785,13.9054,13.9245,468000.0],["2026-02-03",13.9245,14.2025,13.8287,14.1737,399100.0],["2026-02-04",14.2504,14.3606,14.1258,14.3558,249600.0],["2026-02-05",14.2312,14.2743,14.0395,14.26,303400.0],["2026-02-06",14.2791,14.49,14.2312,14.375,362700.0],["2026-02-09",14.375,14.557,14.375,14.4995,382700.0],["2026-02-10",14.49,14.605,14.4516,14.5187,287600.0],["2026-02-11",14.6145,14.6433,14.4325,14.5666,424000.0],["2026-02-12",14.557,14.5858,14.4229,14.4804,369100.0],["2026-02-13",14.442,14.6625,14.4037,14.5666,356000.0],["2026-02-17",14.5858,14.6289,14.2983,14.6145,580600.0],["2026-02-18",14.7612,14.7612,14.3271,14.507,743600.0],["2026-02-19",14.6243,14.7934,14.5363,14.7612,443700.0],["2026-02-20",14.7612,14.8198,14.6145,14.7319,539500.0],["2026-02-23",14.7612,14.8492,14.4777,14.5266,350400.0],["2026-02-24",14.6439,14.9469,14.4777,14.8883,706500.0],["2026-02-25",14.9078,14.9176,14.5852,14.6634,368200.0],["2026-02-26",14.5266,14.7319,14.507,14.507,393800.0],["2026-02-27",14.5901,14.7905,14.5696,14.7612,348300.0],["2026-03-02",15.1033,15.1033,14.8384,14.8883,590400.0],["2026-03-03",14.9762,14.9762,14.551,14.6145,769300.0],["2026-03-04",14.595,14.8052,14.5266,14.7807,292800.0],["2026-03-05",14.8492,15.0936,14.7514,15.0936,929000.0],["2026-03-06",15.1033,15.1033,14.8003,14.8492,790500.0],["2026-03-09",15.0251,15.0349,14.8589,14.9469,399800.0],["2026-03-10",14.9371,14.9958,14.7416,14.7807,596400.0],["2026-03-11",14.8101,15.03,14.7905,14.986,445400.0],["2026-03-12",14.9958,15.0447,14.9127,14.9567,294500.0],["2026-03-13",14.9567,15.0544,14.8883,15.0447,271300.0],["2026-03-16",14.9958,15.1287,14.9274,15.0838,366500.0],["2026-03-17",15.0936,15.1424,14.9665,14.9958,443100.0],["2026-03-18",14.9469,15.0544,14.8296,14.9665,426200.0],["2026-03-19",15.0056,15.0984,14.9274,15.0153,648000.0],["2026-03-20",15.0349,15.1033,14.8883,14.9469,582100.0],["2026-03-23",14.8198,14.9371,14.6145,14.6439,541100.0],["2026-03-24",14.7416,14.9518,14.6908,14.8785,297900.0],["2026-03-25",14.683,14.9176,14.6634,14.8687,303600.0],["2026-03-26",14.9567,15.0349,14.8687,14.9762,297700.0],["2026-03-27",14.986,15.0251,14.7514,14.8101,537300.0],["2026-03-30",14.8589,15.0251,14.8589,14.9176,304700.0],["2026-03-31",14.8687,14.9958,14.6145,14.7807,466300.0],["2026-04-01",14.6341,14.7123,14.1795,14.3604,632600.0],["2026-04-02",14.4288,14.6536,14.2822,14.3213,631300.0],["2026-04-06",14.292,14.3506,13.9889,14.1355,516400.0],["2026-04-07",14.1746,14.3017,13.9596,14.0867,452400.0],["2026-04-08",13.9498,14.0378,13.6859,13.8716,435000.0],["2026-04-09",13.9498,14.1375,13.7152,13.7152,386500.0],["2026-04-10",13.6956,13.8423,13.6956,13.7641,200200.0],["2026-04-13",13.8227,13.8618,13.5197,13.5881,833900.0],["2026-04-14",13.549,13.5588,13.1775,13.1971,616700.0],["2026-04-15",13.4121,13.4121,13.1482,13.3242,284500.0],["2026-04-16",13.3144,13.6956,13.3046,13.5881,411600.0],["2026-04-17",13.2948,13.4512,13.0798,13.3633,647200.0],["2026-04-20",13.373,13.6321,13.3339,13.461,271900.0],["2026-04-21",13.4806,13.6859,13.461,13.6859,257600.0],["2026-04-22",13.7054,13.8912,13.7054,13.8716,183400.0],["2026-04-23",13.9303,14.0671,13.9205,14.0378,241800.0],["2026-04-24",14.0476,14.0769,13.8325,13.8716,186100.0],["2026-04-27",13.94,14.0671,13.8912,13.9889,256500.0],["2026-04-28",14.0671,14.1209,13.7445,13.7934,341300.0],["2026-04-29",13.896,13.9694,13.7543,13.9596,220600.0],["2026-04-30",13.8032,14.0231,13.8032,13.9987,341600.0],["2026-05-01",13.9009,14.0085,13.7787,13.9205,225400.0],["2026-05-04",13.94,14.0368,13.8325,13.9205,293700.0],["2026-05-05",13.7934,13.8374,13.246,13.3828,624200.0],["2026-05-06",13.4024,13.4708,13.2166,13.2655,558700.0],["2026-05-07",13.2948,13.3242,12.9234,13.07,988000.0],["2026-05-08",12.99,13.41,12.95,13.3,538000.0],["2026-05-11",13.33,13.52,13.21,13.38,579600.0],["2026-05-12",13.49,13.545,13.31,13.52,468400.0],["2026-05-13",13.56,13.61,13.43,13.55,251100.0],["2026-05-14",13.53,13.91,13.53,13.78,488400.0],["2026-05-15",14.0,14.03,13.77,14.01,267900.0],["2026-05-18",14.0,14.095,13.89,14.06,270200.0],["2026-05-19",14.02,14.19,13.912,14.16,268300.0],["2026-05-20",14.02,14.25,13.808,13.93,359700.0],["2026-05-21",14.0,14.016,13.83,13.9,237300.0],["2026-05-22",13.86,13.92,13.75,13.82,180800.0],["2026-05-26",13.78,13.84,13.6,13.72,448700.0],["2026-05-27",13.66,13.66,13.28,13.28,618300.0],["2026-05-28",13.39,13.39,13.14,13.31,486200.0],["2026-05-29",13.28,13.58,13.28,13.56,301900.0],["2026-06-01",13.6,13.76,13.51,13.66,346500.0],["2026-06-02",13.62,13.64,13.55,13.6,444500.0],["2026-06-03",13.72,13.93,13.625,13.92,299100.0],["2026-06-04",13.86,13.965,13.75,13.88,241100.0],["2026-06-05",13.87,14.11,13.78,13.89,435900.0],["2026-06-08",13.93,14.06,13.85,13.85,472400.0],["2026-06-09",13.79,13.85,13.56,13.7,649300.0],["2026-06-10",13.72,14.0,13.72,13.8,365200.0],["2026-06-11",13.77,13.94,13.72,13.82,266600.0],["2026-06-12",13.67,14.05,13.67,13.97,271700.0],["2026-06-15",13.74,13.85,13.63,13.63,374300.0],["2026-06-16",13.63,13.8,13.62,13.74,233300.0],["2026-06-17",13.67,13.85,13.67,13.81,203900.0],["2026-06-18",13.71,14.04,13.61,14.01,655800.0],["2026-06-22",13.9,13.955,13.72,13.86,279900.0],["2026-06-23",13.72,14.21,13.72,14.18,322900.0],["2026-06-24",14.04,14.17,13.865,14.16,283900.0],["2026-06-25",14.05,14.12,13.93,13.95,300400.0],["2026-06-26",13.89,14.11,13.877,14.1,246100.0],["2026-06-29",14.03,14.11,13.94,13.97,190900.0],["2026-06-30",13.99,14.07,13.825,13.97,350500.0],["2026-07-01",13.86,13.98,13.655,13.68,222700.0],["2026-07-02",13.81,13.88,13.67,13.79,298400.0],["2026-07-06",13.72,13.73,13.42,13.54,471700.0],["2026-07-07",13.54,14.0,13.59,14.0,185668.0],["2026-07-08",13.99,14.17,13.86,14.17,443280.694689],["2026-07-09",14.11,14.11,13.7,13.83,223067.356646],["2026-07-10",13.83,14.01,13.718267,13.81,129049.249664],["2026-07-13",13.94,14.36,13.93,14.31,395304.455563],["2026-07-14",14.4,14.75,14.0701,14.33,342164.667769],["2026-07-15",14.46,14.46,14.12,14.25,219310.041944],["2026-07-16",14.26,14.44,14.2483,14.3,224198.53532],["2026-07-17",14.35,14.55,14.27,14.31,295242.304974],["2026-07-20",14.39,14.39,14.22,14.24,196505.570537],["2026-07-21",14.3,14.43,14.22,14.37,368346.305258],["2026-07-22",14.39,14.61,14.39,14.52,549323.764769],["2026-07-23",14.63,14.7,14.52,14.56,348544.35381],["2026-07-24",14.59,14.79,14.59,14.65,293809.942692],["2026-07-27",14.58,15.02,14.57,14.91,681826.400021],["2026-07-28",14.88,14.995,14.69,14.79,296445.481898],["2026-07-29",14.87,14.98,14.72,14.77,240894.704956],["2026-07-30",14.72,14.82,14.61,14.8,122365.560819],["2026-07-31",14.88,14.97,14.7501,14.95,147071.779845],["2026-08-03",14.94,15.05,14.72,15.05,377972.533286],["2026-08-04",15.1,15.1,14.66,14.78,441280.390253],["2026-08-05",14.92,15,14.55,14.55,713439.029598],["2026-08-06",14.32,14.365,14,14.18,576274.200798],["2026-08-07",14.11,14.15,13.965,14.1,1627300.422929],["2026-08-10",14.19,14.29,14.18,14.235,76637.674736],["2026-08-11",14.4,14.45,14.12,14.18,339865.864915],["2026-08-12",14.2,14.49,14.15,14.47,524838.929089],["2026-08-13",14.43,14.46,14.23,14.38,442222.138407],["2026-08-14",14.35,14.54,14.3402,14.36,821410.826421]]}