{"t":"FPI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-04-11",8.0689,8.0747,7.3353,7.617,1237400.0],["2014-04-14",7.6581,7.7168,7.6288,7.6874,76400.0],["2014-04-15",7.6581,7.7931,7.6581,7.7461,75800.0],["2014-04-16",7.7461,7.8752,7.7168,7.8341,43500.0],["2014-04-17",7.9104,7.9104,7.6229,7.8928,82000.0],["2014-04-21",7.9515,7.9808,7.8635,7.8635,114900.0],["2014-04-22",7.8928,7.9222,7.8635,7.8928,23000.0],["2014-04-23",8.0043,8.0043,7.8347,7.8928,34800.0],["2014-04-24",7.9163,7.9163,7.8341,7.8341,25700.0],["2014-04-25",7.9104,8.0513,7.8341,8.0425,26700.0],["2014-04-28",8.0395,8.0395,7.9222,7.9808,47700.0],["2014-04-29",8.0982,8.0982,7.9515,8.0923,34400.0],["2014-04-30",8.1862,8.2156,8.0102,8.198,55100.0],["2014-05-01",8.198,8.198,8.0982,8.1422,18800.0],["2014-05-02",8.1276,8.1276,7.9222,8.0982,7300.0],["2014-05-05",8.0395,8.0982,7.8752,7.9691,11600.0],["2014-05-06",7.9808,7.9808,7.6288,7.6464,27800.0],["2014-05-07",7.8341,7.8341,7.7168,7.7226,8100.0],["2014-05-08",8.0102,8.0102,7.7755,7.7755,33900.0],["2014-05-09",7.7755,7.7755,7.6346,7.6816,11000.0],["2014-05-12",7.7168,7.7168,7.3236,7.3412,31000.0],["2014-05-13",7.3412,7.5525,7.3412,7.3747,12500.0],["2014-05-14",7.3594,7.4292,7.3529,7.3529,3700.0],["2014-05-15",7.3353,7.5149,7.2649,7.3177,45100.0],["2014-05-16",7.3793,7.3793,7.2238,7.2356,14900.0],["2014-05-19",7.2121,7.2238,6.9304,7.1593,25300.0],["2014-05-20",7.2767,7.4815,7.2708,7.4468,12900.0],["2014-05-21",7.2473,7.4175,7.2473,7.3259,7100.0],["2014-05-22",7.4468,7.5583,7.3647,7.4644,17500.0],["2014-05-23",7.6992,7.7168,7.617,7.6346,14200.0],["2014-05-27",7.7109,7.7109,7.5173,7.5173,14500.0],["2014-05-28",7.5642,7.6757,7.5114,7.5173,22600.0],["2014-05-29",7.6874,7.6874,7.5114,7.5583,16500.0],["2014-05-30",7.664,7.6874,7.5583,7.6874,22600.0],["2014-06-02",7.7168,7.7168,7.6293,7.6757,19300.0],["2014-06-03",7.7168,7.8224,7.6405,7.7109,24900.0],["2014-06-04",7.6992,7.7168,7.6287,7.6816,15400.0],["2014-06-05",7.6874,7.6874,7.6581,7.6816,60100.0],["2014-06-06",7.6816,7.7755,7.6405,7.7168,26800.0],["2014-06-09",7.7755,7.7755,7.6581,7.7168,20800.0],["2014-06-10",7.6346,7.7755,7.6111,7.6346,22600.0],["2014-06-11",7.6874,7.7579,7.6698,7.7285,15200.0],["2014-06-12",7.6874,7.9104,7.6769,7.8048,33600.0],["2014-06-13",7.9632,7.9632,7.7168,7.8283,18700.0],["2014-06-16",7.8324,7.8635,7.7579,7.7755,18800.0],["2014-06-17",7.7637,7.8635,7.6816,7.8635,36800.0],["2014-06-18",7.8459,7.8617,7.6992,7.7755,21600.0],["2014-06-19",7.9104,7.9104,7.6874,7.7755,19600.0],["2014-06-20",7.664,7.7579,7.1886,7.1886,109100.0],["2014-06-23",7.3353,7.5173,7.306,7.3353,61300.0],["2014-06-24",7.3882,7.4527,7.3353,7.3412,29400.0],["2014-06-25",7.3882,7.4234,7.3353,7.4058,28000.0],["2014-06-26",7.4058,7.5877,7.3647,7.4527,21400.0],["2014-06-27",7.574,7.6332,7.3965,7.3965,22700.0],["2014-06-30",7.7989,7.9409,7.6864,7.7515,121100.0],["2014-07-01",7.8935,7.9882,7.8107,7.8462,56700.0],["2014-07-02",7.929,7.9705,7.7515,7.8284,29900.0],["2014-07-03",7.9054,7.929,7.7515,7.7752,9600.0],["2014-07-07",7.8225,7.8699,7.7574,7.7929,40700.0],["2014-07-08",7.7574,7.8403,7.7574,7.8225,12000.0],["2014-07-09",7.8521,7.8994,7.8107,7.8403,13800.0],["2014-07-10",7.7811,7.9823,7.6923,7.7929,20800.0],["2014-07-11",7.8048,7.9527,7.8048,7.8823,11600.0],["2014-07-14",7.935,7.9645,7.8699,7.9616,26800.0],["2014-07-15",8.1657,8.2551,7.7634,7.9456,27700.0],["2014-07-16",7.8284,7.9545,7.8107,7.8781,12200.0],["2014-07-17",7.8995,8.0533,7.8758,8.0415,24400.0],["2014-07-18",8.0486,8.0486,7.8758,7.9929,22700.0],["2014-07-21",8.0888,8.1302,7.9409,7.9586,14900.0],["2014-07-22",8.0474,8.1077,7.9172,8.0651,29800.0],["2014-07-23",7.8876,8.029,7.6036,7.7219,124700.0],["2014-07-24",7.7693,7.7693,7.4675,7.4912,121200.0],["2014-07-25",7.1598,7.2012,7.071,7.142,1621900.0],["2014-07-28",7.1539,7.1539,7.077,7.1065,357300.0],["2014-07-29",7.1006,7.1539,7.0947,7.1065,135600.0],["2014-07-30",7.148,7.148,7.1006,7.1184,217700.0],["2014-07-31",7.1125,7.1125,6.8639,6.9941,278800.0],["2014-08-01",7.0119,7.0119,6.3787,6.3906,306500.0],["2014-08-04",6.4024,6.6349,6.3965,6.5089,110000.0],["2014-08-05",6.5444,6.5444,6.3196,6.3373,76700.0],["2014-08-06",6.3314,6.432,6.3255,6.3669,75600.0],["2014-08-07",6.4202,6.4379,6.361,6.3965,37700.0],["2014-08-08",6.4557,6.6273,6.4202,6.4202,110600.0],["2014-08-11",6.5562,6.5562,6.4438,6.4557,35000.0],["2014-08-12",6.503,6.5089,6.0415,6.3314,121500.0],["2014-08-13",6.3906,6.5503,6.3669,6.4497,37900.0],["2014-08-14",6.361,6.4497,6.0415,6.2486,192500.0],["2014-08-15",6.361,6.4616,6.2604,6.4142,100500.0],["2014-08-18",6.4557,6.7456,6.3906,6.6983,71700.0],["2014-08-19",6.7574,6.7722,6.5858,6.6036,50200.0],["2014-08-20",6.6746,6.6746,6.5089,6.5681,54700.0],["2014-08-21",6.6273,7.0178,6.6095,6.7574,95100.0],["2014-08-22",6.7989,7.0888,6.7989,7.071,143900.0],["2014-08-25",7.077,7.077,6.8284,6.8817,47700.0],["2014-08-26",6.8817,6.9231,6.7515,6.8107,44000.0],["2014-08-27",6.8639,7.0651,6.787,7.0533,57800.0],["2014-08-28",7.0651,7.077,6.9231,6.9882,54800.0],["2014-08-29",7.0,7.0,6.8107,6.858,39300.0],["2014-09-02",6.8935,6.9823,6.8261,6.9823,38400.0],["2014-09-03",6.9823,7.0119,6.8107,6.9823,59700.0],["2014-09-04",6.9527,6.9527,6.8699,6.9054,38500.0],["2014-09-05",6.9054,6.9113,6.8639,6.8935,12200.0],["2014-09-08",6.8994,7.0119,6.8344,6.8817,39000.0],["2014-09-09",6.9231,6.9349,6.8521,6.8639,20100.0],["2014-09-10",6.8639,6.9764,6.8639,6.9349,69900.0],["2014-09-11",6.9704,6.9823,6.8639,6.9231,66700.0],["2014-09-12",6.9231,6.9764,6.8876,6.9172,55000.0],["2014-09-15",6.9349,6.9468,6.8639,6.9231,27600.0],["2014-09-16",6.9231,6.9231,6.8048,6.8284,66500.0],["2014-09-17",6.8284,6.858,6.5918,6.6509,66500.0],["2014-09-18",6.6036,6.9823,6.6036,6.7811,86600.0],["2014-09-19",6.8403,6.8876,6.7515,6.8344,58500.0],["2014-09-22",6.8462,6.8639,6.5681,6.645,42700.0],["2014-09-23",6.574,6.6391,6.5148,6.5681,38900.0],["2014-09-24",6.5918,6.6687,6.5048,6.5267,59000.0],["2014-09-25",6.5207,6.6332,6.5089,6.6154,16100.0],["2014-09-26",6.6983,6.7101,6.5207,6.6213,19400.0],["2014-09-29",6.6243,6.6841,6.518,6.5706,25200.0],["2014-09-30",6.5228,6.5825,6.5108,6.5706,39900.0],["2014-10-01",6.5108,6.5586,6.4212,6.4571,35300.0],["2014-10-02",6.4571,6.5108,6.1285,6.1823,83800.0],["2014-10-03",6.2361,6.2838,5.9135,6.0628,151900.0],["2014-10-06",6.0808,6.1405,5.9673,6.0031,58700.0],["2014-10-07",6.0808,6.0808,5.9075,6.0449,84300.0],["2014-10-08",5.9912,6.0264,5.8896,5.9434,77000.0],["2014-10-09",5.9135,6.0927,5.9135,6.0688,70000.0],["2014-10-10",6.021,6.0808,5.9135,5.9135,40000.0],["2014-10-13",5.9135,5.9732,5.7719,5.794,43200.0],["2014-10-14",5.7403,5.9314,5.7044,5.812,58200.0],["2014-10-15",5.8717,5.8717,5.4356,5.6656,79200.0],["2014-10-16",5.7044,5.7283,5.5551,5.6865,46700.0],["2014-10-17",5.6925,5.9732,5.6746,5.8836,63900.0],["2014-10-20",5.9135,5.9673,5.812,5.8478,33000.0],["2014-10-21",5.8777,6.021,5.8538,5.9732,58800.0],["2014-10-22",5.9673,6.4153,5.9075,6.2719,68000.0],["2014-10-23",6.26,6.3693,6.1226,6.2838,36600.0],["2014-10-24",6.0569,6.3077,6.0569,6.2659,29100.0],["2014-10-27",6.1883,6.2695,6.1524,6.2181,20700.0],["2014-10-28",6.2659,6.3914,6.1405,6.1883,66500.0],["2014-10-29",6.0688,6.4869,6.0688,6.254,37200.0],["2014-10-30",6.3018,6.4212,6.1823,6.2122,33200.0],["2014-10-31",6.2659,6.3615,6.1656,6.1883,57400.0],["2014-11-03",6.242,6.3018,6.1602,6.2958,35600.0],["2014-11-04",6.2779,6.3316,6.2719,6.2719,26500.0],["2014-11-05",6.3555,6.4093,6.2838,6.3316,26000.0],["2014-11-06",6.3615,6.4451,6.3018,6.3555,20200.0],["2014-11-07",6.3914,6.3914,6.2779,6.3245,35200.0],["2014-11-10",6.3257,6.3914,6.2779,6.3675,23200.0],["2014-11-11",6.3316,6.3794,6.2838,6.2898,41300.0],["2014-11-12",6.2958,6.3573,6.2719,6.2779,40500.0],["2014-11-13",6.2898,6.3734,5.9792,6.0927,53600.0],["2014-11-14",6.0031,6.1106,6.0031,6.0628,47000.0],["2014-11-17",6.0103,6.1704,5.9792,6.1584,50100.0],["2014-11-18",6.1763,6.2886,6.0389,6.0808,70400.0],["2014-11-19",6.021,6.1883,6.0031,6.1883,82700.0],["2014-11-20",6.2062,6.2062,6.0401,6.1704,76500.0],["2014-11-21",6.1883,6.6912,6.1883,6.5108,120200.0],["2014-11-24",6.5825,6.7498,6.481,6.5765,83900.0],["2014-11-25",6.5407,6.9708,6.5407,6.7916,122600.0],["2014-11-26",6.7975,6.9349,6.6739,6.7199,45700.0],["2014-11-28",6.7259,6.8394,6.6243,6.6243,17900.0],["2014-12-01",6.6243,6.6243,6.3914,6.4212,46000.0],["2014-12-02",6.5228,6.5795,6.3746,6.4153,28200.0],["2014-12-03",6.4571,6.4869,6.242,6.3985,54100.0],["2014-12-04",6.3973,6.7617,6.3973,6.6124,177100.0],["2014-12-05",6.5945,6.69,6.4093,6.6363,52100.0],["2014-12-08",6.7318,6.8035,6.4392,6.5706,58300.0],["2014-12-09",6.4033,6.7438,6.4033,6.7199,65000.0],["2014-12-10",6.7677,6.7975,6.4511,6.696,78200.0],["2014-12-11",6.7975,6.9827,6.5347,6.69,55400.0],["2014-12-12",6.5646,6.8967,6.463,6.8095,58600.0],["2014-12-15",6.8633,6.8633,6.4869,6.5765,31000.0],["2014-12-16",6.4272,6.6064,6.4272,6.5825,29700.0],["2014-12-17",6.6004,6.6004,6.4392,6.6004,31500.0],["2014-12-18",6.5765,6.6643,6.5765,6.6303,29400.0],["2014-12-19",6.6363,6.8615,6.4869,6.8035,48300.0],["2014-12-22",6.6422,6.7737,6.5108,6.5586,63500.0],["2014-12-23",6.5586,6.5586,6.4887,6.5467,36000.0],["2014-12-24",6.5049,6.5347,6.4212,6.4571,27900.0],["2014-12-26",6.481,6.5288,6.4571,6.4869,37400.0],["2014-12-29",6.5108,6.5108,6.4093,6.5108,55200.0],["2014-12-30",6.5265,6.5748,6.285,6.3273,88500.0],["2014-12-31",6.3092,6.3273,6.1341,6.285,123000.0],["2015-01-02",6.3092,6.5326,6.3092,6.4903,15200.0],["2015-01-05",6.4299,6.5507,6.3635,6.4299,21200.0],["2015-01-06",6.4903,6.4903,6.1884,6.3092,27100.0],["2015-01-07",6.3291,6.5205,6.3291,6.5205,17400.0],["2015-01-08",6.4782,6.5809,6.442,6.4843,34200.0],["2015-01-09",6.4903,6.5265,6.4384,6.5265,11900.0],["2015-01-12",6.5748,6.5754,6.4909,6.5507,16000.0],["2015-01-13",6.4903,6.5446,6.4692,6.5205,24600.0],["2015-01-14",6.4662,6.4662,6.3454,6.4028,32700.0],["2015-01-15",6.5507,6.5724,6.4903,6.5084,32000.0],["2015-01-16",6.5205,6.5386,6.4903,6.5084,10100.0],["2015-01-20",6.5748,6.5748,6.5265,6.5507,23400.0],["2015-01-21",6.5567,6.5567,6.3665,6.4118,13700.0],["2015-01-22",6.4529,6.5024,6.3997,6.4963,16600.0],["2015-01-23",6.4963,6.4963,6.3756,6.4118,21800.0],["2015-01-26",6.442,6.5748,6.4028,6.5748,28600.0],["2015-01-27",6.5628,6.5628,6.4601,6.4601,15700.0],["2015-01-28",6.5567,6.5809,6.4782,6.4843,27900.0],["2015-01-29",6.5326,6.5809,6.3394,6.5507,32000.0],["2015-01-30",6.4782,6.541,6.3756,6.436,15000.0],["2015-02-02",6.4782,6.5265,6.3454,6.4843,17000.0],["2015-02-03",6.5084,6.5084,6.3514,6.4058,20100.0],["2015-02-04",6.4239,6.5084,6.3454,6.4601,14100.0],["2015-02-05",6.4903,6.5489,6.4299,6.4843,26700.0],["2015-02-06",6.541,6.925,6.4601,6.4601,25600.0],["2015-02-09",6.4601,6.5748,6.3394,6.4541,32800.0],["2015-02-10",6.4601,6.5628,6.3575,6.4118,10700.0],["2015-02-11",6.4662,6.5507,6.3696,6.4118,12700.0],["2015-02-12",6.5326,6.8664,6.4058,6.756,68100.0],["2015-02-13",6.762,6.9552,6.756,6.8526,69900.0],["2015-02-17",6.925,7.0138,6.4179,6.6292,81500.0],["2015-02-18",6.5446,6.6533,6.5205,6.6292,38100.0],["2015-02-19",6.6654,6.7861,6.6412,6.7741,24200.0],["2015-02-20",6.7922,6.9371,6.7741,6.7982,50300.0],["2015-02-23",6.931,6.9733,6.6956,6.8103,39900.0],["2015-02-24",6.9129,6.9371,6.7016,6.8224,26500.0],["2015-02-25",6.8284,6.9009,6.6654,6.7318,16000.0],["2015-02-26",6.6714,6.8103,6.6714,6.762,36300.0],["2015-02-27",6.8163,6.9129,6.762,6.768,23100.0],["2015-03-02",6.6231,6.8586,6.6111,6.7982,41100.0],["2015-03-03",6.8707,6.8827,6.7318,6.8465,20200.0],["2015-03-04",6.8526,6.8526,6.7499,6.8405,13400.0],["2015-03-05",6.8103,6.8387,6.7137,6.7258,17900.0],["2015-03-06",6.7378,6.7439,6.6412,6.6895,15200.0],["2015-03-09",6.7197,6.7197,6.6111,6.6533,13000.0],["2015-03-10",6.6714,6.6895,6.4903,6.5567,31000.0],["2015-03-11",6.5748,6.6412,6.4903,6.5809,12300.0],["2015-03-12",6.5809,6.6255,6.3575,6.448,44000.0],["2015-03-13",6.442,6.768,6.4299,6.768,47900.0],["2015-03-16",6.768,6.8224,6.5145,6.5145,20300.0],["2015-03-17",6.599,6.6412,6.5024,6.6412,10600.0],["2015-03-18",6.6412,6.6412,6.5265,6.6111,22800.0],["2015-03-19",6.6111,6.6292,6.5205,6.6292,14200.0],["2015-03-20",6.6412,6.6412,6.5507,6.6231,23600.0],["2015-03-23",6.6171,6.8495,6.5386,6.8224,51300.0],["2015-03-24",6.8224,6.9371,6.7922,6.8526,24500.0],["2015-03-25",6.9431,7.2329,6.8827,7.0941,49900.0],["2015-03-26",7.2329,7.2329,6.6775,6.7318,23100.0],["2015-03-27",6.7197,6.9371,6.7137,6.8646,16500.0],["2015-03-30",7.0086,7.2904,6.9537,7.0025,43800.0],["2015-03-31",7.1672,7.1977,7.0147,7.1611,67100.0],["2015-04-01",7.2831,7.2831,7.0818,7.155,38800.0],["2015-04-02",7.1611,7.2465,7.1001,7.2465,31600.0],["2015-04-06",7.2648,7.2648,7.1885,7.1977,41900.0],["2015-04-07",7.2282,7.3197,7.1672,7.1733,27700.0],["2015-04-08",7.2044,7.2831,6.9903,7.1001,140200.0],["2015-04-09",7.1428,7.1916,7.0269,7.0269,17300.0],["2015-04-10",7.0452,7.0757,7.0147,7.0574,20400.0],["2015-04-13",7.1733,7.277,7.0025,7.0513,71400.0],["2015-04-14",7.1062,7.1184,7.0391,7.0818,25000.0],["2015-04-15",7.1611,7.2581,7.0818,7.0818,57800.0],["2015-04-16",7.1062,7.2343,7.0513,7.1916,26900.0],["2015-04-17",7.2282,7.5124,7.2221,7.3197,102200.0],["2015-04-20",7.4722,7.4728,7.241,7.2587,60100.0],["2015-04-21",7.3258,7.3807,7.2587,7.3807,15000.0],["2015-04-22",7.4661,7.4661,7.2806,7.3319,38500.0],["2015-04-23",7.3685,7.4234,7.3502,7.3746,20800.0],["2015-04-24",7.4295,7.4417,7.3258,7.4417,23200.0],["2015-04-27",7.4722,7.6247,7.3746,7.4051,77300.0],["2015-04-28",7.4246,7.5332,7.3502,7.4173,43600.0],["2015-04-29",7.4478,7.5027,7.3197,7.3197,15800.0],["2015-04-30",7.3136,7.3197,7.1977,7.2526,24100.0],["2015-05-01",7.3807,7.3807,7.1611,7.2221,25600.0],["2015-05-04",7.1977,7.3831,7.1672,7.2526,24100.0],["2015-05-05",7.3258,7.4173,7.0452,7.2282,55000.0],["2015-05-06",7.1611,7.305,6.9598,7.1306,32900.0],["2015-05-07",7.1672,7.1672,6.9659,7.0208,21000.0],["2015-05-08",7.0879,7.094,6.9171,6.9232,41000.0],["2015-05-11",6.8927,7.1916,6.8927,7.0696,51900.0],["2015-05-12",7.1184,7.1306,6.8317,6.8439,51100.0],["2015-05-13",6.8317,6.8744,6.7402,6.7585,31300.0],["2015-05-14",6.7402,6.9537,6.7219,6.8927,47400.0],["2015-05-15",6.8439,6.9537,6.7658,6.8561,35700.0],["2015-05-18",6.7707,6.9073,6.7463,6.8927,21900.0],["2015-05-19",6.7951,6.8622,6.7097,6.7097,65400.0],["2015-05-20",6.7524,6.7927,6.6182,6.6243,35000.0],["2015-05-21",6.7097,6.7585,6.6182,6.6243,38600.0],["2015-05-22",6.6426,6.7768,6.6365,6.7036,15700.0],["2015-05-26",6.7585,6.7646,6.6182,6.6243,31200.0],["2015-05-27",6.6914,6.7585,6.6664,6.7097,15800.0],["2015-05-28",6.7463,6.7463,6.6975,6.6975,9000.0],["2015-05-29",6.6975,6.6975,6.6487,6.6914,19000.0],["2015-06-01",6.6975,6.6975,6.5999,6.6975,17100.0],["2015-06-02",6.6365,6.7219,6.6182,6.6914,8600.0],["2015-06-03",6.6792,6.8378,6.6487,6.8378,27300.0],["2015-06-04",6.8683,6.911,6.7219,6.7341,40000.0],["2015-06-05",6.7402,6.8561,6.7097,6.7158,36600.0],["2015-06-08",6.7646,6.8561,6.6182,6.6182,21000.0],["2015-06-09",6.7097,6.7951,6.6182,6.7585,11900.0],["2015-06-10",6.7585,6.9232,6.7402,6.8012,12900.0],["2015-06-11",7.0452,7.0696,6.85,6.8805,35200.0],["2015-06-12",6.9836,7.1123,6.8927,6.9842,50900.0],["2015-06-15",7.0574,7.2892,6.9842,7.2221,45300.0],["2015-06-16",7.2709,7.2892,7.1184,7.1367,26300.0],["2015-06-17",7.1123,7.1672,7.0696,7.0757,22000.0],["2015-06-18",7.1001,7.1184,7.0757,7.0757,14800.0],["2015-06-19",7.1184,7.3197,7.0757,7.3197,55600.0],["2015-06-22",7.3258,7.3258,7.1367,7.2574,18100.0],["2015-06-23",7.2221,7.3075,7.0452,7.0452,39000.0],["2015-06-24",7.0757,7.1855,7.0452,7.1428,23400.0],["2015-06-25",7.0964,7.2953,7.0879,7.1611,28500.0],["2015-06-26",7.1489,7.3197,7.0452,7.3136,38000.0],["2015-06-29",7.3432,7.3987,7.2568,7.3987,81700.0],["2015-06-30",7.3617,7.4356,7.2199,7.337,46500.0],["2015-07-01",7.3802,7.3987,7.2692,7.3987,23000.0],["2015-07-02",7.3678,7.4356,7.2938,7.3987,16200.0],["2015-07-06",7.3987,7.3987,7.3247,7.3987,13300.0],["2015-07-07",7.4295,7.4295,7.2692,7.4295,51200.0],["2015-07-08",7.4295,7.4295,7.3518,7.3617,14000.0],["2015-07-09",7.374,7.3987,7.3123,7.3987,34600.0],["2015-07-10",7.3691,7.5528,7.3691,7.3987,28000.0],["2015-07-13",7.4541,7.5713,7.3987,7.5528,33000.0],["2015-07-14",7.5528,7.7378,7.5035,7.6268,58500.0],["2015-07-15",7.4788,7.4788,6.9054,6.9054,187200.0],["2015-07-16",6.6588,6.8129,6.5663,6.8129,1146900.0],["2015-07-17",6.7883,6.8129,6.7568,6.7821,205000.0],["2015-07-20",6.8129,6.8129,6.7698,6.7821,121900.0],["2015-07-21",6.8068,6.8129,6.7328,6.7821,132200.0],["2015-07-22",6.7821,6.8006,6.7513,6.7944,107400.0],["2015-07-23",6.7513,6.8129,6.7451,6.8006,90600.0],["2015-07-24",6.7944,6.8006,6.5416,6.5786,293200.0],["2015-07-27",6.5663,6.5725,6.4307,6.48,86800.0],["2015-07-28",6.5046,6.7451,6.4307,6.7451,156700.0],["2015-07-29",6.7204,6.7759,6.5786,6.6588,70500.0],["2015-07-30",6.7204,6.7451,6.6341,6.7204,91600.0],["2015-07-31",6.7451,6.8376,6.6834,6.7821,137100.0],["2015-08-03",6.8253,6.8253,6.665,6.6958,49300.0],["2015-08-04",6.7328,6.7821,6.7019,6.7821,41600.0],["2015-08-05",6.8253,6.8253,6.6588,6.7204,59700.0],["2015-08-06",6.7266,6.8068,6.6588,6.6711,54200.0],["2015-08-07",6.7266,6.7389,6.6033,6.6033,52800.0],["2015-08-10",6.628,6.6896,6.6095,6.6403,42300.0],["2015-08-11",6.7266,6.7821,6.628,6.6526,45000.0],["2015-08-12",6.6403,6.7019,6.5478,6.6773,87300.0],["2015-08-13",6.6896,6.7112,6.6095,6.665,19800.0],["2015-08-14",6.713,6.8376,6.6588,6.7698,66900.0],["2015-08-17",6.7944,6.7944,6.6588,6.7019,63600.0],["2015-08-18",6.7513,6.7759,6.5786,6.6403,72100.0],["2015-08-19",6.628,6.7322,6.6267,6.6588,67600.0],["2015-08-20",6.6403,6.7137,6.5663,6.5971,68000.0],["2015-08-21",6.5416,6.5786,6.2457,6.4245,182600.0],["2015-08-24",6.2087,6.3382,6.1409,6.1655,92400.0],["2015-08-25",6.3012,6.3419,6.0731,6.0731,59000.0],["2015-08-26",6.1655,6.2334,6.0176,6.2272,116000.0],["2015-08-27",6.3012,6.3813,6.2395,6.369,70700.0],["2015-08-28",6.3258,6.4738,6.3135,6.4245,43300.0],["2015-08-31",6.48,6.5355,6.3875,6.517,63600.0],["2015-09-01",6.4245,6.5231,6.3628,6.4677,34600.0],["2015-09-02",6.5108,6.517,6.3197,6.3998,36000.0],["2015-09-03",6.4985,6.5601,6.406,6.5046,74000.0],["2015-09-04",6.4615,6.5355,6.3813,6.4245,36800.0],["2015-09-08",6.4738,6.5046,6.3998,6.4738,29500.0],["2015-09-09",6.5355,6.5355,6.3505,6.3752,29000.0],["2015-09-10",6.3209,6.3789,6.258,6.2642,25200.0],["2015-09-11",6.2334,6.3567,6.226,6.2827,31600.0],["2015-09-14",6.3197,6.3197,6.213,6.258,18600.0],["2015-09-15",6.221,6.2827,6.2025,6.2457,29200.0],["2015-09-16",6.1964,6.2512,6.1717,6.2087,49500.0],["2015-09-17",6.2025,6.2642,6.1594,6.1717,85400.0],["2015-09-18",6.1655,6.3295,6.1655,6.258,45500.0],["2015-09-21",6.2827,6.3258,6.184,6.2519,28100.0],["2015-09-22",6.2334,6.258,6.1779,6.2272,17600.0],["2015-09-23",6.2642,6.4615,6.2642,6.369,65100.0],["2015-09-24",6.3135,6.4387,6.2519,6.2642,30700.0],["2015-09-25",6.2642,6.406,6.2642,6.2765,19100.0],["2015-09-28",6.2765,6.3937,6.1964,6.1964,39700.0],["2015-09-29",6.2451,6.3263,6.2139,6.2388,52600.0],["2015-09-30",6.2888,6.5573,6.2451,6.5573,37500.0],["2015-10-01",6.4949,6.5136,6.3512,6.4262,22100.0],["2015-10-02",6.2513,6.5261,6.2513,6.5261,49800.0],["2015-10-05",6.5011,6.5199,6.3825,6.4699,33900.0],["2015-10-06",6.3762,6.5511,6.3762,6.5199,38900.0],["2015-10-07",6.4637,6.5199,6.4449,6.4886,27400.0],["2015-10-08",6.5199,6.6073,6.5199,6.5823,28100.0],["2015-10-09",6.6011,6.6198,6.5448,6.5823,16300.0],["2015-10-12",6.6011,6.6198,6.4761,6.6073,37700.0],["2015-10-13",6.6011,6.6947,6.5011,6.5573,26800.0],["2015-10-14",6.5636,6.5636,6.4012,6.4886,42800.0],["2015-10-15",6.5948,6.7447,6.5448,6.7135,63400.0],["2015-10-16",6.7509,6.9008,6.7197,6.9008,74000.0],["2015-10-19",6.8384,6.8883,6.8384,6.8696,56900.0],["2015-10-20",6.8946,6.8946,6.6335,6.7634,32500.0],["2015-10-21",6.7584,6.7584,6.6198,6.701,16900.0],["2015-10-22",6.676,6.7384,6.5879,6.6822,40200.0],["2015-10-23",6.7135,6.7135,6.5973,6.651,29300.0],["2015-10-26",6.6822,6.701,6.5886,6.6385,21000.0],["2015-10-27",6.6073,6.6323,6.4762,6.5199,40500.0],["2015-10-28",6.4324,6.6323,6.2888,6.4824,44100.0],["2015-10-29",6.5199,6.5761,6.37,6.4012,41800.0],["2015-10-30",6.4075,6.4199,6.3075,6.4075,65600.0],["2015-11-02",6.4075,6.4824,6.3513,6.4387,25600.0],["2015-11-03",6.4543,6.5636,6.3013,6.37,56900.0],["2015-11-04",6.37,6.4574,6.3075,6.3887,31900.0],["2015-11-05",6.3887,6.3993,6.2513,6.3138,30800.0],["2015-11-06",6.3762,6.4449,6.2763,6.4137,24300.0],["2015-11-09",6.3575,6.4075,6.2576,6.295,21900.0],["2015-11-10",6.5136,6.7072,6.295,6.6073,86700.0],["2015-11-11",6.6011,6.8771,6.6011,6.8571,75000.0],["2015-11-12",6.8696,6.8852,6.7384,6.8196,55800.0],["2015-11-13",6.7884,6.8696,6.7447,6.7759,38500.0],["2015-11-16",6.7822,6.8215,6.6822,6.6997,53600.0],["2015-11-17",6.7828,6.9008,6.5886,6.7447,121400.0],["2015-11-18",6.7946,6.8696,6.5854,6.8196,49300.0],["2015-11-19",6.8633,6.9008,6.8071,6.8946,68300.0],["2015-11-20",6.9445,7.1007,6.8821,6.957,79100.0],["2015-11-23",7.0007,7.1131,6.9196,7.007,44400.0],["2015-11-24",6.982,7.0132,6.9008,6.9133,54700.0],["2015-11-25",6.9445,7.0195,6.9008,6.9633,37300.0],["2015-11-27",7.0007,7.0007,6.8696,6.8758,29700.0],["2015-11-30",6.9008,7.1132,6.9008,7.1132,84100.0],["2015-12-01",7.1069,7.1194,6.9633,7.007,26900.0],["2015-12-02",7.007,7.0195,6.932,7.007,27000.0],["2015-12-03",7.032,7.0944,6.9633,6.9633,66900.0],["2015-12-04",7.0007,7.0569,6.932,7.0507,50000.0],["2015-12-07",7.0757,7.1194,7.0257,7.0882,68400.0],["2015-12-08",7.0445,7.1156,6.9882,7.0257,47500.0],["2015-12-09",7.007,7.0819,6.932,6.9758,44000.0],["2015-12-10",6.9445,7.0257,6.8196,6.8633,66200.0],["2015-12-11",6.8196,6.8671,6.6385,6.6885,59900.0],["2015-12-14",6.6198,6.779,6.5698,6.6198,56900.0],["2015-12-15",6.676,6.9133,6.676,6.8009,38700.0],["2015-12-16",6.7822,6.9945,6.7822,6.9508,29000.0],["2015-12-17",6.9858,6.9858,6.8696,6.9133,27500.0],["2015-12-18",6.932,6.9589,6.5074,6.8633,108900.0],["2015-12-21",6.932,6.9708,6.819,6.8446,22300.0],["2015-12-22",6.8883,6.9133,6.7447,6.8446,23000.0],["2015-12-23",6.8259,6.8877,6.7509,6.8259,26100.0],["2015-12-24",6.8509,6.8883,6.8134,6.8446,4500.0],["2015-12-28",6.8633,7.0132,6.8633,6.9758,49600.0],["2015-12-29",6.9758,7.0132,6.7634,6.9133,94100.0],["2015-12-30",6.9373,6.9752,6.7604,6.8046,35800.0],["2015-12-31",6.8236,6.9436,6.7415,6.931,62300.0],["2016-01-04",6.8299,6.9184,6.7516,6.811,29500.0],["2016-01-05",6.792,7.0637,6.7415,6.9815,35600.0],["2016-01-06",6.912,7.0321,6.912,6.9436,23800.0],["2016-01-07",6.8805,6.9436,6.7983,6.8046,12200.0],["2016-01-08",6.8994,6.9266,6.7035,6.7288,21500.0],["2016-01-11",6.8046,6.8362,6.7174,6.8236,33400.0],["2016-01-12",6.8425,6.8425,6.6404,6.6593,21400.0],["2016-01-13",6.7541,6.7541,6.6404,6.7351,24300.0],["2016-01-14",6.7541,6.8362,6.5791,6.8362,38100.0],["2016-01-15",6.8552,6.8678,6.6025,6.6404,59400.0],["2016-01-19",6.6404,6.7604,6.5077,6.5835,46700.0],["2016-01-20",6.514,6.5709,6.0275,6.5393,139100.0],["2016-01-21",6.5077,6.5645,6.3371,6.5645,43400.0],["2016-01-22",6.6404,6.6593,6.4319,6.4445,75900.0],["2016-01-25",6.4445,6.6404,6.3245,6.3561,88200.0],["2016-01-26",6.4003,6.6214,6.3813,6.5203,57000.0],["2016-01-27",6.5519,6.6277,6.356,6.495,99800.0],["2016-01-28",6.5519,6.6081,6.4319,6.5456,40200.0],["2016-01-29",6.5898,6.6467,6.4887,6.6088,76700.0],["2016-02-01",6.634,6.7667,6.6214,6.6404,91600.0],["2016-02-02",6.634,6.6972,6.3181,6.3561,131100.0],["2016-02-03",6.4761,6.4761,6.3181,6.3371,136200.0],["2016-02-04",6.3371,6.7478,6.3371,6.7225,77700.0],["2016-02-05",6.6783,6.7604,6.5867,6.7162,43400.0],["2016-02-08",6.7099,6.7099,6.4824,6.6593,53700.0],["2016-02-09",6.5835,6.7162,6.4982,6.6214,56200.0],["2016-02-10",6.6025,6.6909,6.5393,6.5456,39300.0],["2016-02-11",6.4761,6.5519,6.3529,6.5077,33100.0],["2016-02-12",6.5898,6.6467,6.4129,6.4761,49200.0],["2016-02-16",6.514,6.6334,6.4003,6.5203,33100.0],["2016-02-17",6.5582,6.6088,6.4445,6.6025,57700.0],["2016-02-18",6.6214,6.6846,6.4761,6.6404,40900.0],["2016-02-19",6.6214,6.6972,6.6088,6.6404,34100.0],["2016-02-22",6.6783,6.6972,6.5645,6.634,28200.0],["2016-02-23",6.6025,6.6656,6.4571,6.6656,83500.0],["2016-02-24",6.5835,6.6783,6.4761,6.6467,60500.0],["2016-02-25",6.6846,6.7478,6.6404,6.7478,49800.0],["2016-02-26",6.7857,7.0258,6.7099,6.9057,176700.0],["2016-02-29",6.9563,7.0195,6.6814,6.9247,87000.0],["2016-03-01",6.95,6.9689,6.792,6.95,53300.0],["2016-03-02",6.8362,7.0833,6.8362,6.9815,80700.0],["2016-03-03",7.089,7.089,6.8615,6.8678,75100.0],["2016-03-04",6.9879,6.9879,6.7604,6.7857,173200.0],["2016-03-07",6.95,6.95,6.6909,6.8173,96400.0],["2016-03-08",6.792,6.9436,6.7383,6.8615,120100.0],["2016-03-09",6.8741,6.9373,6.7541,6.8299,68400.0],["2016-03-10",6.8173,6.8615,6.6656,6.792,55300.0],["2016-03-11",6.8741,6.9247,6.7351,6.7794,65400.0],["2016-03-14",6.7478,6.8489,6.7478,6.7794,42300.0],["2016-03-15",6.7857,6.8173,6.672,6.7541,72400.0],["2016-03-16",6.773,6.792,6.6877,6.773,28800.0],["2016-03-17",6.773,6.811,6.7288,6.7604,54600.0],["2016-03-18",6.792,6.8425,6.7604,6.7794,74500.0],["2016-03-21",6.792,6.8046,6.7667,6.7794,38700.0],["2016-03-22",6.773,6.8868,6.773,6.7983,193400.0],["2016-03-23",6.8362,6.8615,6.7667,6.7794,59400.0],["2016-03-24",6.7983,6.8173,6.7541,6.7857,43900.0],["2016-03-28",6.8236,6.8501,6.7857,6.8173,55300.0],["2016-03-29",6.8173,6.8552,6.7667,6.7857,68400.0],["2016-03-30",6.8675,6.9328,6.8483,6.8675,60100.0],["2016-03-31",6.8822,6.8931,6.8292,6.8611,28700.0],["2016-04-01",6.8483,6.9123,6.8228,6.8739,64400.0],["2016-04-04",6.8611,7.0338,6.842,6.9379,89000.0],["2016-04-05",6.9059,6.9634,6.8228,6.9315,67100.0],["2016-04-06",7.0146,7.0146,6.8675,6.9187,57100.0],["2016-04-07",6.9379,6.9379,6.8547,6.8675,39000.0],["2016-04-08",6.9059,6.9187,6.8547,6.8739,71500.0],["2016-04-11",6.9123,6.9123,6.8547,6.8739,82500.0],["2016-04-12",6.8931,6.9443,6.8662,6.9123,79900.0],["2016-04-13",6.9379,6.9507,6.8611,6.9507,75500.0],["2016-04-14",6.9634,6.9634,6.8547,6.8867,77800.0],["2016-04-15",6.9507,6.957,6.8675,6.8803,80200.0],["2016-04-18",6.7908,6.8426,6.746,6.8164,136700.0],["2016-04-19",6.8292,6.9539,6.8164,6.9251,69100.0],["2016-04-20",6.9315,6.9507,6.842,6.8675,83400.0],["2016-04-21",6.8292,6.8739,6.8228,6.8419,56400.0],["2016-04-22",6.8739,6.9315,6.8292,6.9123,45400.0],["2016-04-25",6.9059,6.9634,6.8311,6.9571,54200.0],["2016-04-26",6.9507,7.021,6.9123,7.0082,98800.0],["2016-04-27",6.9954,7.021,6.842,6.8547,403500.0],["2016-04-28",6.8867,6.9123,6.8419,6.8419,29600.0],["2016-04-29",6.8739,6.9379,6.8228,6.8995,119400.0],["2016-05-02",6.9379,7.0018,6.9123,6.9762,45200.0],["2016-05-03",6.9698,7.021,6.9251,6.989,70200.0],["2016-05-04",6.9826,7.1361,6.9379,7.0913,78500.0],["2016-05-05",7.053,7.1553,7.0146,7.0338,87400.0],["2016-05-06",7.0721,7.1809,7.0402,7.1617,45100.0],["2016-05-09",7.1617,7.443,7.1073,7.3087,125400.0],["2016-05-10",7.2959,7.3465,7.0338,7.1425,132800.0],["2016-05-11",7.1617,7.2768,7.053,7.1745,96200.0],["2016-05-12",7.1936,7.2832,7.1617,7.2384,45300.0],["2016-05-13",7.2576,7.3535,7.1681,7.2832,101600.0],["2016-05-16",7.2704,7.3471,7.2512,7.2768,74900.0],["2016-05-17",7.2704,7.2896,7.1617,7.1617,65600.0],["2016-05-18",7.1936,7.2256,7.1681,7.1745,94400.0],["2016-05-19",7.1617,7.232,7.0658,7.1425,79800.0],["2016-05-20",7.1489,7.2314,7.0849,7.1041,44900.0],["2016-05-23",7.0977,7.1872,7.0721,7.1553,44800.0],["2016-05-24",7.1617,7.2192,7.0785,7.1553,56700.0],["2016-05-25",7.1872,7.2,7.0466,7.1105,92200.0],["2016-05-26",7.0913,7.2064,7.0658,7.1041,51900.0],["2016-05-27",7.1681,7.1681,7.0466,7.0977,64700.0],["2016-05-31",7.1169,7.1681,7.0785,7.1425,229800.0],["2016-06-01",7.1681,7.232,7.1425,7.2128,131000.0],["2016-06-02",7.2256,7.2576,7.1617,7.2128,96200.0],["2016-06-03",7.2192,7.2576,7.1681,7.2064,75500.0],["2016-06-06",7.2256,7.264,7.0721,7.0849,213300.0],["2016-06-07",7.1361,7.1745,7.0977,7.1169,94400.0],["2016-06-08",7.0977,7.1425,7.0881,7.1297,97600.0],["2016-06-09",7.1681,7.1872,7.0785,7.1041,107800.0],["2016-06-10",7.0785,7.1041,7.0338,7.0849,179600.0],["2016-06-13",7.0977,7.1553,6.8739,6.8803,227600.0],["2016-06-14",6.8739,6.957,6.8036,6.8675,172000.0],["2016-06-15",6.9123,7.0977,6.8675,7.0402,140300.0],["2016-06-16",7.0338,7.1425,6.9634,7.0721,194600.0],["2016-06-17",7.0977,7.1681,7.0466,7.1297,245500.0],["2016-06-20",7.1297,7.1553,7.0018,7.0785,190100.0],["2016-06-21",7.1169,7.1297,6.9826,7.1169,136700.0],["2016-06-22",7.1169,7.1745,7.0721,7.1617,129300.0],["2016-06-23",7.1489,7.2704,7.0849,7.1169,203600.0],["2016-06-24",7.021,7.1361,6.8867,6.989,1130500.0],["2016-06-27",6.9507,7.0338,6.81,6.9571,253800.0],["2016-06-28",7.0082,7.232,7.0082,7.1872,170400.0],["2016-06-29",7.2183,7.2636,7.0889,7.1924,103900.0],["2016-06-30",7.1601,7.3282,7.1083,7.3218,126700.0],["2016-07-01",7.2959,7.4188,7.2506,7.3994,92700.0],["2016-07-05",7.3477,7.4285,7.2966,7.3994,175100.0],["2016-07-06",7.3412,7.5197,7.3282,7.4835,88500.0],["2016-07-07",7.4705,7.5352,7.4123,7.4382,92800.0],["2016-07-08",7.4382,7.541,7.4253,7.4705,89300.0],["2016-07-11",7.4511,7.6646,7.3929,7.5417,119100.0],["2016-07-12",7.5999,7.6581,7.4382,7.5029,185000.0],["2016-07-13",7.5482,7.5482,7.3929,7.4447,82800.0],["2016-07-14",7.5029,7.5029,7.4013,7.4188,53000.0],["2016-07-15",7.4576,7.4835,7.3994,7.4576,75700.0],["2016-07-18",7.5352,7.6775,7.5352,7.587,156600.0],["2016-07-19",7.6064,7.6322,7.5417,7.587,57800.0],["2016-07-20",7.6258,7.6322,7.5352,7.6258,61700.0],["2016-07-21",7.587,7.6064,7.5223,7.587,49100.0],["2016-07-22",7.5676,7.6077,7.5094,7.5417,30700.0],["2016-07-25",7.5417,7.6161,7.5029,7.5999,52600.0],["2016-07-26",7.5805,7.5999,7.4511,7.477,55500.0],["2016-07-27",7.4382,7.5546,7.4059,7.5546,66500.0],["2016-07-28",7.5288,7.6128,7.477,7.5805,30800.0],["2016-07-29",7.5223,7.6322,7.5035,7.6193,53300.0],["2016-08-01",7.6064,7.6322,7.5676,7.6193,43800.0],["2016-08-02",7.6322,7.6646,7.5546,7.5934,38400.0],["2016-08-03",7.5934,7.7228,7.5482,7.7228,60300.0],["2016-08-04",7.7422,7.7487,7.5837,7.6258,70700.0],["2016-08-05",7.6258,7.6775,7.4641,7.587,119200.0],["2016-08-08",7.5223,7.5883,7.4091,7.4447,67900.0],["2016-08-09",7.4447,7.5805,7.4447,7.5288,46800.0],["2016-08-10",7.5676,7.6711,7.402,7.4447,50400.0],["2016-08-11",7.3994,7.4149,7.2991,7.3153,53100.0],["2016-08-12",7.3088,7.4253,7.1536,7.2118,57900.0],["2016-08-15",7.186,7.2959,7.1277,7.2894,140700.0],["2016-08-16",7.3541,7.5352,7.2636,7.3606,156700.0],["2016-08-17",7.3735,7.477,7.2248,7.3282,65400.0],["2016-08-18",7.3412,7.3735,7.2959,7.3153,60000.0],["2016-08-19",7.3347,7.3865,7.1795,7.2054,159100.0],["2016-08-22",7.2183,7.4188,7.1989,7.4059,107700.0],["2016-08-23",7.4188,7.6322,7.4059,7.5352,98000.0],["2016-08-24",7.5093,7.6322,7.3153,7.3865,122000.0],["2016-08-25",7.3541,7.4317,7.2894,7.3412,51800.0],["2016-08-26",7.3541,7.3735,7.1213,7.1536,90500.0],["2016-08-29",7.3088,7.5288,7.2312,7.4835,148900.0],["2016-08-30",7.5158,7.5611,7.4964,7.5611,63400.0],["2016-08-31",7.5676,7.5676,7.5094,7.5352,66600.0],["2016-09-01",7.5482,7.5482,7.4693,7.5223,59200.0],["2016-09-02",7.5094,7.5676,7.5029,7.5352,61200.0],["2016-09-06",7.5676,7.5676,7.5029,7.5029,66900.0],["2016-09-07",7.4899,7.5546,7.4059,7.4253,730200.0],["2016-09-08",7.4059,7.4654,7.3412,7.3606,77500.0],["2016-09-09",7.3476,7.3476,7.1471,7.1795,148200.0],["2016-09-12",7.1148,7.1795,6.7203,6.7397,992200.0],["2016-09-13",6.7914,7.0501,6.7009,6.9725,407200.0],["2016-09-14",6.9725,7.0954,6.9725,7.0178,161200.0],["2016-09-15",7.0631,7.173,6.9641,6.9919,179800.0],["2016-09-16",7.0307,7.5288,6.9596,7.0243,309800.0],["2016-09-19",6.9919,7.1019,6.9919,7.0437,159400.0],["2016-09-20",7.1019,7.1213,6.9984,7.0501,115200.0],["2016-09-21",7.0437,7.1277,6.9531,7.0889,126500.0],["2016-09-22",7.1277,7.27,7.076,7.2442,203800.0],["2016-09-23",7.2894,7.3218,7.1795,7.2312,137500.0],["2016-09-26",7.2571,7.3703,7.2118,7.3541,147900.0],["2016-09-27",7.3735,7.4835,7.3088,7.4253,110600.0],["2016-09-28",7.4043,7.4305,7.267,7.3913,145300.0],["2016-09-29",7.352,7.3847,7.2637,7.3389,121700.0],["2016-09-30",7.4043,7.5155,7.3062,7.3258,99700.0],["2016-10-03",7.3258,7.424,7.2081,7.3389,163800.0],["2016-10-04",7.3585,7.3585,7.11,7.1427,140400.0],["2016-10-05",7.1885,7.2081,7.0904,7.1492,183900.0],["2016-10-06",7.1231,7.1492,7.0577,7.11,102800.0],["2016-10-07",7.1231,7.1368,6.9269,6.9269,89700.0],["2016-10-10",6.9399,7.0119,6.7829,6.9138,84100.0],["2016-10-11",6.9465,7.1035,6.8353,6.8614,134000.0],["2016-10-12",6.9203,6.9203,6.8157,6.868,74500.0],["2016-10-13",6.868,6.953,6.8287,6.868,172600.0],["2016-10-14",6.9334,6.9988,6.8157,6.8222,167600.0],["2016-10-17",6.8353,6.9007,6.7895,6.8614,69500.0],["2016-10-18",6.8549,6.9857,6.8287,6.9007,52000.0],["2016-10-19",6.9138,6.9792,6.868,6.9399,83900.0],["2016-10-20",6.9661,7.0348,6.9007,6.9857,91600.0],["2016-10-21",7.0053,7.0793,6.9857,7.025,91800.0],["2016-10-24",7.025,7.0838,7.0053,7.0577,81100.0],["2016-10-25",7.0707,7.1885,7.0335,7.11,109200.0],["2016-10-26",7.1231,7.1296,7.0053,7.0315,64400.0],["2016-10-27",7.0904,7.0904,6.8745,6.9203,62000.0],["2016-10-28",6.9268,6.9661,6.8811,6.9334,74900.0],["2016-10-31",6.9203,6.9661,6.8876,6.9596,51700.0],["2016-11-01",6.9792,6.9792,6.7502,6.7568,87000.0],["2016-11-02",6.7568,6.7895,6.6194,6.626,141100.0],["2016-11-03",6.7699,6.9007,6.5409,6.5933,257100.0],["2016-11-04",6.626,6.8222,6.5736,6.7372,183300.0],["2016-11-07",6.9138,6.9268,6.692,6.7829,128900.0],["2016-11-08",6.7633,6.7764,6.7045,6.7241,37100.0],["2016-11-09",6.7241,6.728,6.5736,6.6783,101800.0],["2016-11-10",6.6783,6.8222,6.5998,6.8222,137600.0],["2016-11-11",6.8418,7.0446,6.8222,6.9661,126700.0],["2016-11-14",7.0642,7.1558,6.9857,7.1296,78200.0],["2016-11-15",7.195,7.3847,7.1296,7.3389,114900.0],["2016-11-16",7.3913,7.5221,7.3782,7.3847,158500.0],["2016-11-17",7.4436,7.6529,7.437,7.6333,193500.0],["2016-11-18",7.6333,7.7575,7.5025,7.751,226100.0],["2016-11-21",7.7837,7.8164,7.6136,7.6202,210900.0],["2016-11-22",7.6136,7.6529,7.4567,7.6529,207200.0],["2016-11-23",7.6071,7.6856,7.5352,7.6529,94800.0],["2016-11-25",7.6725,7.751,7.6202,7.7379,112100.0],["2016-11-28",7.7837,7.8295,7.6333,7.6594,196100.0],["2016-11-29",7.7052,7.8295,7.6725,7.7445,127400.0],["2016-11-30",7.2604,7.3128,7.1362,7.267,1028600.0],["2016-12-01",7.2277,7.3258,7.1819,7.2735,307700.0],["2016-12-02",7.3193,7.3193,7.2016,7.2343,243600.0],["2016-12-05",7.195,7.3651,7.1296,7.3258,320200.0],["2016-12-06",7.3455,7.3585,7.1296,7.3258,479400.0],["2016-12-07",7.3193,7.3782,7.2408,7.3455,429800.0],["2016-12-08",7.2866,7.4436,7.2604,7.3716,289200.0],["2016-12-09",7.3847,7.4109,7.3062,7.3389,354700.0],["2016-12-12",7.3389,7.3913,7.267,7.3128,134500.0],["2016-12-13",7.352,7.3716,7.2539,7.3324,170000.0],["2016-12-14",7.195,7.2212,6.9596,6.9988,338100.0],["2016-12-15",6.9988,7.0446,6.7849,6.8745,298400.0],["2016-12-16",6.9203,7.0969,6.8876,7.0184,372600.0],["2016-12-19",7.0707,7.1231,7.0315,7.11,187800.0],["2016-12-20",7.1427,7.2474,7.1427,7.2147,175400.0],["2016-12-21",7.2474,7.2474,7.0969,7.1623,154400.0],["2016-12-22",7.195,7.2604,7.1296,7.2081,189400.0],["2016-12-23",7.2408,7.352,7.1492,7.3389,237600.0],["2016-12-27",7.3585,7.3585,7.2604,7.3128,235500.0],["2016-12-28",7.2982,7.457,7.2784,7.457,322000.0],["2016-12-29",7.4372,7.4636,7.3578,7.3842,175700.0],["2016-12-30",7.4107,7.4438,7.2453,7.3842,130000.0],["2017-01-03",7.371,7.3975,7.2585,7.3511,198600.0],["2017-01-04",7.3578,7.4702,7.3445,7.4636,299600.0],["2017-01-05",7.4041,7.4173,7.2598,7.3247,161000.0],["2017-01-06",7.2784,7.2982,7.2254,7.2651,112400.0],["2017-01-09",7.2651,7.3379,7.1857,7.2651,117900.0],["2017-01-10",7.2784,7.2843,7.1791,7.2188,89500.0],["2017-01-11",7.2188,7.3247,7.199,7.2982,135800.0],["2017-01-12",7.3048,7.3048,7.1791,7.2519,69100.0],["2017-01-13",7.2651,7.2916,7.1857,7.2453,138800.0],["2017-01-17",7.2982,7.2982,7.146,7.146,177700.0],["2017-01-18",7.1328,7.1923,6.9938,7.0534,205900.0],["2017-01-19",7.0534,7.0931,7.0071,7.0666,107300.0],["2017-01-20",7.0269,7.1593,7.0005,7.146,153500.0],["2017-01-23",7.1328,7.2387,7.1328,7.1923,97600.0],["2017-01-24",7.1659,7.2254,7.0865,7.2056,170500.0],["2017-01-25",7.1923,7.2651,7.1791,7.2453,188300.0],["2017-01-26",7.2651,7.4107,7.2188,7.3975,291500.0],["2017-01-27",7.4702,7.5827,7.3842,7.543,367300.0],["2017-01-30",7.543,7.543,7.4438,7.5099,182200.0],["2017-01-31",7.4769,7.5199,7.414,7.5166,281700.0],["2017-02-01",7.4769,7.7812,7.4769,7.5496,1615100.0],["2017-02-02",7.6092,7.6092,7.4769,7.5099,335200.0],["2017-02-03",7.543,7.5761,7.3048,7.5298,639800.0],["2017-02-06",7.4636,7.5033,7.2784,7.3776,333000.0],["2017-02-07",7.3578,7.3578,7.1659,7.2651,533500.0],["2017-02-08",7.3114,7.3114,7.146,7.2982,394700.0],["2017-02-09",7.3048,7.457,7.2188,7.4438,372400.0],["2017-02-10",7.4372,7.5364,7.2717,7.5298,361900.0],["2017-02-13",7.543,7.5827,7.4438,7.5563,765400.0],["2017-02-14",7.6026,7.6026,7.3445,7.4305,429200.0],["2017-02-15",7.4107,7.4166,7.2122,7.285,423400.0],["2017-02-16",7.2784,7.3147,7.1196,7.199,420900.0],["2017-02-17",7.232,7.232,7.1196,7.1923,223600.0],["2017-02-21",7.2254,7.232,7.146,7.232,215500.0],["2017-02-22",7.1923,7.2122,7.0071,7.146,425600.0],["2017-02-23",7.2784,7.5629,7.146,7.5629,818300.0],["2017-02-24",7.543,7.5695,7.4967,7.5496,328600.0],["2017-02-27",7.5563,7.6092,7.457,7.5099,358600.0],["2017-02-28",7.5364,7.5695,7.4173,7.5563,517300.0],["2017-03-01",7.6092,7.6092,7.4636,7.5099,397600.0],["2017-03-02",7.4967,7.5364,7.4239,7.4372,210200.0],["2017-03-03",7.4769,7.4769,7.2122,7.2717,366500.0],["2017-03-06",7.2453,7.2585,7.146,7.1923,255300.0],["2017-03-07",7.2585,7.2585,7.1725,7.2122,195100.0],["2017-03-08",7.2122,7.2453,7.1129,7.146,234200.0],["2017-03-09",7.1129,7.1129,6.9872,7.0203,388000.0],["2017-03-10",7.0203,7.06,6.9608,7.0203,423600.0],["2017-03-13",7.0203,7.0302,6.9475,6.974,226200.0],["2017-03-14",6.9806,7.0137,6.8979,6.9277,165600.0],["2017-03-15",6.9806,7.0732,6.9475,7.0468,209900.0],["2017-03-16",7.0203,7.0799,7.0203,7.0468,172600.0],["2017-03-17",7.0402,7.1063,7.0203,7.0931,433700.0],["2017-03-20",7.1129,7.1824,7.0732,7.1791,246800.0],["2017-03-21",7.1526,7.199,7.1129,7.1328,159500.0],["2017-03-22",7.1129,7.146,7.0203,7.0931,183700.0],["2017-03-23",7.0865,7.2387,7.06,7.232,220200.0],["2017-03-24",7.2254,7.2717,7.1659,7.1857,133700.0],["2017-03-27",7.1857,7.2254,7.146,7.1923,120100.0],["2017-03-28",7.1857,7.2254,7.146,7.2122,139500.0],["2017-03-29",7.2309,7.3247,7.2175,7.3247,167600.0],["2017-03-30",7.318,7.3381,7.2711,7.318,114400.0],["2017-03-31",7.3314,7.4787,7.2986,7.4787,277500.0],["2017-04-03",7.4787,7.4787,7.3046,7.3314,163100.0],["2017-04-04",7.3515,7.3581,7.2644,7.3515,169000.0],["2017-04-05",7.3782,7.4251,7.2042,7.2644,214200.0],["2017-04-06",7.2109,7.3046,7.2109,7.2711,219800.0],["2017-04-07",7.2912,7.3648,7.251,7.3581,121800.0],["2017-04-10",7.3715,7.3816,7.3046,7.3314,79300.0],["2017-04-11",7.318,7.4318,7.318,7.405,146500.0],["2017-04-12",7.3916,7.4653,7.3849,7.3849,153200.0],["2017-04-13",7.3715,7.4586,7.3515,7.4117,166400.0],["2017-04-17",7.4586,7.4592,7.3314,7.3849,148400.0],["2017-04-18",7.3715,7.4452,7.3581,7.4318,142100.0],["2017-04-19",7.4385,7.4452,7.3782,7.4117,135700.0],["2017-04-20",7.4452,7.4452,7.3648,7.4184,148800.0],["2017-04-21",7.405,7.4519,7.3782,7.3983,112300.0],["2017-04-24",7.4519,7.4519,7.2644,7.3782,154600.0],["2017-04-25",7.3715,7.4653,7.3648,7.3983,159500.0],["2017-04-26",7.3916,7.4385,7.3648,7.405,128800.0],["2017-04-27",7.4117,7.4586,7.3381,7.3581,135700.0],["2017-04-28",7.3581,7.3581,7.2644,7.2979,147300.0],["2017-05-01",7.2979,7.3314,7.1975,7.2644,135700.0],["2017-05-02",7.2778,7.2912,7.2042,7.2309,112400.0],["2017-05-03",7.2309,7.2644,7.164,7.1975,169500.0],["2017-05-04",7.1975,7.1975,7.0636,7.1506,189200.0],["2017-05-05",7.1573,7.2577,7.097,7.1908,176200.0],["2017-05-08",7.1908,7.2711,7.1305,7.2309,117000.0],["2017-05-09",7.1908,7.1908,6.9765,7.0903,378100.0],["2017-05-10",7.0836,7.0903,6.9631,7.0368,246200.0],["2017-05-11",7.01,7.01,6.8292,6.856,323500.0],["2017-05-12",6.8493,6.8828,6.8292,6.8493,593100.0],["2017-05-15",6.8627,6.8761,6.6953,6.7154,400800.0],["2017-05-16",6.7154,6.7288,6.6284,6.6819,332900.0],["2017-05-17",6.6752,6.6953,6.4275,6.4409,571600.0],["2017-05-18",6.4677,6.5045,6.3806,6.4677,333800.0],["2017-05-19",6.4409,6.5815,6.4275,6.5145,228900.0],["2017-05-22",6.5279,6.5614,6.4744,6.4744,189000.0],["2017-05-23",6.4811,6.5212,6.4543,6.5012,201700.0],["2017-05-24",6.5212,6.7087,6.5212,6.6551,201600.0],["2017-05-25",6.6953,6.7147,6.6284,6.6886,183300.0],["2017-05-26",6.6819,6.7422,6.6284,6.6551,156400.0],["2017-05-30",6.6618,6.6953,6.5748,6.5949,244300.0],["2017-05-31",6.5748,6.6083,6.4811,6.5145,167200.0],["2017-06-01",6.5078,6.6886,6.5078,6.6484,195900.0],["2017-06-02",6.6685,6.7556,6.6284,6.6284,170100.0],["2017-06-05",6.6284,6.6618,6.4275,6.6016,341200.0],["2017-06-06",6.5279,6.5279,6.1999,6.3003,483700.0],["2017-06-07",6.2802,6.4208,6.2601,6.3739,315300.0],["2017-06-08",6.3605,6.4945,6.307,6.4409,153400.0],["2017-06-09",6.4275,6.5614,6.4088,6.5078,146700.0],["2017-06-12",6.5078,6.6217,6.4476,6.4744,202400.0],["2017-06-13",6.4342,6.5011,6.2735,6.3739,331700.0],["2017-06-14",6.3405,6.4141,6.153,6.1597,413300.0],["2017-06-15",6.153,6.1999,5.9655,6.066,624300.0],["2017-06-16",6.0593,6.0994,5.9254,6.0927,381800.0],["2017-06-19",6.0927,6.1262,5.9588,6.1262,335000.0],["2017-06-20",6.1262,6.153,6.0224,6.0392,285600.0],["2017-06-21",6.0459,6.0994,5.9254,5.9387,310200.0],["2017-06-22",5.932,6.0459,5.8986,6.0124,275700.0],["2017-06-23",6.0124,6.1999,6.009,6.1865,827800.0],["2017-06-26",6.1932,6.2534,6.1128,6.1597,265400.0],["2017-06-27",6.153,6.1597,6.0258,6.0325,317500.0],["2017-06-28",6.0311,6.167,5.9836,6.0243,417300.0],["2017-06-29",6.0583,6.0936,5.9496,6.0311,311100.0],["2017-06-30",6.0515,6.1058,5.9292,6.0719,533600.0],["2017-07-03",6.1194,6.1737,6.0719,6.1602,134700.0],["2017-07-05",6.1805,6.1941,5.9428,6.004,386300.0],["2017-07-06",5.97,6.0311,5.9292,5.9836,356600.0],["2017-07-07",5.9768,6.0107,5.9292,5.9428,164600.0],["2017-07-10",5.936,5.97,5.8545,5.8613,300300.0],["2017-07-11",5.8817,5.9496,5.8206,5.9292,229100.0],["2017-07-12",5.9564,6.0311,5.9224,5.9632,163100.0],["2017-07-13",5.9632,5.9836,5.8885,5.936,215400.0],["2017-07-14",5.9904,6.1194,5.9836,6.0719,298900.0],["2017-07-17",6.099,6.1602,6.0379,6.0855,185000.0],["2017-07-18",5.9904,6.0447,5.8477,5.8681,394100.0],["2017-07-19",5.8681,5.9292,5.807,5.9089,400100.0],["2017-07-20",6.2145,6.4386,6.167,6.262,571100.0],["2017-07-21",6.33,6.5065,6.33,6.4726,401900.0],["2017-07-24",6.3775,6.3829,6.0922,6.1534,499800.0],["2017-07-25",6.1873,6.3843,6.1873,6.3164,292800.0],["2017-07-26",6.3164,6.3639,6.167,6.1805,214700.0],["2017-07-27",6.2009,6.2315,6.1058,6.1262,288200.0],["2017-07-28",6.1194,6.1737,6.0787,6.133,133700.0],["2017-07-31",6.133,6.167,5.9564,6.0651,311400.0],["2017-08-01",6.0651,6.0719,5.936,6.0243,230100.0],["2017-08-02",6.0243,6.0243,5.9496,5.9836,184900.0],["2017-08-03",5.9836,6.0175,5.9428,5.97,157300.0],["2017-08-04",5.9768,6.0583,5.955,6.0311,140200.0],["2017-08-07",6.0379,6.0793,5.9768,6.0107,122600.0],["2017-08-08",5.9836,6.0311,5.9496,5.9632,183700.0],["2017-08-09",5.9564,5.9768,5.9089,5.936,151500.0],["2017-08-10",5.9428,6.0107,5.9292,5.9632,184300.0],["2017-08-11",5.8953,6.004,5.8953,5.97,279000.0],["2017-08-14",5.97,6.0787,5.9428,6.0651,204300.0],["2017-08-15",6.0107,6.0481,5.8274,5.8681,358900.0],["2017-08-16",5.9089,5.936,5.807,5.8613,226300.0],["2017-08-17",5.8749,5.8749,5.6725,5.6915,340400.0],["2017-08-18",5.6712,5.8409,5.5761,5.5896,491800.0],["2017-08-21",5.5829,5.644,5.4755,5.6372,270400.0],["2017-08-22",5.6508,5.7391,5.6168,5.6983,191700.0],["2017-08-23",5.6779,5.8409,5.6576,5.8138,185800.0],["2017-08-24",5.8138,5.9089,5.7798,5.8342,199800.0],["2017-08-25",5.8477,5.8681,5.8002,5.8613,101300.0],["2017-08-28",5.8409,6.0515,5.8206,6.0175,387600.0],["2017-08-29",6.0447,6.0787,5.9768,6.0243,319800.0],["2017-08-30",6.0583,6.1398,6.0175,6.0583,340400.0],["2017-08-31",6.0787,6.099,6.0107,6.0175,258800.0],["2017-09-01",6.0787,6.1126,6.0243,6.0787,267800.0],["2017-09-05",6.1194,6.1602,6.0311,6.0447,260700.0],["2017-09-06",6.0719,6.1941,6.0447,6.1466,249000.0],["2017-09-07",6.1262,6.2349,6.1194,6.1873,217700.0],["2017-09-08",6.1873,6.1873,6.1126,6.1262,171200.0],["2017-09-11",6.1873,6.2145,6.0447,6.0719,195900.0],["2017-09-12",6.1126,6.1534,6.0447,6.1262,131600.0],["2017-09-13",6.1398,6.1955,6.0855,6.1466,170000.0],["2017-09-14",6.1466,6.2145,6.1262,6.133,176800.0],["2017-09-15",6.1466,6.2145,6.099,6.1534,399200.0],["2017-09-18",6.1873,6.2077,6.0311,6.0447,234400.0],["2017-09-19",6.0447,6.0583,5.8409,5.8817,378700.0],["2017-09-20",5.8817,5.9292,5.7934,5.8681,317600.0],["2017-09-21",5.8477,5.8905,5.773,5.7798,169800.0],["2017-09-22",5.773,5.9632,5.773,5.9292,191900.0],["2017-09-25",5.9157,6.0583,5.862,6.0447,218100.0],["2017-09-26",6.0447,6.2009,5.9972,6.1058,332600.0],["2017-09-27",6.133,6.1805,6.099,6.1534,293900.0],["2017-09-28",6.1262,6.1805,6.099,6.133,342800.0],["2017-09-29",6.1109,6.2556,6.1109,6.2281,256900.0],["2017-10-02",6.2281,6.3383,6.2281,6.3245,199300.0],["2017-10-03",6.3245,6.421,6.3039,6.3796,305900.0],["2017-10-04",6.359,6.4072,6.2901,6.3521,186500.0],["2017-10-05",6.3727,6.4003,6.3383,6.3521,149100.0],["2017-10-06",6.3245,6.3452,6.2625,6.2694,163100.0],["2017-10-09",6.2694,6.2694,6.1798,6.2074,143700.0],["2017-10-10",6.2418,6.2694,6.1695,6.2281,150500.0],["2017-10-11",6.2212,6.2832,6.2212,6.2694,243600.0],["2017-10-12",6.2556,6.3865,6.235,6.3245,134900.0],["2017-10-13",6.3659,6.3727,6.2487,6.2694,195200.0],["2017-10-16",6.2694,6.2694,6.1798,6.1867,145000.0],["2017-10-17",6.1867,6.2556,6.1867,6.2074,128000.0],["2017-10-18",6.2005,6.2694,6.2005,6.2694,129200.0],["2017-10-19",6.2281,6.2832,6.2281,6.2487,107200.0],["2017-10-20",6.235,6.2797,6.2074,6.2556,142600.0],["2017-10-23",6.2694,6.2832,6.2143,6.2763,162300.0],["2017-10-24",6.3039,6.3107,6.2212,6.2694,109900.0],["2017-10-25",6.2556,6.2694,6.0627,6.0627,177200.0],["2017-10-26",6.1041,6.1041,5.8767,5.8836,190700.0],["2017-10-27",5.8974,5.9456,5.8216,5.8629,197400.0],["2017-10-30",5.856,5.8974,5.6976,5.7251,246400.0],["2017-10-31",5.732,5.8147,5.6838,5.7527,198300.0],["2017-11-01",5.7871,5.9249,5.7527,5.8009,201300.0],["2017-11-02",5.7665,5.918,5.732,5.9112,126900.0],["2017-11-03",5.8767,5.9387,5.8443,5.8905,134900.0],["2017-11-06",5.856,5.9594,5.856,5.9525,133500.0],["2017-11-07",5.9387,6.0007,5.856,5.9249,172600.0],["2017-11-08",5.9249,5.9869,5.8629,5.9249,186300.0],["2017-11-09",5.856,6.1936,5.856,6.1661,257400.0],["2017-11-10",6.1661,6.3039,6.1661,6.2005,234100.0],["2017-11-13",6.2556,6.2556,6.1867,6.2143,175300.0],["2017-11-14",6.1867,6.2556,6.1454,6.1592,230600.0],["2017-11-15",6.1385,6.2694,6.1316,6.2487,329400.0],["2017-11-16",6.2418,6.3452,6.2418,6.2901,176700.0],["2017-11-17",6.2694,6.2694,6.1867,6.2074,201200.0],["2017-11-20",6.2281,6.3107,6.1867,6.2763,234900.0],["2017-11-21",6.2832,6.359,6.2418,6.3521,226900.0],["2017-11-22",6.3383,6.3865,6.2694,6.3314,207700.0],["2017-11-24",6.3383,6.3865,6.3314,6.3659,96800.0],["2017-11-27",6.3383,6.4072,6.2694,6.2832,177700.0],["2017-11-28",6.3176,6.3314,6.2694,6.3039,172500.0],["2017-11-29",6.3039,6.3383,6.2487,6.2487,233800.0],["2017-11-30",6.2212,6.2418,6.1385,6.1661,300800.0],["2017-12-01",6.2143,6.2832,6.1385,6.2005,239400.0],["2017-12-04",6.2143,6.3314,6.2143,6.2487,299800.0],["2017-12-05",6.235,6.2556,6.1385,6.1523,207400.0],["2017-12-06",6.1592,6.1661,6.1041,6.1041,178300.0],["2017-12-07",6.1041,6.2074,6.0283,6.0903,157100.0],["2017-12-08",6.0903,6.1661,6.0558,6.1109,170400.0],["2017-12-11",6.1178,6.3314,6.1178,6.1936,439800.0],["2017-12-12",6.2005,6.3107,6.1798,6.2694,278100.0],["2017-12-13",6.2487,6.3521,6.2418,6.2487,356600.0],["2017-12-14",6.2418,6.3176,6.1936,6.2901,359300.0],["2017-12-15",6.2901,6.5588,6.2901,6.5588,2578500.0],["2017-12-18",6.5312,6.669,6.3934,6.4279,377300.0],["2017-12-19",6.4485,6.5312,6.2625,6.2694,305700.0],["2017-12-20",6.2694,6.3004,6.1661,6.2143,233000.0],["2017-12-21",6.1867,6.2005,6.0627,6.1316,349300.0],["2017-12-22",6.1385,6.1661,6.0834,6.1247,202800.0],["2017-12-26",6.1247,6.2012,6.1178,6.1454,192900.0],["2017-12-27",6.1247,6.1798,6.0283,6.0765,238400.0],["2017-12-28",6.0765,6.1385,6.0352,6.0834,257500.0],["2017-12-29",6.1449,6.1729,5.9981,6.068,414000.0],["2018-01-02",6.061,6.1589,5.9771,6.11,232500.0],["2018-01-03",6.1169,6.1519,6.047,6.11,256600.0],["2018-01-04",6.1239,6.1659,6.061,6.11,207800.0],["2018-01-05",6.089,6.11,5.9562,6.0331,256000.0],["2018-01-08",6.0331,6.2211,5.9841,6.1449,295400.0],["2018-01-09",6.1379,6.1589,6.047,6.068,153300.0],["2018-01-10",6.068,6.0806,5.9771,6.047,241800.0],["2018-01-11",6.047,6.1519,6.0191,6.103,150700.0],["2018-01-12",6.1379,6.1519,6.047,6.061,184400.0],["2018-01-16",6.1309,6.1442,5.9876,5.9981,283000.0],["2018-01-17",5.9841,6.0016,5.8932,5.9142,334600.0],["2018-01-18",5.8932,5.9072,5.8303,5.8583,300900.0],["2018-01-19",5.8373,5.8583,5.8094,5.8303,282300.0],["2018-01-22",5.8373,5.9212,5.7814,5.8723,332800.0],["2018-01-23",5.9142,5.9562,5.8443,5.9562,239600.0],["2018-01-24",5.9422,5.9443,5.8653,5.8723,185900.0],["2018-01-25",5.8723,5.8723,5.7814,5.8513,195700.0],["2018-01-26",5.8653,5.8793,5.7534,5.7744,219500.0],["2018-01-29",5.7744,5.8094,5.6975,5.7394,383300.0],["2018-01-30",5.7325,5.7325,5.6486,5.6625,214000.0],["2018-01-31",5.6695,5.7255,5.6625,5.6975,234400.0],["2018-02-01",5.6975,5.6975,5.6136,5.6276,310700.0],["2018-02-02",5.6136,5.6346,5.5577,5.5996,434400.0],["2018-02-05",5.5926,5.5926,5.334,5.348,423900.0],["2018-02-06",5.292,5.4318,5.1592,5.1872,785400.0],["2018-02-07",5.1942,5.2291,5.1732,5.1802,367800.0],["2018-02-08",5.1802,5.1942,5.0928,5.1103,309500.0],["2018-02-09",5.1592,5.334,5.0823,5.306,627900.0],["2018-02-12",5.32,5.327,5.0998,5.2012,559500.0],["2018-02-13",5.2012,5.2361,5.0823,5.1173,350400.0],["2018-02-14",5.0963,5.1732,4.9984,5.0543,568900.0],["2018-02-15",5.0543,5.1802,5.0404,5.1173,267600.0],["2018-02-16",5.1173,5.2361,5.1173,5.2151,235900.0],["2018-02-20",5.2151,5.2501,5.1452,5.1592,264700.0],["2018-02-21",5.1872,5.2291,5.0963,5.0963,265600.0],["2018-02-22",5.1103,5.1872,5.0795,5.1452,205500.0],["2018-02-23",5.1312,5.299,5.1243,5.2501,187400.0],["2018-02-26",5.2711,5.3549,5.2501,5.299,328200.0],["2018-02-27",5.313,5.3759,5.2711,5.3619,295500.0],["2018-02-28",5.3619,5.4039,5.2571,5.2571,297300.0],["2018-03-01",5.2431,5.3969,5.2431,5.3899,300600.0],["2018-03-02",5.3969,5.5787,5.341,5.5787,409300.0],["2018-03-05",5.5507,5.6625,5.4179,5.4179,458200.0],["2018-03-06",5.4109,5.6695,5.3759,5.6486,464800.0],["2018-03-07",5.6276,5.8653,5.6276,5.7744,490600.0],["2018-03-08",5.8024,5.8233,5.7394,5.7814,291800.0],["2018-03-09",5.8443,6.0296,5.7604,6.0191,345200.0],["2018-03-12",5.9911,6.0261,5.9352,5.9981,193900.0],["2018-03-13",5.9072,6.0121,5.8094,5.8303,301000.0],["2018-03-14",5.8443,5.9212,5.8303,5.8863,212700.0],["2018-03-15",5.9072,5.9492,5.8303,5.9002,191200.0],["2018-03-16",5.7674,5.9492,5.7394,5.9002,559700.0],["2018-03-19",5.8863,5.9841,5.7884,5.9632,349300.0],["2018-03-20",5.9701,5.9771,5.7954,5.8723,336300.0],["2018-03-21",5.8653,5.9911,5.7884,5.8094,363100.0],["2018-03-22",5.7674,5.9352,5.7674,5.8932,303700.0],["2018-03-23",5.8932,5.9142,5.7674,5.7674,204300.0],["2018-03-26",5.7954,5.8024,5.6765,5.7884,249400.0],["2018-03-27",5.8024,5.9282,5.6905,5.8443,261100.0],["2018-03-28",5.8513,5.9981,5.8443,5.9771,280200.0],["2018-03-29",5.9899,6.0183,5.8764,5.926,253200.0],["2018-04-02",5.9615,6.0183,5.6847,5.6989,259500.0],["2018-04-03",5.7344,5.8693,5.706,5.7841,236800.0],["2018-04-04",5.7344,5.9047,5.7202,5.8622,206000.0],["2018-04-05",5.848,5.9047,5.8054,5.8693,209600.0],["2018-04-06",5.8693,5.9686,5.8125,5.8338,133500.0],["2018-04-09",5.7841,5.848,5.6989,5.8338,282400.0],["2018-04-10",5.8551,5.8622,5.7912,5.8054,199700.0],["2018-04-11",5.7841,5.8551,5.7486,5.7841,149400.0],["2018-04-12",5.8125,5.8409,5.6847,5.706,110500.0],["2018-04-13",5.7202,5.7344,5.6634,5.706,238000.0],["2018-04-16",5.706,5.7202,5.6209,5.6705,283000.0],["2018-04-17",5.7131,5.777,5.6599,5.7202,237700.0],["2018-04-18",5.7628,5.8267,5.7344,5.7628,277300.0],["2018-04-19",5.7344,5.8231,5.6918,5.7486,159500.0],["2018-04-20",5.7131,5.7131,5.5712,5.5712,219000.0],["2018-04-23",5.557,5.5783,5.3938,5.4576,310200.0],["2018-04-24",5.4505,5.4754,5.3228,5.3441,315700.0],["2018-04-25",5.337,5.5144,5.2092,5.5073,365400.0],["2018-04-26",5.5073,5.5073,5.3938,5.4079,140200.0],["2018-04-27",5.415,5.4505,5.3441,5.3583,166800.0],["2018-04-30",5.3583,5.4931,5.337,5.4079,226600.0],["2018-05-01",5.3867,5.4392,5.2908,5.3512,191000.0],["2018-05-02",5.3512,5.3796,5.2731,5.337,130300.0],["2018-05-03",5.3583,5.3867,5.2376,5.2518,153900.0],["2018-05-04",5.2802,5.3725,5.2412,5.2518,153200.0],["2018-05-07",5.2589,5.4292,5.2589,5.3867,178000.0],["2018-05-08",5.3796,5.4576,5.3441,5.4221,197000.0],["2018-05-09",5.4221,5.4825,5.3796,5.4221,109900.0],["2018-05-10",5.5357,5.7415,5.4512,5.706,368600.0],["2018-05-11",5.6776,5.8054,5.6776,5.7628,171900.0],["2018-05-14",5.7486,5.7486,5.4647,5.4718,290800.0],["2018-05-15",5.4647,5.6422,5.4292,5.5499,309500.0],["2018-05-16",5.5996,5.6776,5.5641,5.5783,149800.0],["2018-05-17",5.5783,5.7486,5.5783,5.7415,214900.0],["2018-05-18",5.7628,5.8409,5.7131,5.8267,280200.0],["2018-05-21",5.8125,6.0183,5.7628,5.9047,265200.0],["2018-05-22",5.9118,5.9473,5.8551,5.9402,266800.0],["2018-05-23",5.9544,5.9899,5.848,5.8693,149800.0],["2018-05-24",5.8905,5.9615,5.8728,5.9615,191100.0],["2018-05-25",5.926,5.9757,5.9189,5.9686,82900.0],["2018-05-29",5.9544,6.1751,5.9118,6.0609,314900.0],["2018-05-30",6.0822,6.1318,5.9757,6.0325,229800.0],["2018-05-31",6.0396,6.0609,5.9686,6.0396,266500.0],["2018-06-01",6.068,6.0964,5.9686,6.0609,241800.0],["2018-06-04",6.0538,6.1318,5.9615,6.0396,186200.0],["2018-06-05",6.0183,6.1318,6.0112,6.1318,209700.0],["2018-06-06",6.1318,6.1673,6.0325,6.1602,159400.0],["2018-06-07",6.1673,6.1957,6.0609,6.1815,155800.0],["2018-06-08",6.1957,6.217,6.1389,6.1744,179600.0],["2018-06-11",6.1673,6.1957,6.1318,6.1886,136200.0],["2018-06-12",6.1602,6.3731,6.146,6.3448,515000.0],["2018-06-13",6.359,6.359,6.2738,6.3022,174200.0],["2018-06-14",6.3022,6.3802,6.288,6.3802,165800.0],["2018-06-15",6.366,6.3802,6.3235,6.3519,252800.0],["2018-06-18",6.3519,6.3873,6.3306,6.3873,192500.0],["2018-06-19",6.3519,6.4015,6.2809,6.4015,350900.0],["2018-06-20",6.3944,6.4725,6.3448,6.4725,407300.0],["2018-06-21",6.4441,6.5186,6.4228,6.437,199800.0],["2018-06-22",6.4654,6.4654,6.3661,6.4441,293700.0],["2018-06-25",6.437,6.4725,6.366,6.4015,180900.0],["2018-06-26",6.4299,6.5009,6.3448,6.5009,280600.0],["2018-06-27",6.5009,6.5151,6.4228,6.4654,101900.0],["2018-06-28",6.437,6.4583,6.359,6.3731,185500.0],["2018-06-29",6.3645,6.4149,6.2277,6.3357,259800.0],["2018-07-02",6.3357,6.3501,6.1773,6.2421,161500.0],["2018-07-03",6.2421,6.4437,6.2277,6.3429,114700.0],["2018-07-05",6.3573,6.4149,6.2565,6.4077,175800.0],["2018-07-06",6.4077,6.4581,6.3285,6.3861,139800.0],["2018-07-09",6.3861,6.4005,6.1773,6.2853,231100.0],["2018-07-10",6.2709,6.2824,6.1284,6.2277,234200.0],["2018-07-11",5.9469,5.9469,3.7078,3.8014,7347400.0],["2018-07-12",4.4854,4.7374,4.3342,4.4926,4217800.0],["2018-07-13",4.471,4.5718,4.2838,4.4926,874200.0],["2018-07-16",4.5142,4.6438,4.363,4.3918,596500.0],["2018-07-17",4.8598,4.8598,4.399,4.4926,1318300.0],["2018-07-18",4.6582,4.759,4.4998,4.723,758000.0],["2018-07-19",4.7518,4.8598,4.6798,4.759,613500.0],["2018-07-20",4.7518,4.7878,4.5862,4.6798,499300.0],["2018-07-23",4.6654,4.8598,4.6438,4.7302,472500.0],["2018-07-24",4.7662,4.7734,4.5286,4.6438,428400.0],["2018-07-25",4.6438,4.7446,4.6006,4.7086,212900.0],["2018-07-26",4.8598,4.9462,4.7878,4.8814,483000.0],["2018-07-27",4.8814,4.8994,4.6726,4.7014,389400.0],["2018-07-30",4.8094,4.8454,4.7014,4.7662,296600.0],["2018-07-31",4.7446,4.9534,4.7446,4.8526,357200.0],["2018-08-01",4.867,4.8886,4.7158,4.8022,209100.0],["2018-08-02",4.8022,4.8958,4.7849,4.831,190800.0],["2018-08-03",4.7878,4.8886,4.7806,4.8382,191600.0],["2018-08-06",4.831,4.8742,4.723,4.7806,162100.0],["2018-08-07",4.831,4.9318,4.759,4.903,146700.0],["2018-08-08",4.9318,4.9318,4.723,4.7734,252500.0],["2018-08-09",4.2478,4.7806,4.2478,4.6222,969100.0],["2018-08-10",4.6222,4.7878,4.6222,4.7662,502200.0],["2018-08-13",4.7734,4.7734,4.4566,4.7158,560100.0],["2018-08-14",4.7302,4.8454,4.6438,4.7086,311100.0],["2018-08-15",4.8958,5.011,4.7446,4.9966,487600.0],["2018-08-16",4.9318,5.0254,4.8598,5.0182,293800.0],["2018-08-17",4.9822,5.083,4.9174,5.0614,229800.0],["2018-08-20",5.0902,5.0938,4.8526,4.8886,319000.0],["2018-08-21",4.867,4.9894,4.8353,4.8598,159100.0],["2018-08-22",4.9822,4.9822,4.8238,4.8526,182600.0],["2018-08-23",4.8382,4.8814,4.7806,4.8022,141400.0],["2018-08-24",4.7878,4.903,4.7878,4.8742,136400.0],["2018-08-27",4.8742,5.0038,4.831,4.9822,278500.0],["2018-08-28",5.0398,5.047,4.9685,5.047,212900.0],["2018-08-29",5.0686,5.1406,4.975,5.0686,393000.0],["2018-08-30",5.0614,5.0974,5.0182,5.0326,234500.0],["2018-08-31",5.0326,5.1262,5.0254,5.083,287200.0],["2018-09-04",5.0758,5.0974,4.9102,4.975,157600.0],["2018-09-05",4.9606,5.0038,4.8886,4.8886,371600.0],["2018-09-06",4.8886,4.9087,4.759,4.8454,311500.0],["2018-09-07",4.8094,4.831,4.7086,4.8022,711400.0],["2018-09-10",4.8094,4.8094,4.7007,4.723,151200.0],["2018-09-11",4.7014,4.7734,4.6942,4.7518,180400.0],["2018-09-12",4.7302,5.0398,4.7302,5.0182,450900.0],["2018-09-13",5.0326,5.0822,4.8166,4.8526,207700.0],["2018-09-14",4.8238,4.8886,4.723,4.723,154900.0],["2018-09-17",4.723,4.975,4.6222,4.9534,255300.0],["2018-09-18",4.9462,4.9462,4.8238,4.8598,147700.0],["2018-09-19",4.8382,4.939,4.831,4.8958,150500.0],["2018-09-20",4.8958,4.9102,4.795,4.8094,178100.0],["2018-09-21",4.8166,4.8454,4.687,4.7446,1247600.0],["2018-09-24",4.759,4.8598,4.7014,4.8526,229200.0],["2018-09-25",4.8454,4.939,4.8238,4.831,242600.0],["2018-09-26",4.8382,4.9678,4.7662,4.8022,450100.0],["2018-09-27",4.7806,4.9102,4.759,4.8238,219400.0],["2018-09-28",4.8093,4.8746,4.7222,4.86,280500.0],["2018-10-01",4.8455,4.9036,4.7803,4.802,244400.0],["2018-10-02",4.7948,4.9326,4.7803,4.9181,263900.0],["2018-10-03",4.9036,4.9979,4.8963,4.9761,232100.0],["2018-10-04",4.9689,5.0196,4.9108,5.0051,201000.0],["2018-10-05",4.9979,5.0922,4.9471,5.0632,637400.0],["2018-10-08",5.0777,5.1321,4.6134,4.6787,743100.0],["2018-10-09",4.6497,4.773,4.5771,4.5917,255200.0],["2018-10-10",4.5917,4.5917,4.3595,4.3885,317100.0],["2018-10-11",4.3523,4.5844,4.3487,4.4176,234400.0],["2018-10-12",4.4683,4.5626,4.345,4.3958,227600.0],["2018-10-15",4.4031,4.6207,4.3994,4.5481,235900.0],["2018-10-16",4.5554,4.715,4.5481,4.5917,197700.0],["2018-10-17",4.5699,4.7077,4.5387,4.6932,146000.0],["2018-10-18",4.715,4.9253,4.7077,4.8963,386200.0],["2018-10-19",4.8818,4.9906,4.8746,4.9398,249500.0],["2018-10-22",4.9326,5.0051,4.8818,4.9471,186200.0],["2018-10-23",4.8818,4.9616,4.8383,4.9398,162000.0],["2018-10-24",4.9326,4.9979,4.8847,4.9471,120000.0],["2018-10-25",4.9471,5.2227,4.9326,5.1647,381900.0],["2018-10-26",5.0777,5.1792,4.9761,4.9906,165600.0],["2018-10-29",4.9906,5.0922,4.9616,4.9979,135800.0],["2018-10-30",4.9834,5.1284,4.9609,5.0559,177700.0],["2018-10-31",5.0632,5.0704,4.9471,4.9689,153200.0],["2018-11-01",4.9761,5.1067,4.9761,5.0196,132700.0],["2018-11-02",5.0269,5.0849,4.929,5.0777,188100.0],["2018-11-05",5.0777,5.0777,4.8818,4.9326,146300.0],["2018-11-06",4.9761,5.1139,4.9398,5.1139,200200.0],["2018-11-07",5.1357,5.5492,5.0849,5.5129,403400.0],["2018-11-08",5.4766,5.6942,5.4766,5.6144,201800.0],["2018-11-09",5.5709,5.5854,5.2953,5.4258,187800.0],["2018-11-12",5.3968,5.5201,5.2663,5.4186,139200.0],["2018-11-13",5.2227,5.3243,5.0849,5.2953,229400.0],["2018-11-14",5.3098,5.3461,4.9979,5.0051,177400.0],["2018-11-15",4.9689,5.0051,4.8093,4.8383,213500.0],["2018-11-16",4.8165,4.8746,4.7222,4.7948,227400.0],["2018-11-19",4.7948,4.9253,4.715,4.831,179400.0],["2018-11-20",4.7875,4.8383,4.4865,4.5119,230700.0],["2018-11-21",4.5046,4.5409,4.4321,4.4393,275100.0],["2018-11-23",4.4393,4.6134,4.4248,4.5119,108300.0],["2018-11-26",4.5046,4.6134,4.4176,4.4466,181100.0],["2018-11-27",4.4466,4.5554,4.4103,4.4466,271700.0],["2018-11-28",4.4538,4.5844,4.3523,4.5699,321200.0],["2018-11-29",4.5771,4.715,4.5409,4.6134,139200.0],["2018-11-30",4.6207,4.6207,4.4321,4.4974,150100.0],["2018-12-03",4.4901,4.5554,4.3668,4.374,182700.0],["2018-12-04",4.3813,4.4828,4.2797,4.2943,261500.0],["2018-12-06",4.2652,4.345,4.2217,4.3233,240400.0],["2018-12-07",4.3233,4.3886,4.1492,4.1854,231700.0],["2018-12-10",4.1927,4.2,4.0367,4.1419,367400.0],["2018-12-11",4.1927,4.2217,3.9968,4.0549,504300.0],["2018-12-12",4.0621,4.0984,3.9243,4.0114,378600.0],["2018-12-13",4.0259,4.0476,3.8735,3.8808,285000.0],["2018-12-14",3.8735,3.9316,3.7792,3.7792,355600.0],["2018-12-17",3.743,3.888,3.6849,3.7139,483800.0],["2018-12-18",3.7212,3.83,3.6922,3.6922,327500.0],["2018-12-19",3.6777,3.9025,3.6777,3.7357,369600.0],["2018-12-20",3.772,3.772,3.4709,3.5108,525500.0],["2018-12-21",3.5108,3.5812,3.373,3.4673,1867200.0],["2018-12-24",3.4456,3.4746,3.3222,3.3222,416300.0],["2018-12-26",3.3295,3.5834,3.3295,3.5181,759700.0],["2018-12-27",3.4891,3.5108,3.3005,3.315,644000.0],["2018-12-28",3.315,3.403,3.293,3.3003,873200.0],["2018-12-31",3.3297,3.502,3.2636,3.3297,1549900.0],["2019-01-02",3.3077,3.7404,3.3003,3.733,390900.0],["2019-01-03",3.7037,4.1291,3.7037,4.0997,584400.0],["2019-01-04",4.1144,4.2684,4.0931,4.1804,442200.0],["2019-01-07",4.1657,4.4738,4.1217,4.4224,362700.0],["2019-01-08",4.4518,4.4738,4.2684,4.3271,305200.0],["2019-01-09",4.3491,4.4078,4.2684,4.3051,115400.0],["2019-01-10",4.2831,4.4224,4.2251,4.3931,285600.0],["2019-01-11",4.3931,4.4298,4.3344,4.3491,226600.0],["2019-01-14",4.3491,4.4371,4.3205,4.3858,196500.0],["2019-01-15",4.4224,4.4224,4.2464,4.3638,232900.0],["2019-01-16",4.3784,4.4518,4.3198,4.3564,284800.0],["2019-01-17",4.3564,4.4371,4.3124,4.4078,223500.0],["2019-01-18",4.4004,4.4078,4.2222,4.2317,157800.0],["2019-01-22",4.2317,4.2317,3.9971,4.0044,207600.0],["2019-01-23",4.0191,4.0777,3.9384,3.9604,148200.0],["2019-01-24",3.9604,4.0337,3.909,4.0191,116700.0],["2019-01-25",4.0557,4.1437,4.0484,4.0851,99300.0],["2019-01-28",4.0484,4.0704,3.9897,4.0117,97400.0],["2019-01-29",4.0191,4.0337,3.9897,3.9971,128700.0],["2019-01-30",4.0191,4.0851,3.9971,4.0191,107700.0],["2019-01-31",4.0264,4.1364,3.9897,4.1144,144300.0],["2019-02-01",4.1217,4.1657,3.9824,4.0411,124300.0],["2019-02-04",4.0484,4.1217,3.9897,4.0997,96300.0],["2019-02-05",4.0924,4.1437,4.0117,4.0777,62200.0],["2019-02-06",4.0924,4.1217,4.0631,4.0997,90400.0],["2019-02-07",4.0997,4.1291,4.0191,4.0704,225700.0],["2019-02-08",4.0337,4.0557,3.9457,4.0484,193200.0],["2019-02-11",4.0557,4.1144,4.0484,4.1071,261700.0],["2019-02-12",4.1144,4.2171,4.0924,4.1291,80200.0],["2019-02-13",4.1364,4.1584,4.0557,4.0557,70900.0],["2019-02-14",4.0557,4.0997,4.0044,4.0411,74700.0],["2019-02-15",4.0484,4.2171,4.0271,4.1217,146700.0],["2019-02-19",4.1291,4.1804,4.0777,4.1437,98200.0],["2019-02-20",4.1437,4.1804,4.0631,4.0704,111200.0],["2019-02-21",4.0851,4.0851,3.9677,4.0044,114000.0],["2019-02-22",3.9897,4.0337,3.887,3.9384,134600.0],["2019-02-25",3.9457,4.0117,3.865,3.8797,149200.0],["2019-02-26",3.887,3.9604,3.868,3.9237,110100.0],["2019-02-27",3.887,3.953,3.8357,3.8577,204000.0],["2019-02-28",3.865,3.887,3.7697,3.7697,288400.0],["2019-03-01",3.8064,3.843,3.7037,3.7404,164900.0],["2019-03-04",3.8137,3.8724,3.6817,3.7697,156700.0],["2019-03-05",3.7917,3.865,3.7404,3.8357,133800.0],["2019-03-06",3.8284,3.9604,3.8064,3.865,261100.0],["2019-03-07",3.8944,3.8944,3.755,3.7697,114100.0],["2019-03-08",3.755,3.9017,3.755,3.799,127900.0],["2019-03-11",3.8284,3.9457,3.8284,3.8577,213200.0],["2019-03-12",3.8724,3.9457,3.8724,3.887,112400.0],["2019-03-13",3.9237,4.0557,3.9237,3.9457,190600.0],["2019-03-14",4.0704,4.5838,4.0557,4.4151,910600.0],["2019-03-15",4.4298,4.5398,4.4078,4.5324,557100.0],["2019-03-18",4.5471,4.7158,4.3858,4.4518,487200.0],["2019-03-19",4.4884,4.7305,4.4884,4.6938,279800.0],["2019-03-20",4.6865,4.7818,4.5838,4.7231,270000.0],["2019-03-21",4.7085,4.7598,4.5471,4.5691,185000.0],["2019-03-22",4.5471,4.5984,4.3491,4.3931,201400.0],["2019-03-25",4.3638,4.4664,4.2391,4.4371,298700.0],["2019-03-26",4.4371,4.7158,4.4298,4.6791,275700.0],["2019-03-27",4.7085,4.8221,4.6865,4.7451,286500.0],["2019-03-28",4.7598,4.8551,4.7598,4.8405,132700.0],["2019-03-29",4.8552,4.9144,4.7296,4.7296,270500.0],["2019-04-01",4.7148,4.8996,4.6927,4.8922,179200.0],["2019-04-02",4.8922,4.9107,4.7673,4.8035,175000.0],["2019-04-03",4.7961,4.8035,4.6602,4.7592,263100.0],["2019-04-04",4.7444,4.8257,4.723,4.7887,108100.0],["2019-04-05",4.8035,4.9203,4.7444,4.8774,265600.0],["2019-04-08",4.8552,4.8811,4.6853,4.8035,267800.0],["2019-04-09",4.8109,4.8109,4.6262,4.7222,154800.0],["2019-04-10",4.7444,4.8848,4.7348,4.8626,399400.0],["2019-04-11",4.8774,4.9809,4.7887,4.8996,215000.0],["2019-04-12",4.8996,4.9587,4.8405,4.9218,175800.0],["2019-04-15",4.9513,4.9809,4.7961,4.8331,122100.0],["2019-04-16",4.8479,4.8774,4.7762,4.8405,133400.0],["2019-04-17",4.8331,4.9144,4.7407,4.8331,142400.0],["2019-04-18",4.8257,4.9144,4.8183,4.8626,82000.0],["2019-04-22",4.8331,4.8774,4.6853,4.8479,129500.0],["2019-04-23",4.8848,4.9883,4.87,4.9661,254300.0],["2019-04-24",4.9513,4.9883,4.9255,4.9439,128200.0],["2019-04-25",4.9365,4.9365,4.6335,4.6409,227400.0],["2019-04-26",4.6188,4.7592,4.5744,4.7444,124800.0],["2019-04-29",4.7296,4.8552,4.7296,4.7961,85500.0],["2019-04-30",4.8257,4.87,4.7296,4.8479,149600.0],["2019-05-01",4.8479,4.9144,4.7666,4.7813,107200.0],["2019-05-02",4.7813,4.87,4.7111,4.7518,102200.0],["2019-05-03",4.737,4.9513,4.7296,4.8848,117900.0],["2019-05-06",4.8626,4.9144,4.8412,4.8848,64100.0],["2019-05-07",4.8405,4.8996,4.7961,4.8405,144600.0],["2019-05-08",4.8626,4.8841,4.6853,4.6927,106600.0],["2019-05-09",4.6557,4.8183,4.6262,4.7813,175300.0],["2019-05-10",4.7887,4.8442,4.7296,4.7887,96200.0],["2019-05-13",4.7444,4.8774,4.7148,4.8109,117000.0],["2019-05-14",4.8109,4.8774,4.774,4.8257,129100.0],["2019-05-15",4.8331,4.8479,4.6409,4.6779,181600.0],["2019-05-16",4.6557,4.7001,4.5966,4.6409,187200.0],["2019-05-17",4.604,4.7518,4.4562,4.5005,220200.0],["2019-05-20",4.471,4.5005,4.3306,4.4636,308700.0],["2019-05-21",4.5005,4.6557,4.4636,4.604,225900.0],["2019-05-22",4.5966,4.6114,4.4562,4.4857,166400.0],["2019-05-23",4.4636,4.5744,4.3823,4.4045,198000.0],["2019-05-24",4.434,4.5227,4.4192,4.4857,173000.0],["2019-05-28",4.471,4.7074,4.471,4.6483,1263900.0],["2019-05-29",4.6188,4.6853,4.5227,4.5449,142900.0],["2019-05-30",4.5227,4.6409,4.5227,4.5744,165300.0],["2019-05-31",4.5301,4.6409,4.5227,4.5744,169400.0],["2019-06-03",4.567,4.6483,4.5116,4.5449,269300.0],["2019-06-04",4.5449,4.7666,4.5449,4.6853,183600.0],["2019-06-05",4.6705,4.8035,4.652,4.6705,220400.0],["2019-06-06",4.6779,4.8109,4.6705,4.7444,233500.0],["2019-06-07",4.7518,4.774,4.6853,4.7001,156200.0],["2019-06-10",4.7296,4.8257,4.6779,4.7961,236100.0],["2019-06-11",4.8331,4.8626,4.7518,4.7961,164700.0],["2019-06-12",4.7813,4.8257,4.6631,4.6927,219100.0],["2019-06-13",4.7148,4.7666,4.7074,4.7444,171400.0],["2019-06-14",4.7518,4.8109,4.7074,4.774,199100.0],["2019-06-17",4.7518,4.9439,4.7422,4.9144,218900.0],["2019-06-18",4.9513,5.0252,4.9439,4.9883,200100.0],["2019-06-19",4.9809,5.0622,4.8552,4.9809,218000.0],["2019-06-20",5.0252,5.0917,5.003,5.0326,138800.0],["2019-06-21",4.9957,5.0659,4.9735,5.0252,230800.0],["2019-06-24",5.0104,5.0622,4.9439,4.9883,240100.0],["2019-06-25",4.9957,5.0326,4.9218,4.9291,242800.0],["2019-06-26",4.9661,5.1804,4.9365,5.0474,809400.0],["2019-06-27",5.0696,5.2469,5.0696,5.1952,517000.0],["2019-06-28",5.2101,5.3738,5.2101,5.2473,544800.0],["2019-07-01",5.2845,5.3515,5.0761,5.1952,230600.0],["2019-07-02",5.1952,5.2101,5.1282,5.2026,152800.0],["2019-07-03",5.2101,5.2622,5.1431,5.1431,71800.0],["2019-07-05",5.0984,5.0984,4.8975,5.024,193200.0],["2019-07-08",5.0017,5.0463,4.8789,4.957,81700.0],["2019-07-09",4.9496,4.957,4.8454,4.9198,78900.0],["2019-07-10",4.9272,4.9496,4.8528,4.8677,67200.0],["2019-07-11",4.8751,4.9272,4.7486,4.8156,119900.0],["2019-07-12",4.8082,4.9421,4.7806,4.8677,111400.0],["2019-07-15",4.89,4.8945,4.7553,4.7858,108500.0],["2019-07-16",4.7858,4.8975,4.7412,4.8082,78000.0],["2019-07-17",4.8156,4.8305,4.7337,4.8007,111400.0],["2019-07-18",4.7709,4.7933,4.7226,4.7337,79600.0],["2019-07-19",4.7114,4.7263,4.6146,4.637,106500.0],["2019-07-22",4.6295,4.6667,4.5551,4.6072,67300.0],["2019-07-23",4.6072,4.6295,4.5551,4.5774,72500.0],["2019-07-24",4.5551,4.6667,4.5477,4.6444,95500.0],["2019-07-25",4.6519,4.6519,4.4769,4.4807,113700.0],["2019-07-26",4.4881,4.5625,4.4732,4.503,93900.0],["2019-07-29",4.4955,4.5402,4.4732,4.503,73700.0],["2019-07-30",4.4732,4.5737,4.4732,4.5253,133800.0],["2019-07-31",4.5253,4.6444,4.5134,4.5774,133300.0],["2019-08-01",4.6146,4.6146,4.503,4.5104,109100.0],["2019-08-02",4.5104,4.5328,4.4286,4.4583,119600.0],["2019-08-05",4.3913,4.4583,4.3913,4.4211,201800.0],["2019-08-06",4.436,4.4658,4.2648,4.2723,248400.0],["2019-08-07",4.3467,4.8975,4.2983,4.6667,465400.0],["2019-08-08",4.6965,4.823,4.5402,4.7263,149300.0],["2019-08-09",4.7263,4.8156,4.6891,4.7709,193000.0],["2019-08-12",4.7784,4.823,4.7709,4.7858,85900.0],["2019-08-13",4.8007,4.9049,4.7486,4.8007,128500.0],["2019-08-14",4.7561,4.8082,4.6295,4.6816,80200.0],["2019-08-15",4.6891,4.7188,4.5774,4.6742,94200.0],["2019-08-16",4.6891,4.7858,4.6444,4.7635,60400.0],["2019-08-19",4.8007,4.9049,4.7263,4.7486,88300.0],["2019-08-20",4.7412,4.823,4.7337,4.8082,42100.0],["2019-08-21",4.8082,4.8156,4.7226,4.7709,95800.0],["2019-08-22",4.7561,4.8305,4.7233,4.7337,66400.0],["2019-08-23",4.7412,4.7933,4.6146,4.6444,107000.0],["2019-08-26",4.6667,4.7635,4.6236,4.7486,185200.0],["2019-08-27",4.7858,4.7858,4.5998,4.6072,166900.0],["2019-08-28",4.5998,4.6891,4.5477,4.637,66300.0],["2019-08-29",4.6742,4.6742,4.6072,4.6295,70600.0],["2019-08-30",4.6295,4.7114,4.4881,4.4881,198200.0],["2019-09-03",4.4956,4.6891,4.4956,4.6742,120700.0],["2019-09-04",4.6965,4.89,4.6816,4.8528,231700.0],["2019-09-05",4.8528,5.0091,4.8379,4.8603,281200.0],["2019-09-06",4.8826,4.8826,4.7784,4.7858,62000.0],["2019-09-09",4.8007,4.9347,4.8007,4.9272,118000.0],["2019-09-10",4.9272,5.1803,4.9272,5.1208,210300.0],["2019-09-11",5.1208,5.2324,5.1059,5.2175,167400.0],["2019-09-12",5.2398,5.2398,5.091,5.2175,122700.0],["2019-09-13",5.225,5.2324,5.1059,5.1356,100900.0],["2019-09-16",5.158,5.2175,5.0649,5.1133,179000.0],["2019-09-17",5.1208,5.1319,4.9719,4.9868,89800.0],["2019-09-18",5.0017,5.0359,4.8156,4.8751,138400.0],["2019-09-19",4.8751,4.9719,4.8603,4.8677,139100.0],["2019-09-20",4.8677,4.9198,4.8379,4.9198,422100.0],["2019-09-23",4.9198,4.9421,4.6891,4.7412,160900.0],["2019-09-24",4.7337,4.7337,4.6519,4.6667,191800.0],["2019-09-25",4.6816,4.8305,4.6593,4.8082,188100.0],["2019-09-26",4.823,4.89,4.7635,4.7784,134000.0],["2019-09-27",4.8305,4.8677,4.7858,4.8454,119200.0],["2019-09-30",4.9204,5.0554,4.9129,5.0104,201300.0],["2019-10-01",5.0254,5.0441,4.8079,4.8529,88200.0],["2019-10-02",4.8229,4.9354,4.8154,4.9054,191100.0],["2019-10-03",4.8754,4.9429,4.7854,4.8079,90100.0],["2019-10-04",4.8154,4.8229,4.7404,4.7704,70900.0],["2019-10-07",4.7704,4.7704,4.7254,4.7254,91300.0],["2019-10-08",4.7104,4.8079,4.6204,4.7554,158600.0],["2019-10-09",4.8079,4.8079,4.7329,4.7629,121300.0],["2019-10-10",4.7329,4.8379,4.7179,4.7179,84800.0],["2019-10-11",4.7404,4.9804,4.7239,4.9129,124600.0],["2019-10-14",4.9204,5.0929,4.8754,4.9804,74100.0],["2019-10-15",5.0329,5.0554,4.9354,4.9804,138900.0],["2019-10-16",4.9504,5.0329,4.9429,4.9879,59100.0],["2019-10-17",4.9954,5.0629,4.9954,5.0254,79800.0],["2019-10-18",4.9954,5.0329,4.9504,5.0254,63100.0],["2019-10-21",5.0629,5.1979,5.0254,5.1754,138900.0],["2019-10-22",5.1829,5.2054,5.0854,5.1079,147300.0],["2019-10-23",5.1004,5.1004,4.9954,5.0029,53100.0],["2019-10-24",5.0254,5.0254,4.8379,4.8679,81100.0],["2019-10-25",4.8679,4.9804,4.8454,4.9354,56600.0],["2019-10-28",4.9354,5.0404,4.8829,4.9804,70300.0],["2019-10-29",4.9729,5.1004,4.9241,5.0554,104200.0],["2019-10-30",5.0929,5.1079,4.9654,5.0104,52400.0],["2019-10-31",4.9879,5.0629,4.9804,5.0254,127300.0],["2019-11-01",5.0629,5.2054,5.0486,5.1904,85300.0],["2019-11-04",5.2054,5.2279,5.0329,5.0404,114900.0],["2019-11-05",5.0854,5.0854,4.8941,4.8979,75900.0],["2019-11-06",4.8904,4.9129,4.6879,4.8454,124800.0],["2019-11-07",4.8379,5.0779,4.8004,5.0254,113700.0],["2019-11-08",5.0179,5.2279,4.9354,5.0779,164400.0],["2019-11-11",5.1679,5.1679,4.9504,4.9879,108000.0],["2019-11-12",4.7929,4.9879,4.7179,4.9429,269300.0],["2019-11-13",4.9279,5.1379,4.8904,5.1154,158800.0],["2019-11-14",5.1529,5.1529,4.9279,4.9579,98800.0],["2019-11-15",4.9804,5.0329,4.8829,4.9354,90300.0],["2019-11-18",4.9804,4.9804,4.7704,4.7929,124500.0],["2019-11-19",4.7779,4.8004,4.6279,4.7479,114300.0],["2019-11-20",4.7329,4.8229,4.6991,4.7629,106000.0],["2019-11-21",4.7104,4.7329,4.6204,4.6879,122200.0],["2019-11-22",4.6954,4.7854,4.6301,4.7704,121100.0],["2019-11-25",4.7554,4.9054,4.7554,4.8904,89700.0],["2019-11-26",4.8979,4.9429,4.7479,4.7854,98200.0],["2019-11-27",4.7854,4.8979,4.7854,4.8754,84300.0],["2019-11-29",4.8529,5.0254,4.8379,5.0029,89600.0],["2019-12-02",5.0404,5.0404,4.8379,4.9354,64100.0],["2019-12-03",4.9279,4.9279,4.8304,4.8904,70400.0],["2019-12-04",4.9129,5.0029,4.9054,4.9504,48200.0],["2019-12-05",4.9429,4.9504,4.8379,4.9054,168100.0],["2019-12-06",4.9354,4.9879,4.8994,4.9504,88300.0],["2019-12-09",4.8979,4.9879,4.8979,4.9654,86100.0],["2019-12-10",4.9654,5.0329,4.9429,5.0254,77900.0],["2019-12-11",5.0179,5.0554,4.9204,4.9429,44000.0],["2019-12-12",4.9504,5.0104,4.8829,4.8829,76200.0],["2019-12-13",4.8754,4.8874,4.7404,4.8379,94900.0],["2019-12-16",4.8529,4.9204,4.8079,4.9129,64500.0],["2019-12-17",4.9054,4.9579,4.8679,4.9354,68100.0],["2019-12-18",4.9429,4.9654,4.8979,4.9129,77400.0],["2019-12-19",4.9054,4.9954,4.8716,4.9204,129800.0],["2019-12-20",4.9354,4.9729,4.8979,4.9654,265000.0],["2019-12-23",4.9654,5.1079,4.9429,5.0554,162900.0],["2019-12-24",5.0629,5.1154,5.0599,5.0779,33800.0],["2019-12-26",5.1154,5.1604,5.0479,5.1079,134600.0],["2019-12-27",5.1004,5.2129,5.0876,5.1829,138100.0],["2019-12-30",5.1753,5.2056,5.0922,5.1073,97200.0],["2019-12-31",5.1073,5.1678,5.0922,5.1225,119700.0],["2020-01-02",5.1527,5.1905,5.0658,5.1376,130300.0],["2020-01-03",5.1149,5.1602,5.0167,5.0318,75400.0],["2020-01-06",5.0393,5.2509,5.0318,5.2282,203600.0],["2020-01-07",5.2131,5.2509,5.1602,5.2433,208400.0],["2020-01-08",5.2433,5.2433,5.1149,5.13,63600.0],["2020-01-09",5.1376,5.1678,5.0393,5.062,85300.0],["2020-01-10",5.0545,5.2131,5.0016,5.1829,242300.0],["2020-01-13",5.1829,5.2509,5.1678,5.1905,103500.0],["2020-01-14",5.1678,5.1678,5.062,5.0771,99900.0],["2020-01-15",5.0998,5.133,5.0393,5.0771,109400.0],["2020-01-16",5.0998,5.13,5.062,5.0922,79200.0],["2020-01-17",5.0998,5.1073,5.0393,5.0545,90700.0],["2020-01-21",5.0469,5.0847,5.0016,5.062,119700.0],["2020-01-22",5.0847,5.1451,5.062,5.13,55900.0],["2020-01-23",5.13,5.1602,5.0696,5.1376,94000.0],["2020-01-24",5.1376,5.1753,5.0847,5.1225,77800.0],["2020-01-27",5.0922,5.1602,5.062,5.1073,60500.0],["2020-01-28",5.1225,5.1262,5.062,5.1073,49800.0],["2020-01-29",5.0922,5.1036,5.0167,5.0469,63000.0],["2020-01-30",5.0242,5.0922,5.0242,5.0545,50800.0],["2020-01-31",5.0242,5.0242,4.8505,4.8958,174800.0],["2020-02-03",4.8958,4.994,4.8882,4.8882,54500.0],["2020-02-04",4.9411,5.0469,4.9154,5.0016,54800.0],["2020-02-05",5.0091,5.0091,4.9109,4.994,125100.0],["2020-02-06",4.9865,5.0393,4.9789,4.994,61200.0],["2020-02-07",4.994,5.0167,4.9562,4.994,76300.0],["2020-02-10",4.994,5.0242,4.9562,4.9562,34400.0],["2020-02-11",4.9789,5.0167,4.9487,4.9713,42700.0],["2020-02-12",4.994,5.0167,4.9562,4.9562,52400.0],["2020-02-13",4.9487,5.0393,4.926,5.0242,46900.0],["2020-02-14",5.0242,5.1602,5.0242,5.13,91400.0],["2020-02-18",5.0998,5.13,5.0545,5.0696,51500.0],["2020-02-19",5.0545,5.0771,4.9789,4.9865,137800.0],["2020-02-20",4.9865,5.1149,4.9789,5.0998,116300.0],["2020-02-21",5.1149,5.1678,5.0771,5.1376,131800.0],["2020-02-24",5.0545,5.1066,5.0242,5.0393,66600.0],["2020-02-25",5.0242,5.0552,4.858,4.8882,117800.0],["2020-02-26",4.8882,4.9865,4.8731,4.9336,73800.0],["2020-02-27",4.8656,4.9185,4.6842,4.6842,147900.0],["2020-02-28",4.5936,4.6389,4.3896,4.4651,255100.0],["2020-03-02",4.5029,4.8051,4.4274,4.7825,128000.0],["2020-03-03",4.7674,4.8807,4.7296,4.7447,101800.0],["2020-03-04",4.7976,4.8656,4.722,4.8354,66100.0],["2020-03-05",4.7447,4.8731,4.6767,4.7598,89300.0],["2020-03-06",4.6691,4.9713,4.5709,4.9638,251500.0],["2020-03-09",4.5331,4.5407,4.416,4.4651,212900.0],["2020-03-10",4.5331,4.6314,4.4198,4.5483,100700.0],["2020-03-11",4.4727,4.4727,4.1592,4.1932,202000.0],["2020-03-12",4.1554,4.4727,4.1554,4.1629,303100.0],["2020-03-13",4.3367,4.6918,3.8834,4.6918,418800.0],["2020-03-16",4.3594,4.6691,4.1932,4.5331,291600.0],["2020-03-17",4.4425,4.9638,4.345,4.7522,329200.0],["2020-03-18",4.5785,4.5891,3.8834,3.9287,258100.0],["2020-03-19",3.8532,4.5029,3.8154,4.2612,262300.0],["2020-03-20",4.2687,4.586,4.1932,4.5558,371200.0],["2020-03-23",4.5483,4.5558,4.0798,4.3745,255000.0],["2020-03-24",4.5331,4.5785,4.1101,4.3443,179100.0],["2020-03-25",4.3065,4.4123,4.0421,4.1856,186200.0],["2020-03-26",4.246,4.6842,4.2173,4.6238,183300.0],["2020-03-27",4.5029,4.6691,4.3216,4.3292,171800.0],["2020-03-30",4.3896,4.7145,4.3594,4.6842,169300.0],["2020-03-31",4.6081,4.6766,4.4253,4.6233,170100.0],["2020-04-01",4.4253,4.5472,4.3491,4.4329,131000.0],["2020-04-02",4.4177,4.5624,4.2577,4.5014,149000.0],["2020-04-03",4.4938,4.5015,4.1968,4.4329,147900.0],["2020-04-06",4.5243,4.5624,4.3567,4.5091,251200.0],["2020-04-07",4.5852,4.6157,4.3186,4.3339,207200.0],["2020-04-08",4.4786,4.5243,4.372,4.471,167200.0],["2020-04-09",4.5395,5.0041,4.4756,4.9661,249200.0],["2020-04-13",4.8747,4.9623,4.6233,4.6309,147800.0],["2020-04-14",4.7909,4.9737,4.7299,4.7604,113600.0],["2020-04-15",4.7756,4.8236,4.4938,4.5928,125100.0],["2020-04-16",4.5928,4.6385,4.41,4.5471,183100.0],["2020-04-17",4.6309,4.7833,4.6286,4.7147,96600.0],["2020-04-20",4.6081,4.7452,4.4596,4.5548,100800.0],["2020-04-21",4.4938,4.57,4.3506,4.5624,148600.0],["2020-04-22",4.6766,4.6995,4.5167,4.6919,147600.0],["2020-04-23",4.6309,4.8975,4.6309,4.7833,82900.0],["2020-04-24",4.7147,4.9508,4.6995,4.9204,70900.0],["2020-04-27",4.9204,5.1108,4.88,5.1032,177600.0],["2020-04-28",5.1717,5.1946,5.027,5.027,160400.0],["2020-04-29",5.1717,5.2555,5.0917,5.1869,158000.0],["2020-04-30",5.0498,5.1146,4.9432,4.9965,92400.0],["2020-05-01",4.8594,4.9737,4.8061,4.9508,81500.0],["2020-05-04",4.8594,4.9127,4.8061,4.9051,73200.0],["2020-05-05",4.9508,5.0422,4.9051,4.9204,89400.0],["2020-05-06",4.9051,5.0803,4.8594,4.9889,102500.0],["2020-05-07",5.0422,5.1565,4.8747,4.928,138800.0],["2020-05-08",5.2174,5.2174,4.9508,4.9965,229200.0],["2020-05-11",4.9508,5.1184,4.8747,4.8823,156400.0],["2020-05-12",4.8747,4.9737,4.6157,4.6233,107500.0],["2020-05-13",4.6081,4.768,4.602,4.7299,101900.0],["2020-05-14",4.6538,4.768,4.5167,4.768,114900.0],["2020-05-15",4.7833,4.9508,4.7604,4.8899,127200.0],["2020-05-18",4.9889,5.1565,4.9889,5.1108,156000.0],["2020-05-19",5.0422,5.1946,5.0041,5.0422,109900.0],["2020-05-20",5.1184,5.2174,5.0727,5.2098,171800.0],["2020-05-21",5.1489,5.225,5.1184,5.1565,160400.0],["2020-05-22",5.1489,5.2707,5.1184,5.2707,130100.0],["2020-05-26",5.324,5.3545,5.2555,5.286,200600.0],["2020-05-27",5.3393,5.3697,5.2631,5.3164,161700.0],["2020-05-28",5.385,5.3987,5.225,5.2555,172600.0],["2020-05-29",5.3012,5.3393,5.1793,5.2555,184400.0],["2020-06-01",5.2783,5.324,5.1869,5.2174,182500.0],["2020-06-02",5.2403,5.4002,5.2403,5.3317,143100.0],["2020-06-03",5.3926,5.6287,5.3469,5.5602,208300.0],["2020-06-04",5.5068,5.6287,5.4992,5.5754,142000.0],["2020-06-05",5.682,5.7125,5.4992,5.583,244300.0],["2020-06-08",5.6896,5.7049,5.3545,5.4611,372700.0],["2020-06-09",5.484,5.4992,5.286,5.385,243600.0],["2020-06-10",5.385,5.385,5.0575,5.2174,308500.0],["2020-06-11",5.0346,5.1108,4.7985,4.9432,327300.0],["2020-06-12",5.126,5.2936,4.9432,5.1946,322700.0],["2020-06-15",5.0727,5.2936,4.9661,5.2174,161200.0],["2020-06-16",5.3697,5.4383,5.2631,5.3393,126300.0],["2020-06-17",5.3393,5.3545,5.1671,5.1869,97100.0],["2020-06-18",5.1793,5.2174,5.0346,5.1565,89500.0],["2020-06-19",5.1412,5.2174,5.0194,5.027,205200.0],["2020-06-22",5.0194,5.1032,4.9204,5.0346,125200.0],["2020-06-23",5.0727,5.1032,4.9585,5.0956,120000.0],["2020-06-24",5.027,5.1641,4.9508,5.1412,207600.0],["2020-06-25",5.1412,5.1641,5.0765,5.1641,89800.0],["2020-06-26",5.126,5.2555,5.0118,5.2555,458900.0],["2020-06-29",5.2555,5.2555,5.0879,5.126,152200.0],["2020-06-30",5.1414,5.3486,5.1183,5.2565,382500.0],["2020-07-01",5.2565,5.3179,5.1567,5.2258,168600.0],["2020-07-02",5.2948,5.3002,5.1721,5.2028,97600.0],["2020-07-06",5.2872,5.2872,5.1951,5.2181,129800.0],["2020-07-07",5.1644,5.2795,5.0953,5.0953,117300.0],["2020-07-08",5.0953,5.1797,5.0493,5.1797,109400.0],["2020-07-09",5.1414,5.2565,4.9956,5.1721,135200.0],["2020-07-10",5.1797,5.2488,5.1644,5.2334,56400.0],["2020-07-13",5.2872,5.4099,5.2565,5.3102,132700.0],["2020-07-14",5.3255,5.456,5.3255,5.4483,99700.0],["2020-07-15",5.6095,5.6095,5.4061,5.4099,160800.0],["2020-07-16",5.3946,5.4483,5.3562,5.433,71800.0],["2020-07-17",5.4099,5.5327,5.3792,5.4867,79000.0],["2020-07-20",5.502,5.6118,5.4483,5.5557,98300.0],["2020-07-21",5.6095,5.6095,5.4637,5.5097,91200.0],["2020-07-22",5.4713,5.5711,5.4637,5.4867,71400.0],["2020-07-23",5.4867,5.502,5.4023,5.4637,66400.0],["2020-07-24",5.456,5.4713,5.3332,5.3486,67900.0],["2020-07-27",5.3332,5.4253,5.3102,5.4253,84500.0],["2020-07-28",5.3869,5.502,5.3639,5.4637,71300.0],["2020-07-29",5.4867,5.5481,5.4483,5.4867,120700.0],["2020-07-30",5.4483,5.4867,5.357,5.4099,117800.0],["2020-07-31",5.456,5.456,5.2641,5.3025,130000.0],["2020-08-03",5.2872,5.2948,5.1644,5.1721,158000.0],["2020-08-04",5.1721,5.3255,5.1721,5.2565,79600.0],["2020-08-05",5.2948,5.2948,5.1682,5.2181,131600.0],["2020-08-06",5.1644,5.2296,5.1452,5.1721,84700.0],["2020-08-07",5.1107,5.4023,5.103,5.3332,155800.0],["2020-08-10",5.126,5.2948,5.126,5.2104,167600.0],["2020-08-11",5.2872,5.3025,5.1337,5.1414,136900.0],["2020-08-12",5.1567,5.2641,5.126,5.2104,137800.0],["2020-08-13",5.2565,5.3409,5.1721,5.1797,152300.0],["2020-08-14",5.1721,5.2488,5.0723,5.2181,169400.0],["2020-08-17",5.2795,5.3792,5.2641,5.3409,165100.0],["2020-08-18",5.3869,5.3869,5.3025,5.3102,89400.0],["2020-08-19",5.3025,5.3332,5.2373,5.2411,86800.0],["2020-08-20",5.2104,5.3102,5.2104,5.2488,105300.0],["2020-08-21",5.2948,5.3332,5.2411,5.2718,149600.0],["2020-08-24",5.2872,5.2948,5.1951,5.2181,112600.0],["2020-08-25",5.2258,5.2488,5.1444,5.2104,110000.0],["2020-08-26",5.2181,5.2718,5.1567,5.2104,128400.0],["2020-08-27",5.2104,5.268,5.1721,5.1721,104500.0],["2020-08-28",5.1797,5.2565,5.1337,5.2104,84200.0],["2020-08-31",5.2334,5.2488,5.1337,5.1337,137200.0],["2020-09-01",5.103,5.1797,5.0032,5.126,133700.0],["2020-09-02",5.103,5.2028,5.103,5.126,81500.0],["2020-09-03",5.126,5.1682,5.08,5.1337,103300.0],["2020-09-04",5.1721,5.1721,5.0186,5.0646,93100.0],["2020-09-08",5.0263,5.126,4.9956,5.0186,157800.0],["2020-09-09",5.0493,5.149,5.0109,5.0493,162400.0],["2020-09-10",5.0493,5.1183,5.0263,5.057,166000.0],["2020-09-11",5.057,5.057,4.9395,4.9879,477500.0],["2020-09-14",5.0416,5.1951,5.0263,5.103,307100.0],["2020-09-15",5.1414,5.1874,5.0224,5.08,194700.0],["2020-09-16",5.08,5.1567,5.0493,5.0723,356200.0],["2020-09-17",5.0416,5.1183,5.0339,5.0493,202100.0],["2020-09-18",5.08,5.149,5.0493,5.103,295300.0],["2020-09-21",5.0416,5.1183,4.9725,5.0032,210400.0],["2020-09-22",5.0109,5.08,5.0063,5.0493,139600.0],["2020-09-23",5.0263,5.08,4.9495,4.9495,223100.0],["2020-09-24",4.9649,5.0723,4.9418,5.0186,143400.0],["2020-09-25",4.9956,5.0646,4.9956,5.0263,237600.0],["2020-09-28",5.0416,5.1183,5.0416,5.103,95500.0],["2020-09-29",5.1107,5.1107,5.0032,5.0646,64300.0],["2020-09-30",5.1033,5.227,5.1033,5.1497,96100.0],["2020-10-01",5.1497,5.2347,5.0878,5.227,92300.0],["2020-10-02",5.1806,5.3121,5.1033,5.2889,136400.0],["2020-10-05",5.2657,5.2734,4.995,5.1188,204500.0],["2020-10-06",5.1188,5.1729,5.0105,5.0878,196700.0],["2020-10-07",5.0956,5.227,5.0337,5.1806,102200.0],["2020-10-08",5.2038,5.2966,5.026,5.0646,215000.0],["2020-10-09",5.1188,5.1961,5.0878,5.1342,96000.0],["2020-10-12",5.1342,5.2038,5.0646,5.1729,78800.0],["2020-10-13",5.1419,5.1883,5.1133,5.1574,131500.0],["2020-10-14",5.1574,5.2038,5.0646,5.1574,168100.0],["2020-10-15",5.1497,5.1651,5.0646,5.0956,111000.0],["2020-10-16",5.0956,5.2038,5.0948,5.1265,151100.0],["2020-10-19",5.1883,5.2193,5.1419,5.1497,156000.0],["2020-10-20",5.1806,5.227,5.1419,5.2193,133200.0],["2020-10-21",5.227,5.2579,5.1265,5.1961,138000.0],["2020-10-22",5.1883,5.2695,5.1883,5.227,171400.0],["2020-10-23",5.2193,5.3121,5.1961,5.2347,157300.0],["2020-10-26",5.1806,5.1883,5.1188,5.1651,77600.0],["2020-10-27",5.1574,5.1883,5.053,5.0569,102300.0],["2020-10-28",5.026,5.0267,4.9177,4.9873,176500.0],["2020-10-29",4.9641,5.0801,4.8481,4.9641,591100.0],["2020-10-30",4.9796,5.0414,4.9347,4.9796,83100.0],["2020-11-02",5.0337,5.0646,4.995,5.026,67000.0],["2020-11-03",5.0956,5.1381,5.0646,5.1188,100900.0],["2020-11-04",5.0801,5.1806,5.0801,5.1419,95100.0],["2020-11-05",5.1651,5.2657,5.1651,5.2115,97200.0],["2020-11-06",5.2193,5.2425,5.1033,5.1188,153500.0],["2020-11-09",5.2425,5.4899,5.2038,5.3816,261600.0],["2020-11-10",5.4358,5.6523,5.4203,5.6213,175300.0],["2020-11-11",5.6832,5.9229,5.6291,5.9152,211900.0],["2020-11-12",5.8997,5.9152,5.7219,5.7605,139800.0],["2020-11-13",5.8069,5.9848,5.7605,5.9616,170000.0],["2020-11-16",6.0698,6.3791,6.0544,6.3404,242500.0],["2020-11-17",6.3404,6.5415,6.3134,6.4642,219800.0],["2020-11-18",6.4642,6.526,5.9616,5.977,369200.0],["2020-11-19",5.9384,6.325,5.9384,6.2709,223800.0],["2020-11-20",6.2477,6.4719,6.2477,6.3482,218200.0],["2020-11-23",6.3714,6.6497,6.3482,6.4951,190200.0],["2020-11-24",6.5415,6.5948,6.3791,6.4255,152300.0],["2020-11-25",6.4255,6.5492,6.3095,6.4719,183700.0],["2020-11-27",6.4796,6.4796,6.2554,6.325,91400.0],["2020-11-30",6.3173,6.3219,6.1471,6.1703,201300.0],["2020-12-01",6.2554,6.2863,6.1394,6.2013,192900.0],["2020-12-02",6.1703,6.2709,6.1549,6.1626,172000.0],["2020-12-03",6.1703,6.2631,6.1162,6.2013,127300.0],["2020-12-04",6.3404,6.4874,6.3149,6.3714,170000.0],["2020-12-07",6.3714,6.5647,6.2245,6.5028,208900.0],["2020-12-08",6.4796,6.6729,6.4796,6.6111,266800.0],["2020-12-09",6.6111,6.6807,6.4564,6.5028,202800.0],["2020-12-10",6.5183,6.6188,6.4487,6.5647,139000.0],["2020-12-11",6.5647,6.6497,6.5106,6.642,83100.0],["2020-12-14",6.6807,6.7966,6.5492,6.5956,167900.0],["2020-12-15",6.6188,6.9358,6.5492,6.9049,172400.0],["2020-12-16",6.8972,6.9822,6.6884,6.6961,229700.0],["2020-12-17",6.7812,6.843,6.6497,6.6497,246500.0],["2020-12-18",6.642,6.7503,6.5724,6.6265,298800.0],["2020-12-21",6.6265,6.6343,6.5106,6.5338,226600.0],["2020-12-22",6.5338,6.5801,6.4564,6.4796,171400.0],["2020-12-23",6.5492,6.6729,6.5492,6.5801,142000.0],["2020-12-24",6.5801,6.6381,6.5183,6.6111,72500.0],["2020-12-28",6.6652,6.758,6.5956,6.6729,156500.0],["2020-12-29",6.7193,6.7889,6.5106,6.6343,228800.0],["2020-12-30",6.6109,6.7743,6.6032,6.6576,179800.0],["2020-12-31",6.6965,6.8054,6.6522,6.7665,96200.0],["2021-01-04",6.782,6.8443,6.5798,6.5798,137000.0],["2021-01-05",6.5721,6.9065,6.5721,6.7276,179400.0],["2021-01-06",6.7665,7.0893,6.7603,6.9609,152700.0],["2021-01-07",7.0387,7.1243,6.852,7.1165,209500.0],["2021-01-08",7.1476,7.1865,6.9609,7.1243,140500.0],["2021-01-11",7.1398,7.3731,7.0543,7.3576,194000.0],["2021-01-12",7.3887,7.3887,7.1709,7.2643,186000.0],["2021-01-13",7.2643,7.3731,7.202,7.3654,123700.0],["2021-01-14",7.3887,7.7076,7.3887,7.6998,154500.0],["2021-01-15",7.7542,8.0187,7.6298,7.9953,335200.0],["2021-01-19",8.0731,8.3765,7.9946,8.3065,373900.0],["2021-01-20",8.2442,8.3065,8.0576,8.2598,200600.0],["2021-01-21",8.2753,8.5398,8.0342,8.4776,246800.0],["2021-01-22",8.5553,8.6798,8.3687,8.602,293700.0],["2021-01-25",9.0064,9.2864,8.6564,9.2631,513200.0],["2021-01-26",9.3175,9.3331,8.4076,8.4309,467400.0],["2021-01-27",8.4465,8.7249,8.2123,8.3298,411700.0],["2021-01-28",8.3764,8.4698,8.0109,8.0187,302800.0],["2021-01-29",7.9487,8.3142,7.8009,8.0187,220200.0],["2021-02-01",8.0498,8.8742,7.9689,8.7809,531800.0],["2021-02-02",8.882,8.952,8.462,8.4776,226700.0],["2021-02-03",8.5242,8.6642,8.3998,8.5553,189700.0],["2021-02-04",8.5631,8.7887,8.4776,8.7264,157400.0],["2021-02-05",8.8275,8.8898,8.6098,8.8431,162100.0],["2021-02-08",8.9831,9.2164,8.8276,9.0998,291300.0],["2021-02-09",9.1387,9.1387,8.7887,8.9987,248300.0],["2021-02-10",9.0687,9.3642,9.0337,9.1075,329700.0],["2021-02-11",9.2164,9.2475,8.882,8.9831,171700.0],["2021-02-12",8.9364,9.1387,8.882,9.0842,182100.0],["2021-02-16",9.1931,9.1993,8.7031,9.022,171200.0],["2021-02-17",8.9987,9.162,8.812,8.882,222100.0],["2021-02-18",8.8975,9.2398,8.8276,9.0453,231900.0],["2021-02-19",9.0687,9.1464,8.8976,9.0142,154400.0],["2021-02-22",9.0764,9.2164,8.9287,9.0998,199800.0],["2021-02-23",8.9675,9.1231,8.9053,8.9987,229800.0],["2021-02-24",9.092,9.4498,9.0197,9.3175,300700.0],["2021-02-25",9.4031,9.5664,9.0298,9.1464,304000.0],["2021-02-26",9.0842,9.4498,9.0842,9.302,304400.0],["2021-03-01",9.4109,9.6442,9.4109,9.582,272400.0],["2021-03-02",9.5664,9.6053,9.3642,9.512,235600.0],["2021-03-03",9.5664,10.072,9.512,9.7375,339300.0],["2021-03-04",9.722,9.9942,9.2242,9.4186,318300.0],["2021-03-05",9.4886,10.0486,9.4186,9.8542,495500.0],["2021-03-08",9.9631,10.7097,9.8775,10.282,821700.0],["2021-03-09",10.3753,10.4616,9.9164,9.9475,268600.0],["2021-03-10",9.9553,10.5075,9.8309,10.4842,356000.0],["2021-03-11",10.5853,11.4797,10.5697,11.3864,896000.0],["2021-03-12",11.4253,11.5497,11.0442,11.4797,301100.0],["2021-03-15",11.4875,11.503,10.9353,10.9975,303300.0],["2021-03-16",10.9664,10.9983,10.4375,10.4764,316300.0],["2021-03-17",10.4764,10.8108,10.1731,10.6553,289600.0],["2021-03-18",9.7997,10.1031,9.0453,9.1231,905300.0],["2021-03-19",9.162,9.6209,9.0375,9.0531,686100.0],["2021-03-22",9.022,9.3175,8.5398,9.0687,487600.0],["2021-03-23",8.9675,9.162,8.7498,8.7731,381100.0],["2021-03-24",8.8431,9.2553,8.7498,8.7498,230800.0],["2021-03-25",8.7109,8.875,8.5631,8.7887,207800.0],["2021-03-26",8.9364,9.0842,8.7187,8.9364,214000.0],["2021-03-29",8.7964,8.9675,8.2676,8.3065,563400.0],["2021-03-30",8.392,8.9395,8.392,8.6564,299500.0],["2021-03-31",8.6408,8.9455,8.5236,8.758,323700.0],["2021-04-01",8.8127,8.9846,8.7736,8.9768,201300.0],["2021-04-05",8.9846,9.0627,8.7736,8.9221,275300.0],["2021-04-06",8.9846,8.9846,8.8752,8.883,183800.0],["2021-04-07",8.8752,8.9768,8.7502,8.8205,185500.0],["2021-04-08",8.7736,9.0158,8.7658,8.8908,222900.0],["2021-04-09",8.883,8.9924,8.8049,8.9455,241100.0],["2021-04-12",8.9455,9.219,8.8674,9.1018,375000.0],["2021-04-13",9.1096,9.1486,8.8986,9.094,218500.0],["2021-04-14",9.1799,10.094,9.1494,9.7971,796800.0],["2021-04-15",10.1174,10.1174,9.8127,10.0549,367500.0],["2021-04-16",10.1565,10.5159,10.008,10.4377,367900.0],["2021-04-19",10.5315,10.5315,10.2737,10.3596,339800.0],["2021-04-20",10.3127,10.4299,9.9065,10.2034,210900.0],["2021-04-21",10.219,10.6565,10.219,10.5002,270500.0],["2021-04-22",10.594,10.6252,10.344,10.4455,221900.0],["2021-04-23",10.4534,10.5862,10.2034,10.5315,195800.0],["2021-04-26",10.6956,10.9963,10.6487,10.7502,301800.0],["2021-04-27",10.8206,10.8284,10.5471,10.6409,164300.0],["2021-04-28",10.594,10.6604,10.3284,10.4534,194000.0],["2021-04-29",10.594,10.594,10.3284,10.3987,175100.0],["2021-04-30",10.3518,10.4924,10.2424,10.4143,142400.0],["2021-05-03",10.3987,10.6995,10.383,10.5393,162100.0],["2021-05-04",10.508,10.7424,10.508,10.6487,170500.0],["2021-05-05",10.7112,10.7346,10.2424,10.5549,217200.0],["2021-05-06",10.5549,10.6721,10.344,10.6487,138300.0],["2021-05-07",10.5393,11.2659,10.5393,11.2346,286900.0],["2021-05-10",11.3284,11.5862,11.0237,11.0315,379400.0],["2021-05-11",10.8206,10.8206,10.3205,10.5862,264000.0],["2021-05-12",10.5784,10.5784,10.258,10.3127,208000.0],["2021-05-13",10.3127,10.6721,10.2659,10.5393,178000.0],["2021-05-14",10.6956,10.8127,10.5549,10.6018,247800.0],["2021-05-17",10.594,10.7659,10.4307,10.5237,234100.0],["2021-05-18",10.5237,10.5784,10.3205,10.3284,178600.0],["2021-05-19",10.3049,10.3049,9.844,10.1799,209000.0],["2021-05-20",10.1096,10.1799,9.8987,9.969,281700.0],["2021-05-21",9.9924,10.1252,9.8127,9.8674,212200.0],["2021-05-24",9.8674,10.1643,9.7893,9.9143,283400.0],["2021-05-25",9.9846,10.1174,9.7033,9.7346,216700.0],["2021-05-26",9.6955,9.8674,9.6643,9.7502,129800.0],["2021-05-27",9.8908,9.9143,9.7033,9.7112,123800.0],["2021-05-28",9.7268,9.8049,9.6643,9.7112,133200.0],["2021-06-01",9.7424,10.0315,9.7424,9.9065,231800.0],["2021-06-02",10.1643,10.2541,9.9768,10.0002,207400.0],["2021-06-03",10.3518,10.5471,10.1643,10.2737,755300.0],["2021-06-04",10.344,10.4299,10.2424,10.2659,301300.0],["2021-06-07",10.3752,10.7815,10.2815,10.5627,595600.0],["2021-06-08",10.6643,10.719,10.344,10.5393,499200.0],["2021-06-09",10.6096,10.6096,10.2502,10.2659,325400.0],["2021-06-10",10.2971,10.4299,10.0627,10.1877,300900.0],["2021-06-11",10.258,10.3518,10.1487,10.1643,196700.0],["2021-06-14",10.1955,10.258,9.9533,9.9768,281900.0],["2021-06-15",9.9612,10.258,9.8752,10.1955,235400.0],["2021-06-16",10.1487,10.2971,10.1135,10.1955,186600.0],["2021-06-17",10.2268,10.3049,9.8283,9.9924,315000.0],["2021-06-18",9.8518,10.0002,9.4533,9.469,380800.0],["2021-06-21",9.5549,9.8596,9.469,9.7815,367300.0],["2021-06-22",9.844,9.844,9.6604,9.7424,127600.0],["2021-06-23",9.758,9.9846,9.7463,9.9299,227200.0],["2021-06-24",10.0471,10.0862,9.7268,9.8283,159000.0],["2021-06-25",9.8127,9.883,9.6799,9.7268,289600.0],["2021-06-28",9.7658,9.7658,9.3049,9.5393,295900.0],["2021-06-29",9.6018,9.833,9.5549,9.6252,257000.0],["2021-06-30",9.6174,9.7272,9.4291,9.4526,287900.0],["2021-07-01",9.5075,9.9233,9.5075,9.7194,321600.0],["2021-07-02",9.7193,9.8449,9.5232,9.5938,164700.0],["2021-07-06",9.5938,9.7978,9.3899,9.6958,289600.0],["2021-07-07",9.6095,9.79,9.6095,9.688,140100.0],["2021-07-08",9.5703,9.7194,9.4683,9.5311,135200.0],["2021-07-09",9.688,9.79,9.5938,9.7743,145300.0],["2021-07-12",9.6958,10.041,9.6644,10.0331,217200.0],["2021-07-13",10.1194,10.143,9.8213,9.8841,198400.0],["2021-07-14",9.9155,10.0253,9.6958,9.7429,118000.0],["2021-07-15",9.735,9.9233,9.6958,9.8056,151600.0],["2021-07-16",9.9155,9.9233,9.6723,9.7037,122500.0],["2021-07-19",9.6488,9.6644,9.382,9.4919,264800.0],["2021-07-20",9.4997,9.9076,9.4683,9.7272,229300.0],["2021-07-21",9.735,10.1194,9.735,9.8998,211900.0],["2021-07-22",9.7821,9.9076,9.5703,9.7115,128400.0],["2021-07-23",9.688,9.8998,9.6644,9.8292,80700.0],["2021-07-26",9.8056,10.1822,9.8056,10.0096,189800.0],["2021-07-27",10.0174,10.0802,9.8292,9.8841,104400.0],["2021-07-28",9.8998,9.9688,9.6942,9.8213,103700.0],["2021-07-29",9.8919,10.0692,9.8449,9.9155,115700.0],["2021-07-30",9.8762,10.0488,9.8056,9.8841,115900.0],["2021-08-02",9.9704,10.1037,9.7115,9.7429,168700.0],["2021-08-03",9.7978,9.837,9.5781,9.688,247100.0],["2021-08-04",9.6331,9.7115,9.5311,9.6409,131700.0],["2021-08-05",9.6252,9.7492,9.4369,9.6331,188500.0],["2021-08-06",9.6958,9.8449,9.6095,9.7978,127800.0],["2021-08-09",9.8135,9.8135,9.535,9.5546,156200.0],["2021-08-10",9.5389,9.5389,9.3663,9.3742,205700.0],["2021-08-11",9.3585,9.4213,9.2487,9.2879,189900.0],["2021-08-12",9.2957,9.3036,9.0839,9.1467,181700.0],["2021-08-13",9.1389,9.2722,9.0447,9.1938,135600.0],["2021-08-16",9.1781,9.3036,9.0761,9.1938,129800.0],["2021-08-17",9.1467,9.1467,8.9114,9.0447,184800.0],["2021-08-18",8.9506,9.2173,8.9506,9.0447,107500.0],["2021-08-19",9.0212,9.0918,8.88,9.0055,109400.0],["2021-08-20",8.9506,9.4526,8.9506,9.3977,206400.0],["2021-08-23",9.5468,9.5781,9.2338,9.4056,177800.0],["2021-08-24",9.4762,9.4887,9.3036,9.3428,103200.0],["2021-08-25",9.3036,9.4762,9.2644,9.2957,182000.0],["2021-08-26",9.3507,9.4605,9.2801,9.3114,98100.0],["2021-08-27",9.3899,9.6017,9.3036,9.5311,130600.0],["2021-08-30",9.6095,9.6095,9.4526,9.4762,121600.0],["2021-08-31",9.4997,9.6566,9.4526,9.6095,206100.0],["2021-09-01",9.688,9.7978,9.5703,9.7743,156400.0],["2021-09-02",9.8056,9.8292,9.6872,9.7429,79900.0],["2021-09-03",9.7272,9.8605,9.6566,9.837,83400.0],["2021-09-07",9.939,10.1979,9.8943,10.0331,228900.0],["2021-09-08",10.0802,10.0802,9.9076,10.0331,168100.0],["2021-09-09",10.0331,10.2449,9.8527,9.8527,191800.0],["2021-09-10",9.9625,9.9782,9.7664,9.7743,151100.0],["2021-09-13",9.9625,10.0567,9.7743,9.9704,178300.0],["2021-09-14",9.9625,9.9743,9.7507,9.8527,131900.0],["2021-09-15",9.8135,9.9539,9.8056,9.8684,131600.0],["2021-09-16",9.8998,10.0018,9.8056,9.939,75900.0],["2021-09-17",9.9547,9.9821,9.7743,9.7821,289600.0],["2021-09-20",9.7664,9.8998,9.6487,9.7507,167300.0],["2021-09-21",9.8449,9.9547,9.7664,9.8135,140800.0],["2021-09-22",9.837,9.9625,9.8056,9.8998,110500.0],["2021-09-23",9.9625,10.2214,9.8919,10.1351,167900.0],["2021-09-24",10.1979,10.1979,9.9468,10.0174,111800.0],["2021-09-27",10.19,10.543,10.0567,10.3312,317700.0],["2021-09-28",10.3783,10.3783,9.9625,9.9782,238400.0],["2021-09-29",9.939,10.0724,9.3467,9.4369,823500.0],["2021-09-30",9.5472,9.6496,9.3345,9.4448,529500.0],["2021-10-01",9.4448,9.5236,9.2952,9.4133,479600.0],["2021-10-04",9.3661,9.4527,9.3109,9.3976,335400.0],["2021-10-05",9.4369,9.4527,9.2715,9.3897,579200.0],["2021-10-06",9.303,9.3661,9.114,9.2715,846700.0],["2021-10-07",9.2243,9.3503,9.0195,9.0667,896000.0],["2021-10-08",9.0667,9.0825,8.7122,8.7831,1046300.0],["2021-10-11",8.8934,8.9249,8.6413,8.7595,951700.0],["2021-10-12",8.7438,9.051,8.7438,9.0431,662100.0],["2021-10-13",9.051,9.177,8.9486,8.9879,472900.0],["2021-10-14",9.0982,9.3188,9.0588,9.3109,754600.0],["2021-10-15",9.3739,9.4448,9.2794,9.2794,541000.0],["2021-10-18",9.2164,9.2952,9.1297,9.2558,420400.0],["2021-10-19",9.3818,9.4448,9.2794,9.3424,424300.0],["2021-10-20",9.3582,9.4448,9.303,9.4212,295700.0],["2021-10-21",9.3976,9.4685,9.3818,9.4685,302300.0],["2021-10-22",9.5078,9.6181,9.4842,9.5394,356800.0],["2021-10-25",9.5394,9.626,9.4685,9.5236,362100.0],["2021-10-26",9.5157,9.563,9.3503,9.4212,388800.0],["2021-10-27",9.4448,9.563,9.3582,9.4921,441200.0],["2021-10-28",9.4921,9.5393,8.9486,9.0037,706500.0],["2021-10-29",8.9328,8.9801,8.7516,8.854,439100.0],["2021-11-01",8.8462,8.9722,8.7122,8.8068,450000.0],["2021-11-02",8.8619,9.1376,8.8068,9.0982,556800.0],["2021-11-03",9.177,9.6496,9.1534,9.5551,877900.0],["2021-11-04",9.6181,9.6496,9.2243,9.2952,338800.0],["2021-11-05",9.2952,9.8387,9.2952,9.7599,531000.0],["2021-11-08",9.7442,9.7599,9.4929,9.5394,244900.0],["2021-11-09",9.5472,9.6811,9.4921,9.5787,322100.0],["2021-11-10",9.5551,9.6646,9.5236,9.6181,198300.0],["2021-11-11",9.6496,10.0711,9.5945,9.9884,566000.0],["2021-11-12",9.949,10.0742,9.7835,9.9017,217300.0],["2021-11-15",9.886,10.0671,9.7914,10.0593,297200.0],["2021-11-16",10.0829,10.0829,9.8702,10.0041,302000.0],["2021-11-17",9.9647,10.075,9.8584,10.0199,252200.0],["2021-11-18",10.0356,10.0435,9.8781,9.9647,211100.0],["2021-11-19",9.9332,9.9884,9.7363,9.7678,310600.0],["2021-11-22",9.7678,9.7678,9.5078,9.5472,417700.0],["2021-11-23",9.5394,9.6811,9.5157,9.5787,218000.0],["2021-11-24",9.5551,9.6575,9.4921,9.6024,175900.0],["2021-11-26",9.4527,9.563,9.0588,9.3345,313200.0],["2021-11-29",9.4921,9.5157,9.177,9.2873,365700.0],["2021-11-30",9.1928,9.2164,9.0352,9.1297,265600.0],["2021-12-01",9.2952,9.4212,9.0667,9.0667,261700.0],["2021-12-02",9.114,9.2952,9.0588,9.2164,202500.0],["2021-12-03",9.1849,9.24,9.0423,9.0982,439800.0],["2021-12-06",9.0352,9.3739,9.0352,9.2479,308100.0],["2021-12-07",9.3739,9.4212,9.1928,9.2164,192400.0],["2021-12-08",9.2085,9.4133,9.1455,9.3739,170700.0],["2021-12-09",9.2873,9.3739,9.244,9.3188,177800.0],["2021-12-10",9.3897,9.4133,9.2164,9.3424,222700.0],["2021-12-13",9.3582,9.4448,9.177,9.2321,227800.0],["2021-12-14",9.1376,9.3227,9.0273,9.1297,413300.0],["2021-12-15",9.1297,9.4921,9.1297,9.4054,354100.0],["2021-12-16",9.5078,9.5078,9.3188,9.3818,1021000.0],["2021-12-17",9.3739,9.5709,9.3267,9.3345,419700.0],["2021-12-20",9.3345,9.3976,9.0037,9.3188,479000.0],["2021-12-21",9.4133,9.563,9.3188,9.3345,262500.0],["2021-12-22",9.3503,9.4291,9.2558,9.3976,228100.0],["2021-12-23",9.3109,9.4291,9.2873,9.3897,234900.0],["2021-12-27",9.4133,9.4606,9.3188,9.4369,214100.0],["2021-12-28",9.4173,9.5787,9.4173,9.5078,281200.0],["2021-12-29",9.5157,9.5551,9.4448,9.5236,244600.0],["2021-12-30",9.5157,9.626,9.4251,9.4527,224000.0],["2021-12-31",9.4052,9.516,9.3736,9.4527,229000.0],["2022-01-03",9.5476,9.6505,9.4211,9.6425,405100.0],["2022-01-04",9.6584,9.7217,9.5239,9.5318,278900.0],["2022-01-05",9.5634,9.5872,9.3499,9.3815,268500.0],["2022-01-06",9.3499,9.4527,9.2629,9.3815,254200.0],["2022-01-07",9.3657,9.3736,9.1917,9.2391,260200.0],["2022-01-10",9.1758,9.2787,9.0572,9.0888,506800.0],["2022-01-11",9.1442,9.4132,8.8753,9.3894,505000.0],["2022-01-12",9.4132,9.5302,9.342,9.342,342400.0],["2022-01-13",9.342,9.5634,9.3341,9.5397,296400.0],["2022-01-14",9.5634,9.7691,9.4764,9.6346,684300.0],["2022-01-18",9.6505,9.7003,9.5002,9.5872,468900.0],["2022-01-19",9.603,9.6109,9.2866,9.2866,382300.0],["2022-01-20",9.3736,9.3736,9.0018,9.0176,503700.0],["2022-01-21",8.9464,9.1442,8.8436,8.986,499600.0],["2022-01-24",8.9148,9.0018,8.7012,8.8673,482500.0],["2022-01-25",8.899,8.9544,8.6696,8.8199,290400.0],["2022-01-26",8.8436,9.0097,8.6538,8.7012,466800.0],["2022-01-27",8.7091,8.8199,8.4877,8.5351,562700.0],["2022-01-28",8.5351,8.7091,8.4006,8.7012,309700.0],["2022-01-31",8.7171,9.0176,8.6775,9.0097,378300.0],["2022-02-01",9.0176,9.1917,8.9385,9.1047,434800.0],["2022-02-02",9.16,9.3103,8.9623,9.0176,337300.0],["2022-02-03",8.9306,9.0255,8.8199,8.8357,200600.0],["2022-02-04",8.7645,8.8673,8.6538,8.7962,267800.0],["2022-02-07",8.7962,8.9148,8.7487,8.8357,213700.0],["2022-02-08",8.8357,8.9464,8.7487,8.8041,195100.0],["2022-02-09",8.9306,8.9385,8.7803,8.7882,199700.0],["2022-02-10",8.725,9.0097,8.725,8.8041,337400.0],["2022-02-11",8.8515,8.8911,8.6696,8.7408,247000.0],["2022-02-14",8.7329,8.8436,8.6617,8.7091,225300.0],["2022-02-15",8.7645,8.9148,8.7645,8.8911,245500.0],["2022-02-16",8.9227,9.0461,8.899,9.0018,221100.0],["2022-02-17",8.9781,9.1996,8.9069,9.1047,356000.0],["2022-02-18",9.1205,9.2233,9.0018,9.0651,418100.0],["2022-02-22",9.0335,9.334,9.0176,9.0651,384100.0],["2022-02-23",9.0256,9.5911,9.0256,9.4606,545900.0],["2022-02-24",9.3894,9.4923,9.0572,9.342,536700.0],["2022-02-25",9.342,9.3736,9.1758,9.3578,447100.0],["2022-02-28",9.334,9.429,9.0967,9.2312,398900.0],["2022-03-01",9.247,9.3736,9.1521,9.2154,284000.0],["2022-03-02",9.1996,9.6109,9.1996,9.5872,425900.0],["2022-03-03",9.6663,9.6758,9.342,9.3736,403500.0],["2022-03-04",9.3578,9.9115,9.334,9.9115,835500.0],["2022-03-07",10.133,10.8924,9.9922,10.4573,1604500.0],["2022-03-08",10.5364,10.75,10.3703,10.5364,611600.0],["2022-03-09",10.5918,10.6709,10.0855,10.3703,785400.0],["2022-03-10",10.3703,11.1297,10.311,10.8449,1461500.0],["2022-03-11",10.8686,11.1929,10.6946,10.8133,795100.0],["2022-03-14",10.9082,10.9359,10.5285,10.5285,589900.0],["2022-03-15",10.5522,10.5522,10.2437,10.2833,547700.0],["2022-03-16",10.2437,10.4177,10.1567,10.2833,464000.0],["2022-03-17",10.3624,10.6764,10.2912,10.6155,386900.0],["2022-03-18",10.5601,10.6551,10.398,10.4257,476800.0],["2022-03-21",10.5127,10.7658,10.481,10.663,860700.0],["2022-03-22",10.6788,10.6788,10.481,10.5285,439900.0],["2022-03-23",10.5364,10.644,10.4652,10.5364,398400.0],["2022-03-24",10.576,10.6076,10.4415,10.5048,306900.0],["2022-03-25",10.5206,10.6471,10.4652,10.5997,487000.0],["2022-03-28",10.6155,10.6551,10.485,10.5206,336400.0],["2022-03-29",10.6076,11.2483,10.5048,11.1692,840200.0],["2022-03-30",11.1692,11.2404,11.0347,11.1218,493000.0],["2022-03-31",11.1614,11.1614,10.8518,10.9154,754900.0],["2022-04-01",10.9312,11.2646,10.9312,11.1297,625200.0],["2022-04-04",11.1535,11.217,10.9154,11.0582,394600.0],["2022-04-05",11.1138,11.1853,10.9392,10.9789,712600.0],["2022-04-06",10.9947,11.0741,10.8915,11.0186,519200.0],["2022-04-07",11.0186,11.2329,10.963,11.2091,828300.0],["2022-04-08",11.2091,11.9553,11.2091,11.8362,1703600.0],["2022-04-11",11.8997,11.9553,11.0106,11.0662,941900.0],["2022-04-12",11.0582,11.1932,10.8757,10.9392,560900.0],["2022-04-13",11.0106,11.2488,10.9868,11.1853,499100.0],["2022-04-14",11.217,11.5623,11.217,11.471,506700.0],["2022-04-18",11.5187,11.8283,11.5187,11.7251,603800.0],["2022-04-19",11.86,12.9714,11.8442,12.9317,1774800.0],["2022-04-20",12.9158,13.0429,12.2093,12.376,849500.0],["2022-04-21",12.4634,12.5102,12.2093,12.2252,633500.0],["2022-04-22",12.2252,12.2887,11.8402,11.9077,522200.0],["2022-04-25",11.7648,11.8481,11.5425,11.7727,604700.0],["2022-04-26",11.8124,11.9632,11.6774,11.7171,485200.0],["2022-04-27",11.7489,11.8362,11.6536,11.6933,570300.0],["2022-04-28",11.7489,11.9513,11.5933,11.8759,428100.0],["2022-04-29",11.8997,12.0029,11.6378,11.6854,526100.0],["2022-05-02",11.7092,11.8124,11.3678,11.5266,747100.0],["2022-05-03",11.5822,12.0466,11.5187,11.9553,763700.0],["2022-05-04",12.0823,12.6698,12.0823,12.6459,870300.0],["2022-05-05",12.7333,12.7483,11.987,12.2093,499200.0],["2022-05-06",12.1696,12.3125,11.7489,12.0585,362600.0],["2022-05-09",11.9394,12.1696,11.5187,11.606,668300.0],["2022-05-10",11.7489,11.9315,11.4552,11.6695,801800.0],["2022-05-11",11.8045,12.1299,11.7092,11.7489,794300.0],["2022-05-12",11.6695,11.6894,11.0186,11.1773,914800.0],["2022-05-13",11.1694,11.5107,10.9312,11.5107,725300.0],["2022-05-16",11.5663,11.868,11.4591,11.6457,530300.0],["2022-05-17",11.7886,11.8283,11.3964,11.5822,566600.0],["2022-05-18",11.5822,11.6219,11.3043,11.4234,341600.0],["2022-05-19",11.3043,11.7886,11.2964,11.4552,768600.0],["2022-05-20",11.6219,11.6703,11.09,11.2408,600300.0],["2022-05-23",11.2805,11.5266,11.2726,11.3837,594900.0],["2022-05-24",11.2488,11.5822,11.2091,11.5346,651000.0],["2022-05-25",11.4869,11.8108,11.4552,11.7251,582700.0],["2022-05-26",11.8442,12.0109,11.8045,11.8283,586600.0],["2022-05-27",11.9394,11.987,11.733,11.8283,722900.0],["2022-05-31",11.9077,12.5229,11.8632,11.9235,3013000.0],["2022-06-01",11.9632,12.2808,11.7902,11.8759,779000.0],["2022-06-02",11.8838,12.1061,11.8521,12.0267,876600.0],["2022-06-03",12.0664,12.0664,11.729,11.8759,587100.0],["2022-06-06",11.9315,11.9315,11.7092,11.7489,644900.0],["2022-06-07",11.7092,11.7806,11.479,11.7092,589100.0],["2022-06-08",11.6219,11.8283,11.5107,11.5266,356900.0],["2022-06-09",11.5028,11.5901,11.3599,11.3758,505600.0],["2022-06-10",11.2567,11.3599,11.1218,11.2567,596900.0],["2022-06-13",11.1138,11.217,10.6216,10.6613,1022000.0],["2022-06-14",10.6851,11.0503,10.6296,11.0027,616900.0],["2022-06-15",11.1297,11.3678,11.1297,11.2488,702400.0],["2022-06-16",11.0741,11.2646,11.0106,11.1614,535300.0],["2022-06-17",11.2488,11.3837,10.9947,11.2011,1284700.0],["2022-06-21",11.3043,11.7092,11.2567,11.5742,766300.0],["2022-06-22",11.4949,11.7886,11.4949,11.5663,1021000.0],["2022-06-23",11.6139,11.741,11.0821,11.1138,777000.0],["2022-06-24",11.1297,11.5584,11.0186,11.0186,2821500.0],["2022-06-27",11.0821,11.4552,11.0821,11.2885,709300.0],["2022-06-28",11.4155,11.5901,11.1932,11.217,397500.0],["2022-06-29",11.1932,11.2964,11.0265,11.2805,544700.0],["2022-06-30",11.1609,11.2247,10.9098,11.0015,482000.0],["2022-07-01",10.9218,11.0174,10.7392,10.9537,443900.0],["2022-07-05",10.8979,10.9138,10.6268,10.9058,474200.0],["2022-07-06",11.0015,11.2295,10.9058,11.0972,491500.0],["2022-07-07",11.1928,11.3284,11.1506,11.1928,473600.0],["2022-07-08",11.2566,11.3842,11.1849,11.3204,329900.0],["2022-07-11",11.2327,11.3921,11.0733,11.1211,383300.0],["2022-07-12",11.0733,11.1665,10.854,10.8979,335300.0],["2022-07-13",10.8022,10.9776,10.7783,10.8739,383000.0],["2022-07-14",10.7703,10.858,10.6109,10.7145,285100.0],["2022-07-15",10.858,10.9696,10.6906,10.9457,332700.0],["2022-07-18",11.0732,11.1275,10.9696,10.9935,304400.0],["2022-07-19",11.0493,11.2128,11.0493,11.1769,244900.0],["2022-07-20",11.1609,11.3443,10.9656,11.2407,802000.0],["2022-07-21",11.1211,11.4001,10.9489,11.3762,438700.0],["2022-07-22",11.4479,11.4479,11.2407,11.3762,417100.0],["2022-07-25",11.432,11.6074,11.3523,11.5197,500000.0],["2022-07-26",11.5675,11.6074,11.3762,11.5117,370900.0],["2022-07-27",11.424,11.5516,11.1888,11.4878,527400.0],["2022-07-28",11.5197,11.703,11.4081,11.5755,561000.0],["2022-07-29",11.6472,11.9023,11.5835,11.8306,672800.0],["2022-08-01",11.8625,12.0538,11.719,11.9183,1843400.0],["2022-08-02",11.99,12.0291,11.8346,11.8386,562300.0],["2022-08-03",11.8386,11.9621,11.8226,11.8386,429000.0],["2022-08-04",11.8705,11.9023,11.2287,11.3124,520800.0],["2022-08-05",11.3124,11.3523,11.1928,11.3284,278900.0],["2022-08-08",11.416,11.6712,11.416,11.6313,392500.0],["2022-08-09",11.6871,11.7668,11.5795,11.6313,287600.0],["2022-08-10",11.6951,11.9063,11.6632,11.8705,263400.0],["2022-08-11",11.9263,11.9263,11.703,11.7349,257600.0],["2022-08-12",11.719,11.9263,11.6871,11.9263,379900.0],["2022-08-15",11.9183,12.0179,11.7748,11.9821,502500.0],["2022-08-16",11.9502,11.9741,11.719,11.8784,342100.0],["2022-08-17",11.8465,11.998,11.727,11.9103,362400.0],["2022-08-18",11.9422,11.99,11.8226,11.9502,331500.0],["2022-08-19",11.9342,11.9342,11.6831,11.7509,423600.0],["2022-08-22",11.6632,11.7341,11.2247,11.2726,554700.0],["2022-08-23",11.3443,11.5077,11.3124,11.3523,328100.0],["2022-08-24",11.4001,11.6712,11.4001,11.5277,257500.0],["2022-08-25",11.6233,11.8744,11.6233,11.8705,408200.0],["2022-08-26",11.8705,11.8784,11.6074,11.6313,264100.0],["2022-08-29",11.5595,11.703,11.4878,11.5755,230900.0],["2022-08-30",11.5835,11.6393,11.3443,11.3762,382500.0],["2022-08-31",11.3602,11.5675,11.3602,11.5675,403000.0],["2022-09-01",11.4798,11.5356,11.2566,11.3523,534900.0],["2022-09-02",11.4479,11.5516,11.3284,11.3363,302600.0],["2022-09-06",11.4001,11.8147,11.4001,11.6313,516900.0],["2022-09-07",11.6472,11.8386,11.6472,11.8386,418300.0],["2022-09-08",11.7509,11.7907,11.4878,11.4958,261200.0],["2022-09-09",11.4958,11.715,11.4958,11.6712,323900.0],["2022-09-12",11.727,11.7987,11.6791,11.6871,413400.0],["2022-09-13",11.6074,11.727,11.3363,11.424,438300.0],["2022-09-14",11.6074,11.8067,11.5675,11.5835,577300.0],["2022-09-15",11.6074,11.6433,11.4121,11.44,470600.0],["2022-09-16",11.424,11.4719,11.2726,11.2726,1764100.0],["2022-09-19",11.2008,11.4838,11.1769,11.432,418900.0],["2022-09-20",11.2646,11.3284,10.9696,11.2646,678700.0],["2022-09-21",11.2566,11.5954,11.2167,11.3204,593000.0],["2022-09-22",11.3682,11.3778,11.1291,11.2566,445900.0],["2022-09-23",11.1051,11.2008,10.9457,11.0972,561000.0],["2022-09-26",10.9856,11.0493,10.2681,10.3,784800.0],["2022-09-27",10.3239,10.3398,9.71,10.0369,837800.0],["2022-09-28",10.0528,10.4753,9.9253,10.3637,547500.0],["2022-09-29",10.3237,10.3765,9.747,9.9553,719600.0],["2022-09-30",9.9953,10.2116,9.9953,10.1475,558500.0],["2022-10-03",10.2596,10.3485,10.0193,10.0994,418500.0],["2022-10-04",10.1715,10.564,10.1715,10.564,505500.0],["2022-10-05",10.4118,10.5199,10.2036,10.3878,371000.0],["2022-10-06",10.3477,10.4438,10.1475,10.2676,432800.0],["2022-10-07",10.1955,10.4598,10.1315,10.3557,344200.0],["2022-10-10",10.3077,10.3237,9.9713,9.9873,353200.0],["2022-10-11",9.9873,10.266,9.8672,10.2196,396300.0],["2022-10-12",10.2116,10.4999,10.1074,10.3798,322400.0],["2022-10-13",10.2036,10.6761,10.1395,10.6601,346100.0],["2022-10-14",10.7562,10.7802,10.3878,10.4679,267200.0],["2022-10-17",10.564,10.8523,10.4278,10.604,298700.0],["2022-10-18",10.8363,10.9964,10.6441,10.7402,222300.0],["2022-10-19",10.636,10.7241,10.5159,10.604,173700.0],["2022-10-20",10.604,10.7642,10.4839,10.5239,195300.0],["2022-10-21",10.604,10.8243,10.4198,10.7482,296100.0],["2022-10-24",10.8122,10.8683,10.6881,10.7882,231300.0],["2022-10-25",10.7241,11.509,10.7241,11.3248,599300.0],["2022-10-26",11.4049,11.449,11.0926,11.3008,299700.0],["2022-10-27",11.3889,11.4129,11.1646,11.2127,222300.0],["2022-10-28",11.2127,11.4289,11.1646,11.3809,331800.0],["2022-10-31",11.2848,11.3248,11.1486,11.2207,282700.0],["2022-11-01",11.3088,11.3368,11.1807,11.2688,289200.0],["2022-11-02",11.2688,11.3328,10.9964,11.0205,247800.0],["2022-11-03",10.9564,11.1486,10.7922,11.0285,200700.0],["2022-11-04",11.0605,11.2047,10.9083,11.1166,281200.0],["2022-11-07",11.1726,11.2287,10.9644,11.0685,240700.0],["2022-11-08",11.0685,11.2768,10.9316,11.2127,375800.0],["2022-11-09",11.1246,11.2287,10.9324,10.9724,290500.0],["2022-11-10",11.1246,11.4169,11.0926,11.2367,469800.0],["2022-11-11",11.1646,11.2407,10.8203,11.0045,482900.0],["2022-11-14",11.0685,11.1286,10.8523,10.9484,369100.0],["2022-11-15",10.9804,11.0765,10.7402,10.8683,349900.0],["2022-11-16",10.8283,10.8835,10.6841,10.7642,229100.0],["2022-11-17",10.6521,10.8523,10.556,10.8363,252800.0],["2022-11-18",10.9724,11.0926,10.8523,10.9804,417800.0],["2022-11-21",10.9164,10.9964,10.7321,10.9164,286300.0],["2022-11-22",10.9164,10.9884,10.6921,10.8443,315200.0],["2022-11-23",10.6921,10.8683,10.6681,10.7962,252100.0],["2022-11-25",10.7882,10.8363,10.7161,10.7161,148800.0],["2022-11-28",10.7081,10.7802,10.5239,10.556,319700.0],["2022-11-29",10.4839,10.612,10.3878,10.5399,293400.0],["2022-11-30",10.4919,10.636,10.3477,10.636,441300.0],["2022-12-01",10.6921,10.7962,10.564,10.636,448600.0],["2022-12-02",10.564,10.8363,10.4999,10.7802,524100.0],["2022-12-05",10.7962,10.8403,10.64,10.6921,440500.0],["2022-12-06",10.7321,10.7602,10.4678,10.5319,273300.0],["2022-12-07",10.5159,10.6681,10.4518,10.556,223300.0],["2022-12-08",10.564,10.612,10.4118,10.4358,409300.0],["2022-12-09",10.3317,10.4518,10.3317,10.3317,226300.0],["2022-12-12",10.3717,10.4278,10.2997,10.4198,255500.0],["2022-12-13",10.5319,10.7081,10.3677,10.4198,662500.0],["2022-12-14",10.3958,10.4398,10.1475,10.2116,279700.0],["2022-12-15",10.1555,10.2076,9.9192,9.9953,351100.0],["2022-12-16",9.8512,9.8872,9.5788,9.683,711000.0],["2022-12-19",9.675,9.691,9.3866,9.4747,460900.0],["2022-12-20",9.4747,9.6173,9.4347,9.4667,370400.0],["2022-12-21",9.4587,9.8512,9.4587,9.7631,360100.0],["2022-12-22",9.755,9.9072,9.675,9.8992,478000.0],["2022-12-23",9.8912,10.0834,9.8832,9.9633,245800.0],["2022-12-27",9.9953,10.1114,9.8832,10.0594,218300.0],["2022-12-28",10.0914,10.1859,9.8832,9.8912,223200.0],["2022-12-29",9.8992,10.0562,9.7753,9.9958,323400.0],["2022-12-30",9.9234,10.0522,9.8228,10.028,538700.0],["2023-01-03",10.1165,10.3741,9.9797,10.02,245400.0],["2023-01-04",10.1004,10.2856,10.0522,10.1648,183200.0],["2023-01-05",10.189,10.189,10.0143,10.1246,188100.0],["2023-01-06",10.1729,10.358,10.1568,10.3017,157000.0],["2023-01-09",10.3017,10.3741,10.0683,10.0683,287100.0],["2023-01-10",10.02,10.1721,9.9717,10.1085,200600.0],["2023-01-11",10.0602,10.2735,10.0602,10.2453,212400.0],["2023-01-12",10.366,10.4385,10.2373,10.4063,216600.0],["2023-01-13",10.7041,10.7564,10.4626,10.6799,881000.0],["2023-01-17",10.6638,10.9898,10.6075,10.857,454900.0],["2023-01-18",10.865,10.9536,10.6719,10.7282,324200.0],["2023-01-19",10.7041,10.7564,10.531,10.5994,211100.0],["2023-01-20",10.6236,10.6236,10.4143,10.5994,318000.0],["2023-01-23",10.5833,10.7041,10.5029,10.5833,317800.0],["2023-01-24",10.4707,10.6719,10.4224,10.4546,250900.0],["2023-01-25",10.4063,10.4908,10.3419,10.4465,282300.0],["2023-01-26",10.4787,10.527,10.3821,10.4385,225000.0],["2023-01-27",10.3902,10.5109,10.3725,10.4385,229200.0],["2023-01-30",10.4465,10.5149,10.2815,10.3178,254500.0],["2023-01-31",10.3821,10.4063,10.2614,10.366,302600.0],["2023-02-01",10.3499,10.4626,10.1809,10.3982,286600.0],["2023-02-02",10.3982,10.5029,10.2453,10.3741,385300.0],["2023-02-03",10.7202,10.7202,10.3419,10.4063,438200.0],["2023-02-06",10.3982,10.4224,10.1825,10.2936,274200.0],["2023-02-07",10.2212,10.3258,10.0844,10.2453,326500.0],["2023-02-08",10.2212,10.3258,10.1367,10.2775,225400.0],["2023-02-09",10.3419,10.4063,10.189,10.2212,429600.0],["2023-02-10",10.2051,10.3459,10.1809,10.2856,227600.0],["2023-02-13",10.3017,10.3298,10.197,10.2131,284900.0],["2023-02-14",10.1729,10.2131,10.0039,10.0763,331900.0],["2023-02-15",10.0119,10.1769,9.9234,10.1568,213900.0],["2023-02-16",10.0361,10.2534,9.9878,10.1165,190700.0],["2023-02-17",10.197,10.2373,10.0361,10.0683,186400.0],["2023-02-21",10.0602,10.0602,9.8059,9.8188,320700.0],["2023-02-22",9.7785,9.9475,9.76,9.9073,471500.0],["2023-02-23",9.5371,9.6256,8.2735,8.5069,2195500.0],["2023-02-24",8.5311,8.5311,8.2574,8.5069,1066500.0],["2023-02-27",8.5069,8.5874,8.3781,8.4586,767600.0],["2023-02-28",8.4586,8.7476,8.4425,8.6276,703200.0],["2023-03-01",8.6196,8.6276,8.4345,8.5793,708900.0],["2023-03-02",8.5874,8.692,8.4916,8.6196,641800.0],["2023-03-03",8.692,8.7806,8.6357,8.7806,658900.0],["2023-03-06",8.8369,8.8771,8.7242,8.7806,608200.0],["2023-03-07",8.7564,8.7564,8.2413,8.3781,898300.0],["2023-03-08",8.4264,8.585,8.4023,8.4828,445500.0],["2023-03-09",8.4667,8.4908,8.2011,8.2816,473300.0],["2023-03-10",8.2977,8.3379,7.8293,7.9113,845000.0],["2023-03-13",7.8309,7.9194,7.7576,7.8631,870700.0],["2023-03-14",8.1689,8.2333,7.8711,7.9757,557200.0],["2023-03-15",7.8309,8.016,7.7826,7.9274,445200.0],["2023-03-16",7.8389,7.8711,7.686,7.8148,532000.0],["2023-03-17",7.7584,7.855,7.5975,7.7745,1119500.0],["2023-03-20",7.7906,7.9395,7.6619,7.9033,696300.0],["2023-03-21",8.024,8.2156,7.9677,8.185,949000.0],["2023-03-22",8.181,8.2695,7.9991,8.0321,846500.0],["2023-03-23",8.0482,8.2413,7.851,7.9274,1228500.0],["2023-03-24",7.8872,8.0643,7.8494,8.0643,593800.0],["2023-03-27",8.1045,8.218,8.0804,8.1689,488500.0],["2023-03-28",8.1126,8.2614,8.0884,8.2252,398000.0],["2023-03-29",8.2494,8.3339,8.2252,8.2816,643500.0],["2023-03-30",8.3459,8.4103,8.1303,8.362,706600.0],["2023-03-31",8.4106,8.6939,8.3823,8.6616,688100.0],["2023-04-03",8.6616,8.702,8.4511,8.5159,488700.0],["2023-04-04",8.5644,8.6211,8.4689,8.5401,530600.0],["2023-04-05",8.5158,8.7223,8.5158,8.6858,397100.0],["2023-04-06",8.7344,8.9368,8.7182,8.8801,570300.0],["2023-04-10",8.8235,9.0461,8.8073,8.9935,528100.0],["2023-04-11",8.9935,9.1149,8.9206,9.0177,485300.0],["2023-04-12",9.0987,9.0987,8.8073,8.8316,381700.0],["2023-04-13",8.8396,8.9246,8.7911,8.8154,332600.0],["2023-04-14",8.8639,8.8801,8.6454,8.7101,262600.0],["2023-04-17",8.7425,8.8235,8.6858,8.7911,255600.0],["2023-04-18",8.7911,8.7992,8.5806,8.613,327900.0],["2023-04-19",8.6049,8.6373,8.532,8.6211,250400.0],["2023-04-20",8.5644,8.6697,8.5409,8.5806,227700.0],["2023-04-21",8.5968,8.6616,8.5118,8.6049,264600.0],["2023-04-24",8.6211,8.6211,8.528,8.5401,225100.0],["2023-04-25",8.4916,8.5239,8.3297,8.3459,375400.0],["2023-04-26",8.2892,8.4025,8.2649,8.2811,237800.0],["2023-04-27",8.3135,8.447,8.3135,8.4187,232400.0],["2023-04-28",8.4025,8.5239,8.4025,8.4511,240400.0],["2023-05-01",8.4511,8.4997,8.3216,8.4106,370500.0],["2023-05-02",8.3944,8.3944,8.1232,8.1759,436000.0],["2023-05-03",8.1597,8.362,8.1597,8.2568,299400.0],["2023-05-04",8.3782,8.6656,8.2649,8.5482,524000.0],["2023-05-05",8.6535,8.6656,8.4916,8.5563,408000.0],["2023-05-08",8.5401,8.6616,8.4349,8.6292,408400.0],["2023-05-09",8.5968,8.6373,8.4754,8.5725,306300.0],["2023-05-10",8.6535,8.7587,8.5806,8.6535,493400.0],["2023-05-11",8.6049,8.7587,8.5401,8.7182,409800.0],["2023-05-12",8.7425,8.7749,8.6211,8.6454,312800.0],["2023-05-15",8.6939,8.7716,8.613,8.7182,367000.0],["2023-05-16",8.7182,8.7352,8.6454,8.6697,380500.0],["2023-05-17",8.6777,8.698,8.532,8.6858,512900.0],["2023-05-18",8.6777,8.8073,8.6373,8.7911,396400.0],["2023-05-19",8.8477,8.9327,8.7789,8.8316,381000.0],["2023-05-22",8.8316,9.0825,8.8073,9.0015,395100.0],["2023-05-23",8.9449,9.1958,8.9449,9.1796,470600.0],["2023-05-24",9.1149,9.1586,8.9975,9.0258,311500.0],["2023-05-25",8.9773,9.0825,8.868,8.9773,338600.0],["2023-05-26",8.9935,9.1068,8.9368,9.0501,386400.0],["2023-05-30",9.0663,9.1918,9.0663,9.1473,412100.0],["2023-05-31",9.1149,9.2242,9.1068,9.1877,430800.0],["2023-06-01",9.1877,9.4144,9.127,9.3092,482200.0],["2023-06-02",9.4063,9.552,9.4063,9.5196,446600.0],["2023-06-05",9.5034,9.6006,9.4387,9.4387,408800.0],["2023-06-06",9.4306,9.7301,9.4063,9.7058,410900.0],["2023-06-07",9.7787,10.0417,9.7544,9.9163,703100.0],["2023-06-08",9.9001,9.9535,9.7406,9.9325,364100.0],["2023-06-09",9.9567,9.9891,9.8191,9.8839,418600.0],["2023-06-12",9.8677,9.9932,9.7706,9.9487,384200.0],["2023-06-13",9.9689,10.1308,9.9163,9.9325,433300.0],["2023-06-14",9.9325,10.1478,9.9284,10.0539,453400.0],["2023-06-15",9.9891,10.1672,9.9891,10.1105,482200.0],["2023-06-16",10.1672,10.1794,10.0782,10.0863,761600.0],["2023-06-20",10.1025,10.1186,9.7422,9.7948,428900.0],["2023-06-21",9.7544,9.7544,9.4953,9.5115,527500.0],["2023-06-22",9.5115,9.6006,9.4994,9.5277,429300.0],["2023-06-23",9.4387,9.6451,9.4225,9.552,636200.0],["2023-06-26",9.552,9.892,9.5196,9.8191,439400.0],["2023-06-27",9.8191,10.0336,9.7746,9.9244,518000.0],["2023-06-28",9.9082,9.9163,9.552,9.6006,481700.0],["2023-06-29",9.6249,9.8353,9.6168,9.8353,385900.0],["2023-06-30",9.9085,10.055,9.8443,9.9329,580100.0],["2023-07-03",9.8516,10.0468,9.8353,10.0224,197400.0],["2023-07-05",9.9736,10.1404,9.8516,9.9818,321100.0],["2023-07-06",9.8597,9.9167,9.693,9.8923,356000.0],["2023-07-07",9.8841,10.0794,9.8841,10.0224,260200.0],["2023-07-10",10.0062,10.1282,9.9899,10.12,232300.0],["2023-07-11",10.1282,10.2095,10.0753,10.2095,291600.0],["2023-07-12",10.2746,10.3267,10.1038,10.1038,251600.0],["2023-07-13",10.1445,10.1607,10.0712,10.12,258100.0],["2023-07-14",10.0875,10.1363,10.0306,10.1038,200900.0],["2023-07-17",10.1363,10.4536,9.9899,10.4373,576700.0],["2023-07-18",10.4129,10.5675,10.3804,10.5593,336000.0],["2023-07-19",10.5756,10.6887,10.5154,10.5837,303400.0],["2023-07-20",10.6082,10.6407,10.5024,10.6244,302500.0],["2023-07-21",10.6651,10.7505,10.5919,10.7139,298600.0],["2023-07-24",10.6814,10.7871,10.6448,10.6895,263400.0],["2023-07-25",10.6407,10.779,10.6163,10.6895,272500.0],["2023-07-26",10.6976,10.7855,10.661,10.7546,253900.0],["2023-07-27",10.5756,10.7953,9.2984,9.5181,1074700.0],["2023-07-28",9.5181,9.6563,9.2781,9.3065,495000.0],["2023-07-31",9.2577,9.3838,9.213,9.3472,328000.0],["2023-08-01",9.3065,9.4042,9.2252,9.274,342800.0],["2023-08-02",9.1357,9.156,8.973,9.1194,318900.0],["2023-08-03",9.0706,9.1357,8.9811,9.1113,267200.0],["2023-08-04",9.095,9.3309,9.0706,9.2415,206000.0],["2023-08-07",9.2903,9.3635,9.1926,9.3309,201100.0],["2023-08-08",9.2821,9.3472,9.1926,9.2008,171000.0],["2023-08-09",9.1682,9.274,9.1072,9.2008,342400.0],["2023-08-10",9.2333,9.2577,9.0462,9.0706,390800.0],["2023-08-11",9.0299,9.2415,9.0299,9.1438,326600.0],["2023-08-14",9.1113,9.1601,9.0706,9.0788,340800.0],["2023-08-15",8.9893,9.034,8.8428,8.8754,458600.0],["2023-08-16",8.8998,9.0666,8.8998,8.9323,228800.0],["2023-08-17",8.9405,8.9974,8.8835,8.9242,304500.0],["2023-08-18",8.851,8.9486,8.7696,8.8428,559000.0],["2023-08-21",8.8591,8.9567,8.7127,8.9079,418700.0],["2023-08-22",8.9567,9.0788,8.9486,8.9486,308600.0],["2023-08-23",8.9649,9.1764,8.9445,9.1357,203700.0],["2023-08-24",9.095,9.1926,8.9567,8.9649,263900.0],["2023-08-25",9.0055,9.0706,8.8917,8.8998,203900.0],["2023-08-28",8.8998,9.0055,8.8794,8.9893,233500.0],["2023-08-29",9.0137,9.0299,8.9022,9.0137,270300.0],["2023-08-30",9.0299,9.0828,8.973,9.0137,176400.0],["2023-08-31",9.0462,9.0747,8.9893,9.0299,227200.0],["2023-09-01",9.0544,9.1194,9.0299,9.095,219700.0],["2023-09-05",9.0625,9.0869,8.9242,8.9323,201500.0],["2023-09-06",8.9486,8.9486,8.7786,8.8184,256400.0],["2023-09-07",8.8266,8.8347,8.672,8.6883,293800.0],["2023-09-08",8.7045,8.7452,8.6639,8.7045,273800.0],["2023-09-11",8.7127,8.7289,8.3059,8.4524,722800.0],["2023-09-12",8.4686,8.7534,8.4157,8.6964,453000.0],["2023-09-13",8.6883,8.8103,8.6883,8.7289,308400.0],["2023-09-14",8.7859,8.8591,8.7534,8.7778,258700.0],["2023-09-15",8.7452,8.7696,8.672,8.6883,673000.0],["2023-09-18",8.7045,8.7127,8.5215,8.6639,302100.0],["2023-09-19",8.6883,8.7534,8.6232,8.7045,312200.0],["2023-09-20",8.7534,8.8184,8.5744,8.5825,217000.0],["2023-09-21",8.5418,8.5418,8.3466,8.4035,297500.0],["2023-09-22",8.4198,8.5622,8.4117,8.4768,299700.0],["2023-09-25",8.4605,8.4849,8.371,8.4279,264700.0],["2023-09-26",8.3629,8.4198,8.249,8.3466,285200.0],["2023-09-27",8.3629,8.428,8.249,8.3385,347700.0],["2023-09-28",8.3385,8.4206,8.2652,8.3466,266200.0],["2023-09-29",8.4284,8.4857,8.3531,8.3957,372900.0],["2023-10-02",8.7721,8.7721,8.4121,8.4612,375500.0],["2023-10-03",8.3793,8.4603,8.1919,8.2157,280100.0],["2023-10-04",8.2239,8.4162,8.1461,8.3957,403400.0],["2023-10-05",8.4039,8.5757,8.4022,8.543,395100.0],["2023-10-06",8.4612,8.5594,8.3957,8.4448,392100.0],["2023-10-09",8.4121,8.5757,8.4121,8.5266,171800.0],["2023-10-10",8.5839,8.6788,8.5528,8.6248,196800.0],["2023-10-11",8.6657,8.7885,8.6576,8.7885,210500.0],["2023-10-12",8.8212,8.8212,8.6166,8.6903,195600.0],["2023-10-13",8.7476,8.7476,8.5307,8.6085,226900.0],["2023-10-16",8.6576,8.6821,8.543,8.6494,191300.0],["2023-10-17",8.5921,8.6657,8.4816,8.5266,412700.0],["2023-10-18",8.4612,8.4939,8.4121,8.4284,184900.0],["2023-10-19",8.3875,8.4816,8.3212,8.3548,235900.0],["2023-10-20",8.4039,8.543,8.4039,8.4448,605900.0],["2023-10-23",8.3957,8.5839,8.3711,8.4775,379000.0],["2023-10-24",8.543,8.723,8.5348,8.7067,364700.0],["2023-10-25",8.6248,8.6698,8.4775,8.5103,239500.0],["2023-10-26",8.5103,9.1076,8.4612,8.5594,909400.0],["2023-10-27",8.5512,8.5839,8.2893,8.5184,388900.0],["2023-10-30",8.5103,8.6412,8.3875,8.3957,386300.0],["2023-10-31",8.453,8.588,8.4121,8.5266,334200.0],["2023-11-01",8.5021,8.6821,8.4366,8.6657,267600.0],["2023-11-02",8.813,9.0176,8.7967,9.0094,487800.0],["2023-11-03",9.1485,9.259,9.0831,9.1567,377200.0],["2023-11-06",9.1158,9.1894,9.0421,9.1813,406300.0],["2023-11-07",9.1567,9.1894,9.0012,9.0831,253600.0],["2023-11-08",9.0831,9.1485,8.8171,8.8703,229600.0],["2023-11-09",8.9358,9.0749,8.8785,8.9194,247400.0],["2023-11-10",9.0831,9.0831,8.9235,9.0503,225400.0],["2023-11-13",9.0258,9.2385,8.9931,9.1894,335100.0],["2023-11-14",9.3531,9.5904,9.2917,9.5659,436600.0],["2023-11-15",9.5577,9.8073,9.484,9.7541,678800.0],["2023-11-16",9.7622,9.885,9.7459,9.7704,399200.0],["2023-11-17",9.8523,9.8523,9.75,9.795,307700.0],["2023-11-20",9.8113,9.9586,9.7786,9.9341,475500.0],["2023-11-21",9.8768,10.1223,9.8768,10.1223,637600.0],["2023-11-22",10.155,10.2041,10.0405,10.1714,366600.0],["2023-11-24",10.1468,10.4414,10.1018,10.3514,308700.0],["2023-11-27",10.2941,10.4169,10.245,10.3351,314400.0],["2023-11-28",10.2941,10.4332,10.245,10.3269,364600.0],["2023-11-29",10.4169,10.4251,10.2614,10.2778,410900.0],["2023-11-30",10.3351,10.4701,10.1305,10.1305,3584900.0],["2023-12-01",10.0896,10.3432,10.0487,10.3187,503100.0],["2023-12-04",10.3105,10.3923,10.245,10.3923,346800.0],["2023-12-05",10.3432,10.3432,10.1428,10.245,639700.0],["2023-12-06",10.286,10.4251,10.1959,10.1959,515700.0],["2023-12-07",10.2205,10.245,10.155,10.1878,309600.0],["2023-12-08",10.1387,10.2287,10.0568,10.2287,314100.0],["2023-12-11",10.2287,10.2941,10.1632,10.2614,545200.0],["2023-12-12",10.2696,10.3269,10.1919,10.2614,1846500.0],["2023-12-13",10.2287,10.5233,9.9914,10.5233,885900.0],["2023-12-14",10.5805,10.736,10.3678,10.466,627200.0],["2023-12-15",10.5069,10.6665,10.4414,10.6051,972700.0],["2023-12-18",10.7278,10.7278,10.376,10.3923,295300.0],["2023-12-19",10.4169,10.6051,10.4087,10.5724,312200.0],["2023-12-20",10.5478,10.7041,10.376,10.376,437000.0],["2023-12-21",10.4414,10.4987,10.2696,10.3105,516900.0],["2023-12-22",10.376,10.5396,10.3432,10.4414,329000.0],["2023-12-26",10.5069,10.6542,10.4578,10.6378,425700.0],["2023-12-27",10.6051,10.6706,10.5724,10.6296,368600.0],["2023-12-28",10.6213,10.7918,10.5548,10.7627,299300.0],["2023-12-29",10.7209,10.7209,10.4118,10.4285,363600.0],["2024-01-02",10.395,10.4703,10.1945,10.2613,406600.0],["2024-01-03",10.2279,10.3031,10.1026,10.1026,331400.0],["2024-01-04",10.1276,10.1694,10.0274,10.0274,387700.0],["2024-01-05",10.0023,10.0566,9.902,9.9271,280800.0],["2024-01-08",9.9104,9.9898,9.8477,9.902,344200.0],["2024-01-09",9.7516,9.7767,9.4675,9.4675,461000.0],["2024-01-10",9.4675,9.5678,9.4174,9.4592,457400.0],["2024-01-11",9.409,9.5344,9.3589,9.4842,358800.0],["2024-01-12",9.6179,9.6681,9.4633,9.4842,295000.0],["2024-01-16",9.4424,9.48,9.3589,9.4007,382700.0],["2024-01-17",9.2837,9.384,9.2335,9.384,372800.0],["2024-01-18",9.3756,9.4508,9.2753,9.4174,304300.0],["2024-01-19",9.4675,9.5761,9.3756,9.5678,292700.0],["2024-01-22",9.6012,9.785,9.6012,9.7433,378600.0],["2024-01-23",9.8435,9.877,9.7558,9.785,296200.0],["2024-01-24",9.877,9.8937,9.7433,9.7433,240200.0],["2024-01-25",9.8603,9.8686,9.6137,9.643,297000.0],["2024-01-26",9.6597,9.7266,9.5344,9.5427,262400.0],["2024-01-29",9.5427,9.6012,9.4625,9.5177,335100.0],["2024-01-30",9.526,9.5761,9.4257,9.5344,315500.0],["2024-01-31",9.526,9.6514,9.3672,9.3756,403200.0],["2024-02-01",9.3672,9.4341,9.292,9.4174,291200.0],["2024-02-02",9.2753,9.3397,9.1625,9.2085,363300.0],["2024-02-05",9.0748,9.2628,8.9661,9.2252,375200.0],["2024-02-06",9.2001,9.3004,9.1166,9.1333,359500.0],["2024-02-07",9.1082,9.1834,9.0664,9.1667,200800.0],["2024-02-08",9.1416,9.4717,9.1416,9.384,306700.0],["2024-02-09",9.409,9.4842,9.3129,9.4341,266600.0],["2024-02-12",9.4341,9.6096,9.4341,9.5427,341200.0],["2024-02-13",9.3255,9.3255,9.1333,9.1667,509200.0],["2024-02-14",9.267,9.3088,9.1709,9.2503,292700.0],["2024-02-15",9.3087,9.6513,9.3087,9.6513,351900.0],["2024-02-16",9.5678,9.7307,9.4842,9.6346,615800.0],["2024-02-20",9.8352,9.8352,9.3756,9.409,507500.0],["2024-02-21",9.409,9.4508,9.2503,9.3255,345400.0],["2024-02-22",9.3505,9.4257,9.2352,9.267,307600.0],["2024-02-23",9.2837,9.3923,9.2419,9.2586,263500.0],["2024-02-26",9.2252,9.3798,9.1918,9.2001,289000.0],["2024-02-27",9.2335,9.2753,9.1166,9.1667,270800.0],["2024-02-28",9.0998,9.175,9.0664,9.15,272400.0],["2024-02-29",9.4508,9.9187,9.3004,9.8603,1003100.0],["2024-03-01",9.8352,9.877,9.5051,9.6012,481800.0],["2024-03-04",9.6096,9.6513,9.4007,9.4257,346200.0],["2024-03-05",9.3756,9.5218,9.2628,9.2753,342600.0],["2024-03-06",9.3255,9.338,9.1959,9.2252,395700.0],["2024-03-07",9.2586,9.3589,9.1625,9.1918,330900.0],["2024-03-08",9.292,9.3672,9.1918,9.2085,843100.0],["2024-03-11",9.2503,9.2503,9.0589,9.1667,501100.0],["2024-03-12",9.1583,9.1667,9.0664,9.1333,285400.0],["2024-03-13",9.0998,9.15,9.0539,9.1082,270400.0],["2024-03-14",9.1082,9.1416,8.9244,8.9996,259600.0],["2024-03-15",8.9411,9.0664,8.9411,9.0246,360900.0],["2024-03-18",8.9996,9.0405,8.9319,8.9912,217300.0],["2024-03-19",8.9661,9.0622,8.9494,8.9745,246500.0],["2024-03-20",8.9411,9.2252,8.9244,9.1834,355400.0],["2024-03-21",9.2001,9.2628,9.1166,9.2168,308200.0],["2024-03-22",9.2252,9.2419,9.0748,9.0831,202800.0],["2024-03-25",9.0831,9.1583,9.0581,9.0748,187200.0],["2024-03-26",9.0998,9.1166,9.0246,9.0497,214000.0],["2024-03-27",9.1082,9.1667,9.0831,9.1583,246700.0],["2024-03-28",9.2088,9.3978,9.2003,9.3264,492700.0],["2024-04-01",9.3516,9.3516,9.1247,9.1247,248500.0],["2024-04-02",9.0659,9.0743,8.9861,9.0491,281300.0],["2024-04-03",9.0071,9.0659,8.9819,9.0659,202800.0],["2024-04-04",9.1499,9.1919,8.9441,8.9903,534500.0],["2024-04-05",8.9735,9.0491,8.9231,8.9735,200900.0],["2024-04-08",8.9903,9.0491,8.9651,8.9903,185200.0],["2024-04-09",8.9903,9.1751,8.9777,9.1667,247800.0],["2024-04-10",9.0575,9.0575,8.6962,8.7382,383400.0],["2024-04-11",8.7802,8.8307,8.7088,8.797,240700.0],["2024-04-12",8.797,8.8307,8.734,8.8223,370200.0],["2024-04-15",8.797,8.8937,8.7004,8.7382,349000.0],["2024-04-16",8.6962,8.8391,8.6542,8.7466,342600.0],["2024-04-17",8.7718,8.8054,8.6626,8.7466,225300.0],["2024-04-18",8.7802,8.8979,8.7214,8.8895,292700.0],["2024-04-19",8.8727,9.0407,8.8517,9.0323,363700.0],["2024-04-22",9.0407,9.0827,8.9315,9.0827,242900.0],["2024-04-23",9.0911,9.1751,9.0575,9.1163,191700.0],["2024-04-24",9.0827,9.1751,9.0491,9.1583,219200.0],["2024-04-25",9.0827,9.1163,8.9903,9.0407,348900.0],["2024-04-26",9.0659,9.1499,9.0516,9.1079,249200.0],["2024-04-29",9.1079,9.1709,9.0365,9.0659,288700.0],["2024-04-30",9.0407,9.0827,9.0071,9.0407,268100.0],["2024-05-01",9.1079,9.4734,9.0323,9.3516,469700.0],["2024-05-02",9.3936,9.4356,9.3096,9.3432,383300.0],["2024-05-03",9.444,9.486,9.2928,9.4188,404000.0],["2024-05-06",9.486,9.486,9.1415,9.2088,344400.0],["2024-05-07",9.2844,9.402,9.2214,9.3936,298200.0],["2024-05-08",9.3684,9.3684,9.2003,9.2003,301200.0],["2024-05-09",9.1919,9.36,9.1583,9.36,243000.0],["2024-05-10",9.36,9.4188,9.2003,9.402,246200.0],["2024-05-13",9.444,9.4776,9.318,9.4188,256700.0],["2024-05-14",9.4944,9.57,9.428,9.5448,239400.0],["2024-05-15",9.5784,9.6541,9.4818,9.57,191500.0],["2024-05-16",9.6121,9.6625,9.5196,9.6457,284400.0],["2024-05-17",9.6625,9.6625,9.5028,9.5532,253900.0],["2024-05-20",9.5868,9.5868,9.3768,9.402,242300.0],["2024-05-21",9.3684,9.4348,9.3096,9.4272,311700.0],["2024-05-22",9.3936,9.4104,9.2256,9.276,229300.0],["2024-05-23",9.2508,9.2508,9.1457,9.2003,321600.0],["2024-05-24",9.234,9.2382,9.1331,9.1835,188100.0],["2024-05-28",9.2256,9.2928,9.0701,9.1583,207200.0],["2024-05-29",9.0575,9.0995,8.8643,8.8979,297700.0],["2024-05-30",8.9315,9.0029,8.9147,8.9735,212500.0],["2024-05-31",9.0239,9.1247,8.9777,9.1247,372400.0],["2024-06-03",9.1835,9.2045,9.0365,9.1583,498500.0],["2024-06-04",9.0995,9.1751,8.9861,9.1751,447300.0],["2024-06-05",9.1835,9.1919,9.0575,9.1331,214600.0],["2024-06-06",9.0995,9.2592,9.0575,9.2508,215700.0],["2024-06-07",9.1583,9.2256,9.0197,9.0827,189400.0],["2024-06-10",8.9987,9.1625,8.9735,9.0995,219200.0],["2024-06-11",9.0743,9.1499,9.0079,9.0911,232300.0],["2024-06-12",9.2592,9.3768,9.1499,9.1751,362000.0],["2024-06-13",9.5532,9.7591,9.4608,9.6709,779500.0],["2024-06-14",9.6709,9.7801,9.5532,9.5784,444900.0],["2024-06-17",9.57,9.8473,9.4944,9.8305,440900.0],["2024-06-18",9.8305,9.8851,9.7297,9.8221,337800.0],["2024-06-20",9.8221,9.8599,9.7549,9.8053,233500.0],["2024-06-21",9.8305,9.8473,9.7297,9.7297,499000.0],["2024-06-24",9.7213,9.9397,9.7129,9.8053,320300.0],["2024-06-25",9.8137,9.8137,9.6541,9.7549,224600.0],["2024-06-26",9.6877,9.7549,9.5868,9.6037,258500.0],["2024-06-27",9.6289,9.6961,9.528,9.5952,169700.0],["2024-06-28",9.6709,9.6919,9.539,9.6877,482200.0],["2024-07-01",9.6708,9.6834,9.4723,9.5103,283000.0],["2024-07-02",9.5441,9.5525,9.4554,9.4596,165300.0],["2024-07-03",9.4596,9.5652,9.4343,9.5272,131300.0],["2024-07-05",9.5019,9.5103,9.3921,9.4512,211900.0],["2024-07-08",9.4258,9.5187,9.4182,9.4934,181600.0],["2024-07-09",9.4765,9.4765,9.3541,9.4596,180000.0],["2024-07-10",9.4934,9.5188,9.4258,9.5019,155000.0],["2024-07-11",9.713,9.8482,9.675,9.8059,366000.0],["2024-07-12",9.8735,9.9157,9.7088,9.7215,344000.0],["2024-07-15",9.7721,9.8735,9.713,9.8566,324400.0],["2024-07-16",9.8819,9.9326,9.7721,9.8904,333300.0],["2024-07-17",9.865,9.9833,9.865,9.9242,287100.0],["2024-07-18",9.8566,9.9242,9.789,9.789,295000.0],["2024-07-19",9.7637,9.8228,9.6623,9.6708,233900.0],["2024-07-22",9.6623,9.8228,9.6201,9.789,269000.0],["2024-07-23",9.7975,9.8693,9.7046,9.7215,443000.0],["2024-07-24",9.7046,9.7552,9.5272,9.5863,303800.0],["2024-07-25",9.4681,9.5019,8.9275,8.9275,1138900.0],["2024-07-26",8.9613,8.9866,8.7333,8.8346,529500.0],["2024-07-29",8.8515,8.8684,8.6657,8.6741,380600.0],["2024-07-30",8.6995,8.8262,8.5728,8.8177,363900.0],["2024-07-31",8.8431,9.0753,8.7502,8.9698,670900.0],["2024-08-01",8.9698,9.012,8.6319,8.6826,431200.0],["2024-08-02",8.5643,8.6657,8.4892,8.5981,419700.0],["2024-08-05",8.4208,8.4883,8.1927,8.3954,636900.0],["2024-08-06",8.3785,8.4883,8.3194,8.4123,330200.0],["2024-08-07",8.539,8.6657,8.4377,8.5643,394100.0],["2024-08-08",8.6404,8.729,8.5348,8.6404,258200.0],["2024-08-09",8.7248,8.729,8.5981,8.6826,237700.0],["2024-08-12",8.6741,8.6741,8.4883,8.5981,257500.0],["2024-08-13",8.6319,8.6319,8.4883,8.4968,312500.0],["2024-08-14",8.5474,8.5643,8.4503,8.4883,269200.0],["2024-08-15",8.5728,8.6361,8.5221,8.5306,385900.0],["2024-08-16",8.5306,8.5897,8.4165,8.4377,261000.0],["2024-08-19",8.4377,8.5018,8.4039,8.4883,236300.0],["2024-08-20",8.463,8.4765,8.3447,8.387,285300.0],["2024-08-21",8.3954,8.4757,8.338,8.4545,221300.0],["2024-08-22",8.4714,8.5221,8.4292,8.4292,252300.0],["2024-08-23",8.4461,8.6108,8.4377,8.5981,346100.0],["2024-08-26",8.5981,8.7037,8.5643,8.6319,301800.0],["2024-08-27",8.5981,8.6404,8.539,8.5475,206100.0],["2024-08-28",8.5137,8.5812,8.4714,8.4883,231200.0],["2024-08-29",8.5306,8.6192,8.4799,8.5728,214500.0],["2024-08-30",8.5728,8.6826,8.5601,8.6488,335600.0],["2024-09-03",8.6235,8.6657,8.5643,8.5981,321200.0],["2024-09-04",8.5897,8.6826,8.4714,8.539,298400.0],["2024-09-05",8.5897,8.6319,8.5111,8.5812,243200.0],["2024-09-06",8.5559,8.615,8.5052,8.5559,196300.0],["2024-09-09",8.4968,8.5728,8.463,8.539,355200.0],["2024-09-10",8.5643,8.6572,8.5601,8.5981,351900.0],["2024-09-11",8.5728,8.5939,8.4757,8.5728,253600.0],["2024-09-12",8.615,8.8422,8.6066,8.7924,374400.0],["2024-09-13",8.86,9.1302,8.7924,9.088,440900.0],["2024-09-16",9.0964,9.0964,8.8262,8.8768,346700.0],["2024-09-17",8.86,9.0035,8.86,8.9698,330500.0],["2024-09-18",8.9951,9.0204,8.729,8.7755,745200.0],["2024-09-19",8.936,8.9655,8.8008,8.9191,306600.0],["2024-09-20",8.8684,9.0162,8.8219,8.86,532700.0],["2024-09-23",8.86,8.9529,8.8051,8.8684,206900.0],["2024-09-24",8.86,8.8684,8.8008,8.8346,181000.0],["2024-09-25",8.8346,8.86,8.7586,8.767,175800.0],["2024-09-26",8.8346,8.8431,8.767,8.7839,215300.0],["2024-09-27",8.8684,8.9866,8.8093,8.8431,334000.0],["2024-09-30",8.8177,8.8937,8.7502,8.8262,167200.0],["2024-10-01",8.8602,8.8602,8.6223,8.6393,263200.0],["2024-10-02",8.6053,8.7922,8.5798,8.7582,300700.0],["2024-10-03",9.0895,9.3104,9.047,9.1405,667900.0],["2024-10-04",9.1405,9.2339,9.064,9.1235,260900.0],["2024-10-07",9.098,9.1108,8.9748,9.0385,389100.0],["2024-10-08",9.0385,9.064,8.9111,9.03,357000.0],["2024-10-09",9.0216,9.064,8.9493,9.0216,246800.0],["2024-10-10",8.9621,9.0385,8.9621,9.0131,428200.0],["2024-10-11",9.047,9.1235,9.047,9.0895,208300.0],["2024-10-14",9.064,9.183,9.0598,9.1745,157500.0],["2024-10-15",9.183,9.2679,9.1745,9.2084,188600.0],["2024-10-16",9.2169,9.3274,9.2169,9.3104,163100.0],["2024-10-17",9.3104,9.3104,9.183,9.2509,167100.0],["2024-10-18",9.2934,9.3868,9.1915,9.3783,270800.0],["2024-10-21",9.4038,9.5822,9.3613,9.4463,441900.0],["2024-10-22",9.4038,9.6018,9.3613,9.5143,231300.0],["2024-10-23",9.4803,9.5312,9.4293,9.4888,160900.0],["2024-10-24",9.4973,9.5822,9.493,9.5058,206100.0],["2024-10-25",9.5397,9.5695,9.3189,9.3359,162700.0],["2024-10-28",9.3868,9.4505,9.3613,9.4293,126900.0],["2024-10-29",9.3613,9.3953,9.3019,9.3444,166400.0],["2024-10-30",9.2934,9.4675,9.2849,9.3783,205000.0],["2024-10-31",9.5482,10.2321,9.5482,9.9475,539400.0],["2024-11-01",9.922,9.956,9.7606,9.8541,423400.0],["2024-11-04",9.8541,10.2576,9.8541,10.0664,582800.0],["2024-11-05",10.0749,10.5124,10.0155,10.5082,383600.0],["2024-11-06",10.6611,10.746,10.4232,10.5167,584700.0],["2024-11-07",10.4657,10.5421,10.2788,10.3298,364400.0],["2024-11-08",10.3552,10.5804,10.3298,10.4487,297900.0],["2024-11-11",10.4317,10.6016,10.4147,10.4572,342800.0],["2024-11-12",10.4572,10.5676,10.3298,10.3383,365200.0],["2024-11-13",10.4232,10.5591,10.3255,10.3383,421900.0],["2024-11-14",10.3637,10.4232,10.2151,10.2618,419600.0],["2024-11-15",10.2788,10.419,10.2788,10.3468,465600.0],["2024-11-18",10.3298,10.5082,10.3255,10.4232,298000.0],["2024-11-19",10.4232,10.6356,10.3807,10.5931,370800.0],["2024-11-20",10.5251,10.6016,10.3637,10.5421,362500.0],["2024-11-21",10.5931,10.6696,10.4742,10.4912,1557500.0],["2024-11-22",10.5846,10.7503,10.5846,10.6611,289700.0],["2024-11-25",10.6696,10.8862,10.6696,10.8395,247400.0],["2024-11-26",10.7885,10.8182,10.695,10.746,200700.0],["2024-11-27",10.78,10.9159,10.7545,10.7545,181500.0],["2024-11-29",10.8395,10.8989,10.7885,10.797,125100.0],["2024-12-02",10.8395,10.8395,10.6356,10.7035,279700.0],["2024-12-03",10.8564,10.8564,10.4716,10.6186,332100.0],["2024-12-04",10.6101,10.6526,10.3637,10.3807,403600.0],["2024-12-05",10.3977,10.4912,10.3552,10.4912,180800.0],["2024-12-06",10.4912,10.5336,10.3383,10.3892,158400.0],["2024-12-09",10.3807,10.4487,10.2618,10.3468,222500.0],["2024-12-10",10.3043,10.5251,10.2745,10.4827,178100.0],["2024-12-11",10.5251,10.5251,10.3765,10.4232,193800.0],["2024-12-12",10.3722,10.5082,10.3552,10.3552,209800.0],["2024-12-13",10.797,10.848,10.6271,10.7375,480000.0],["2024-12-16",10.7375,10.7885,10.4062,10.4147,565700.0],["2024-12-17",10.4147,10.7375,10.4147,10.7205,482600.0],["2024-12-18",10.78,10.8564,10.2576,10.3128,529700.0],["2024-12-19",10.4062,10.4444,10.2661,10.2788,597200.0],["2024-12-20",10.1938,10.5251,10.1174,10.4657,1174500.0],["2024-12-23",10.5969,10.6812,10.4469,10.5313,816900.0],["2024-12-24",10.4563,10.8311,10.4563,10.8217,355700.0],["2024-12-26",10.7749,10.9482,10.7374,10.9435,274400.0],["2024-12-27",10.8779,10.9716,10.7749,10.8405,287600.0],["2024-12-30",10.8405,10.9623,10.7655,10.9342,343200.0],["2024-12-31",10.9342,11.0653,10.9342,11.0185,332200.0],["2025-01-02",11.1032,11.1409,11.0091,11.075,328600.0],["2025-01-03",11.1221,11.2445,11.1221,11.188,208800.0],["2025-01-06",11.188,11.221,10.8678,10.8678,333200.0],["2025-01-07",10.9243,11.0326,10.8772,10.9526,424800.0],["2025-01-08",11.0938,11.2916,10.9855,11.0844,543600.0],["2025-01-10",11.0185,11.075,10.67,10.7454,276000.0],["2025-01-13",10.6889,10.7548,10.5711,10.736,211200.0],["2025-01-14",10.7548,10.8961,10.7548,10.8678,185700.0],["2025-01-15",11.0561,11.1409,10.9996,11.0844,245100.0],["2025-01-16",11.0373,11.155,10.7077,11.1315,182600.0],["2025-01-17",11.188,11.2068,11.0185,11.0279,219900.0],["2025-01-21",11.0656,11.1692,11.0514,11.1032,322500.0],["2025-01-22",11.0279,11.0279,10.7454,10.7642,246300.0],["2025-01-23",10.736,10.8113,10.6794,10.7548,186200.0],["2025-01-24",10.6794,10.8584,10.6794,10.8395,170200.0],["2025-01-27",10.8584,11.0844,10.8584,11.0091,247900.0],["2025-01-28",10.9808,11.1503,10.9337,10.9808,171400.0],["2025-01-29",10.9431,10.9855,10.7925,10.9526,173000.0],["2025-01-30",11.0373,11.1268,10.9667,11.0279,177300.0],["2025-01-31",11.0279,11.0561,10.9337,10.9902,226500.0],["2025-02-03",10.9243,11.0938,10.7736,10.9149,242100.0],["2025-02-04",10.8301,10.9855,10.735,10.9337,195700.0],["2025-02-05",10.9526,11.1503,10.9008,11.1127,265400.0],["2025-02-06",11.1597,11.1739,11.0561,11.1409,143600.0],["2025-02-07",11.075,11.1221,10.9902,11.1127,151900.0],["2025-02-10",11.1221,11.188,11.0467,11.1503,134400.0],["2025-02-11",11.0656,11.1409,10.9808,11.0467,135700.0],["2025-02-12",10.9337,11.075,10.8603,11.0656,189400.0],["2025-02-13",11.0656,11.1597,11.0185,11.1503,176500.0],["2025-02-14",11.188,11.1974,11.1032,11.1221,251300.0],["2025-02-18",11.1127,11.2445,11.0279,11.0562,229200.0],["2025-02-19",10.9808,11.1315,10.962,10.962,230900.0],["2025-02-20",11.3575,12.1203,11.1692,11.7813,740500.0],["2025-02-21",11.8472,11.8755,11.6777,11.706,437000.0],["2025-02-24",11.6777,11.7436,11.0373,11.2068,1734900.0],["2025-02-25",11.1597,11.1974,10.8019,11.0279,973600.0],["2025-02-26",11.0561,11.0561,10.8113,10.8395,434300.0],["2025-02-27",10.8395,10.9507,10.7925,10.9337,342500.0],["2025-02-28",10.9337,11.0844,10.9337,11.0467,398600.0],["2025-03-03",10.9902,11.188,10.9431,10.962,485400.0],["2025-03-04",10.8301,10.9855,10.8113,10.8772,475600.0],["2025-03-05",10.783,10.849,10.5947,10.6983,348000.0],["2025-03-06",10.5853,10.6135,10.4063,10.4534,377600.0],["2025-03-07",10.4534,10.6182,10.4252,10.5005,459300.0],["2025-03-10",10.5194,10.6324,10.3216,10.3781,593900.0],["2025-03-11",10.3969,10.444,10.218,10.2745,1394100.0],["2025-03-12",10.3027,10.4158,10.1427,10.3027,511400.0],["2025-03-13",10.2745,10.331,10.0391,10.0956,386000.0],["2025-03-14",10.1521,10.2886,10.0956,10.2745,304000.0],["2025-03-17",10.2462,10.4252,10.2462,10.4063,305400.0],["2025-03-18",10.3969,10.4911,10.3404,10.4063,283400.0],["2025-03-19",10.4158,10.4252,10.1897,10.3593,259700.0],["2025-03-20",10.3027,10.4063,10.2651,10.4063,232800.0],["2025-03-21",10.3122,10.3875,10.1709,10.3122,502200.0],["2025-03-24",10.3875,10.444,10.3122,10.4252,305900.0],["2025-03-25",10.3969,10.4534,10.3027,10.4063,341800.0],["2025-03-26",10.4158,10.4421,10.331,10.4158,185700.0],["2025-03-27",10.3875,10.5382,10.3875,10.5099,199400.0],["2025-03-28",10.5099,10.5194,10.4063,10.5194,197200.0],["2025-03-31",10.5005,10.5759,10.4252,10.5005,354800.0],["2025-04-01",10.4721,10.5668,10.3585,10.5479,280400.0],["2025-04-02",10.4816,10.51,10.3585,10.4626,236300.0],["2025-04-03",10.3301,10.5857,10.1975,10.3017,385000.0],["2025-04-04",10.1502,10.2543,9.8283,10.0176,418100.0],["2025-04-07",9.8567,10.1312,9.602,9.6673,595200.0],["2025-04-08",9.904,9.904,9.2459,9.3359,383900.0],["2025-04-09",9.2317,9.8472,9.2033,9.7146,584500.0],["2025-04-10",9.5347,9.7572,9.1465,9.2791,461500.0],["2025-04-11",9.2317,9.5347,9.1513,9.5253,397300.0],["2025-04-14",9.5726,9.6578,9.4211,9.5063,358700.0],["2025-04-15",9.4779,9.6578,9.4779,9.5347,403700.0],["2025-04-16",9.5347,9.601,9.4448,9.4969,455200.0],["2025-04-17",9.5063,9.6512,9.44,9.459,350200.0],["2025-04-21",9.4306,9.4685,9.2412,9.3454,463700.0],["2025-04-22",9.4211,9.4495,9.298,9.3643,373900.0],["2025-04-23",9.4685,9.5347,9.3075,9.3454,580100.0],["2025-04-24",9.3359,9.3359,9.2128,9.298,448500.0],["2025-04-25",9.2601,9.601,9.1749,9.5347,658100.0],["2025-04-28",9.4969,9.601,9.4685,9.5821,390900.0],["2025-04-29",9.5253,9.5537,9.4637,9.5253,287100.0],["2025-04-30",9.4211,9.5442,9.3454,9.5253,365000.0],["2025-05-01",9.4969,9.5679,9.4306,9.5347,225500.0],["2025-05-02",9.5915,9.9277,9.5821,9.8283,356300.0],["2025-05-05",9.8377,9.9229,9.7336,9.8661,404900.0],["2025-05-06",9.8093,9.8472,9.6152,9.6673,217600.0],["2025-05-07",9.7146,9.7241,9.4448,9.4874,309700.0],["2025-05-08",9.5915,9.5915,9.3075,9.459,327200.0],["2025-05-09",9.4685,9.5821,9.3927,9.5821,475100.0],["2025-05-12",9.8377,9.8756,9.6389,9.6768,642100.0],["2025-05-13",9.7146,9.9419,9.6427,9.8472,880500.0],["2025-05-14",9.7999,9.8567,9.7146,9.7336,364200.0],["2025-05-15",9.7714,9.9561,9.743,9.9419,238300.0],["2025-05-16",9.9892,9.9987,9.8945,9.9892,308800.0],["2025-05-19",9.8851,9.975,9.8235,9.9608,186000.0],["2025-05-20",9.9419,10.1881,9.9419,10.1123,319900.0],["2025-05-21",10.0366,10.1502,9.8567,9.8756,502900.0],["2025-05-22",9.9135,10.2449,9.9087,10.2354,416200.0],["2025-05-23",10.2259,10.3159,10.1218,10.1786,358600.0],["2025-05-27",10.2543,10.6047,10.1881,10.5857,362600.0],["2025-05-28",10.6141,10.7088,10.5185,10.5857,536800.0],["2025-05-29",10.5857,10.7751,10.5857,10.6236,561100.0],["2025-05-30",10.6141,10.8101,10.5583,10.7183,632400.0],["2025-06-02",10.6425,10.9313,10.6425,10.8509,548200.0],["2025-06-03",10.8508,10.9408,10.7751,10.8698,392300.0],["2025-06-04",10.8603,10.9361,10.8224,10.8224,279300.0],["2025-06-05",10.8224,10.9266,10.8035,10.8698,422700.0],["2025-06-06",10.9834,11.0307,10.8887,10.9361,292800.0],["2025-06-09",10.955,11.1633,10.9171,11.1633,343900.0],["2025-06-10",11.1349,11.2106,11.0592,11.0686,324700.0],["2025-06-11",11.0781,11.1018,10.794,10.8793,632200.0],["2025-06-12",10.7467,10.8887,10.7467,10.8887,399600.0],["2025-06-13",10.813,10.9171,10.7846,10.813,546500.0],["2025-06-16",10.8887,10.955,10.8319,10.8793,396200.0],["2025-06-17",10.8414,10.9739,10.7893,10.813,705400.0],["2025-06-18",10.813,10.8982,10.7562,10.7562,425500.0],["2025-06-20",10.7562,10.8887,10.652,10.6709,677400.0],["2025-06-23",10.652,10.9077,10.6425,10.8698,620600.0],["2025-06-24",10.8793,10.8982,10.6804,10.6804,502600.0],["2025-06-25",10.7088,10.7656,10.6473,10.6615,490300.0],["2025-06-26",10.6899,10.8982,10.6852,10.8887,537400.0],["2025-06-27",10.8603,10.9313,10.813,10.8698,818300.0],["2025-06-30",10.8887,10.9313,10.7656,10.8982,495100.0],["2025-07-01",10.9077,10.9934,10.8839,10.8982,415000.0],["2025-07-02",10.9363,11.0314,10.8801,11.0314,416400.0],["2025-07-03",11.0124,11.1219,10.9934,11.0314,251100.0],["2025-07-07",11.0314,11.079,10.8601,10.8601,459700.0],["2025-07-08",10.8601,10.9172,10.7935,10.803,385700.0],["2025-07-09",10.8411,10.8411,10.5936,10.6412,430500.0],["2025-07-10",10.6127,10.6983,10.5603,10.5651,338600.0],["2025-07-11",10.4699,10.546,10.4413,10.546,438100.0],["2025-07-14",10.546,10.7745,10.5137,10.7745,415600.0],["2025-07-15",10.7364,10.7935,10.5936,10.6317,414100.0],["2025-07-16",10.6507,10.7316,10.5555,10.6698,320800.0],["2025-07-17",10.6602,10.822,10.6602,10.784,430900.0],["2025-07-18",10.8411,10.9125,10.7469,10.8887,342200.0],["2025-07-21",10.9363,11.0552,10.8506,10.8506,599200.0],["2025-07-22",10.803,10.822,10.4699,10.7459,528200.0],["2025-07-23",10.7364,10.822,10.6317,10.803,311700.0],["2025-07-24",10.9458,11.0219,10.7554,10.7649,496000.0],["2025-07-25",10.7269,10.7459,9.9654,10.0796,711500.0],["2025-07-28",10.0701,10.1843,9.9226,10.0035,661100.0],["2025-07-29",10.0606,10.2843,10.0606,10.1558,606300.0],["2025-07-30",10.1653,10.3223,10.013,10.0511,515600.0],["2025-07-31",10.0035,10.132,9.9321,9.9654,489000.0],["2025-08-01",9.9845,10.1653,9.9845,10.0987,533600.0],["2025-08-04",10.1272,10.3271,10.1177,10.2319,565700.0],["2025-08-05",10.251,10.3842,10.2272,10.3366,441500.0],["2025-08-06",10.3271,10.388,10.2748,10.3176,367000.0],["2025-08-07",10.3461,10.389,10.2319,10.3557,365800.0],["2025-08-08",10.3747,10.4413,10.3176,10.3842,411300.0],["2025-08-11",10.3652,10.389,10.0987,10.2129,326100.0],["2025-08-12",10.2605,10.3338,10.1691,10.251,291100.0],["2025-08-13",10.2795,10.3842,10.2414,10.3747,254900.0],["2025-08-14",10.27,10.2938,10.1843,10.2129,283100.0],["2025-08-15",10.2319,10.3033,10.1701,10.2986,724200.0],["2025-08-18",10.289,10.3176,10.1177,10.1177,339600.0],["2025-08-19",10.2605,10.4223,10.2081,10.3176,273100.0],["2025-08-20",10.2986,10.3699,10.2605,10.3366,193500.0],["2025-08-21",10.27,10.3814,10.2395,10.3366,189100.0],["2025-08-22",10.4033,10.5841,10.3509,10.508,312000.0],["2025-08-25",10.4984,10.5413,10.3937,10.3937,151500.0],["2025-08-26",10.3937,10.5413,10.3652,10.4699,291900.0],["2025-08-27",10.4794,10.5841,10.4699,10.527,306900.0],["2025-08-28",10.5746,10.5746,10.3747,10.4794,243900.0],["2025-08-29",10.4984,10.5146,10.4413,10.4889,235800.0],["2025-09-02",10.4033,10.4366,10.1463,10.1558,377400.0],["2025-09-03",10.1272,10.2034,10.0987,10.0987,365300.0],["2025-09-04",10.1177,10.2414,10.0987,10.2319,231100.0],["2025-09-05",10.2414,10.3461,10.1367,10.2034,331800.0],["2025-09-08",10.0987,10.1653,10.0083,10.1463,326700.0],["2025-09-09",10.1177,10.27,10.1177,10.1939,306600.0],["2025-09-10",10.2129,10.251,10.0892,10.1558,291100.0],["2025-09-11",10.1177,10.4128,10.1177,10.3937,341800.0],["2025-09-12",10.4033,10.4556,10.3366,10.3652,285400.0],["2025-09-15",10.3747,10.4223,10.2986,10.3937,325000.0],["2025-09-16",10.3747,10.527,10.3557,10.4413,322500.0],["2025-09-17",10.4699,10.6127,10.3652,10.3937,387000.0],["2025-09-18",10.3937,10.546,10.3366,10.5365,386600.0],["2025-09-19",10.508,10.5365,10.3842,10.4033,380300.0],["2025-09-22",10.3747,10.3776,10.251,10.3652,407100.0],["2025-09-23",10.3747,10.4556,10.3271,10.3652,307000.0],["2025-09-24",10.3747,10.4413,10.3604,10.4033,315700.0],["2025-09-25",10.4033,10.4318,10.2795,10.2795,345000.0],["2025-09-26",10.3271,10.4033,10.3033,10.3842,274200.0],["2025-09-29",10.3937,10.3937,10.2557,10.2986,397400.0],["2025-09-30",10.289,10.4175,10.2795,10.3557,295300.0],["2025-10-01",10.3365,10.3901,10.2552,10.3557,304500.0],["2025-10-02",10.3269,10.3365,10.102,10.2695,442500.0],["2025-10-03",10.3174,10.3844,10.1977,10.2408,267000.0],["2025-10-06",10.2408,10.2408,10.0781,10.0877,415700.0],["2025-10-07",10.0494,10.1164,9.992,10.0207,295800.0],["2025-10-08",10.0303,10.0657,9.968,10.0303,346700.0],["2025-10-09",10.0207,10.0551,9.9633,10.0398,221400.0],["2025-10-10",10.0398,10.0829,9.7575,9.7623,475400.0],["2025-10-13",9.7718,9.8388,9.6953,9.8197,300100.0],["2025-10-14",9.8101,9.8915,9.7527,9.8006,300200.0],["2025-10-15",9.8101,9.9968,9.8101,9.8101,391200.0],["2025-10-16",9.858,10.2025,9.858,9.925,614500.0],["2025-10-17",9.8101,9.925,9.7718,9.7718,405200.0],["2025-10-20",9.8197,9.9154,9.7814,9.8675,336300.0],["2025-10-21",9.8867,9.9144,9.7336,9.7814,267800.0],["2025-10-22",9.791,9.834,9.6761,9.7623,353400.0],["2025-10-23",9.8293,9.858,9.7096,9.8484,301100.0],["2025-10-24",9.8388,9.8723,9.7575,9.791,281300.0],["2025-10-27",9.8101,9.9039,9.791,9.8197,277600.0],["2025-10-28",9.7623,9.8484,9.7144,9.8484,300400.0],["2025-10-29",9.8101,9.8293,9.5756,9.6666,443600.0],["2025-10-30",9.7623,10.0972,9.724,9.8675,769600.0],["2025-10-31",9.8293,9.8293,9.4751,9.5996,572700.0],["2025-11-03",9.5709,9.7001,9.4656,9.6857,772000.0],["2025-11-04",9.6378,9.6522,9.3603,9.4656,824100.0],["2025-11-05",9.5134,9.5469,9.4273,9.4847,554600.0],["2025-11-06",9.4273,9.5326,9.3124,9.3124,550400.0],["2025-11-07",9.3124,9.3603,9.2167,9.2837,546500.0],["2025-11-10",9.3316,9.3699,9.2167,9.322,489400.0],["2025-11-11",9.3699,9.4512,9.3172,9.3316,428800.0],["2025-11-12",9.3316,9.4072,9.255,9.3507,435600.0],["2025-11-13",9.3316,9.4464,9.2837,9.3603,614500.0],["2025-11-14",9.3316,9.3737,9.1928,9.2837,418500.0],["2025-11-17",9.3029,9.3124,9.1258,9.1497,342700.0],["2025-11-18",9.1784,9.1784,8.9966,9.0923,505400.0],["2025-11-19",9.0445,9.0732,8.9631,8.9966,363500.0],["2025-11-20",9.0923,9.1115,9.0157,9.0445,428600.0],["2025-11-21",9.0732,9.2598,9.0588,9.1784,420100.0],["2025-11-24",9.1593,9.2167,9.1115,9.1689,1738600.0],["2025-11-25",9.2167,9.3268,9.1976,9.2454,734600.0],["2025-11-26",9.1976,9.4177,9.1976,9.3507,675900.0],["2025-11-28",9.3603,9.4177,9.255,9.4177,578200.0],["2025-12-01",9.3507,9.3794,9.2407,9.3029,520800.0],["2025-12-02",9.3124,9.4847,9.2359,9.4081,576800.0],["2025-12-03",9.4369,9.5709,9.4081,9.5709,495400.0],["2025-12-04",9.6187,9.6187,9.4991,9.523,349100.0],["2025-12-05",9.5326,9.6474,9.5182,9.523,361800.0],["2025-12-08",9.5709,9.6235,9.5421,9.5709,566800.0],["2025-12-09",9.6187,9.6905,9.5613,9.5709,573100.0],["2025-12-10",9.59,9.6187,9.5374,9.5517,455300.0],["2025-12-11",9.5709,9.5756,9.523,9.5613,434000.0],["2025-12-12",9.59,9.6713,9.523,9.657,479000.0],["2025-12-15",9.7144,9.8149,9.6283,9.6378,684200.0],["2025-12-16",9.6666,9.8293,9.6666,9.8006,575300.0],["2025-12-17",9.7814,10.0303,9.7814,9.9728,749600.0],["2025-12-18",9.9728,10.0781,9.9202,9.9537,415900.0],["2025-12-19",9.8675,9.925,9.59,9.6091,1113800.0],["2025-12-22",9.6187,9.6378,9.5039,9.5421,583100.0],["2025-12-23",9.5519,9.6105,9.5031,9.5519,717700.0],["2025-12-24",9.5714,9.6398,9.5177,9.6105,244400.0],["2025-12-26",9.6105,9.6154,9.4347,9.4933,431700.0],["2025-12-29",9.4738,9.5021,9.3956,9.3956,522900.0],["2025-12-30",9.4152,9.5031,9.4054,9.4054,423400.0],["2025-12-31",9.4054,9.4933,9.4054,9.464,541800.0],["2026-01-02",9.5033,9.5525,9.3559,9.5033,584000.0],["2026-01-05",9.5328,9.7539,9.523,9.7294,671500.0],["2026-01-06",9.7293,9.9013,9.69,9.8964,624700.0],["2026-01-07",9.8571,9.9121,9.6262,9.808,459500.0],["2026-01-08",9.749,9.9701,9.749,9.9554,305000.0],["2026-01-09",9.9652,10.0242,9.8964,9.9357,246600.0],["2026-01-12",9.9259,10.1618,9.8768,10.1028,411800.0],["2026-01-13",10.1618,10.2207,10.0881,10.1225,299100.0],["2026-01-14",10.093,10.3878,10.093,10.3878,419800.0],["2026-01-15",10.3485,10.4271,10.2994,10.3976,433400.0],["2026-01-16",10.4075,10.5254,10.3976,10.5156,306300.0],["2026-01-20",10.4566,10.4713,10.2994,10.319,385800.0],["2026-01-21",10.378,10.5844,10.319,10.5844,467400.0],["2026-01-22",10.663,10.9185,10.6237,10.6728,860000.0],["2026-01-23",10.6925,10.7711,10.545,10.6237,381000.0],["2026-01-26",10.7121,10.83,10.6178,10.7711,631900.0],["2026-01-27",10.8104,10.8792,10.7416,10.7809,389200.0],["2026-01-28",10.7907,10.9175,10.7416,10.7613,431700.0],["2026-01-29",10.8497,11.2133,10.8399,11.2133,548600.0],["2026-01-30",11.2035,11.4443,11.0856,11.4099,759400.0],["2026-02-02",11.3214,11.4,10.8841,11.0757,704300.0],["2026-02-03",11.1052,11.2379,11.0954,11.2035,491700.0],["2026-02-04",11.2821,11.3951,11.1642,11.2625,581800.0],["2026-02-05",11.2035,11.3411,11.2035,11.2723,502100.0],["2026-02-06",11.3411,11.4394,11.2625,11.4099,433900.0],["2026-02-09",11.3804,11.6064,11.2762,11.6064,585200.0],["2026-02-10",11.6457,11.7244,11.459,11.6752,711800.0],["2026-02-11",11.7932,11.9406,11.744,11.9209,723700.0],["2026-02-12",11.9799,12.1371,11.6556,11.6556,614100.0],["2026-02-13",11.744,11.8767,11.6654,11.7735,803400.0],["2026-02-17",11.8423,11.8423,11.5327,11.7145,711800.0],["2026-02-18",11.6261,11.6261,11.3607,11.4787,955900.0],["2026-02-19",11.9111,12.1273,11.6163,11.7047,2056300.0],["2026-02-20",11.7244,11.7686,11.1642,11.685,1438900.0],["2026-02-23",11.7735,12.1784,11.7391,12.088,1611500.0],["2026-02-24",12.1076,12.4467,11.8423,12.4025,1369100.0],["2026-02-25",12.3828,12.7759,12.373,12.7366,980200.0],["2026-02-26",12.7268,12.8005,12.5941,12.7563,662300.0],["2026-02-27",12.7759,12.884,12.7366,12.8152,678300.0],["2026-03-02",12.6678,12.997,12.5253,12.8152,770600.0],["2026-03-03",12.7268,12.7759,12.4713,12.6875,444900.0],["2026-03-04",12.7366,12.8034,12.5106,12.7464,418900.0],["2026-03-05",12.7169,12.7759,12.5174,12.6088,522900.0],["2026-03-06",12.4221,12.5794,12.1666,12.2157,532300.0],["2026-03-09",12.088,12.2551,11.8128,12.1961,536900.0],["2026-03-10",12.2551,12.5941,12.1617,12.4025,373300.0],["2026-03-11",12.2747,12.4614,12.1863,12.2944,275000.0],["2026-03-12",11.803,12.0044,11.4983,11.7637,573600.0],["2026-03-13",11.8521,11.8895,11.3558,11.3902,537800.0],["2026-03-16",11.5868,11.8128,11.4787,11.6752,544800.0],["2026-03-17",11.7538,11.8325,11.6556,11.685,417500.0],["2026-03-18",11.6064,11.6949,11.3607,11.3706,386600.0],["2026-03-19",11.2232,11.3263,11.0266,11.0757,502700.0],["2026-03-20",11.1052,11.1052,10.5844,10.6531,821900.0],["2026-03-23",10.8497,11.0119,10.6433,10.8202,528500.0],["2026-03-24",10.6826,10.948,10.663,10.8988,433500.0],["2026-03-25",11.0364,11.0364,10.7907,10.8497,287100.0],["2026-03-26",10.7907,10.8497,10.7318,10.8202,333600.0],["2026-03-27",10.7416,10.8694,10.6482,10.6925,400300.0],["2026-03-30",10.7711,10.9873,10.6728,10.889,478000.0],["2026-03-31",11.1249,11.1249,10.8399,11.0364,500300.0],["2026-04-01",11.0562,11.185,11.0414,11.1454,480900.0],["2026-04-02",11.0463,11.3733,11.0463,11.3237,328800.0],["2026-04-06",11.294,11.4317,11.2702,11.3138,342900.0],["2026-04-07",11.3138,11.4575,11.2593,11.4327,263500.0],["2026-04-08",11.6408,11.6606,11.4228,11.512,289800.0],["2026-04-09",11.512,11.7398,11.4525,11.6209,415000.0],["2026-04-10",11.6804,11.7101,11.5665,11.6408,357900.0],["2026-04-13",11.5912,11.5912,11.4367,11.5813,303200.0],["2026-04-14",11.6209,11.7596,11.5813,11.6705,256500.0],["2026-04-15",11.6209,11.7299,11.398,11.4228,327600.0],["2026-04-16",11.3931,11.503,11.3782,11.4327,262900.0],["2026-04-17",11.512,11.6903,11.5021,11.6804,298500.0],["2026-04-20",11.5714,11.7111,11.5615,11.6507,234300.0],["2026-04-21",11.6209,11.6308,11.4278,11.4624,304200.0],["2026-04-22",11.4822,11.5912,11.403,11.4129,169500.0],["2026-04-23",11.403,11.5516,11.403,11.4921,146200.0],["2026-04-24",11.5417,11.6209,11.4624,11.6011,269600.0],["2026-04-27",11.6011,11.72,11.5516,11.5615,223100.0],["2026-04-28",11.5714,11.5912,11.4327,11.4327,281800.0],["2026-04-29",11.3931,11.4624,11.2445,11.3733,375300.0],["2026-04-30",11.1058,11.3485,10.6401,10.6501,631900.0],["2026-05-01",10.6798,10.7838,10.4717,10.6104,592400.0],["2026-05-04",10.5213,10.655,10.3925,10.4321,343700.0],["2026-05-05",10.4321,10.5609,10.4222,10.4717,358100.0],["2026-05-06",10.5213,10.66,10.5014,10.5807,327400.0],["2026-05-07",10.5708,10.6996,10.4717,10.4816,356600.0],["2026-05-08",10.5213,10.551,10.4717,10.4816,276600.0],["2026-05-11",10.4618,10.5213,10.2587,10.3231,384300.0],["2026-05-12",10.2934,10.4024,10.2389,10.3033,290200.0],["2026-05-13",10.2538,10.3231,10.1894,10.3033,434300.0],["2026-05-14",10.3727,10.4073,10.2042,10.2538,338600.0],["2026-05-15",10.1745,10.1745,10.0408,10.0655,413700.0],["2026-05-18",10.125,10.3281,10.119,10.2934,326100.0],["2026-05-19",10.2835,10.2835,10.0953,10.0953,320000.0],["2026-05-20",10.125,10.3875,10.125,10.333,352400.0],["2026-05-21",10.333,10.4172,10.2488,10.3727,252900.0],["2026-05-22",10.4222,10.4717,10.2835,10.333,249100.0],["2026-05-26",10.3528,10.5163,10.3231,10.3429,368600.0],["2026-05-27",10.3727,10.4668,10.3528,10.3528,276400.0],["2026-05-28",10.3132,10.4014,10.3132,10.3132,330500.0],["2026-05-29",10.3033,10.3182,10.1745,10.1745,397300.0],["2026-06-01",10.125,10.2439,10.125,10.2042,396100.0],["2026-06-02",10.1943,10.333,10.1854,10.2835,303100.0],["2026-06-03",10.2439,10.2934,10.1745,10.2141,364800.0],["2026-06-04",10.2141,10.3231,10.1151,10.1844,348900.0],["2026-06-05",10.1547,10.3875,10.1547,10.234,364300.0],["2026-06-08",10.3231,10.3925,10.0358,10.0358,379600.0],["2026-06-09",10.1052,10.3231,10.0754,10.1745,368300.0],["2026-06-10",10.1151,10.1646,9.798,9.8179,605100.0],["2026-06-11",9.8476,9.907,9.7683,9.798,407600.0],["2026-06-12",9.8575,9.9427,9.8476,9.8872,358600.0],["2026-06-15",10.0061,10.0061,9.6593,9.6693,518000.0],["2026-06-16",9.7089,9.8377,9.5751,9.7089,492000.0],["2026-06-17",9.699,9.7287,9.5206,9.5999,507300.0],["2026-06-18",9.6098,9.699,9.5702,9.6693,417000.0],["2026-06-22",9.6593,9.6841,9.5999,9.6098,346600.0],["2026-06-23",9.6296,9.7683,9.6197,9.7386,364400.0],["2026-06-24",9.7089,9.8129,9.6296,9.6296,507700.0],["2026-06-25",9.6792,9.7089,9.5008,9.5107,470800.0],["2026-06-26",9.5504,9.8278,9.5504,9.8179,1268400.0],["2026-06-29",9.7782,9.803,9.6792,9.6792,651000.0],["2026-06-30",9.6593,9.7039,9.4969,9.59,643400.0],["2026-07-01",9.58,9.72,9.58,9.66,342100.0],["2026-07-02",9.76,9.79,9.654,9.71,309500.0],["2026-07-06",9.65,9.67,9.52,9.52,464500.0],["2026-07-07",9.57,9.71,9.52,9.58,482500.0],["2026-07-08",9.57,9.6,9.5,9.59,439900.0],["2026-07-09",9.6,9.6,9.47,9.48,455400.0],["2026-07-10",9.49,9.62,9.472,9.6,454400.0],["2026-07-13",9.61,9.668,9.525,9.6,418440.497818],["2026-07-14",9.61,9.7076,9.56,9.66,292576.136053],["2026-07-27",9.65,9.68,9.58,9.62,323126.968301],["2026-07-28",9.65,9.73,9.55,9.55,315315.43461],["2026-07-29",9.6,9.62,9.48,9.52,397002.287021],["2026-07-30",9.47,9.588,9.21,9.42,610488.180448],["2026-07-31",9.45,9.56,9.285,9.35,526303.011884],["2026-08-03",9.45,9.59,9.43,9.57,549941.878017],["2026-08-04",9.53,9.78,9.49,9.75,495300.399169],["2026-08-05",9.75,9.89,9.66,9.88,491023.599423],["2026-08-06",9.99,10.04,9.89,9.94,597194.691711],["2026-08-07",10.02,10.02,9.885,9.9,577962.468348],["2026-08-10",9.85,9.85,9.61,9.62,100356.698268],["2026-08-11",9.75,9.84,9.71,9.74,340658.530392],["2026-08-13",9.83,9.9,9.74,9.75,290665.49254],["2026-08-14",9.76,9.9798,9.76,9.92,450058.190334],["2026-08-17",9.88,9.89,9.76,9.78,336178.161217],["2026-08-18",9.8,10.01,9.79,9.94,482409.431167],["2026-08-19",10.01,10.035,9.935,10.01,437050.126942],["2026-08-20",9.99,10.19,9.97,10.12,455115.506372],["2026-08-21",10.16,10.23,10.06,10.16,460166.294628],["2026-08-24",10.21,10.435,10.21,10.36,534321.933585],["2026-08-25",10.38,10.38,10.15,10.27,385375.618409],["2026-08-26",10.27,10.465,10.235,10.36,833937.070582],["2026-08-27",10.27,10.415,10.2,10.25,600445.410093],["2026-08-28",10.28,10.45,10.22,10.25,489676.042294],["2026-08-31",10.15,10.33,10.13,10.29,933189.711185],["2026-09-01",10.25,10.57,10.25,10.55,823290.331663],["2026-09-02",10.6,10.65,10.425,10.45,987991.187944],["2026-09-03",10.57,10.6299,10.455,10.53,654023.918173],["2026-09-04",10.51,10.71,10.5,10.65,522307.69784],["2026-09-08",10.61,10.93,10.61,10.81,853109.054828],["2026-09-09",10.81,10.8698,10.54,10.75,820321.724502],["2026-09-10",10.75,10.82,10.535,10.64,425281.772197],["2026-09-11",10.765,10.765,10.63,10.7,333357.422581],["2026-09-14",10.655,10.79,10.61,10.75,639907.970623],["2026-09-15",10.78,10.8148,10.685,10.73,390439.978234],["2026-09-16",10.79,10.9,10.775,10.79,542924.361067],["2026-09-17",10.85,11.04,10.85,10.95,367419.229761],["2026-09-18",10.92,10.93,10.75,10.87,574466.500539]]}