{"t":"GNL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-02",9.2762,9.2762,8.53,8.5853,458500.0],["2015-06-03",8.6129,8.6774,8.4011,8.5024,533300.0],["2015-06-04",8.4766,8.4858,8.062,8.3476,396867.0],["2015-06-05",8.366,8.6148,8.3568,8.5411,175600.0],["2015-06-08",8.449,8.5411,8.3292,8.3752,169333.0],["2015-06-09",8.366,8.4665,8.3015,8.3108,152800.0],["2015-06-10",8.3937,8.4443,8.237,8.2463,167900.0],["2015-06-11",8.2647,8.2923,8.2463,8.2739,145867.0],["2015-06-12",8.2094,8.2923,8.2094,8.2739,110100.0],["2015-06-15",8.2463,8.2739,8.1265,8.1449,148867.0],["2015-06-16",8.1265,8.2463,8.062,8.1449,146067.0],["2015-06-17",8.1173,8.3845,8.1081,8.3384,183600.0],["2015-06-18",8.3384,8.5687,8.3384,8.5595,226133.0],["2015-06-19",8.5411,8.5614,8.4766,8.5227,75567.0],["2015-06-22",8.5872,8.6609,8.2186,8.401,154567.0],["2015-06-23",8.4582,8.5135,8.3752,8.3845,182467.0],["2015-06-24",8.6148,8.6148,8.3845,8.4766,242733.0],["2015-06-25",8.5227,8.5319,8.4674,8.5135,136933.0],["2015-06-26",8.4858,8.6148,8.4858,8.5042,84400.0],["2015-06-29",8.2463,8.4766,8.237,8.2647,83700.0],["2015-06-30",8.2555,8.2868,8.108,8.1449,73167.0],["2015-07-01",8.191,8.2278,8.1081,8.1265,44533.0],["2015-07-02",8.1818,8.2002,8.0528,8.0712,55567.0],["2015-07-06",7.8291,8.0424,7.8291,7.8847,62367.0],["2015-07-07",7.959,7.9961,7.8291,7.959,56767.0],["2015-07-08",7.9775,8.0981,7.894,7.9218,203967.0],["2015-07-09",7.8847,7.9961,7.4302,7.6621,218300.0],["2015-07-10",7.5601,8.0981,7.5137,8.0424,262467.0],["2015-07-13",7.9218,8.061,7.7734,7.9033,131233.0],["2015-07-14",7.8847,7.9682,7.8384,7.9404,104267.0],["2015-07-15",7.9404,8.0517,7.894,7.9682,187267.0],["2015-07-16",7.9311,8.0703,7.8291,7.8291,140333.0],["2015-07-17",7.8291,7.9218,7.6992,7.7642,83600.0],["2015-07-20",7.8662,7.8755,7.5044,7.6528,137333.0],["2015-07-21",7.5694,7.6807,7.4951,7.5601,126000.0],["2015-07-22",7.6065,7.6065,7.4673,7.523,149900.0],["2015-07-23",7.523,7.6157,7.4766,7.5137,95067.0],["2015-07-24",7.5972,7.6065,7.4673,7.5044,81567.0],["2015-07-27",7.4673,7.6436,7.4673,7.5972,121867.0],["2015-07-28",7.6528,7.6528,7.6065,7.6343,88200.0],["2015-07-29",7.6065,7.894,7.6065,7.8847,73867.0],["2015-07-30",7.8105,7.8755,7.6528,7.6992,84067.0],["2015-07-31",7.6992,7.792,7.5601,7.5694,67500.0],["2015-08-03",7.625,7.6528,7.4951,7.6065,62567.0],["2015-08-04",7.6343,7.792,7.5833,7.6899,105467.0],["2015-08-05",7.6143,7.7451,7.5582,7.6143,140300.0],["2015-08-06",7.6049,7.6984,7.5676,7.5956,121833.0],["2015-08-07",7.5302,7.6703,7.5302,7.6143,87433.0],["2015-08-10",7.661,7.661,7.4928,7.4928,123533.0],["2015-08-11",7.4835,7.5115,6.8201,7.2966,254767.0],["2015-08-12",7.4461,7.6283,7.2406,7.5582,193133.0],["2015-08-13",7.6423,7.7077,7.4741,7.6797,113133.0],["2015-08-14",7.7731,7.9254,7.5956,7.8292,187900.0],["2015-08-17",7.9413,8.0067,7.7544,7.9693,185633.0],["2015-08-18",7.9506,8.1375,7.9506,8.1094,191367.0],["2015-08-19",8.1188,8.2813,7.9413,8.1561,333967.0],["2015-08-20",7.9599,8.4084,7.9599,8.1094,318133.0],["2015-08-21",8.1935,8.315,7.8105,7.8945,196067.0],["2015-08-24",7.717,7.8105,7.3153,7.5489,239667.0],["2015-08-25",7.7264,7.7544,7.4741,7.5676,166433.0],["2015-08-26",7.7357,7.7544,7.5676,7.7264,127633.0],["2015-08-27",7.6143,8.0347,7.5862,7.9226,142533.0],["2015-08-28",7.9973,8.2589,7.9413,8.1935,220900.0],["2015-08-31",8.1748,8.1748,7.8946,8.0627,141933.0],["2015-09-01",8.0721,8.0721,7.7264,7.9693,164133.0],["2015-09-02",7.8572,8.0347,7.8572,7.9413,157133.0],["2015-09-03",8.0062,8.232,7.9968,8.232,286767.0],["2015-09-04",7.9215,8.2508,7.8745,8.1191,242400.0],["2015-09-08",8.1567,8.4484,8.1473,8.232,729500.0],["2015-09-09",8.3072,8.4201,8.0062,8.1755,314267.0],["2015-09-10",8.0908,8.3919,8.0908,8.3355,331367.0],["2015-09-11",8.3543,8.4107,8.2037,8.4107,295833.0],["2015-09-14",8.4013,8.4672,8.279,8.4484,256833.0],["2015-09-15",8.4578,8.4672,8.3731,8.4672,326567.0],["2015-09-16",8.4484,8.4578,8.1943,8.279,417333.0],["2015-09-17",8.279,8.279,8.1943,8.2696,416333.0],["2015-09-18",8.1943,8.2696,7.9027,8.1567,3016100.0],["2015-09-21",8.1379,8.4389,8.0908,8.4295,293600.0],["2015-09-22",8.0532,8.3731,8.0062,8.3637,265333.0],["2015-09-23",8.4107,8.6083,8.3637,8.6083,501667.0],["2015-09-24",8.5142,8.6083,8.4389,8.5895,207700.0],["2015-09-25",8.6083,8.6365,8.4295,8.486,377733.0],["2015-09-28",8.4295,8.4578,8.232,8.3543,155667.0],["2015-09-29",8.3637,8.533,8.2884,8.533,207767.0],["2015-09-30",8.4201,8.6553,8.2884,8.6553,364433.0],["2015-10-01",8.4672,8.6459,8.4672,8.6177,398133.0],["2015-10-02",8.5707,8.6365,8.4766,8.5989,91733.0],["2015-10-05",8.5801,8.6553,8.4954,8.5707,430633.0],["2015-10-06",8.5602,8.6928,8.5034,8.5413,250433.0],["2015-10-07",8.5413,8.6644,8.5224,8.6644,279067.0],["2015-10-08",8.6171,8.6644,8.5602,8.6549,280200.0],["2015-10-09",8.6455,8.7023,8.5697,8.6644,253633.0],["2015-10-12",8.6549,8.6739,8.4845,8.5129,265100.0],["2015-10-13",8.5697,8.5697,8.4277,8.5318,163333.0],["2015-10-14",8.5224,8.6511,8.494,8.5697,189800.0],["2015-10-15",8.6171,8.6171,8.4087,8.5792,178367.0],["2015-10-16",8.5602,8.6644,8.5034,8.6455,186967.0],["2015-10-19",8.6171,8.7117,8.6171,8.7117,257100.0],["2015-10-20",8.7023,8.7307,8.6644,8.7117,276100.0],["2015-10-21",8.7307,8.7496,8.6644,8.7307,262300.0],["2015-10-22",8.7307,8.797,8.6739,8.6928,196833.0],["2015-10-23",8.6833,8.7023,8.5697,8.5886,212367.0],["2015-10-26",8.5697,8.7402,8.5697,8.6928,172767.0],["2015-10-27",8.6644,8.7402,8.6455,8.7402,197933.0],["2015-10-28",8.7307,8.7591,8.5981,8.6549,232067.0],["2015-10-29",8.6076,8.636,8.5224,8.5602,172133.0],["2015-10-30",8.5602,8.7023,8.5602,8.6928,243833.0],["2015-11-02",8.6644,8.7117,8.6171,8.636,327233.0],["2015-11-03",8.6455,8.7023,8.5602,8.6644,168433.0],["2015-11-04",8.692,8.7588,8.6444,8.7111,193267.0],["2015-11-05",8.7206,8.7349,8.6349,8.7111,211933.0],["2015-11-06",8.673,8.7588,8.6444,8.673,237867.0],["2015-11-09",8.6444,8.6825,8.2918,8.3203,364400.0],["2015-11-10",8.2822,8.368,8.2346,8.2536,235233.0],["2015-11-11",8.2917,8.6253,8.2632,8.5681,292800.0],["2015-11-12",8.5395,8.6158,8.3871,8.4156,174600.0],["2015-11-13",8.4633,8.7016,8.4347,8.6634,397767.0],["2015-11-16",8.6349,8.673,8.3966,8.4824,494400.0],["2015-11-17",8.6349,8.6349,8.4061,8.53,271700.0],["2015-11-18",8.5491,8.6253,8.4538,8.5014,365767.0],["2015-11-19",8.4824,8.5014,8.368,8.4442,287033.0],["2015-11-20",8.4728,8.5395,8.4347,8.53,259000.0],["2015-11-23",8.5014,8.6634,8.4824,8.5395,296633.0],["2015-11-24",8.5586,8.5967,8.4538,8.5014,274233.0],["2015-11-25",8.4919,8.5033,8.3156,8.3871,269800.0],["2015-11-27",8.368,8.5395,8.368,8.4442,165000.0],["2015-11-30",8.4538,8.5777,8.3108,8.4442,4712300.0],["2015-12-01",8.4347,8.4633,8.4109,8.4633,282100.0],["2015-12-02",8.3871,8.4347,8.3394,8.3871,404533.0],["2015-12-03",8.3966,8.4252,8.3108,8.3394,286933.0],["2015-12-04",8.348,8.4824,8.2425,8.4536,353767.0],["2015-12-07",8.396,8.4152,8.3097,8.396,263400.0],["2015-12-08",8.4248,8.444,8.348,8.396,205067.0],["2015-12-09",8.3576,8.4344,8.348,8.4248,268167.0],["2015-12-10",8.4248,8.6167,8.4056,8.4728,549633.0],["2015-12-11",8.4248,8.4248,8.1081,8.3288,558067.0],["2015-12-14",8.3289,8.348,8.1753,8.3001,479267.0],["2015-12-15",8.3001,8.3384,8.1849,8.2329,275533.0],["2015-12-16",8.2329,8.3864,8.1561,8.348,292333.0],["2015-12-17",8.3384,8.3864,8.2617,8.2809,164633.0],["2015-12-18",8.2713,8.3384,7.8875,8.3288,990033.0],["2015-12-21",8.2809,8.3288,8.1753,8.2329,191467.0],["2015-12-22",8.2521,8.2521,7.993,8.041,437400.0],["2015-12-23",7.9546,8.0794,7.8779,7.897,270100.0],["2015-12-24",7.7531,7.8875,7.6955,7.7531,146133.0],["2015-12-28",7.6572,7.7051,7.5036,7.6284,333100.0],["2015-12-29",7.6284,7.6572,7.4461,7.5516,333867.0],["2015-12-30",7.542,7.6572,7.5132,7.6476,354100.0],["2015-12-31",7.6572,7.6955,7.5612,7.6284,221167.0],["2016-01-04",7.5996,7.6764,7.3213,7.6668,252633.0],["2016-01-05",7.6955,7.8299,7.5756,7.6092,261733.0],["2016-01-06",7.5792,7.6082,7.4439,7.5019,148100.0],["2016-01-07",7.4245,7.4535,7.2119,7.2215,244533.0],["2016-01-08",7.2409,7.2795,6.8638,6.9122,198867.0],["2016-01-11",6.9218,7.1055,6.6802,6.8058,337333.0],["2016-01-12",6.8445,6.9412,6.5351,6.6221,316700.0],["2016-01-13",6.6318,6.7188,6.1717,6.2548,357633.0],["2016-01-14",6.2161,6.4191,5.9648,6.3418,324600.0],["2016-01-15",6.3031,6.6802,6.2065,6.6802,257267.0],["2016-01-19",6.8252,6.8542,6.2935,6.4095,191433.0],["2016-01-20",5.7908,6.5545,5.5781,6.3998,507133.0],["2016-01-21",6.4288,6.6125,6.1968,6.5351,221867.0],["2016-01-22",6.5641,6.8348,6.5641,6.7285,241667.0],["2016-01-25",6.7672,7.0369,6.7672,6.9025,208300.0],["2016-01-26",6.9218,7.1635,6.8832,7.1635,267867.0],["2016-01-27",7.2795,7.352,6.9798,7.0572,202533.0],["2016-01-28",7.0669,7.1829,6.9122,6.9605,136433.0],["2016-01-29",6.9412,7.0088,6.7285,6.7672,211267.0],["2016-02-01",6.7672,7.0572,6.6608,7.0572,177833.0],["2016-02-02",7.0572,7.0572,6.8638,7.0282,102333.0],["2016-02-03",7.0185,7.2215,6.9798,7.1249,129200.0],["2016-02-04",7.1141,7.2408,7.0362,7.1824,94600.0],["2016-02-05",7.1434,7.2048,7.0167,7.1921,87167.0],["2016-02-08",7.0752,7.1531,6.8413,6.9582,133000.0],["2016-02-09",6.8802,6.968,6.773,6.7925,133167.0],["2016-02-10",6.8023,7.2116,6.8023,7.0557,258900.0],["2016-02-11",6.8802,7.0654,6.851,7.0264,206833.0],["2016-02-12",7.0264,7.1239,6.8705,7.0167,158133.0],["2016-02-16",7.0459,7.1141,6.8608,7.1044,190633.0],["2016-02-17",7.1141,7.3578,7.0654,7.1629,172367.0],["2016-02-18",7.2116,7.3578,7.0362,7.0557,189167.0],["2016-02-19",7.0654,7.5137,7.0459,7.4552,253633.0],["2016-02-22",7.5137,7.5917,7.2116,7.2506,226333.0],["2016-02-23",7.2311,7.5039,7.2213,7.4357,218000.0],["2016-02-24",7.3773,7.6111,7.3188,7.5624,125233.0],["2016-02-25",7.5429,7.7281,7.5039,7.6306,168033.0],["2016-02-26",7.6209,7.7963,7.5722,7.6306,178100.0],["2016-02-29",7.6404,7.7963,7.4552,7.5332,266600.0],["2016-03-01",7.5527,7.8821,7.5332,7.7963,218867.0],["2016-03-02",7.8255,7.9912,7.7573,7.9522,156833.0],["2016-03-03",7.8938,8.1374,7.884,8.0205,207500.0],["2016-03-04",8.0489,8.1373,7.7446,7.7839,256133.0],["2016-03-07",7.7839,7.99,7.7839,7.9704,230333.0],["2016-03-08",7.9409,7.99,7.7692,7.9017,195100.0],["2016-03-09",7.8919,8.0489,7.8624,7.8821,163033.0],["2016-03-10",7.9311,8.098,7.8919,8.0293,211500.0],["2016-03-11",7.9704,8.1471,7.9704,8.1176,153333.0],["2016-03-14",8.1274,8.1471,7.9508,8.098,153200.0],["2016-03-15",8.1176,8.1471,7.9508,8.0293,156733.0],["2016-03-16",8.0293,8.0784,7.9508,8.0293,102767.0],["2016-03-17",8.0391,8.098,7.9508,8.0685,127133.0],["2016-03-18",8.0882,8.098,7.9508,8.0293,278267.0],["2016-03-21",7.9409,8.0882,7.9409,8.0391,144033.0],["2016-03-22",7.99,8.0833,7.941,8.0489,142833.0],["2016-03-23",8.0293,8.1176,7.9704,8.0587,108600.0],["2016-03-24",8.0587,8.1863,8.0126,8.1569,163367.0],["2016-03-28",8.098,8.1962,8.0587,8.1176,173900.0],["2016-03-29",8.1078,8.3336,8.0784,8.3336,235900.0],["2016-03-30",8.3041,8.3434,8.2256,8.2943,195700.0],["2016-03-31",8.2943,8.4906,8.2943,8.4023,294167.0],["2016-04-01",8.363,8.4906,8.3434,8.471,148867.0],["2016-04-04",8.471,8.579,8.4416,8.5201,179967.0],["2016-04-05",8.4906,8.5888,8.4219,8.4415,163667.0],["2016-04-06",8.4307,8.6185,8.3911,8.5888,244433.0],["2016-04-07",8.5592,8.6382,8.5196,8.5592,175700.0],["2016-04-08",8.6086,8.6778,8.5987,8.6778,248167.0],["2016-04-11",8.6778,8.8557,8.6432,8.7667,301933.0],["2016-04-12",8.7766,8.8705,8.7766,8.8161,277133.0],["2016-04-13",8.8458,8.8458,8.7074,8.8161,259933.0],["2016-04-14",8.8063,8.8458,8.7667,8.826,221133.0],["2016-04-15",8.7964,8.8359,8.7568,8.7865,221233.0],["2016-04-18",8.7865,8.8013,8.6877,8.6975,195900.0],["2016-04-19",8.7074,8.7371,8.5493,8.5987,245800.0],["2016-04-20",8.6284,8.6382,8.4208,8.4801,214767.0],["2016-04-21",8.4702,8.4752,8.1045,8.1935,254900.0],["2016-04-22",8.2528,8.4307,8.1935,8.4109,162367.0],["2016-04-25",8.3615,8.4109,8.322,8.3911,103033.0],["2016-04-26",8.3911,8.5789,8.3911,8.4702,131867.0],["2016-04-27",8.4307,8.4752,8.2725,8.4504,167567.0],["2016-04-28",8.4406,8.5196,8.4109,8.4208,107433.0],["2016-04-29",8.3911,8.4307,8.322,8.3714,165500.0],["2016-05-02",8.3615,8.6086,8.3615,8.5987,248933.0],["2016-05-03",8.5493,8.5987,8.5295,8.5987,147267.0],["2016-05-04",8.538,8.6873,8.538,8.6773,252633.0],["2016-05-05",8.6773,8.6972,8.4186,8.5081,181133.0],["2016-05-06",8.3589,8.7072,8.3589,8.7072,245667.0],["2016-05-09",8.538,8.8564,8.538,8.7569,388800.0],["2016-05-10",8.7768,8.8962,8.7768,8.8067,263133.0],["2016-05-11",8.7768,8.8365,8.6674,8.7171,185400.0],["2016-05-12",8.7271,8.8067,8.6375,8.7569,175733.0],["2016-05-13",8.747,8.7768,8.6375,8.7072,118967.0],["2016-05-16",8.737,8.7569,8.6475,8.6873,135533.0],["2016-05-17",8.6574,8.7271,8.4385,8.5081,138033.0],["2016-05-18",8.4982,8.538,8.3191,8.3887,186967.0],["2016-05-19",8.339,8.3887,8.13,8.2096,164733.0],["2016-05-20",8.1997,8.2643,8.1051,8.1798,158200.0],["2016-05-23",8.14,8.1798,7.8414,8.0703,237500.0],["2016-05-24",8.1101,8.2992,8.0703,8.2594,134033.0],["2016-05-25",8.2395,8.2594,8.0803,8.14,125167.0],["2016-05-26",8.1499,8.1997,8.0504,8.1599,73300.0],["2016-05-27",8.1599,8.2594,8.1101,8.1599,82667.0],["2016-05-31",8.1997,8.1997,8.0205,8.13,245400.0],["2016-06-01",8.0703,8.2395,8.0604,8.1499,160367.0],["2016-06-02",8.1002,8.2892,8.1002,8.2892,159867.0],["2016-06-03",8.2594,8.3688,8.1997,8.3489,161767.0],["2016-06-06",8.3279,8.4281,8.2678,8.3379,151000.0],["2016-06-07",8.3279,8.6486,8.3279,8.4882,287867.0],["2016-06-08",8.4682,8.7087,8.4281,8.6686,228633.0],["2016-06-09",8.6185,8.7688,8.5333,8.5784,256067.0],["2016-06-10",8.5784,8.6285,8.4481,8.5183,153000.0],["2016-06-13",8.5484,8.5784,8.0874,8.1074,493100.0],["2016-06-14",8.0974,8.2277,7.7266,7.937,422067.0],["2016-06-15",7.9571,8.0473,7.8669,7.9571,445500.0],["2016-06-16",7.9571,7.9771,7.8469,7.9671,254567.0],["2016-06-17",7.937,7.9871,7.8068,7.927,406633.0],["2016-06-20",7.917,8.2427,7.917,8.0573,327300.0],["2016-06-21",8.0874,8.1475,8.0573,8.0773,318233.0],["2016-06-22",8.1375,8.1876,7.9671,8.0974,406967.0],["2016-06-23",8.1274,8.398,8.1024,8.3078,669700.0],["2016-06-24",7.8368,8.2477,7.7366,7.897,5986267.0],["2016-06-27",7.8569,7.9671,7.5662,7.5863,670100.0],["2016-06-28",7.6765,7.7266,7.4761,7.5362,442233.0],["2016-06-29",7.6264,7.7667,7.5362,7.7667,339067.0],["2016-06-30",7.8068,7.9671,7.6164,7.9671,351400.0],["2016-07-01",8.0072,8.1174,7.9471,8.0673,359200.0],["2016-07-05",7.9771,8.0473,7.7767,7.937,336633.0],["2016-07-06",7.8755,7.9764,7.8351,7.936,189400.0],["2016-07-07",7.936,7.936,7.7442,7.8048,183800.0],["2016-07-08",7.825,8.0067,7.7846,8.0067,241400.0],["2016-07-11",8.0269,8.1986,7.9865,8.1986,296800.0],["2016-07-12",8.2187,8.562,8.2187,8.4611,445833.0],["2016-07-13",8.4712,8.5116,8.3702,8.5116,269800.0],["2016-07-14",8.5115,8.5822,8.4207,8.562,352633.0],["2016-07-15",8.6125,8.6832,8.5287,8.6529,332333.0],["2016-07-18",8.6529,8.8346,8.6125,8.8245,449967.0],["2016-07-19",8.8245,8.8801,8.7539,8.764,289067.0],["2016-07-20",8.8346,8.8801,8.6024,8.7539,390133.0],["2016-07-21",8.7741,8.8346,8.6428,8.6832,328700.0],["2016-07-22",8.6428,8.8296,8.6428,8.7034,340100.0],["2016-07-25",8.7337,8.7842,8.7034,8.7236,236100.0],["2016-07-26",8.7337,8.7842,8.6024,8.6933,235733.0],["2016-07-27",8.7135,8.7741,8.6327,8.764,240100.0],["2016-07-28",8.7741,8.8649,8.6832,8.8649,538433.0],["2016-07-29",8.8447,8.9053,8.7842,8.8145,383167.0],["2016-08-01",8.8144,8.8548,8.663,8.663,163600.0],["2016-08-02",8.663,8.7337,8.562,8.562,196767.0],["2016-08-03",8.5115,8.7135,8.4914,8.7135,147733.0],["2016-08-04",8.6921,8.7836,8.6413,8.7023,107833.0],["2016-08-05",8.7023,8.7938,8.6759,8.7735,171700.0],["2016-08-08",8.7938,8.7938,8.499,8.499,225533.0],["2016-08-09",8.438,8.6108,8.4176,8.5701,196933.0],["2016-08-10",8.6108,8.7176,8.5701,8.6616,224500.0],["2016-08-11",8.6616,8.6616,8.56,8.6413,225433.0],["2016-08-12",8.6515,8.7938,8.6006,8.6921,187733.0],["2016-08-15",8.7531,8.7836,8.6616,8.6718,149100.0],["2016-08-16",8.6718,8.6718,8.4685,8.56,158133.0],["2016-08-17",8.5803,8.6413,8.5396,8.621,153300.0],["2016-08-18",8.6311,8.743,8.6006,8.682,131333.0],["2016-08-19",8.6921,8.7023,8.6108,8.6108,174600.0],["2016-08-22",8.5803,8.7125,8.5803,8.682,120933.0],["2016-08-23",8.7023,8.7938,8.7023,8.7226,189000.0],["2016-08-24",8.743,8.743,8.5295,8.5396,169633.0],["2016-08-25",8.5803,8.6718,8.5498,8.6108,119967.0],["2016-08-26",8.6413,8.7023,8.4583,8.4888,187233.0],["2016-08-29",8.5295,8.621,8.4786,8.4888,112933.0],["2016-08-30",8.4685,8.5091,8.4075,8.4583,123600.0],["2016-08-31",8.4481,8.4786,8.3363,8.438,257167.0],["2016-09-01",8.4176,8.5091,8.2753,8.4278,195100.0],["2016-09-02",8.5091,8.6616,8.4786,8.5905,227967.0],["2016-09-06",8.569,8.6304,8.5229,8.5792,183233.0],["2016-09-07",8.5997,8.6611,8.5178,8.5997,175167.0],["2016-09-08",8.5383,8.5792,8.4256,8.4461,184367.0],["2016-09-09",8.354,8.354,7.9854,8.0264,364267.0],["2016-09-12",7.9854,8.354,7.9854,8.3233,270467.0],["2016-09-13",8.2926,8.2926,7.9957,8.0161,236300.0],["2016-09-14",8.0571,8.1799,7.9854,8.1083,165400.0],["2016-09-15",8.0673,8.1595,8.0366,8.1287,174267.0],["2016-09-16",8.1288,8.313,8.0878,8.313,486133.0],["2016-09-19",8.3233,8.3745,8.1799,8.2721,165900.0],["2016-09-20",8.2823,8.3233,8.0776,8.1287,160533.0],["2016-09-21",8.1595,8.354,8.0264,8.3233,207367.0],["2016-09-22",8.2823,8.5792,8.2721,8.5792,202367.0],["2016-09-23",8.528,8.569,8.4103,8.5075,128833.0],["2016-09-26",8.4973,8.5383,8.4359,8.4564,149067.0],["2016-09-27",8.4666,8.528,8.4154,8.4564,139233.0],["2016-09-28",8.3847,8.528,8.3847,8.528,137967.0],["2016-09-29",8.5178,8.5485,8.354,8.3745,160933.0],["2016-09-30",8.3847,8.4154,8.2516,8.354,174800.0],["2016-10-03",8.3745,8.4256,8.1697,8.2209,149000.0],["2016-10-04",8.2721,8.2721,8.0294,8.1595,261567.0],["2016-10-05",8.1584,8.2409,7.9212,7.9418,187700.0],["2016-10-06",7.9418,7.9728,7.8191,7.9522,132600.0],["2016-10-07",7.9934,8.045,7.8284,7.8593,116900.0],["2016-10-10",7.8696,8.0244,7.8696,8.0037,107733.0],["2016-10-11",7.9625,8.045,7.7459,7.7974,182933.0],["2016-10-12",7.8284,7.88,7.7562,7.8593,113767.0],["2016-10-13",7.8181,7.9212,7.7974,7.8903,151733.0],["2016-10-14",7.8799,8.014,7.8387,7.8903,110933.0],["2016-10-17",7.8903,7.9625,7.8387,7.8696,125433.0],["2016-10-18",7.9521,8.0037,7.9109,7.9212,94900.0],["2016-10-19",7.9212,8.0759,7.849,7.9934,205433.0],["2016-10-20",7.9625,8.014,7.849,7.9315,106200.0],["2016-10-21",7.849,7.9625,7.849,7.8903,104967.0],["2016-10-24",7.9625,8.0759,7.9212,7.9522,99533.0],["2016-10-25",7.9418,7.9986,7.8903,7.9728,105533.0],["2016-10-26",7.9418,7.9521,7.8181,7.8593,128733.0],["2016-10-27",7.88,7.88,7.5004,7.5293,171600.0],["2016-10-28",7.5499,7.6324,7.4983,7.5499,130900.0],["2016-10-31",7.4777,7.7046,7.4777,7.6427,196467.0],["2016-11-01",7.6324,7.6324,7.3333,7.3849,180100.0],["2016-11-02",7.3642,7.488,7.2199,7.2199,144967.0],["2016-11-03",7.3436,7.3436,7.2302,7.2302,133833.0],["2016-11-04",7.2603,7.4164,7.1979,7.3019,128567.0],["2016-11-07",7.458,7.6036,7.406,7.562,175633.0],["2016-11-08",7.5828,7.6244,7.4684,7.5724,126233.0],["2016-11-09",7.3955,7.8324,7.3227,7.8324,332233.0],["2016-11-10",7.8532,7.9676,7.5516,7.6244,287100.0],["2016-11-11",7.614,7.9364,7.614,7.8116,317967.0],["2016-11-14",7.8532,8.0925,7.822,8.0613,293967.0],["2016-11-15",8.0821,8.1237,7.7596,7.874,166367.0],["2016-11-16",7.8636,7.9364,7.8012,7.926,178667.0],["2016-11-17",7.926,8.0821,7.926,7.926,141900.0],["2016-11-18",7.9468,8.0509,7.9156,7.9676,164233.0],["2016-11-21",7.978,8.0509,7.8324,7.8636,180867.0],["2016-11-22",7.9364,8.0509,7.874,8.0092,161700.0],["2016-11-23",7.9364,8.0613,7.9364,8.0092,108833.0],["2016-11-25",8.0405,8.1081,8.0176,8.1029,42100.0],["2016-11-28",8.0717,8.1757,8.0509,8.0821,133000.0],["2016-11-29",8.1029,8.2069,8.1029,8.1549,124733.0],["2016-11-30",8.1445,8.1757,7.8532,7.9052,305300.0],["2016-12-01",7.8844,8.0092,7.6556,7.7284,207600.0],["2016-12-02",7.7076,7.9052,7.6972,7.7284,174167.0],["2016-12-05",7.7804,7.8844,7.718,7.8012,245067.0],["2016-12-06",7.7792,7.9994,7.7687,7.9679,201433.0],["2016-12-07",7.884,8.1986,7.8526,8.1776,195933.0],["2016-12-08",8.1776,8.3768,7.9375,8.3034,254533.0],["2016-12-09",8.3349,8.3873,8.1566,8.2824,195067.0],["2016-12-12",8.1566,8.3873,8.1566,8.2929,217767.0],["2016-12-13",8.3139,8.3349,8.1713,8.2824,141667.0],["2016-12-14",8.2405,8.3034,8.0623,8.1147,185067.0],["2016-12-15",8.1147,8.2615,8.0623,8.0832,185433.0],["2016-12-16",8.1566,8.4397,8.1566,8.4082,905933.0],["2016-12-19",8.4397,8.4607,8.2615,8.3349,237633.0],["2016-12-20",8.3663,8.3873,8.23,8.3768,154700.0],["2016-12-21",8.3768,8.4187,8.0728,8.0728,382033.0],["2016-12-22",8.0728,8.1828,7.8736,7.9994,332500.0],["2016-12-23",7.9679,8.0623,7.9574,8.0308,165867.0],["2016-12-27",7.9994,8.1147,7.9994,8.0413,160467.0],["2016-12-28",8.0203,8.0623,7.905,7.9469,308567.0],["2016-12-29",7.9469,8.1147,7.9469,8.0308,247133.0],["2016-12-30",8.0308,8.23,8.0308,8.209,310900.0],["2017-01-03",8.2405,8.3558,8.1776,8.3558,257300.0],["2017-01-04",8.397,8.4287,8.3062,8.397,273100.0],["2017-01-05",8.3548,8.4234,8.3072,8.3865,199700.0],["2017-01-06",8.3653,8.4076,8.3231,8.3865,137433.0],["2017-01-09",8.3865,8.3917,8.1752,8.2175,231333.0],["2017-01-10",8.2069,8.2703,8.1541,8.2175,156967.0],["2017-01-11",8.2175,8.3442,8.2175,8.2491,228400.0],["2017-01-12",8.228,8.2703,8.133,8.1963,158867.0],["2017-01-13",8.1963,8.3125,8.1488,8.2069,135233.0],["2017-01-17",8.2175,8.34,8.1963,8.2491,193067.0],["2017-01-18",8.2808,8.3231,8.1646,8.228,190067.0],["2017-01-19",8.2175,8.2386,8.0485,8.0907,199300.0],["2017-01-20",8.0801,8.1752,8.0801,8.1118,157900.0],["2017-01-23",8.1118,8.2069,8.0801,8.1963,138367.0],["2017-01-24",8.1752,8.302,8.1435,8.2175,204067.0],["2017-01-25",8.2386,8.3336,8.2333,8.3336,288233.0],["2017-01-26",8.302,8.3548,8.2175,8.2597,230733.0],["2017-01-27",8.3231,8.3336,8.1224,8.1541,261067.0],["2017-01-30",8.1435,8.1858,7.9428,7.9956,320267.0],["2017-01-31",8.0379,8.2386,8.0379,8.1858,1140167.0],["2017-02-01",8.2069,8.397,8.2069,8.2597,399800.0],["2017-02-02",8.2491,8.3653,8.228,8.3442,320800.0],["2017-02-03",8.3865,8.4815,8.3442,8.4287,408567.0],["2017-02-06",8.4489,8.4862,8.3851,8.4702,242233.0],["2017-02-07",8.4596,8.4702,8.3106,8.3212,192267.0],["2017-02-08",8.3106,8.3904,8.268,8.3319,330800.0],["2017-02-09",8.3319,8.5021,8.3319,8.5021,322867.0],["2017-02-10",8.5021,8.6617,8.4596,8.5979,455067.0],["2017-02-13",8.6085,8.683,8.5553,8.6617,398967.0],["2017-02-14",8.566,8.6564,8.5021,8.6085,269033.0],["2017-02-15",8.5553,8.6085,8.4808,8.5766,270900.0],["2017-02-16",8.566,8.7043,8.566,8.7043,384033.0],["2017-02-17",8.7149,8.7362,8.6085,8.7362,397100.0],["2017-02-21",8.7149,8.7681,8.6298,8.7256,410867.0],["2017-02-22",8.7149,8.7681,8.5979,8.6617,242700.0],["2017-02-23",8.7256,8.7309,8.5447,8.7149,413233.0],["2017-02-24",8.6617,8.7256,8.5979,8.7149,289567.0],["2017-02-27",8.7043,8.8107,8.6298,8.7043,626700.0],["2017-02-28",8.7469,8.8107,8.7043,8.7256,505467.0],["2017-03-01",8.7788,8.9561,8.7185,8.8604,1004400.0],["2017-03-02",8.8533,8.8639,8.6309,8.6901,780100.0],["2017-03-03",8.6795,8.7717,8.6192,8.7504,793200.0],["2017-03-06",8.664,8.7211,8.4603,8.5318,581200.0],["2017-03-07",8.5068,8.5836,8.4103,8.4103,479900.0],["2017-03-08",8.4067,8.4085,8.0602,8.0816,714500.0],["2017-03-09",8.0351,8.1745,7.9887,8.0209,471500.0],["2017-03-10",8.0209,8.1888,8.0209,8.1423,485200.0],["2017-03-13",8.1423,8.3138,8.1209,8.2424,484300.0],["2017-03-14",8.2102,8.2888,8.1566,8.2424,347600.0],["2017-03-15",8.2995,8.4889,8.2638,8.4424,532600.0],["2017-03-16",8.4389,8.5068,8.421,8.4675,408500.0],["2017-03-17",8.4925,8.6497,8.4675,8.5746,3873700.0],["2017-03-20",8.5854,8.5996,8.4282,8.5068,590800.0],["2017-03-21",8.5175,8.5175,8.3996,8.4389,467600.0],["2017-03-22",8.4139,8.4996,8.3138,8.4246,463000.0],["2017-03-23",8.4103,8.5164,8.3317,8.4675,454400.0],["2017-03-24",8.4782,8.5568,8.4424,8.446,279400.0],["2017-03-27",8.4353,8.4817,8.3531,8.4174,490500.0],["2017-03-28",8.4139,8.496,8.3549,8.4925,388100.0],["2017-03-29",8.5032,8.5353,8.4532,8.5175,252500.0],["2017-03-30",8.5103,8.5461,8.4353,8.5389,328800.0],["2017-03-31",8.5175,8.6389,8.5175,8.6032,505000.0],["2017-04-03",8.5889,8.6139,8.5318,8.5925,289600.0],["2017-04-04",8.5782,8.6461,8.5675,8.6318,354500.0],["2017-04-05",8.6455,8.7139,8.5771,8.5879,330500.0],["2017-04-06",8.5735,8.7031,8.5735,8.6995,338600.0],["2017-04-07",8.6851,8.8002,8.6743,8.6959,263300.0],["2017-04-10",8.7103,8.7355,8.6239,8.6959,291600.0],["2017-04-11",8.7031,8.7643,8.6347,8.6455,481000.0],["2017-04-12",8.6455,8.6851,8.5951,8.6347,340700.0],["2017-04-13",8.6311,8.6635,8.5843,8.5987,266400.0],["2017-04-17",8.5987,8.6779,8.5951,8.6707,371800.0],["2017-04-18",8.6707,8.7247,8.6527,8.6959,261900.0],["2017-04-19",8.6923,8.7607,8.6599,8.6779,337400.0],["2017-04-20",8.7103,8.7427,8.6563,8.6995,408100.0],["2017-04-21",8.6851,8.7211,8.6599,8.6923,307700.0],["2017-04-24",8.757,8.7642,8.6023,8.6311,371300.0],["2017-04-25",8.6599,8.7355,8.6599,8.6887,317100.0],["2017-04-26",8.6887,8.7319,8.6203,8.6779,495000.0],["2017-04-27",8.6995,8.7535,8.6311,8.6383,271100.0],["2017-04-28",8.6419,8.6419,8.4727,8.5051,398200.0],["2017-05-01",8.5015,8.5879,8.4727,8.5627,218900.0],["2017-05-02",8.5699,8.5915,8.4799,8.5087,242000.0],["2017-05-03",8.4871,8.5303,8.2927,8.3179,320500.0],["2017-05-04",8.3027,8.3027,8.0307,8.0887,446500.0],["2017-05-05",8.1068,8.2265,8.0778,8.2193,281700.0],["2017-05-08",8.2193,8.2592,8.1105,8.1758,209200.0],["2017-05-09",8.1685,8.1975,7.9726,8.0379,658000.0],["2017-05-10",8.0343,8.2084,7.9835,8.1286,255900.0],["2017-05-11",8.0851,8.1141,7.9654,7.9871,365300.0],["2017-05-12",7.9654,8.0452,7.9182,7.9291,503100.0],["2017-05-15",7.9509,8.027,7.9255,7.9472,278300.0],["2017-05-16",7.9726,8.027,7.8384,7.9617,611800.0],["2017-05-17",7.9509,8.0633,7.9291,8.0089,383500.0],["2017-05-18",8.0053,8.0996,7.9545,8.0814,377000.0],["2017-05-19",8.0597,8.1395,8.0597,8.0706,318900.0],["2017-05-22",8.0633,8.1612,8.0633,8.1141,310400.0],["2017-05-23",8.1322,8.2265,8.1177,8.1758,250600.0],["2017-05-24",8.1903,8.2737,8.1903,8.2519,260900.0],["2017-05-25",8.2664,8.3208,8.2048,8.2374,254400.0],["2017-05-26",8.1903,8.2374,8.1359,8.2157,246000.0],["2017-05-30",8.1975,8.2483,8.1612,8.1612,272700.0],["2017-05-31",8.1576,8.2084,8.0923,8.1758,1010900.0],["2017-06-01",8.1141,8.2846,8.1141,8.2664,430600.0],["2017-06-02",8.2664,8.339,8.2374,8.3136,540600.0],["2017-06-05",8.2955,8.3172,8.2157,8.2193,250700.0],["2017-06-06",8.2039,8.2185,8.1235,8.1637,289200.0],["2017-06-07",8.1783,8.2478,8.1454,8.1966,257400.0],["2017-06-08",8.2039,8.2515,8.1381,8.2076,242700.0],["2017-06-09",8.1856,8.3319,8.1491,8.3026,330800.0],["2017-06-12",8.3392,8.3465,8.2917,8.3319,583600.0],["2017-06-13",8.3282,8.3538,8.2697,8.3173,247700.0],["2017-06-14",8.3173,8.3429,8.2917,8.3209,274100.0],["2017-06-15",8.2953,8.3538,8.2884,8.3246,346700.0],["2017-06-16",8.2441,8.3173,8.2368,8.2953,605800.0],["2017-06-19",8.3026,8.3136,8.2094,8.2624,208700.0],["2017-06-20",8.2405,8.2661,8.1454,8.171,234400.0],["2017-06-21",8.1856,8.277,8.1454,8.1491,223600.0],["2017-06-22",8.1491,8.1893,8.1107,8.1272,237600.0],["2017-06-23",8.1454,8.2259,8.1125,8.1308,502400.0],["2017-06-26",8.1674,8.2259,8.1491,8.1747,411300.0],["2017-06-27",8.1674,8.2039,8.0906,8.1052,412700.0],["2017-06-28",8.1272,8.3209,8.1272,8.2076,422500.0],["2017-06-29",8.2076,8.2478,8.0394,8.0796,284700.0],["2017-06-30",8.0833,8.1765,8.0613,8.1308,372600.0],["2017-07-03",8.1491,8.2844,8.1454,8.2588,280500.0],["2017-07-05",8.2507,8.3133,8.041,8.0627,375400.0],["2017-07-06",8.0296,8.0406,7.9448,7.9669,363800.0],["2017-07-07",7.978,8.0185,7.9006,8.0185,249500.0],["2017-07-10",8.0185,8.0406,7.8858,7.8858,234200.0],["2017-07-11",7.8858,7.9909,7.8822,7.9374,217800.0],["2017-07-12",8.0038,8.1549,8.0038,8.1106,347000.0],["2017-07-13",8.1069,8.1254,8.0038,8.0332,237500.0],["2017-07-14",8.0738,8.1548,8.0738,8.118,238900.0],["2017-07-17",8.1291,8.2249,8.0885,8.1806,207900.0],["2017-07-18",8.1622,8.2322,8.1254,8.1291,187300.0],["2017-07-19",8.1438,8.2654,8.1106,8.2433,300000.0],["2017-07-20",8.2507,8.2569,8.1254,8.1475,248300.0],["2017-07-21",8.2101,8.2249,8.1143,8.1585,236400.0],["2017-07-24",8.1475,8.1733,8.0885,8.118,190900.0],["2017-07-25",8.1291,8.1622,8.0738,8.1033,246600.0],["2017-07-26",8.0996,8.188,8.0996,8.1438,372100.0],["2017-07-27",8.118,8.2064,8.1033,8.1364,282100.0],["2017-07-28",8.1364,8.1917,8.1143,8.1254,130800.0],["2017-07-31",8.1327,8.1353,8.0701,8.1069,201800.0],["2017-08-01",8.1364,8.1622,8.0775,8.1217,225200.0],["2017-08-02",8.0996,8.1106,7.9927,8.0664,315000.0],["2017-08-03",8.0517,8.0701,7.9522,7.9964,353000.0],["2017-08-04",7.9882,8.0551,7.9585,7.9734,149400.0],["2017-08-07",7.9845,7.9845,7.8916,7.9325,365100.0],["2017-08-08",7.8842,8.1443,7.8322,7.9028,437400.0],["2017-08-09",7.8991,7.8991,7.7504,7.821,400200.0],["2017-08-10",7.7727,7.9622,7.7727,7.8136,332900.0],["2017-08-11",7.7541,7.8136,7.6947,7.7839,308600.0],["2017-08-14",7.7987,7.9659,7.792,7.9139,293800.0],["2017-08-15",7.9213,7.9213,7.8285,7.9102,281900.0],["2017-08-16",7.9288,8.0625,7.9139,8.0217,281300.0],["2017-08-17",8.0142,8.1034,7.9622,7.9659,339100.0],["2017-08-18",7.9065,7.9696,7.8979,7.9399,270300.0],["2017-08-21",7.9399,8.0588,7.9362,8.0217,216200.0],["2017-08-22",8.0291,8.0811,7.9919,8.0514,221500.0],["2017-08-23",8.0179,8.0848,7.9919,8.0068,242000.0],["2017-08-24",8.0068,8.1257,7.9994,8.0105,262600.0],["2017-08-25",8.0402,8.0402,7.9473,7.9622,229000.0],["2017-08-28",7.9808,8.0031,7.8879,7.9102,185800.0],["2017-08-29",7.9139,7.9325,7.8173,7.9065,240100.0],["2017-08-30",7.8991,7.9957,7.8582,7.9919,236300.0],["2017-08-31",8.0068,8.0662,7.8247,8.0477,339700.0],["2017-09-01",8.0402,8.0562,7.9734,7.9845,227600.0],["2017-09-05",7.9882,8.0737,7.9882,8.0254,239300.0],["2017-09-06",8.0662,8.174,8.0588,8.0737,301500.0],["2017-09-07",8.0917,8.1291,7.9868,7.9943,339700.0],["2017-09-08",7.9943,8.1366,7.9605,7.968,265800.0],["2017-09-11",8.0167,8.0935,7.9793,8.0355,370000.0],["2017-09-12",8.0467,8.0654,7.9493,7.9568,244200.0],["2017-09-13",7.9868,8.1029,7.9755,8.0467,291000.0],["2017-09-14",8.0355,8.1291,8.0167,8.0542,354600.0],["2017-09-15",8.0879,8.1291,8.0092,8.0804,1017000.0],["2017-09-18",8.0842,8.1628,8.0542,8.1553,296400.0],["2017-09-19",8.1666,8.1707,8.0692,8.1404,244200.0],["2017-09-20",8.1366,8.1628,8.0692,8.1066,203500.0],["2017-09-21",8.1066,8.1666,8.0879,8.0879,243700.0],["2017-09-22",8.0917,8.1329,8.0167,8.0242,195100.0],["2017-09-25",8.0242,8.1479,8.0242,8.0954,218000.0],["2017-09-26",8.1066,8.1628,8.0598,8.1029,176600.0],["2017-09-27",8.1066,8.1703,8.0317,8.1628,392200.0],["2017-09-28",8.1778,8.2153,8.0992,8.2115,311600.0],["2017-09-29",8.2078,8.2303,8.1741,8.2003,243900.0],["2017-10-02",8.2153,8.2415,8.1666,8.2228,376100.0],["2017-10-03",8.2415,8.279,8.2078,8.2715,400600.0],["2017-10-04",8.2677,8.3014,8.2228,8.2565,225300.0],["2017-10-05",8.2708,8.3804,8.2338,8.3275,322300.0],["2017-10-06",8.3011,8.3011,8.2293,8.2671,130800.0],["2017-10-09",8.2708,8.3011,8.2293,8.2482,176100.0],["2017-10-10",8.2897,8.3615,8.2633,8.3237,230900.0],["2017-10-11",8.335,8.3917,8.3071,8.3653,200100.0],["2017-10-12",8.3464,8.4446,8.3313,8.3917,317800.0],["2017-10-13",8.3917,8.4672,8.3543,8.4181,239000.0],["2017-10-16",8.4144,8.4483,8.335,8.3917,212200.0],["2017-10-17",8.3917,8.4068,8.3313,8.369,187200.0],["2017-10-18",8.3917,8.403,8.3082,8.3577,219700.0],["2017-10-19",8.3048,8.3577,8.2897,8.3237,167600.0],["2017-10-20",8.3539,8.3615,8.3086,8.3275,210000.0],["2017-10-23",8.3199,8.3728,8.2822,8.3162,311600.0],["2017-10-24",8.3086,8.3388,8.218,8.218,268300.0],["2017-10-25",8.2142,8.2746,8.1009,8.1387,196600.0],["2017-10-26",8.1878,8.2633,8.0858,8.1084,195800.0],["2017-10-27",8.1387,8.2369,8.082,8.2066,210400.0],["2017-10-30",8.1991,8.2618,8.0971,8.1122,177400.0],["2017-10-31",8.15,8.1726,8.0593,8.1575,221400.0],["2017-11-01",8.2142,8.2482,8.1349,8.1878,185800.0],["2017-11-02",8.218,8.3048,8.2131,8.2784,242100.0],["2017-11-03",8.2482,8.2859,8.173,8.2331,179600.0],["2017-11-06",8.2557,8.2935,8.2217,8.2897,178500.0],["2017-11-07",8.3537,8.3765,8.1062,8.1214,493200.0],["2017-11-08",8.091,8.2357,8.0872,8.1785,221200.0],["2017-11-09",8.1671,8.2204,8.0986,8.1405,195900.0],["2017-11-10",8.1405,8.2395,8.1405,8.1595,173000.0],["2017-11-13",8.1976,8.2623,8.1671,8.2166,209300.0],["2017-11-14",8.2357,8.2547,8.1938,8.2166,218900.0],["2017-11-15",8.1785,8.2166,8.1481,8.1557,175600.0],["2017-11-16",8.19,8.228,8.1443,8.1633,295900.0],["2017-11-17",8.1443,8.2014,8.129,8.1823,185100.0],["2017-11-20",8.1747,8.1862,8.129,8.1747,180800.0],["2017-11-21",8.1862,8.2966,8.1862,8.2509,295500.0],["2017-11-22",8.2509,8.3499,8.2471,8.3004,265000.0],["2017-11-24",8.3232,8.3347,8.2433,8.2699,69600.0],["2017-11-27",8.289,8.327,8.2635,8.2699,168500.0],["2017-11-28",8.2699,8.3156,8.2242,8.2661,224100.0],["2017-11-29",8.2661,8.3156,8.2128,8.2547,272900.0],["2017-11-30",8.3042,8.308,8.1671,8.2357,444900.0],["2017-12-01",8.209,8.2623,8.1024,8.2471,288300.0],["2017-12-04",8.2661,8.3613,8.1785,8.19,361700.0],["2017-12-05",8.1557,8.209,8.129,8.1367,286000.0],["2017-12-06",8.1557,8.1785,8.0834,8.1405,334200.0],["2017-12-07",8.1627,8.1627,8.1078,8.1397,292800.0],["2017-12-08",8.1627,8.2126,8.109,8.1282,537900.0],["2017-12-11",8.1013,8.1589,8.0821,8.0975,352400.0],["2017-12-12",8.0975,8.132,8.0668,8.1051,351000.0],["2017-12-13",8.1051,8.3067,8.0936,8.251,444400.0],["2017-12-14",8.2126,8.2856,8.1666,8.1935,295500.0],["2017-12-15",8.1935,8.2587,8.1666,8.2242,993400.0],["2017-12-18",8.2088,8.3317,8.1205,8.1397,644300.0],["2017-12-19",8.1282,8.1896,7.917,7.94,580300.0],["2017-12-20",7.9631,7.99,7.8383,7.8441,433900.0],["2017-12-21",7.8364,7.8786,7.7135,7.7788,360800.0],["2017-12-22",7.7481,7.8364,7.7442,7.7711,326100.0],["2017-12-26",7.7558,7.8633,7.7481,7.8402,327100.0],["2017-12-27",7.8594,7.94,7.8517,7.917,365200.0],["2017-12-28",7.9708,7.9942,7.9247,7.9746,343200.0],["2017-12-29",7.9746,7.9823,7.8537,7.9017,622200.0],["2018-01-02",7.9208,7.9708,7.8556,7.8978,437600.0],["2018-01-03",7.8978,7.945,7.8402,7.8556,319200.0],["2018-01-04",7.8709,7.9093,7.7788,7.7788,274900.0],["2018-01-05",7.8245,7.84,7.716,7.747,465500.0],["2018-01-08",7.7432,7.8013,7.7044,7.7548,392700.0],["2018-01-09",7.7586,7.7586,7.6812,7.685,231200.0],["2018-01-10",7.6541,7.6773,7.4798,7.5611,602700.0],["2018-01-11",7.5727,7.6463,7.5688,7.5727,356300.0],["2018-01-12",7.5882,7.6076,7.4701,7.4836,386500.0],["2018-01-16",7.5224,7.6115,7.4255,7.4333,447100.0],["2018-01-17",7.4371,7.5379,7.4371,7.4991,390900.0],["2018-01-18",7.5107,7.5301,7.2938,7.3016,571200.0],["2018-01-19",7.2977,7.3752,7.2473,7.3713,537500.0],["2018-01-22",7.3635,7.4991,7.3597,7.4565,383500.0],["2018-01-23",7.4643,7.491,7.4371,7.4643,286400.0],["2018-01-24",7.4488,7.4949,7.3403,7.3558,434200.0],["2018-01-25",7.3597,7.4023,7.2628,7.2745,453100.0],["2018-01-26",7.29,7.29,7.0692,7.1583,540500.0],["2018-01-29",7.1583,7.1583,6.9994,7.0188,461200.0],["2018-01-30",6.9917,7.0575,6.9375,7.0343,612000.0],["2018-01-31",7.073,7.1544,7.0285,7.104,663400.0],["2018-02-01",7.104,7.1544,6.8716,6.891,419100.0],["2018-02-02",6.8561,6.8561,6.6934,6.7941,537800.0],["2018-02-05",6.7748,6.7786,6.492,6.5191,731700.0],["2018-02-06",6.4378,6.6818,6.4145,6.6586,1084300.0],["2018-02-07",6.6578,6.7967,6.6128,6.6147,479100.0],["2018-02-08",6.6069,6.6226,6.3877,6.3916,608600.0],["2018-02-09",6.4308,6.468,6.282,6.419,554700.0],["2018-02-12",6.4464,6.4785,6.1764,6.419,633400.0],["2018-02-13",6.3799,6.4543,6.3603,6.4229,418100.0],["2018-02-14",6.376,6.3959,6.282,6.3134,428500.0],["2018-02-15",6.3407,6.4347,6.3212,6.4034,356200.0],["2018-02-16",6.4112,6.5365,6.4112,6.4934,381300.0],["2018-02-20",6.4856,6.5169,6.3016,6.3173,432600.0],["2018-02-21",6.3212,6.3721,6.2429,6.2507,376100.0],["2018-02-22",6.282,6.3838,6.2546,6.282,355200.0],["2018-02-23",6.3212,6.4229,6.3016,6.419,371900.0],["2018-02-26",6.4464,6.4503,6.3251,6.4229,444800.0],["2018-02-27",6.4386,6.5051,6.1294,6.1333,524000.0],["2018-02-28",6.1333,6.2586,6.1176,6.1216,600100.0],["2018-03-01",6.1255,6.2116,6.0863,6.1764,497300.0],["2018-03-02",6.149,6.2233,6.1176,6.1881,476900.0],["2018-03-05",6.5012,6.8417,6.4856,6.7713,2721800.0],["2018-03-06",6.7517,6.9279,6.6852,6.877,1823200.0],["2018-03-07",6.8406,7.1411,6.8327,7.1253,1913600.0],["2018-03-08",7.1253,7.1371,6.8801,6.9276,11465200.0],["2018-03-09",6.9513,6.9513,6.7852,6.8801,1632400.0],["2018-03-12",6.8722,6.9434,6.7734,6.8248,1007400.0],["2018-03-13",6.8683,6.8841,6.7338,6.7694,724800.0],["2018-03-14",6.7773,6.8208,6.5994,6.631,787000.0],["2018-03-15",6.6231,6.6429,6.4531,6.5678,888000.0],["2018-03-16",6.5678,6.6745,6.5124,6.6627,1838200.0],["2018-03-19",6.635,6.6548,6.4729,6.5519,510700.0],["2018-03-20",6.6033,6.722,6.5381,6.5678,663200.0],["2018-03-21",6.5717,6.6033,6.5005,6.5519,501100.0],["2018-03-22",6.5401,6.6943,6.5124,6.5757,512500.0],["2018-03-23",6.5875,6.6152,6.4136,6.4254,537700.0],["2018-03-26",6.4926,6.6073,6.4139,6.6033,564700.0],["2018-03-27",6.6192,6.6192,6.457,6.5045,808400.0],["2018-03-28",6.5322,6.7477,6.5322,6.6824,740300.0],["2018-03-29",6.7338,6.7457,6.6033,6.6745,784000.0],["2018-04-02",6.6706,6.8327,6.6488,6.7615,863400.0],["2018-04-03",6.7773,6.9553,6.7101,6.888,735400.0],["2018-04-04",6.8445,6.9711,6.8287,6.9632,583200.0],["2018-04-05",6.9744,6.9783,6.8425,6.9025,700800.0],["2018-04-06",6.8985,6.9704,6.8785,6.9104,556300.0],["2018-04-09",6.9184,6.9444,6.8385,6.8665,543800.0],["2018-04-10",6.9064,6.9704,6.8585,6.9384,422000.0],["2018-04-11",6.9344,7.0562,6.9184,7.0183,384800.0],["2018-04-12",7.0542,7.0742,6.8545,6.8905,349200.0],["2018-04-13",6.8905,6.9424,6.8425,6.9304,400900.0],["2018-04-16",6.9464,7.1022,6.9264,7.0862,321100.0],["2018-04-17",7.1341,7.2296,7.0742,7.1661,463700.0],["2018-04-18",7.1861,7.226,7.1461,7.1661,306800.0],["2018-04-19",7.1621,7.1741,7.0143,7.0542,277600.0],["2018-04-20",7.0423,7.0782,6.9784,7.0223,346900.0],["2018-04-23",7.0223,7.0878,7.0023,7.0622,285400.0],["2018-04-24",7.0982,7.1741,7.0582,7.1421,468100.0],["2018-04-25",7.1461,7.258,7.1082,7.222,559300.0],["2018-04-26",7.222,7.3339,7.1941,7.2939,494800.0],["2018-04-27",7.3099,7.5096,7.2919,7.4617,445300.0],["2018-04-30",7.4617,7.4737,7.3818,7.4337,529200.0],["2018-05-01",7.4297,7.6175,7.3858,7.5895,601100.0],["2018-05-02",7.5655,7.6295,7.4737,7.6015,556200.0],["2018-05-03",7.6015,7.6894,7.5695,7.6334,538600.0],["2018-05-04",7.6334,7.7453,7.6295,7.6894,656900.0],["2018-05-07",7.7248,7.8256,7.7047,7.7974,617900.0],["2018-05-08",7.7974,8.1442,7.7732,8.0958,811300.0],["2018-05-09",8.0837,8.1038,7.7777,7.9385,716400.0],["2018-05-10",7.9184,7.9486,7.7305,7.7531,631400.0],["2018-05-11",7.7531,7.8579,7.5999,7.6281,685600.0],["2018-05-14",7.6361,7.749,7.5317,7.5595,604700.0],["2018-05-15",7.5434,7.6035,7.358,7.3942,903400.0],["2018-05-16",7.4225,7.5112,7.4023,7.4708,640300.0],["2018-05-17",7.4991,7.5837,7.4225,7.4708,375000.0],["2018-05-18",7.5152,7.5378,7.4446,7.491,924300.0],["2018-05-21",7.5233,7.6482,7.4467,7.616,355200.0],["2018-05-22",7.616,7.6563,7.5434,7.6321,350900.0],["2018-05-23",7.6563,7.8115,7.616,7.7732,416500.0],["2018-05-24",7.7813,7.8095,7.6926,7.8055,285800.0],["2018-05-25",7.7813,7.8781,7.7732,7.87,215000.0],["2018-05-29",7.8539,7.9627,7.8216,7.9506,398200.0],["2018-05-30",7.9627,8.0474,7.9285,8.0151,381000.0],["2018-05-31",8.0151,8.0353,7.9345,7.9587,378100.0],["2018-06-01",7.9627,8.0111,7.87,7.8901,396500.0],["2018-06-04",7.9022,7.9869,7.87,7.9668,446800.0],["2018-06-05",7.9627,7.9829,7.8781,7.9264,546600.0],["2018-06-06",7.9143,7.9506,7.8418,7.9305,404800.0],["2018-06-07",7.9419,8.0029,7.9174,7.9337,284700.0],["2018-06-08",7.9419,8.009,7.893,7.9052,290300.0],["2018-06-11",7.893,7.9785,7.8849,7.9785,407700.0],["2018-06-12",7.9785,8.0843,7.9622,7.9663,390300.0],["2018-06-13",7.9825,8.0558,7.7669,7.8076,454000.0],["2018-06-14",7.8279,7.9337,7.8279,7.889,284100.0],["2018-06-15",7.9093,7.9825,7.865,7.9256,1139000.0],["2018-06-18",7.9541,8.011,7.9012,7.9825,265400.0],["2018-06-19",7.9907,8.0151,7.9215,7.95,358500.0],["2018-06-20",7.95,8.0314,7.9256,7.9947,317100.0],["2018-06-21",8.0232,8.0558,7.9585,8.0517,325500.0],["2018-06-22",8.0558,8.2389,8.0517,8.1778,592200.0],["2018-06-25",8.1534,8.304,8.1453,8.2389,464900.0],["2018-06-26",8.2389,8.3162,8.2145,8.2551,375900.0],["2018-06-27",8.2796,8.2958,8.2185,8.2633,226700.0],["2018-06-28",8.2633,8.4097,8.2022,8.3813,370600.0],["2018-06-29",8.3894,8.4138,8.308,8.3121,419800.0],["2018-07-02",8.2999,8.3829,8.1453,8.2796,411600.0],["2018-07-03",8.2958,8.4573,8.2551,8.3935,269400.0],["2018-07-05",8.3935,8.544,8.3691,8.544,314200.0],["2018-07-06",8.544,8.723,8.5399,8.723,494900.0],["2018-07-09",8.7474,8.7637,8.5155,8.5847,471900.0],["2018-07-10",8.544,8.6457,8.5115,8.5277,430500.0],["2018-07-11",8.5033,8.5603,8.4708,8.4748,381700.0],["2018-07-12",8.5356,8.5438,8.4535,8.5068,246800.0],["2018-07-13",8.5151,8.5725,8.4863,8.4945,264300.0],["2018-07-16",8.5356,8.5516,8.4822,8.4945,477600.0],["2018-07-17",8.5192,8.5971,8.4412,8.4453,370300.0],["2018-07-18",8.4453,8.4986,8.3796,8.4658,307300.0],["2018-07-19",8.4781,8.6628,8.4658,8.63,432300.0],["2018-07-20",8.6587,8.6915,8.5397,8.5602,309800.0],["2018-07-23",8.5438,8.5889,8.4822,8.552,215400.0],["2018-07-24",8.5725,8.5766,8.4535,8.552,381000.0],["2018-07-25",8.5561,8.5852,8.5068,8.552,236200.0],["2018-07-26",8.5643,8.6792,8.5643,8.63,239700.0],["2018-07-27",8.6587,8.6587,8.4166,8.4535,276000.0],["2018-07-30",8.4494,8.5438,8.433,8.511,294200.0],["2018-07-31",8.5438,8.7367,8.511,8.6833,461000.0],["2018-08-01",8.6505,8.671,8.5151,8.6176,281000.0],["2018-08-02",8.5848,8.6915,8.5725,8.6505,239500.0],["2018-08-03",8.6587,8.751,8.6373,8.7325,264400.0],["2018-08-06",8.7284,8.7572,8.6669,8.7161,334300.0],["2018-08-07",8.7408,8.7695,8.6505,8.7531,508900.0],["2018-08-08",8.7777,9.2455,8.7736,9.1183,801500.0],["2018-08-09",9.1101,9.1306,8.9521,9.0649,548600.0],["2018-08-10",9.0641,9.1427,8.9814,8.9855,449500.0],["2018-08-13",8.9855,9.0434,8.9607,9.0145,345500.0],["2018-08-14",9.0186,9.2544,9.0186,9.1344,618700.0],["2018-08-15",9.1344,9.2052,8.9524,9.1386,661600.0],["2018-08-16",8.5098,8.7249,8.4891,8.6794,5607900.0],["2018-08-17",8.7207,8.8614,8.5429,8.8283,1299800.0],["2018-08-20",8.8614,8.9566,8.8324,8.9483,687200.0],["2018-08-21",8.9566,9.0248,8.8697,8.9069,617900.0],["2018-08-22",8.8945,8.9235,8.8159,8.9235,491100.0],["2018-08-23",8.9069,8.9152,8.82,8.849,362900.0],["2018-08-24",8.8531,8.8531,8.7745,8.8118,491500.0],["2018-08-27",8.8118,8.8118,8.7125,8.7621,577100.0],["2018-08-28",8.7497,8.8407,8.729,8.8407,465000.0],["2018-08-29",8.849,9.0021,8.849,8.9152,460700.0],["2018-08-30",8.9276,8.9727,8.82,8.8945,423500.0],["2018-08-31",8.8945,8.9897,8.8945,8.9731,475800.0],["2018-09-04",8.9731,9.0062,8.8738,8.8821,402900.0],["2018-09-05",8.8738,8.9772,8.82,8.9648,272600.0],["2018-09-06",8.9855,9.0558,8.9317,8.9483,335300.0],["2018-09-07",8.9483,8.9566,8.7042,8.7538,401700.0],["2018-09-10",8.7828,8.9028,8.7787,8.8242,422400.0],["2018-09-11",8.8242,8.8242,8.7414,8.7911,370900.0],["2018-09-12",8.8153,8.8153,8.6943,8.7026,349200.0],["2018-09-13",8.7277,8.8737,8.6985,8.8153,433100.0],["2018-09-14",8.8028,8.8236,8.6776,8.8153,466100.0],["2018-09-17",8.8278,8.8716,8.7798,8.857,567700.0],["2018-09-18",8.8695,8.8758,8.7569,8.761,215100.0],["2018-09-19",8.7694,8.7694,8.494,8.5232,557000.0],["2018-09-20",8.5524,8.6734,8.4774,8.6693,447200.0],["2018-09-21",8.6484,8.6943,8.6067,8.6359,689700.0],["2018-09-24",8.615,8.615,8.4085,8.4857,457200.0],["2018-09-25",8.5066,8.5858,8.4903,8.5399,275500.0],["2018-09-26",8.5399,8.565,8.4148,8.4356,377700.0],["2018-09-27",8.4481,8.565,8.4481,8.4857,188000.0],["2018-09-28",8.4857,8.7026,8.4857,8.6985,456800.0],["2018-10-01",8.711,8.7277,8.6192,8.6317,335800.0],["2018-10-02",8.6442,8.6901,8.5274,8.5316,221400.0],["2018-10-03",8.5358,8.615,8.4794,8.4857,354900.0],["2018-10-04",8.4565,8.4857,8.177,8.1853,621000.0],["2018-10-05",8.2395,8.2479,8.0685,8.1728,467500.0],["2018-10-08",8.2396,8.4315,8.2103,8.4023,411300.0],["2018-10-09",8.4023,8.4899,8.3689,8.3981,459600.0],["2018-10-10",8.372,8.4688,8.2794,8.2878,605800.0],["2018-10-11",8.2878,8.3846,8.0016,8.0058,541700.0],["2018-10-12",8.0647,8.1784,7.8711,7.8921,523800.0],["2018-10-15",7.9006,7.9805,7.8669,7.9216,409700.0],["2018-10-16",7.9384,8.2541,7.8921,8.1952,523100.0],["2018-10-17",8.2205,8.2499,8.1236,8.2036,488900.0],["2018-10-18",8.1952,8.3425,8.1405,8.1531,267400.0],["2018-10-19",8.1489,8.2878,8.1447,8.271,321500.0],["2018-10-22",8.2878,8.3551,8.1447,8.1573,303400.0],["2018-10-23",8.1573,8.3215,8.0984,8.2752,320400.0],["2018-10-24",8.2794,8.4646,8.2331,8.4099,507100.0],["2018-10-25",8.3972,8.7213,8.3804,8.6624,669100.0],["2018-10-26",8.6372,8.6961,8.3636,8.4183,552300.0],["2018-10-29",8.4688,8.6498,8.4494,8.5909,335200.0],["2018-10-30",8.5782,8.7382,8.5105,8.6666,441400.0],["2018-10-31",8.6919,8.6919,8.452,8.5235,600000.0],["2018-11-01",8.5656,8.6582,8.4309,8.5025,451100.0],["2018-11-02",8.5446,8.5446,8.3754,8.4393,518200.0],["2018-11-05",8.4393,8.5867,8.4393,8.5109,428500.0],["2018-11-06",8.5277,8.5867,8.473,8.5782,233000.0],["2018-11-07",8.6287,9.0244,8.6077,8.9823,634000.0],["2018-11-08",8.9276,9.0412,8.856,9.0328,317600.0],["2018-11-09",9.032,9.0617,8.9004,8.9895,427300.0],["2018-11-12",9.0235,9.1211,8.981,9.0192,468400.0],["2018-11-13",9.032,9.0787,8.9004,8.9301,286700.0],["2018-11-14",8.9726,9.1169,8.9216,8.9513,286900.0],["2018-11-15",8.9089,9.0871,8.8155,9.0702,438300.0],["2018-11-16",9.0532,9.1508,8.9938,9.1338,560100.0],["2018-11-19",9.1551,9.2951,9.0956,9.1805,455000.0],["2018-11-20",9.1296,9.2187,9.1041,9.1338,454000.0],["2018-11-21",9.1253,9.2866,9.0617,9.1635,242400.0],["2018-11-23",9.1508,9.3036,9.0787,9.2484,155400.0],["2018-11-26",9.2739,9.3079,8.9301,8.9683,744200.0],["2018-11-27",9.0617,9.2017,9.0362,9.1126,1036900.0],["2018-11-28",8.5821,8.6075,8.4929,8.5439,6731000.0],["2018-11-29",8.5566,8.616,8.5057,8.5439,1432500.0],["2018-11-30",8.5524,8.5863,8.5099,8.5693,1357700.0],["2018-12-03",8.5736,8.599,8.5099,8.5566,1028100.0],["2018-12-04",8.5566,8.6288,8.3359,8.3529,1024900.0],["2018-12-06",8.3486,8.5791,8.2595,8.5778,1372200.0],["2018-12-07",8.5778,8.6075,8.442,8.4929,714500.0],["2018-12-10",8.5014,8.5481,8.2892,8.4335,833800.0],["2018-12-11",8.442,8.5269,8.4081,8.4081,582700.0],["2018-12-12",8.4886,8.5357,8.3215,8.3344,641500.0],["2018-12-13",8.3258,8.4543,8.3258,8.3258,413900.0],["2018-12-14",8.3344,8.4243,8.2744,8.3001,406300.0],["2018-12-17",8.2873,8.3901,7.9018,7.9104,935600.0],["2018-12-18",7.9446,8.1245,7.9404,8.0346,444100.0],["2018-12-19",8.0346,8.1331,7.9275,7.9318,476500.0],["2018-12-20",7.9489,8.0217,7.7035,7.7476,589100.0],["2018-12-21",7.7605,7.8504,7.4821,7.5335,1680500.0],["2018-12-24",7.5249,7.5656,7.2937,7.3108,354200.0],["2018-12-26",7.3236,7.632,7.2594,7.6277,601100.0],["2018-12-27",7.5892,7.6192,7.3493,7.5763,477700.0],["2018-12-28",7.632,7.6791,7.4778,7.5335,654000.0],["2018-12-31",7.5678,7.5806,7.375,7.5463,483700.0],["2019-01-02",7.5463,7.6063,7.3793,7.5463,424800.0],["2019-01-03",7.5249,7.7562,7.5249,7.6534,478700.0],["2019-01-04",7.7262,7.9562,7.6748,7.8804,622800.0],["2019-01-07",7.9361,8.2312,7.9232,8.1545,685800.0],["2019-01-08",8.2188,8.4072,8.2188,8.3772,703700.0],["2019-01-09",8.4072,8.4757,8.2701,8.4543,347800.0],["2019-01-10",8.3943,8.5357,8.3644,8.4457,536600.0],["2019-01-11",8.4795,8.5313,8.4276,8.4838,407200.0],["2019-01-14",8.4708,8.4751,8.3714,8.406,355000.0],["2019-01-15",8.4535,8.5214,8.4103,8.4665,359500.0],["2019-01-16",8.4795,8.7042,8.4708,8.661,388600.0],["2019-01-17",8.6307,8.8295,8.6264,8.8252,504000.0],["2019-01-18",8.8252,8.8684,8.6783,8.7344,512100.0],["2019-01-22",8.7388,8.7509,8.5659,8.6264,351600.0],["2019-01-23",8.6264,8.6869,8.5745,8.6826,304600.0],["2019-01-24",8.6912,8.7128,8.6307,8.6566,404400.0],["2019-01-25",8.6869,8.7003,8.5356,8.5616,2107600.0],["2019-01-28",8.5529,8.7344,8.5486,8.5616,4495400.0],["2019-01-29",8.5789,8.6912,8.527,8.5356,2410900.0],["2019-01-30",8.5572,8.6048,8.272,8.2979,5145700.0],["2019-01-31",8.3109,8.4103,8.138,8.38,1962500.0],["2019-02-01",8.3801,8.4838,8.3109,8.4795,1045200.0],["2019-02-04",8.4751,8.5529,8.4578,8.5529,912700.0],["2019-02-05",8.5659,8.5789,8.4406,8.527,615200.0],["2019-02-06",8.527,8.5572,8.4578,8.4578,826800.0],["2019-02-07",8.4352,8.5747,8.4046,8.5355,573100.0],["2019-02-08",8.518,8.5747,8.4744,8.5049,347600.0],["2019-02-11",8.5049,8.5311,8.4395,8.4701,461400.0],["2019-02-12",8.4657,8.4701,8.2607,8.2651,646300.0],["2019-02-13",8.2563,8.3218,8.1909,8.2912,674100.0],["2019-02-14",8.2956,8.3261,8.2258,8.2912,407100.0],["2019-02-15",8.3305,8.361,8.2651,8.313,1087200.0],["2019-02-19",8.3523,8.5049,8.3305,8.4482,1282000.0],["2019-02-20",8.4439,8.5747,8.4299,8.5486,601500.0],["2019-02-21",8.5355,8.5747,8.4788,8.5573,419700.0],["2019-02-22",8.5486,8.6314,8.5442,8.5791,690300.0],["2019-02-25",8.5922,8.6358,8.5355,8.5442,573000.0],["2019-02-26",8.5747,8.6053,8.4526,8.4788,507800.0],["2019-02-27",8.4395,8.4395,7.8507,7.8507,1613200.0],["2019-02-28",7.9336,7.9467,7.7504,7.7809,1194100.0],["2019-03-01",7.7984,7.8507,7.7286,7.8464,757900.0],["2019-03-04",7.9728,8.0077,7.8743,7.9903,870100.0],["2019-03-05",7.9816,8.0601,7.9205,7.9379,984900.0],["2019-03-06",8.0034,8.0247,7.9118,7.9336,700200.0],["2019-03-07",7.9591,8.0076,7.9063,7.9107,544800.0],["2019-03-08",7.9239,7.9812,7.7653,7.8446,603900.0],["2019-03-11",7.849,8.0252,7.849,8.0164,688000.0],["2019-03-12",8.034,8.1133,8.0208,8.1001,643900.0],["2019-03-13",8.1001,8.2322,8.1001,8.1309,698200.0],["2019-03-14",8.1573,8.1974,8.056,8.0781,527300.0],["2019-03-15",8.1309,8.2102,8.0781,8.1353,2894500.0],["2019-03-18",8.1485,8.2454,8.034,8.0913,743100.0],["2019-03-19",8.0869,8.1573,8.0428,8.1573,494800.0],["2019-03-20",8.1573,8.2807,8.0869,8.2102,527300.0],["2019-03-21",8.2102,8.4172,8.2102,8.4172,718300.0],["2019-03-22",8.3908,8.448,8.241,8.2586,646400.0],["2019-03-25",8.2498,8.2587,8.1177,8.1706,739400.0],["2019-03-26",8.1794,8.3247,8.1794,8.2983,457700.0],["2019-03-27",8.3247,8.3467,8.2454,8.3379,780300.0],["2019-03-28",8.3423,8.4921,8.3379,8.4921,527600.0],["2019-03-29",8.4965,8.4965,8.2763,8.3247,889300.0],["2019-04-01",8.3467,8.3467,8.2014,8.3379,550100.0],["2019-04-02",8.3423,8.448,8.2675,8.4348,555900.0],["2019-04-03",8.4436,8.4877,8.382,8.3864,587100.0],["2019-04-04",8.3908,8.4172,8.2586,8.3555,592900.0],["2019-04-05",8.3688,8.4613,8.3423,8.4348,495700.0],["2019-04-08",8.4304,8.4547,8.3688,8.404,495400.0],["2019-04-09",8.4172,8.4657,8.3027,8.3115,800400.0],["2019-04-10",8.3379,8.4569,8.3291,8.4304,898400.0],["2019-04-11",8.4784,8.4873,8.3184,8.3495,562200.0],["2019-04-12",8.3362,8.3806,8.2739,8.3584,318000.0],["2019-04-15",8.394,8.434,8.3584,8.3984,510500.0],["2019-04-16",8.4029,8.4251,8.2428,8.2873,560100.0],["2019-04-17",8.2962,8.3051,8.0872,8.0916,694000.0],["2019-04-18",8.1005,8.2117,8.0561,8.1628,477200.0],["2019-04-22",8.1628,8.1806,8.0383,8.1317,553400.0],["2019-04-23",8.1361,8.3451,8.1183,8.3095,551900.0],["2019-04-24",8.3362,8.4073,8.2962,8.3673,480800.0],["2019-04-25",8.3673,8.4029,8.2561,8.394,387000.0],["2019-04-26",8.4206,8.5051,8.3984,8.4829,453300.0],["2019-04-29",8.4829,8.5185,8.4384,8.4429,469100.0],["2019-04-30",8.4473,8.5496,8.4029,8.4784,629100.0],["2019-05-01",8.5096,8.5718,8.3984,8.4429,1076700.0],["2019-05-02",8.4429,8.5229,8.3584,8.4162,467200.0],["2019-05-03",8.434,8.5362,8.434,8.5318,599400.0],["2019-05-06",8.4429,8.6029,8.4429,8.5763,576900.0],["2019-05-07",8.5629,8.594,8.3851,8.4384,635200.0],["2019-05-08",8.4473,8.5407,8.3984,8.4029,612900.0],["2019-05-09",8.2695,8.3851,8.1984,8.3273,727200.0],["2019-05-10",8.3273,8.594,8.3273,8.5229,864200.0],["2019-05-13",8.4918,8.554,8.4118,8.5229,613400.0],["2019-05-14",8.5051,8.6296,8.4718,8.6252,703400.0],["2019-05-15",8.5851,8.7363,8.5851,8.6741,703000.0],["2019-05-16",8.6652,8.7719,8.6452,8.7052,515800.0],["2019-05-17",8.6696,8.723,8.6029,8.6207,1325600.0],["2019-05-20",8.5718,8.6029,8.434,8.4784,446600.0],["2019-05-21",8.4918,8.5496,8.4473,8.4696,533700.0],["2019-05-22",8.4784,8.4962,8.4251,8.4651,404400.0],["2019-05-23",8.4384,8.4429,8.3406,8.3806,502500.0],["2019-05-24",8.394,8.4495,8.3406,8.3762,386600.0],["2019-05-28",8.3806,8.4251,8.2606,8.3317,1222200.0],["2019-05-29",8.3317,8.354,8.1494,8.1806,467500.0],["2019-05-30",8.1984,8.2517,8.1806,8.2117,515900.0],["2019-05-31",8.1806,8.265,8.1228,8.185,476800.0],["2019-06-03",8.2072,8.2473,8.1317,8.1761,469800.0],["2019-06-04",8.2072,8.2206,8.0307,8.2117,471300.0],["2019-06-05",8.2339,8.3717,8.1779,8.3673,381000.0],["2019-06-06",8.3629,8.4118,8.3139,8.3762,311400.0],["2019-06-07",8.4251,8.4651,8.394,8.4251,373300.0],["2019-06-10",8.4473,8.4562,8.3717,8.4251,364700.0],["2019-06-11",8.4295,8.5362,8.4029,8.5362,499800.0],["2019-06-12",8.5407,8.6607,8.5296,8.6207,639300.0],["2019-06-13",8.6296,8.6563,8.5896,8.6474,380400.0],["2019-06-14",8.6474,8.7794,8.6452,8.7096,501300.0],["2019-06-17",8.7096,8.7763,8.6403,8.7763,396400.0],["2019-06-18",8.8252,8.9186,8.7585,8.843,513800.0],["2019-06-19",8.8119,8.9631,8.7763,8.9141,465300.0],["2019-06-20",8.9142,8.9875,8.8968,8.9319,451500.0],["2019-06-21",8.8741,8.8919,8.7274,8.8074,907500.0],["2019-06-24",8.8519,8.8741,8.6652,8.6741,529900.0],["2019-06-25",8.6963,8.7274,8.5985,8.5985,477800.0],["2019-06-26",8.6163,8.6207,8.4073,8.4295,515000.0],["2019-06-27",8.4473,8.5807,8.4473,8.5585,484100.0],["2019-06-28",8.5585,8.7719,8.5585,8.723,2022000.0],["2019-07-01",8.7674,8.7852,8.6252,8.7763,850300.0],["2019-07-02",8.7763,8.9141,8.7763,8.8919,685100.0],["2019-07-03",8.923,9.0075,8.8964,8.9542,372200.0],["2019-07-05",8.9097,8.9631,8.8341,8.9453,638000.0],["2019-07-08",8.9453,9.0013,8.8964,8.9719,840100.0],["2019-07-09",8.9719,9.0031,8.9408,8.9764,735500.0],["2019-07-10",9.0691,9.0691,8.9321,8.9504,720700.0],["2019-07-11",8.996,9.0097,8.6581,8.6946,822000.0],["2019-07-12",8.7038,8.8339,8.7015,8.722,626100.0],["2019-07-15",8.7586,8.7768,8.5348,8.6261,732700.0],["2019-07-16",8.6307,8.7494,8.6138,8.6901,499600.0],["2019-07-17",8.7038,8.7266,8.5736,8.649,422300.0],["2019-07-18",8.6764,8.7083,8.5668,8.6946,378200.0],["2019-07-19",8.6764,8.7814,8.5896,8.5896,650900.0],["2019-07-22",8.6307,8.6672,8.5028,8.512,310700.0],["2019-07-23",8.5211,8.7038,8.512,8.7038,373300.0],["2019-07-24",8.7175,8.7631,8.6535,8.7494,327900.0],["2019-07-25",8.7449,8.8225,8.6855,8.8134,402200.0],["2019-07-26",8.8362,8.8773,8.7883,8.8271,369900.0],["2019-07-29",8.8727,8.9504,8.8307,8.8545,389500.0],["2019-07-30",8.8453,8.9618,8.8453,8.9458,335400.0],["2019-07-31",8.9458,9.0148,8.8225,8.9138,677100.0],["2019-08-01",8.9367,9.0919,8.8919,9.0508,789900.0],["2019-08-02",9.0189,9.0417,8.8727,8.9367,460000.0],["2019-08-05",8.9047,8.9047,8.6033,8.7631,759800.0],["2019-08-06",8.7951,8.9823,8.7951,8.9412,636600.0],["2019-08-07",8.8864,9.2746,8.8042,9.1833,1463200.0],["2019-08-08",9.133,9.133,8.9764,9.1239,418600.0],["2019-08-09",9.0965,9.1102,8.996,9.0828,486800.0],["2019-08-12",9.0782,9.0782,8.9321,8.9321,282000.0],["2019-08-13",8.9412,8.9983,8.8682,8.9458,527300.0],["2019-08-14",8.891,8.9161,8.7586,8.8408,422500.0],["2019-08-15",8.8545,8.9412,8.8225,8.8773,388700.0],["2019-08-16",8.9001,9.0417,8.8819,9.0097,287000.0],["2019-08-19",9.0508,9.0737,8.996,9.0234,266700.0],["2019-08-20",9.0234,9.0417,8.9367,8.9412,275000.0],["2019-08-21",8.9549,8.9641,8.8476,8.891,321700.0],["2019-08-22",8.891,8.9778,8.8179,8.9275,262600.0],["2019-08-23",8.891,8.9504,8.722,8.7449,441400.0],["2019-08-26",8.7951,8.8316,8.7403,8.7905,235200.0],["2019-08-27",8.8179,8.891,8.6992,8.7083,392500.0],["2019-08-28",8.7129,8.7883,8.6764,8.7586,308000.0],["2019-08-29",8.7768,8.859,8.7723,8.8408,227700.0],["2019-08-30",8.8408,8.8499,8.754,8.7586,203500.0],["2019-09-03",8.7631,8.8499,8.7449,8.8088,344100.0],["2019-09-04",8.8225,8.8956,8.8134,8.8636,178000.0],["2019-09-05",8.8636,8.9412,8.786,8.8682,293300.0],["2019-09-06",8.8819,8.9321,8.8499,8.8773,245100.0],["2019-09-09",8.8773,8.9846,8.8179,8.9549,543500.0],["2019-09-10",8.9869,9.0371,8.923,9.0371,357300.0],["2019-09-11",9.0371,9.0874,8.9047,9.0326,1345800.0],["2019-09-12",9.0554,9.0645,8.9823,9.0097,725300.0],["2019-09-13",8.996,9.133,8.9732,8.9869,1512000.0],["2019-09-16",8.996,9.0782,8.9686,9.0006,949400.0],["2019-09-17",9.0006,9.0463,8.9047,9.0006,1877600.0],["2019-09-18",9.0645,9.0874,8.9184,8.9686,589300.0],["2019-09-19",8.996,9.0417,8.8545,8.8545,2577900.0],["2019-09-20",8.859,9.0189,8.859,8.9001,1455900.0],["2019-09-23",8.9093,8.9641,8.9024,8.9093,799700.0],["2019-09-24",8.9321,8.9732,8.8088,8.8362,685100.0],["2019-09-25",8.8408,8.9047,8.7905,8.8864,465600.0],["2019-09-26",8.8819,9.0052,8.8819,8.9595,469300.0],["2019-09-27",8.9504,8.9869,8.8545,8.8864,443500.0],["2019-09-30",8.8864,8.9686,8.8727,8.9047,445000.0],["2019-10-01",8.9047,8.9504,8.7905,8.8179,410500.0],["2019-10-02",8.8088,8.8682,8.7266,8.8088,372900.0],["2019-10-03",8.7905,8.9093,8.6992,8.7768,832400.0],["2019-10-04",8.8042,8.8819,8.7768,8.8682,475800.0],["2019-10-07",8.859,8.9458,8.8179,8.9412,730500.0],["2019-10-08",8.9458,8.9549,8.8636,8.9138,436300.0],["2019-10-09",8.9138,8.9823,8.8545,8.8727,492600.0],["2019-10-10",8.9211,8.9821,8.8319,8.8319,630800.0],["2019-10-11",8.8741,8.9774,8.846,8.9117,583200.0],["2019-10-14",8.9587,8.9774,8.8694,8.907,357500.0],["2019-10-15",8.9211,9.0197,8.9211,8.9962,571500.0],["2019-10-16",8.9962,9.0197,8.9446,8.9727,387800.0],["2019-10-17",8.9915,9.0432,8.9774,9.0385,446600.0],["2019-10-18",9.0385,9.0948,9.0056,9.0948,343400.0],["2019-10-21",9.076,9.1512,9.0385,9.123,461000.0],["2019-10-22",9.1089,9.1263,9.0197,9.0666,329600.0],["2019-10-23",9.1089,9.1089,9.022,9.0901,324600.0],["2019-10-24",9.0901,9.1418,9.0338,9.0901,293500.0],["2019-10-25",9.0901,9.0995,9.0291,9.076,342400.0],["2019-10-28",9.0854,9.1418,9.0807,9.1136,282600.0],["2019-10-29",9.1136,9.1559,9.0643,9.0854,525400.0],["2019-10-30",9.0948,9.1934,9.0901,9.1559,352700.0],["2019-10-31",9.1559,9.2005,9.1183,9.1465,411100.0],["2019-11-01",9.1465,9.1699,9.0901,9.1606,515900.0],["2019-11-04",9.1793,9.2028,9.1183,9.1887,472500.0],["2019-11-05",9.1887,9.1981,9.0573,9.0713,423900.0],["2019-11-06",9.0713,9.1089,8.9915,9.0713,487600.0],["2019-11-07",9.0713,9.123,9.015,9.0244,651400.0],["2019-11-08",9.0573,9.292,9.0385,9.2545,760400.0],["2019-11-11",9.2169,9.2451,8.9962,9.0901,506900.0],["2019-11-12",9.0432,9.1418,9.0103,9.0901,418500.0],["2019-11-13",9.0526,9.1512,9.015,9.1371,536300.0],["2019-11-14",9.1512,9.2685,9.1324,9.2545,503000.0],["2019-11-15",9.2498,9.3202,9.1582,9.2967,643100.0],["2019-11-18",9.3202,9.3578,9.2873,9.2967,639300.0],["2019-11-19",9.3108,9.3906,9.2967,9.3437,614400.0],["2019-11-20",9.339,9.3906,9.2685,9.292,743700.0],["2019-11-21",9.2873,9.3484,9.2404,9.2779,517100.0],["2019-11-22",9.3155,9.3554,9.2216,9.2779,1304500.0],["2019-11-25",9.3296,9.4141,9.3014,9.4,562400.0],["2019-11-26",9.4047,9.5338,9.3953,9.4986,770300.0],["2019-11-27",9.4845,9.6489,9.4845,9.6301,440900.0],["2019-11-29",9.6254,9.6817,9.555,9.5737,319500.0],["2019-12-02",9.5597,9.616,9.4892,9.508,778000.0],["2019-12-03",9.4798,9.5949,9.4564,9.569,517200.0],["2019-12-04",9.5831,9.6723,9.5315,9.5503,517300.0],["2019-12-05",9.5362,9.5597,9.4188,9.5362,621200.0],["2019-12-06",9.5644,9.6536,9.555,9.5737,461600.0],["2019-12-09",9.6066,9.6723,9.569,9.6489,646700.0],["2019-12-10",9.6489,9.67,9.5737,9.6207,550400.0],["2019-12-11",9.6254,9.6676,9.4658,9.4798,545700.0],["2019-12-12",9.4611,9.5409,9.3249,9.3249,570200.0],["2019-12-13",9.3296,9.3906,9.2263,9.3249,528300.0],["2019-12-16",9.3249,9.4517,9.3249,9.4329,751600.0],["2019-12-17",9.4376,9.4845,9.3953,9.4517,860200.0],["2019-12-18",9.4611,9.5864,9.4611,9.5221,799900.0],["2019-12-19",9.5456,9.5761,9.5127,9.5597,521500.0],["2019-12-20",9.5597,9.5996,9.4611,9.4751,2626400.0],["2019-12-23",9.5127,9.5315,9.3484,9.3765,473000.0],["2019-12-24",9.3718,9.4,9.3437,9.3718,246500.0],["2019-12-26",9.3625,9.4423,9.3343,9.3671,328000.0],["2019-12-27",9.3859,9.4329,9.3578,9.4094,519500.0],["2019-12-30",9.4,9.447,9.3671,9.447,342000.0],["2019-12-31",9.4282,9.5409,9.4141,9.5221,715600.0],["2020-01-02",9.5644,9.5737,9.3953,9.4986,604800.0],["2020-01-03",9.4845,9.6864,9.4751,9.6489,690300.0],["2020-01-06",9.6254,9.7099,9.6113,9.6207,572700.0],["2020-01-07",9.5831,9.6348,9.5409,9.5737,500400.0],["2020-01-08",9.5784,9.6559,9.562,9.6301,664900.0],["2020-01-09",9.6301,9.7146,9.6207,9.663,874200.0],["2020-01-10",9.6644,9.703,9.5102,9.5728,942500.0],["2020-01-13",9.6162,9.7126,9.5921,9.6933,534000.0],["2020-01-14",9.6885,9.7704,9.6596,9.7608,565000.0],["2020-01-15",9.8042,9.8524,9.7656,9.7994,433500.0],["2020-01-16",9.8138,9.8909,9.7849,9.8235,466400.0],["2020-01-17",9.8427,9.8813,9.7945,9.862,496700.0],["2020-01-21",9.8572,9.8958,9.809,9.8717,596200.0],["2020-01-22",9.8861,9.8958,9.7897,9.8379,352800.0],["2020-01-23",9.8379,9.9102,9.8235,9.9054,464200.0],["2020-01-24",9.915,9.9199,9.8235,9.8813,350500.0],["2020-01-27",9.8235,9.9391,9.8235,9.915,477100.0],["2020-01-28",9.9199,10.0934,9.8765,10.0307,475900.0],["2020-01-29",10.0259,10.0982,9.9777,10.0452,390100.0],["2020-01-30",10.0259,10.0982,10.009,10.0934,496200.0],["2020-01-31",10.0886,10.132,9.9873,9.9922,1313900.0],["2020-02-03",9.9922,10.0621,9.9632,10.0355,716900.0],["2020-02-04",10.0307,10.1609,10.0115,10.0934,433500.0],["2020-02-05",10.0934,10.1609,10.0548,10.1223,515400.0],["2020-02-06",10.132,10.2525,10.1223,10.132,509500.0],["2020-02-07",10.1223,10.1223,9.9175,9.944,518900.0],["2020-02-10",10.0548,10.2091,10.0356,10.1994,413500.0],["2020-02-11",10.1994,10.2717,10.1826,10.2573,327700.0],["2020-02-12",10.2476,10.3874,10.2139,10.291,405800.0],["2020-02-13",10.2814,10.3971,10.279,10.373,380400.0],["2020-02-14",10.3874,10.4501,10.3465,10.4453,324600.0],["2020-02-18",10.4308,10.4549,10.3151,10.3826,326800.0],["2020-02-19",10.3922,10.4115,10.2284,10.2958,338200.0],["2020-02-20",10.2958,10.4212,10.2621,10.4067,356800.0],["2020-02-21",10.4308,10.4645,10.3681,10.4308,336900.0],["2020-02-24",10.2814,10.3633,10.2284,10.2958,472200.0],["2020-02-25",10.2669,10.3151,9.8876,9.944,690000.0],["2020-02-26",9.944,10.0727,9.8235,9.8427,863400.0],["2020-02-27",9.674,9.7656,9.0908,9.0956,975800.0],["2020-02-28",8.9173,8.9366,8.5461,8.8932,1586600.0],["2020-03-02",8.9173,9.1776,8.8643,9.139,867100.0],["2020-03-03",9.2258,9.4957,9.1438,9.192,831500.0],["2020-03-04",9.3077,9.5728,9.3077,9.5632,508800.0],["2020-03-05",9.462,9.4812,9.2113,9.3511,531800.0],["2020-03-06",9.1679,9.3897,8.9944,9.3511,465600.0],["2020-03-09",8.8402,8.8643,8.3991,8.4304,902200.0],["2020-03-10",8.6232,8.9125,8.4974,8.898,743900.0],["2020-03-11",8.71,8.7582,7.7132,7.8376,910600.0],["2020-03-12",7.3314,7.3893,6.3096,6.3337,1088900.0],["2020-03-13",6.7096,7.1194,6.0734,7.1194,1092400.0],["2020-03-16",6.7482,6.7482,5.842,5.9336,947000.0],["2020-03-17",6.1264,6.6422,5.6661,5.8806,1203300.0],["2020-03-18",5.5432,5.6058,4.2899,4.3478,1448100.0],["2020-03-19",4.3622,5.5817,4.2273,5.5287,1186200.0],["2020-03-20",5.6203,6.3915,5.6155,5.9336,1686300.0],["2020-03-23",5.9336,6.0107,5.3937,5.601,784600.0],["2020-03-24",5.842,6.2662,5.7938,6.218,864600.0],["2020-03-25",6.2758,7.0374,6.0811,6.4445,856200.0],["2020-03-26",6.5506,7.4182,6.4879,7.2881,751200.0],["2020-03-27",7.0085,7.2158,6.5506,6.6181,801000.0],["2020-03-30",6.5217,6.5891,6.1312,6.565,955700.0],["2020-03-31",6.5409,6.5795,5.9963,6.4445,917000.0],["2020-04-01",6.0252,6.112,5.4902,5.6348,763300.0],["2020-04-02",5.601,5.9095,5.3696,5.6878,601800.0],["2020-04-03",5.6637,5.7119,5.1094,5.3022,877600.0],["2020-04-06",5.5817,6.0878,5.5817,6.0011,778200.0],["2020-04-07",6.3048,6.7289,5.9914,6.1409,847700.0],["2020-04-08",6.2228,6.5699,6.1698,6.4156,852700.0],["2020-04-09",6.5896,7.1511,6.4355,6.8331,971000.0],["2020-04-13",6.9076,6.93,6.4206,6.8331,1065300.0],["2020-04-14",7.1064,7.2505,6.9051,7.0865,1003100.0],["2020-04-15",6.7983,6.8778,6.6069,6.7983,1029200.0],["2020-04-16",6.8331,6.9672,6.2019,6.3013,763200.0],["2020-04-17",6.5945,6.9871,6.3709,6.3957,686400.0],["2020-04-20",6.192,6.3659,6.1125,6.1622,628700.0],["2020-04-21",6.1274,6.2765,6.0032,6.2268,613000.0],["2020-04-22",6.3759,6.5249,6.0777,6.1622,495100.0],["2020-04-23",6.2069,6.3759,6.0777,6.1522,370300.0],["2020-04-24",6.1771,6.2914,6.1174,6.2119,358200.0],["2020-04-27",6.2715,6.7983,6.2367,6.6939,634800.0],["2020-04-28",7.002,7.1958,6.8927,6.9871,678700.0],["2020-04-29",7.3052,7.6729,7.2217,7.5586,590000.0],["2020-04-30",7.325,7.3598,7.012,7.1511,868000.0],["2020-05-01",6.8728,6.9573,6.5965,6.8331,527300.0],["2020-05-04",6.6989,6.753,6.4902,6.6293,526800.0],["2020-05-05",6.7635,6.9523,6.5448,6.5846,650500.0],["2020-05-06",6.5846,6.8678,6.4653,6.5448,1146500.0],["2020-05-07",6.7784,6.9175,6.6591,6.7635,690500.0],["2020-05-08",6.9076,7.0567,6.848,7.0318,729600.0],["2020-05-11",6.9623,7.002,6.6467,6.7237,638700.0],["2020-05-12",6.8082,6.848,6.3858,6.3908,552100.0],["2020-05-13",6.3858,6.4007,6.0926,6.2616,637300.0],["2020-05-14",6.1174,6.4554,5.8889,6.4305,765100.0],["2020-05-15",6.356,6.4305,6.1522,6.351,1709400.0],["2020-05-18",6.8231,7.0169,6.5349,6.9424,801800.0],["2020-05-19",6.843,6.9474,6.7063,6.7734,397500.0],["2020-05-20",6.8927,6.9722,6.7834,6.9474,424300.0],["2020-05-21",6.9474,7.0418,6.848,6.8877,372100.0],["2020-05-22",6.9126,6.9747,6.7237,6.9175,313000.0],["2020-05-26",7.1113,7.4692,7.089,7.3847,476900.0],["2020-05-27",7.6033,7.7027,7.1909,7.3499,725900.0],["2020-05-28",7.494,7.5884,7.0418,7.1064,683900.0],["2020-05-29",7.0269,7.161,6.7883,6.9722,1312400.0],["2020-06-01",6.9821,7.2853,6.9225,7.1113,617100.0],["2020-06-02",7.2604,7.3996,7.1362,7.1909,781000.0],["2020-06-03",7.4294,7.8319,7.3613,7.7027,774000.0],["2020-06-04",7.6083,7.8767,7.4741,7.8021,1049200.0],["2020-06-05",8.1251,8.5083,8.1251,8.2146,816200.0],["2020-06-08",8.3885,8.6966,8.3885,8.6767,516600.0],["2020-06-09",8.4134,8.478,8.0854,8.2891,772200.0],["2020-06-10",8.2195,8.2494,7.8319,7.9512,451400.0],["2020-06-11",7.7574,7.7574,7.2455,7.3002,934100.0],["2020-06-12",7.7226,7.7773,7.4542,7.7027,540700.0],["2020-06-15",7.4542,8.3239,7.4145,8.2195,1077000.0],["2020-06-16",8.5923,8.6618,8.2494,8.473,708000.0],["2020-06-17",8.4978,8.5475,8.2891,8.4034,657800.0],["2020-06-18",8.2593,8.6718,8.1947,8.5873,910200.0],["2020-06-19",8.6171,8.6469,8.2692,8.2891,3945700.0],["2020-06-22",8.1947,8.2096,7.8965,8.1152,589600.0],["2020-06-23",8.2295,8.2295,8.0158,8.1152,564300.0],["2020-06-24",7.9512,7.9661,7.4592,7.6928,550300.0],["2020-06-25",7.6033,7.986,7.5884,7.976,445300.0],["2020-06-26",7.9263,7.9512,7.6928,7.9413,811600.0],["2020-06-29",8.0307,8.1549,7.9263,8.1549,475900.0],["2020-06-30",8.1947,8.3289,8.0953,8.314,556900.0],["2020-07-01",8.2991,8.468,8.1748,8.3289,474200.0],["2020-07-02",8.5177,8.5724,8.2692,8.2991,351800.0],["2020-07-06",8.5923,8.6097,8.3885,8.4481,464400.0],["2020-07-07",8.4034,8.4332,8.2345,8.2941,519000.0],["2020-07-08",8.2692,8.3637,8.1599,8.3637,358000.0],["2020-07-09",8.314,8.3537,8.0705,8.1649,454700.0],["2020-07-10",8.1751,8.282,8.0477,8.2362,582800.0],["2020-07-13",8.3075,8.3126,8.0732,8.0885,426400.0],["2020-07-14",8.0834,8.3228,8.0579,8.2769,445500.0],["2020-07-15",8.4247,8.5011,8.2413,8.3635,477100.0],["2020-07-16",8.3584,8.3788,8.1904,8.2515,401000.0],["2020-07-17",8.2922,8.3992,8.1292,8.3686,329700.0],["2020-07-20",8.3228,8.3253,8.1038,8.2158,430800.0],["2020-07-21",8.3483,8.4552,8.2362,8.3788,565700.0],["2020-07-22",8.3788,8.4858,8.2871,8.4654,321600.0],["2020-07-23",8.3839,8.5112,8.3024,8.4043,356500.0],["2020-07-24",8.389,8.4654,8.1649,8.1802,231800.0],["2020-07-27",8.1496,8.3788,8.0019,8.3737,295600.0],["2020-07-28",8.3177,8.4756,8.2362,8.4094,254000.0],["2020-07-29",8.4909,8.6335,8.4094,8.6335,299000.0],["2020-07-30",8.4501,8.5367,8.3737,8.5011,192500.0],["2020-07-31",8.4654,8.4858,8.2311,8.4807,474400.0],["2020-08-03",8.4399,8.4552,8.2107,8.3533,276000.0],["2020-08-04",8.3228,8.5418,8.2871,8.5112,352900.0],["2020-08-05",8.6029,8.7506,8.3686,8.6895,489800.0],["2020-08-06",8.7608,8.8525,8.659,8.7201,351300.0],["2020-08-07",8.7608,8.9493,8.6844,8.9442,383500.0],["2020-08-10",9.0257,9.1581,8.9798,9.0766,402600.0],["2020-08-11",9.1683,9.2651,9.0308,9.0715,381800.0],["2020-08-12",9.1632,9.2396,9.0766,9.2243,258600.0],["2020-08-13",9.153,9.2447,9.0053,9.0308,169200.0],["2020-08-14",8.9951,9.097,8.9187,8.9798,267100.0],["2020-08-17",8.9798,9.0766,8.9187,9.0562,175900.0],["2020-08-18",9.0308,9.0308,8.8678,8.9085,216400.0],["2020-08-19",8.8729,8.9646,8.7404,8.7914,359500.0],["2020-08-20",8.7201,9.0053,8.6793,8.9238,359400.0],["2020-08-21",8.9187,9.0053,8.7252,8.878,343400.0],["2020-08-24",8.8882,9.0486,8.7354,9.041,288200.0],["2020-08-25",9.097,9.1734,8.9493,9.0359,278700.0],["2020-08-26",9.0359,9.097,8.8831,8.9747,271100.0],["2020-08-27",8.9798,9.1377,8.9493,9.0817,271300.0],["2020-08-28",9.1479,9.1479,8.9747,9.0562,269600.0],["2020-08-31",9.0308,9.0664,8.8882,8.9136,402800.0],["2020-09-01",8.8118,8.9467,8.6691,8.8983,273400.0],["2020-09-02",8.8729,9.0562,8.8118,9.0359,209600.0],["2020-09-03",9.0715,9.1632,8.8449,8.9136,305200.0],["2020-09-04",8.9951,9.0715,8.7608,8.9187,241800.0],["2020-09-08",8.8882,8.9493,8.7252,8.8168,266100.0],["2020-09-09",8.878,9.041,8.8576,8.9544,310400.0],["2020-09-10",8.9544,8.9951,8.8525,8.8576,246900.0],["2020-09-11",8.9187,8.9187,8.7099,8.7506,245200.0],["2020-09-14",8.8168,9.0002,8.7608,8.9289,448900.0],["2020-09-15",8.9747,9.0002,8.8169,8.8678,405900.0],["2020-09-16",8.9136,8.9951,8.8321,8.8525,485100.0],["2020-09-17",8.7303,8.827,8.6131,8.6335,499000.0],["2020-09-18",8.7099,8.7506,8.4807,8.5112,1471100.0],["2020-09-21",8.3941,8.3941,7.9662,8.0579,671900.0],["2020-09-22",8.0885,8.3737,8.0885,8.1445,399300.0],["2020-09-23",8.0936,8.2005,7.7116,7.7167,615800.0],["2020-09-24",7.7523,7.9606,7.681,7.7523,449200.0],["2020-09-25",7.7472,7.8949,7.6963,7.844,427800.0],["2020-09-28",7.9662,8.389,7.9484,8.2617,443900.0],["2020-09-29",8.2566,8.2566,8.007,8.0681,316100.0],["2020-09-30",8.0528,8.2617,7.9917,8.0987,488000.0],["2020-10-01",8.1394,8.389,8.1292,8.3788,481700.0],["2020-10-02",8.2464,8.5927,8.1954,8.5061,361400.0],["2020-10-05",8.5571,8.608,8.4705,8.5112,325100.0],["2020-10-06",8.5826,8.7354,8.4552,8.5214,666000.0],["2020-10-07",8.5673,8.6182,8.4705,8.496,581400.0],["2020-10-08",8.5168,8.6995,8.4751,8.6682,319000.0],["2020-10-09",8.7569,8.7757,8.4542,8.496,307200.0],["2020-10-12",8.4594,8.6264,8.4281,8.5481,320400.0],["2020-10-13",8.4542,8.5429,8.3864,8.4438,321300.0],["2020-10-14",8.4125,8.4803,8.2037,8.2037,337300.0],["2020-10-15",8.1567,8.4892,8.1411,8.3968,318100.0],["2020-10-16",8.3655,8.3655,8.1202,8.162,384500.0],["2020-10-19",8.162,8.2089,7.9637,7.9741,314000.0],["2020-10-20",8.0419,8.1599,7.9845,8.0263,231800.0],["2020-10-21",8.0106,8.0263,7.9115,7.9689,270300.0],["2020-10-22",7.948,8.1594,7.948,8.1359,275800.0],["2020-10-23",8.2089,8.2977,8.1515,8.2716,255000.0],["2020-10-26",8.1463,8.1463,7.8937,7.9584,205000.0],["2020-10-27",7.9845,8.0211,7.5879,7.5931,708900.0],["2020-10-28",7.4992,7.5775,7.4157,7.4627,395200.0],["2020-10-29",7.3948,7.5775,7.28,7.5096,376100.0],["2020-10-30",7.5044,7.6036,7.3531,7.4261,379000.0],["2020-11-02",7.5149,7.6244,7.4574,7.6192,303600.0],["2020-11-03",7.7445,7.8749,7.6766,7.8332,262300.0],["2020-11-04",7.7706,7.8332,7.5723,7.6401,240500.0],["2020-11-05",7.8019,7.8551,7.6401,7.7184,244100.0],["2020-11-06",7.7184,7.7758,7.4053,7.447,347700.0],["2020-11-09",7.9167,8.5534,7.8906,8.115,641800.0],["2020-11-10",8.162,8.663,8.1202,8.6108,607700.0],["2020-11-11",8.6108,8.6108,8.3394,8.4542,271600.0],["2020-11-12",8.3864,8.3916,8.1724,8.2924,401300.0],["2020-11-13",8.402,8.6473,8.3916,8.616,412500.0],["2020-11-16",8.8404,8.9891,8.7569,8.8874,381000.0],["2020-11-17",8.7621,8.8874,8.6212,8.7778,297200.0],["2020-11-18",8.783,8.9709,8.6995,8.6995,344300.0],["2020-11-19",8.6995,8.7778,8.569,8.7621,299800.0],["2020-11-20",8.6577,8.7204,8.5742,8.663,341300.0],["2020-11-23",8.7569,9.1013,8.7125,8.9239,471700.0],["2020-11-24",9.0752,9.3518,9.07,9.1848,384200.0],["2020-11-25",9.1379,9.1379,8.8821,8.9343,314000.0],["2020-11-27",8.9343,8.9343,8.7621,8.8613,182200.0],["2020-11-30",8.8091,8.9025,8.6838,8.7099,322900.0],["2020-12-01",8.8091,8.9839,8.7517,8.8665,293900.0],["2020-12-02",8.8404,8.9239,8.7569,8.8352,315100.0],["2020-12-03",8.8926,9.0152,8.856,8.9082,260000.0],["2020-12-04",9.0283,9.1848,9.0126,9.1326,257800.0],["2020-12-07",9.1065,9.2318,9.0283,9.1326,405700.0],["2020-12-08",9.0335,9.1796,9.0335,9.0439,239400.0],["2020-12-09",9.0909,9.1326,8.9082,8.9969,384800.0],["2020-12-10",8.9082,8.9813,8.8691,8.9343,220700.0],["2020-12-11",8.8665,8.9395,8.7465,8.8091,230200.0],["2020-12-14",8.8613,8.9969,8.7699,8.7934,410800.0],["2020-12-15",8.8665,9.1744,8.8195,9.1692,363400.0],["2020-12-16",9.1692,9.2631,9.0596,9.1483,424000.0],["2020-12-17",9.1587,9.2527,9.1008,9.2422,370100.0],["2020-12-18",9.1744,9.2474,8.7412,8.9291,2011500.0],["2020-12-21",8.8039,8.9656,8.6838,8.8143,491600.0],["2020-12-22",8.8143,8.8143,8.6212,8.7882,403300.0],["2020-12-23",8.8717,8.9709,8.7334,8.7465,372800.0],["2020-12-24",8.7725,8.8717,8.6995,8.8613,105700.0],["2020-12-28",8.8508,9.0283,8.8352,8.9187,347800.0],["2020-12-29",8.9291,8.9448,8.7725,8.8404,345000.0],["2020-12-30",8.8456,8.9761,8.8247,8.9082,277000.0],["2020-12-31",8.8874,9.1065,8.8717,8.9448,323700.0],["2021-01-04",8.9761,9.0366,8.7882,8.8456,499000.0],["2021-01-05",8.8717,9.0022,8.8456,8.8508,540400.0],["2021-01-06",8.9343,9.0909,8.7725,8.8926,2158600.0],["2021-01-07",8.8978,8.95,8.83,8.9291,674000.0],["2021-01-08",8.9665,8.9986,8.7902,8.9077,459200.0],["2021-01-11",8.7848,8.8383,8.6512,8.7314,419200.0],["2021-01-12",8.7635,8.9451,8.7367,8.9398,392000.0],["2021-01-13",8.9505,9.0787,8.9505,9.0574,396200.0],["2021-01-14",9.0841,9.1696,9.0253,9.0574,528200.0],["2021-01-15",9.0574,9.1108,9.0146,9.0627,490600.0],["2021-01-19",9.052,9.0841,8.9719,9.0467,446400.0],["2021-01-20",9.068,9.1268,9.0306,9.0894,540200.0],["2021-01-21",9.0894,9.1161,8.9184,9.0199,470800.0],["2021-01-22",8.9291,9.0894,8.8222,9.068,438300.0],["2021-01-25",9.0306,9.0574,8.8543,9.0146,306700.0],["2021-01-26",9.0146,9.1054,8.9825,9.0306,264400.0],["2021-01-27",8.9291,8.9932,8.7635,8.7848,533100.0],["2021-01-28",8.8383,9.0173,8.7848,8.8062,555900.0],["2021-01-29",8.7795,8.8703,8.5925,8.6085,709500.0],["2021-02-01",8.6619,8.7902,8.5791,8.7421,348600.0],["2021-02-02",8.7848,8.9398,8.71,8.8757,547900.0],["2021-02-03",8.8169,9.0574,8.7207,9.0093,601200.0],["2021-02-04",8.9932,9.2096,8.9628,9.1589,707300.0],["2021-02-05",9.1642,9.394,9.1642,9.3459,767400.0],["2021-02-08",9.3406,9.4154,9.2978,9.4154,432500.0],["2021-02-09",9.3032,9.6184,9.3032,9.5436,433200.0],["2021-02-10",9.6184,9.8268,9.6072,9.6451,480100.0],["2021-02-11",9.6879,9.8856,9.6863,9.8856,497100.0],["2021-02-12",9.907,9.9631,9.8172,9.8963,263100.0],["2021-02-16",9.8963,9.923,9.768,9.7841,394100.0],["2021-02-17",9.752,9.8242,9.6879,9.8108,345800.0],["2021-02-18",9.736,9.8589,9.581,9.6024,363700.0],["2021-02-19",9.6291,9.7894,9.5436,9.6558,278200.0],["2021-02-22",9.6077,9.939,9.5971,9.891,507800.0],["2021-02-23",9.9978,10.1474,9.939,9.9444,499300.0],["2021-02-24",10.0513,10.2864,9.8482,10.1795,465900.0],["2021-02-25",10.2276,10.3345,9.9497,10.0032,345700.0],["2021-02-26",10.0139,10.1474,9.9284,9.9284,625400.0],["2021-03-01",10.1528,10.1608,9.6077,9.6345,2245200.0],["2021-03-02",9.5864,9.7306,9.4432,9.6505,731800.0],["2021-03-03",9.6719,9.8108,9.6719,9.736,740400.0],["2021-03-04",9.752,9.8322,9.5864,9.72,679600.0],["2021-03-05",9.8161,9.8429,9.6505,9.752,603800.0],["2021-03-08",9.8055,10.0406,9.72,9.939,1457500.0],["2021-03-09",9.9871,9.9871,9.7574,9.891,962100.0],["2021-03-10",9.8535,10.0299,9.8161,9.9497,831300.0],["2021-03-11",9.9764,10.0406,9.9337,9.9925,875000.0],["2021-03-12",10.0513,10.1742,10.0245,10.0993,810500.0],["2021-03-15",10.0833,10.2597,9.9764,10.1528,816500.0],["2021-03-16",10.1047,10.1047,9.8429,9.8482,862500.0],["2021-03-17",9.8322,9.8696,9.7093,9.8108,927300.0],["2021-03-18",9.8322,9.8535,9.6719,9.72,590200.0],["2021-03-19",9.7039,9.8482,9.5596,9.565,1638100.0],["2021-03-22",9.5864,9.6772,9.5329,9.6772,663200.0],["2021-03-23",9.6184,9.736,9.565,9.6184,599600.0],["2021-03-24",9.6719,9.8161,9.4474,9.4474,744800.0],["2021-03-25",9.4047,9.6665,9.3032,9.6345,499800.0],["2021-03-26",9.7253,9.7841,9.6398,9.752,411100.0],["2021-03-29",9.7627,9.8215,9.6879,9.6879,398000.0],["2021-03-30",9.6932,9.8429,9.6772,9.8108,249900.0],["2021-03-31",9.7841,9.8161,9.6505,9.6505,637500.0],["2021-04-01",9.736,9.9337,9.6719,9.9337,534800.0],["2021-04-05",9.9925,10.0352,9.9145,10.0085,481000.0],["2021-04-06",10.0352,10.1448,10.0139,10.1154,633200.0],["2021-04-07",10.0993,10.2169,10.0993,10.2009,472700.0],["2021-04-08",10.2009,10.2757,10.1795,10.2383,765300.0],["2021-04-09",10.2055,10.2601,10.0582,10.0691,531100.0],["2021-04-12",10.0909,10.2219,10.0309,10.211,308800.0],["2021-04-13",10.2274,10.2983,10.1455,10.2601,414900.0],["2021-04-14",10.2601,10.3365,10.151,10.1673,334400.0],["2021-04-15",10.2983,10.3747,10.2165,10.3693,339700.0],["2021-04-16",10.3911,10.4238,10.2656,10.2929,258100.0],["2021-04-19",10.2929,10.2983,10.1619,10.2437,489700.0],["2021-04-20",10.2601,10.4075,10.2492,10.402,387200.0],["2021-04-21",10.4293,10.4784,10.3529,10.402,417400.0],["2021-04-22",10.3693,10.4839,10.3256,10.342,305600.0],["2021-04-23",10.3911,10.4348,10.3583,10.3747,319000.0],["2021-04-26",10.4348,10.4784,10.3747,10.3802,280500.0],["2021-04-27",10.3911,10.4457,10.3147,10.3583,297400.0],["2021-04-28",10.3638,10.4811,10.3529,10.3638,410900.0],["2021-04-29",10.4893,10.5548,10.4184,10.4839,307500.0],["2021-04-30",10.4566,10.5712,10.4402,10.4784,402400.0],["2021-05-03",10.5221,10.6858,10.462,10.593,699200.0],["2021-05-04",10.6094,10.6585,10.4457,10.4948,583500.0],["2021-05-05",10.4348,10.4659,10.2492,10.3693,362400.0],["2021-05-06",10.3201,10.4511,10.1537,10.3038,414500.0],["2021-05-07",10.2601,10.4566,10.2383,10.4511,429100.0],["2021-05-10",10.473,10.5821,10.4184,10.4238,517500.0],["2021-05-11",10.3201,10.3201,10.0746,10.2328,476000.0],["2021-05-12",10.2274,10.2383,9.8999,9.9818,527600.0],["2021-05-13",9.9927,10.2328,9.9872,10.1619,493400.0],["2021-05-14",10.211,10.2437,10.1237,10.1782,566900.0],["2021-05-17",10.1346,10.2437,10.0527,10.211,376000.0],["2021-05-18",10.2601,10.402,10.1892,10.2765,451800.0],["2021-05-19",10.2328,10.2765,10.0582,10.2547,487100.0],["2021-05-20",10.2437,10.3583,10.1946,10.3529,451300.0],["2021-05-21",10.3747,10.462,10.3529,10.3911,1024700.0],["2021-05-24",10.3911,10.5957,10.3911,10.5657,619500.0],["2021-05-25",10.5985,10.6367,10.4348,10.4457,429900.0],["2021-05-26",10.5002,10.5766,10.462,10.5657,387700.0],["2021-05-27",10.5712,10.6858,10.5384,10.5712,582500.0],["2021-05-28",10.6149,10.694,10.5766,10.664,387800.0],["2021-06-01",10.6967,10.855,10.6694,10.8113,586100.0],["2021-06-02",10.8277,10.915,10.7458,10.915,487300.0],["2021-06-03",10.915,10.9205,10.7895,10.8604,361900.0],["2021-06-04",10.8659,10.8932,10.7949,10.8441,366100.0],["2021-06-07",10.9041,10.9478,10.7349,10.7513,772300.0],["2021-06-08",10.7622,10.8495,10.7513,10.8168,980400.0],["2021-06-09",10.8877,10.9423,10.8277,10.8332,712500.0],["2021-06-10",10.8168,10.8905,10.7786,10.8386,663200.0],["2021-06-11",10.8332,10.8905,10.784,10.8059,576700.0],["2021-06-14",10.8277,10.915,10.7895,10.9041,1201700.0],["2021-06-15",10.915,10.9778,10.8823,10.9096,833000.0],["2021-06-16",10.9423,10.9559,10.8168,10.8222,783600.0],["2021-06-17",10.7731,10.7895,10.3311,10.3693,1305100.0],["2021-06-18",10.2437,10.2765,9.8508,9.8617,2503900.0],["2021-06-21",9.8945,10.1237,9.8453,10.0636,1103500.0],["2021-06-22",10.0309,10.14,9.9709,10.0254,677400.0],["2021-06-23",9.9599,10.0636,9.9436,9.9709,590200.0],["2021-06-24",10.0036,10.0309,9.9381,10.0309,527400.0],["2021-06-25",10.0036,10.2219,10.0036,10.1182,1587500.0],["2021-06-28",10.151,10.1619,9.9872,10.0855,802600.0],["2021-06-29",10.0964,10.1619,10.0445,10.0964,469500.0],["2021-06-30",10.0691,10.1428,10.0473,10.0964,592500.0],["2021-07-01",10.1182,10.2656,10.0937,10.2165,585100.0],["2021-07-02",10.2492,10.2765,10.1537,10.211,564900.0],["2021-07-06",10.2274,10.3038,10.0691,10.2492,928700.0],["2021-07-07",10.2274,10.2874,10.1782,10.2547,742400.0],["2021-07-08",10.1564,10.1864,10.02,10.1128,951300.0],["2021-07-09",10.163,10.3749,10.1462,10.3693,858500.0],["2021-07-12",10.3303,10.4307,10.2522,10.4251,482600.0],["2021-07-13",10.3638,10.4084,10.308,10.3638,646200.0],["2021-07-14",10.3415,10.4251,10.2689,10.308,571900.0],["2021-07-15",10.2689,10.3805,10.2522,10.3693,513700.0],["2021-07-16",10.4195,10.4363,10.2745,10.2745,451700.0],["2021-07-19",10.1072,10.1306,9.8729,9.9398,842100.0],["2021-07-20",10.0012,10.3777,9.9566,10.2689,764300.0],["2021-07-21",10.2634,10.4363,10.2634,10.3526,748800.0],["2021-07-22",10.3415,10.3415,10.163,10.2578,566500.0],["2021-07-23",10.2689,10.3359,10.2327,10.3136,273000.0],["2021-07-26",10.347,10.453,10.3219,10.3749,481700.0],["2021-07-27",10.3442,10.4195,10.2634,10.3247,465200.0],["2021-07-28",10.3415,10.3693,10.202,10.2857,399500.0],["2021-07-29",10.3638,10.4474,10.3275,10.3359,442500.0],["2021-07-30",10.347,10.4809,10.2689,10.3024,489400.0],["2021-08-02",10.308,10.4251,10.163,10.1964,510600.0],["2021-08-03",10.2243,10.2355,10.0709,10.1909,661400.0],["2021-08-04",10.1128,10.2076,9.9231,9.951,652900.0],["2021-08-05",9.9956,10.1853,9.9956,10.1853,419400.0],["2021-08-06",10.2355,10.3247,10.163,10.1909,498500.0],["2021-08-09",10.163,10.1797,10.0598,10.0626,469600.0],["2021-08-10",10.0514,10.1016,9.8952,9.8952,675100.0],["2021-08-11",9.9677,9.9677,9.8227,9.8952,612000.0],["2021-08-12",9.951,9.951,9.7363,9.8004,457100.0],["2021-08-13",9.8116,9.9287,9.7725,9.8673,401600.0],["2021-08-16",9.8896,10.0179,9.8506,9.9064,604400.0],["2021-08-17",9.8171,9.8952,9.7357,9.8562,441600.0],["2021-08-18",9.845,9.845,9.6637,9.6944,668900.0],["2021-08-19",9.6275,9.7279,9.5159,9.6107,589500.0],["2021-08-20",9.594,9.7669,9.4992,9.7112,495000.0],["2021-08-23",9.7167,9.7669,9.5996,9.6386,612300.0],["2021-08-24",9.6386,9.6498,9.5382,9.5494,774800.0],["2021-08-25",9.5382,9.6442,9.5215,9.5382,1126500.0],["2021-08-26",9.5271,9.5829,9.4657,9.5327,663700.0],["2021-08-27",9.555,9.6777,9.5382,9.5717,828500.0],["2021-08-30",9.5996,9.6386,9.5315,9.5829,660300.0],["2021-08-31",9.5382,9.5661,9.4323,9.4825,1230900.0],["2021-09-01",9.4992,9.5494,9.4546,9.5103,646000.0],["2021-09-02",9.5103,9.5773,9.4992,9.5605,476500.0],["2021-09-03",9.5661,9.6219,9.4852,9.6219,616700.0],["2021-09-07",9.5717,9.6052,9.488,9.5048,603500.0],["2021-09-08",9.5103,9.5884,9.4769,9.5605,637900.0],["2021-09-09",9.4936,9.5382,9.3653,9.3653,831700.0],["2021-09-10",9.4099,9.4825,9.1366,9.1422,1023100.0],["2021-09-13",9.2482,9.4155,9.198,9.2649,633300.0],["2021-09-14",9.3374,9.3653,9.2538,9.304,821200.0],["2021-09-15",9.2928,9.3514,9.2649,9.2816,535600.0],["2021-09-16",9.2705,9.3319,9.2036,9.2482,486600.0],["2021-09-17",9.2538,9.304,9.0808,9.0808,2535700.0],["2021-09-20",8.9916,9.1896,8.9247,9.1199,1173800.0],["2021-09-21",9.2036,9.2314,9.0976,9.1032,558500.0],["2021-09-22",9.1645,9.2063,9.092,9.092,665100.0],["2021-09-23",9.1199,9.2398,9.0641,9.1534,489500.0],["2021-09-24",9.1087,9.1701,9.0697,9.0808,722000.0],["2021-09-27",9.1087,9.3151,9.0418,9.0474,694500.0],["2021-09-28",9.0641,9.1138,8.9804,8.986,711200.0],["2021-09-29",9.0195,9.0976,8.9972,9.0864,820400.0],["2021-09-30",9.1645,9.1645,8.9302,8.9358,850400.0],["2021-10-01",9.0028,9.1924,8.986,9.1645,740100.0],["2021-10-04",9.2036,9.2482,9.1623,9.2036,679500.0],["2021-10-05",9.2538,9.2872,9.1199,9.1199,584100.0],["2021-10-06",9.1032,9.2147,8.9682,9.2091,650600.0],["2021-10-07",9.237,9.304,9.2036,9.2091,1008800.0],["2021-10-08",9.1863,9.2263,9.0434,9.0719,613500.0],["2021-10-11",9.0948,9.1234,9.0091,9.0376,543100.0],["2021-10-12",9.0491,9.2034,9.0091,9.2034,646300.0],["2021-10-13",9.1977,9.3235,9.164,9.3177,660400.0],["2021-10-14",9.3177,9.4035,9.3063,9.3978,485500.0],["2021-10-15",9.4607,9.5064,9.352,9.352,555800.0],["2021-10-18",9.2949,9.352,9.2206,9.312,565600.0],["2021-10-19",9.3292,9.3463,9.2463,9.2663,511100.0],["2021-10-20",9.2606,9.4149,9.2434,9.3921,546500.0],["2021-10-21",9.4035,9.4492,9.2806,9.3177,666600.0],["2021-10-22",9.3463,9.4607,9.3235,9.352,580300.0],["2021-10-25",9.3463,9.4121,9.3006,9.3463,495800.0],["2021-10-26",9.3406,9.4321,9.3235,9.3292,490400.0],["2021-10-27",9.3349,9.3663,9.2606,9.2606,755700.0],["2021-10-28",9.2835,9.3921,9.2291,9.3749,645200.0],["2021-10-29",9.352,9.3635,9.1434,9.1577,816700.0],["2021-11-01",9.1863,9.3406,9.1291,9.312,552300.0],["2021-11-02",9.3806,9.3806,9.2634,9.272,474500.0],["2021-11-03",9.2663,9.3806,9.2606,9.3006,595600.0],["2021-11-04",9.352,9.4092,8.9633,9.0091,988200.0],["2021-11-05",9.1234,9.332,9.1177,9.2149,728100.0],["2021-11-08",9.2377,9.2377,9.0376,9.0605,705500.0],["2021-11-09",9.0719,9.1091,8.9347,8.9576,670300.0],["2021-11-10",8.9862,9.1062,8.929,8.9462,654700.0],["2021-11-11",8.9462,9.0234,8.9119,9.0205,539100.0],["2021-11-12",9.0491,9.0719,8.9319,8.9576,536000.0],["2021-11-15",8.9805,9.0777,8.969,9.0777,768200.0],["2021-11-16",9.0719,9.0834,8.849,8.8719,847000.0],["2021-11-17",8.8433,8.8776,8.7118,8.7918,831700.0],["2021-11-18",8.769,8.7861,8.6489,8.7118,844500.0],["2021-11-19",8.6375,8.6644,8.5003,8.546,962700.0],["2021-11-22",8.5175,8.7204,8.466,8.6489,840300.0],["2021-11-23",8.6546,8.6747,8.546,8.5632,920100.0],["2021-11-24",8.5575,8.6118,8.5175,8.5746,558100.0],["2021-11-26",8.4031,8.5346,8.083,8.2831,844800.0],["2021-11-29",8.3345,8.3688,8.1745,8.2545,860300.0],["2021-11-30",8.163,8.2316,8.0544,8.1173,1351400.0],["2021-12-01",8.1973,8.2888,7.8772,7.8886,1068700.0],["2021-12-02",7.9344,8.2373,7.9058,8.2088,925600.0],["2021-12-03",8.2431,8.366,8.179,8.3117,1804900.0],["2021-12-06",8.4088,8.7404,8.4088,8.6546,828000.0],["2021-12-07",8.7118,8.8261,8.6432,8.6832,716600.0],["2021-12-08",8.6832,8.8319,8.6546,8.7461,749100.0],["2021-12-09",8.7061,8.7347,8.6432,8.6604,527700.0],["2021-12-10",8.7404,8.7404,8.6032,8.6832,622200.0],["2021-12-13",8.6146,8.6832,8.5518,8.6089,872300.0],["2021-12-14",8.6089,8.6958,8.4489,8.4603,1065300.0],["2021-12-15",8.4717,8.5489,8.3803,8.5232,1592600.0],["2021-12-16",8.546,8.6026,8.4117,8.4832,1427200.0],["2021-12-17",8.4431,8.5632,8.4088,8.4717,3122200.0],["2021-12-20",8.3517,8.3688,7.963,8.163,1316300.0],["2021-12-21",8.2259,8.546,8.2259,8.5289,986300.0],["2021-12-22",8.5289,8.5918,8.5163,8.5575,497900.0],["2021-12-23",8.6089,8.6604,8.5175,8.546,692500.0],["2021-12-27",8.546,8.6261,8.4774,8.6203,885600.0],["2021-12-28",8.5918,8.6804,8.5746,8.6546,724000.0],["2021-12-29",8.6775,8.7804,8.6146,8.7404,677200.0],["2021-12-30",8.7175,8.821,8.7004,8.7633,658300.0],["2021-12-31",8.7633,8.8147,8.7347,8.7347,734600.0],["2022-01-03",8.769,8.8862,8.7461,8.8776,960700.0],["2022-01-04",8.9233,9.1062,8.9176,9.0491,791200.0],["2022-01-05",9.0834,9.1177,8.8519,8.8776,842000.0],["2022-01-06",8.889,8.969,8.8519,8.9347,628600.0],["2022-01-07",8.9405,9.0434,8.9233,8.929,708600.0],["2022-01-10",8.9405,8.9433,8.8216,8.9062,928500.0],["2022-01-11",8.9176,8.9748,8.8204,8.9633,1301300.0],["2022-01-12",8.934,9.0161,8.7228,8.7287,1038500.0],["2022-01-13",8.7522,8.9422,8.7287,8.8401,715400.0],["2022-01-14",8.8343,8.8988,8.7786,8.846,569400.0],["2022-01-18",8.846,8.8783,8.6818,8.6935,955900.0],["2022-01-19",8.6935,8.7522,8.5116,8.5116,651200.0],["2022-01-20",8.5175,8.5879,8.2946,8.3005,708700.0],["2022-01-21",8.3005,8.4149,8.2365,8.2653,772000.0],["2022-01-24",8.2125,8.2477,7.928,8.2183,1178200.0],["2022-01-25",8.0834,8.3679,8.013,8.3005,869400.0],["2022-01-26",8.3533,8.453,8.1538,8.2125,748100.0],["2022-01-27",8.2242,8.3415,8.0248,8.0893,668300.0],["2022-01-28",8.0952,8.277,7.9602,8.277,887900.0],["2022-01-31",8.2183,8.7228,8.1831,8.4119,764400.0],["2022-02-01",8.4061,8.4471,8.277,8.4119,619500.0],["2022-02-02",8.4237,8.4706,8.3298,8.3474,909400.0],["2022-02-03",8.3298,8.3474,8.2125,8.2183,894800.0],["2022-02-04",8.1831,8.2389,8.0482,8.1479,1325600.0],["2022-02-07",8.1714,8.2535,8.148,8.1831,654700.0],["2022-02-08",8.2242,8.2477,8.1421,8.1479,989200.0],["2022-02-09",8.1831,8.3122,8.1831,8.2711,1185100.0],["2022-02-10",8.2007,8.4002,8.148,8.189,1021800.0],["2022-02-11",8.2535,8.4066,8.2359,8.4002,1050800.0],["2022-02-14",8.3943,8.4647,8.233,8.2594,838800.0],["2022-02-15",8.3151,8.3943,8.2917,8.3298,485500.0],["2022-02-16",8.3591,8.5116,8.3591,8.5058,1030100.0],["2022-02-17",8.4647,8.5351,8.4178,8.5175,909700.0],["2022-02-18",8.5058,8.5879,8.453,8.4764,901200.0],["2022-02-22",8.4471,8.4589,8.2829,8.3474,900800.0],["2022-02-23",8.4178,8.494,8.2095,8.2125,1007500.0],["2022-02-24",8.2125,8.3885,8.0952,8.3591,1408500.0],["2022-02-25",8.3709,8.5175,8.3709,8.4706,1470100.0],["2022-02-28",8.3885,8.4413,8.1978,8.3357,1709300.0],["2022-03-01",8.2946,8.3826,8.2095,8.2887,1219200.0],["2022-03-02",8.3415,8.6407,8.2887,8.6231,993900.0],["2022-03-03",8.582,8.7404,8.5615,8.7287,1184700.0],["2022-03-04",8.6348,8.758,8.5556,8.7522,710400.0],["2022-03-07",8.7404,8.7404,8.5527,8.5586,580400.0],["2022-03-08",8.5703,8.8343,8.541,8.758,896800.0],["2022-03-09",8.8401,8.9399,8.7228,8.7287,792000.0],["2022-03-10",8.6114,8.7668,8.5515,8.7639,493700.0],["2022-03-11",8.7756,8.8454,8.67,8.717,402000.0],["2022-03-14",8.7463,8.8636,8.6818,8.7463,710300.0],["2022-03-15",8.7991,8.8401,8.6172,8.6348,631400.0],["2022-03-16",8.6935,8.7463,8.4706,8.6466,843100.0],["2022-03-17",8.5762,8.8343,8.5234,8.8167,551200.0],["2022-03-18",8.8401,8.8577,8.7698,8.846,1014400.0],["2022-03-21",8.8636,8.8812,8.7052,8.7404,535200.0],["2022-03-22",8.7991,8.8988,8.7932,8.8519,618600.0],["2022-03-23",8.7991,8.8812,8.7492,8.7698,429300.0],["2022-03-24",8.7698,8.8401,8.6935,8.8167,449400.0],["2022-03-25",8.8049,8.9751,8.7991,8.9575,591500.0],["2022-03-28",8.9575,8.9751,8.8929,8.9575,543000.0],["2022-03-29",9.022,9.2918,9.022,9.286,1137700.0],["2022-03-30",9.2566,9.2889,9.1393,9.1804,517700.0],["2022-03-31",9.198,9.286,9.198,9.2273,746100.0],["2022-04-01",9.2684,9.3798,9.1129,9.3622,753100.0],["2022-04-04",9.3622,9.3622,9.1628,9.3094,687300.0],["2022-04-05",9.3212,9.3916,9.1334,9.151,869000.0],["2022-04-06",9.1452,9.2772,9.0631,9.2508,976700.0],["2022-04-07",9.2508,9.2918,9.1393,9.2332,2659300.0],["2022-04-08",9.179,9.2572,8.854,9.0707,1860700.0],["2022-04-11",9.0466,9.185,9.0466,9.0646,885800.0],["2022-04-12",9.1188,9.2031,8.9744,9.0044,994000.0],["2022-04-13",9.0285,9.1579,9.0014,9.1128,631600.0],["2022-04-14",9.1489,9.2392,9.0827,9.1008,613000.0],["2022-04-18",9.0947,9.2091,9.0616,9.0947,560700.0],["2022-04-19",9.1429,9.2272,9.1248,9.1369,470400.0],["2022-04-20",9.1609,9.2572,9.1308,9.1308,467200.0],["2022-04-21",9.2031,9.2633,9.1429,9.167,482300.0],["2022-04-22",9.1429,9.173,9.0707,9.0767,374500.0],["2022-04-25",9.0887,9.1008,8.8239,9.0105,666300.0],["2022-04-26",8.9443,8.9924,8.8058,8.8179,485600.0],["2022-04-27",8.8179,8.86,8.6433,8.6734,758100.0],["2022-04-28",8.6794,8.869,8.6463,8.8239,440000.0],["2022-04-29",8.7817,8.8118,8.4326,8.4447,819300.0],["2022-05-02",8.4868,8.5289,8.0896,8.1618,1131100.0],["2022-05-03",8.1618,8.3424,8.1377,8.2942,607900.0],["2022-05-04",8.2882,8.4567,8.219,8.4326,647300.0],["2022-05-05",8.4447,8.6614,8.2761,8.3785,532900.0],["2022-05-06",8.2942,8.3815,8.1197,8.24,911800.0],["2022-05-09",8.1317,8.1859,7.9692,8.0053,1105400.0],["2022-05-10",8.0655,8.1708,7.6983,7.7465,1338700.0],["2022-05-11",7.7766,7.9933,7.7284,7.7645,1045300.0],["2022-05-12",7.7886,7.9301,7.7104,7.921,903300.0],["2022-05-13",7.9872,8.1497,7.8548,8.1377,744100.0],["2022-05-16",8.1377,8.2761,8.1257,8.2461,550100.0],["2022-05-17",8.3243,8.535,8.2761,8.535,642600.0],["2022-05-18",8.541,8.6915,8.4567,8.4627,986500.0],["2022-05-19",8.3965,8.4928,8.228,8.234,793200.0],["2022-05-20",8.2822,8.3424,8.0474,8.2099,706200.0],["2022-05-23",8.3363,8.4146,8.2521,8.2882,471300.0],["2022-05-24",8.2882,8.541,8.1377,8.5049,591300.0],["2022-05-25",8.5049,8.6042,8.4688,8.5711,520700.0],["2022-05-26",8.5831,8.6523,8.4958,8.5891,476700.0],["2022-05-27",8.6674,8.7155,8.6343,8.7035,474400.0],["2022-05-31",8.7456,8.7456,8.5651,8.7095,684600.0],["2022-06-01",8.7336,8.8118,8.5771,8.7577,540900.0],["2022-06-02",8.7637,8.8299,8.6252,8.7998,438000.0],["2022-06-03",8.7998,8.8209,8.6403,8.7336,503900.0],["2022-06-06",8.8058,8.8058,8.6313,8.6614,427300.0],["2022-06-07",8.5831,8.7336,8.535,8.7336,508400.0],["2022-06-08",8.6433,8.6975,8.559,8.6614,558200.0],["2022-06-09",8.6854,8.7035,8.4808,8.4988,534600.0],["2022-06-10",8.4447,8.538,8.3424,8.4808,442900.0],["2022-06-13",8.2942,8.3243,7.9752,7.9933,724100.0],["2022-06-14",8.0354,8.0414,7.8307,7.903,528800.0],["2022-06-15",7.9872,8.24,7.9511,8.1136,752200.0],["2022-06-16",7.9812,7.9812,7.8127,7.8669,722900.0],["2022-06-17",7.915,8.0775,7.8313,8.0113,1167500.0],["2022-06-21",8.0715,8.2701,8.0233,8.0956,525900.0],["2022-06-22",8.0655,8.3995,8.0354,8.2942,642500.0],["2022-06-23",8.3002,8.559,8.3002,8.5169,551000.0],["2022-06-24",8.5289,8.7456,8.5169,8.6794,935300.0],["2022-06-27",8.7216,8.7697,8.6252,8.7035,521900.0],["2022-06-28",8.7878,8.8841,8.6132,8.6313,684700.0],["2022-06-29",8.6012,8.6132,8.4808,8.541,592000.0],["2022-06-30",8.4447,8.618,8.3905,8.5229,588100.0],["2022-07-01",8.5109,8.7005,8.4627,8.6553,590700.0],["2022-07-05",8.5711,8.6674,8.4266,8.6614,811500.0],["2022-07-06",8.6433,8.6884,8.4928,8.6313,841400.0],["2022-07-07",8.6915,8.8058,8.6674,8.6794,1010000.0],["2022-07-08",8.667,8.6856,8.5185,8.6237,708500.0],["2022-07-11",8.6299,8.6856,8.555,8.6237,502100.0],["2022-07-12",8.6051,8.8404,8.5927,8.8032,609500.0],["2022-07-13",8.7785,8.8466,8.6918,8.7537,439000.0],["2022-07-14",8.5989,8.8001,8.5432,8.7351,472800.0],["2022-07-15",8.8837,9.0849,8.7816,9.0509,671400.0],["2022-07-18",9.1252,9.1809,8.9704,8.989,481700.0],["2022-07-19",9.119,9.1933,9.0818,9.1747,486800.0],["2022-07-20",9.1809,9.2985,9.1128,9.2614,572200.0],["2022-07-21",9.1747,9.3047,9.0663,9.3047,614500.0],["2022-07-22",9.3233,9.3852,9.1994,9.2675,390700.0],["2022-07-25",9.2799,9.4099,9.2613,9.3294,540100.0],["2022-07-26",9.3233,9.379,9.2614,9.2923,393900.0],["2022-07-27",9.3171,9.3666,9.1933,9.2737,444000.0],["2022-07-28",9.348,9.4099,9.3016,9.3666,432600.0],["2022-07-29",9.3542,9.4037,9.2459,9.3418,640900.0],["2022-08-01",9.2799,9.4687,9.2304,9.4285,551600.0],["2022-08-02",9.4285,9.4409,9.218,9.218,405400.0],["2022-08-03",9.2799,9.3294,9.1561,9.1685,476700.0],["2022-08-04",9.1313,9.2675,8.859,8.9332,462900.0],["2022-08-05",8.9147,9.0323,8.9085,9.0199,399500.0],["2022-08-08",9.0571,9.1561,9.0509,9.119,464500.0],["2022-08-09",9.1313,9.1499,9.0756,9.1375,500500.0],["2022-08-10",9.1994,9.2614,9.1815,9.1871,387000.0],["2022-08-11",9.2675,9.314,9.1685,9.2056,386700.0],["2022-08-12",9.2614,9.2923,9.1933,9.2799,365400.0],["2022-08-15",9.2613,9.2861,9.2056,9.2861,348100.0],["2022-08-16",9.2428,9.2892,9.1871,9.2366,344900.0],["2022-08-17",9.1437,9.1561,9.0075,9.0385,449700.0],["2022-08-18",9.0509,9.1623,9.0323,9.0385,441600.0],["2022-08-19",9.0075,9.0323,8.9023,8.989,492000.0],["2022-08-22",8.9147,8.9147,8.732,8.7537,468700.0],["2022-08-23",8.7166,8.8992,8.7166,8.7723,554200.0],["2022-08-24",8.7723,8.8466,8.7228,8.7661,365500.0],["2022-08-25",8.7599,8.8775,8.7289,8.8713,362000.0],["2022-08-26",8.8651,8.8651,8.6701,8.6856,503600.0],["2022-08-29",8.667,8.763,8.6113,8.667,371400.0],["2022-08-30",8.7104,8.7259,8.5123,8.5618,478000.0],["2022-08-31",8.5989,8.6547,8.5185,8.5247,631000.0],["2022-09-01",8.4813,8.5123,8.2739,8.3389,647200.0],["2022-09-02",8.4318,8.4658,8.2151,8.2337,627800.0],["2022-09-06",8.2337,8.2337,8.1284,8.2089,663100.0],["2022-09-07",8.2151,8.3637,8.178,8.3451,508800.0],["2022-09-08",8.2461,8.3513,8.1718,8.3451,500500.0],["2022-09-09",8.3699,8.4596,8.3265,8.4008,410500.0],["2022-09-12",8.4566,8.5866,8.4566,8.5061,468000.0],["2022-09-13",8.3823,8.412,8.1532,8.178,489000.0],["2022-09-14",8.2027,8.2027,8.0232,8.1284,782700.0],["2022-09-15",8.1223,8.1965,8.0356,8.0603,648200.0],["2022-09-16",8.048,8.2213,7.9953,8.2151,1189400.0],["2022-09-19",8.1532,8.2151,8.1068,8.2151,480600.0],["2022-09-20",8.1532,8.1532,8.0046,8.0232,668500.0],["2022-09-21",8.0542,8.1099,7.9365,7.9365,686000.0],["2022-09-22",7.9675,7.9737,7.6641,7.7384,847400.0],["2022-09-23",7.6641,7.6641,7.432,7.5279,854800.0],["2022-09-26",7.466,7.466,6.8655,6.9893,1686900.0],["2022-09-27",7.0574,7.0574,6.7727,6.7851,1134900.0],["2022-09-28",6.816,7.0265,6.7231,6.946,627500.0],["2022-09-29",6.847,6.8655,6.3053,6.3827,1146200.0],["2022-09-30",6.426,6.655,6.395,6.5931,996100.0],["2022-10-03",6.7108,6.7758,6.5127,6.7355,920900.0],["2022-10-04",6.8098,7.0791,6.7851,7.0451,776400.0],["2022-10-05",6.9522,6.9863,6.7603,6.9398,903000.0],["2022-10-06",6.8903,6.9336,6.6241,6.6489,802400.0],["2022-10-07",6.6303,6.7108,6.4446,6.5065,1005500.0],["2022-10-10",6.5684,6.6427,6.4879,6.4879,827700.0],["2022-10-11",6.5003,6.6612,6.3641,6.6489,1298700.0],["2022-10-12",6.6038,6.6264,6.4559,6.5524,872900.0],["2022-10-13",6.3852,6.8,6.3145,6.7839,1006400.0],["2022-10-14",6.8482,7.0218,6.6874,6.7389,1039200.0],["2022-10-17",6.9254,7.07,6.89,6.9704,967800.0],["2022-10-18",7.0733,7.2533,6.9607,7.0668,750600.0],["2022-10-19",6.9768,7.0668,6.8739,6.9511,443100.0],["2022-10-20",6.9832,7.0443,6.8225,6.8418,585200.0],["2022-10-21",6.8996,7.0668,6.816,7.0411,730200.0],["2022-10-24",7.0733,7.1408,6.9832,7.0861,483000.0],["2022-10-25",7.1697,7.6327,7.1247,7.5619,788700.0],["2022-10-26",7.6391,7.697,7.5555,7.6198,662400.0],["2022-10-27",7.6841,7.8159,7.6841,7.7549,687800.0],["2022-10-28",7.7934,7.9285,7.7388,7.8577,704100.0],["2022-10-31",7.7934,7.8963,7.7677,7.877,734500.0],["2022-11-01",7.9671,8.0153,7.8417,7.9156,700200.0],["2022-11-02",7.9156,7.9928,7.7516,7.7549,635000.0],["2022-11-03",7.742,8.0796,7.6005,8.0121,761900.0],["2022-11-04",8.0249,8.2468,7.9896,8.1342,752200.0],["2022-11-07",8.1021,8.2693,8.0153,8.2693,650900.0],["2022-11-08",8.295,8.385,8.2243,8.2821,567900.0],["2022-11-09",8.2371,8.3014,7.9703,8.0378,726900.0],["2022-11-10",8.2243,8.4397,8.2243,8.3143,873200.0],["2022-11-11",8.3914,8.4236,8.2114,8.3079,583900.0],["2022-11-14",8.2757,8.3046,8.1793,8.2757,491900.0],["2022-11-15",8.3786,8.4107,8.1985,8.2757,536700.0],["2022-11-16",8.2564,8.2725,8.1214,8.1664,1033600.0],["2022-11-17",8.0506,8.3529,8.0185,8.3529,544200.0],["2022-11-18",8.5136,8.5844,8.4365,8.4493,591900.0],["2022-11-21",8.4493,8.5895,8.4358,8.5586,365700.0],["2022-11-22",8.6036,8.6229,8.5104,8.5715,365500.0],["2022-11-23",8.5715,8.6101,8.4879,8.5586,475300.0],["2022-11-25",8.5715,8.6358,8.5522,8.5844,161300.0],["2022-11-28",8.5586,8.6551,8.4204,8.4686,622400.0],["2022-11-29",8.4622,8.5297,8.3818,8.4879,689600.0],["2022-11-30",8.4558,8.7001,8.3657,8.7001,795800.0],["2022-12-01",8.758,8.8795,8.6422,8.713,745500.0],["2022-12-02",8.6358,8.7966,8.5908,8.7323,471100.0],["2022-12-05",8.7001,8.713,8.5715,8.5908,543900.0],["2022-12-06",8.6036,8.6615,8.5201,8.5651,478600.0],["2022-12-07",8.5586,8.866,8.5586,8.7001,629800.0],["2022-12-08",8.7515,8.8801,8.7515,8.8158,536400.0],["2022-12-09",8.7451,8.8126,8.6551,8.6872,1361200.0],["2022-12-12",8.6808,8.8094,8.6069,8.7708,601300.0],["2022-12-13",8.9959,9.048,8.7483,8.7773,762600.0],["2022-12-14",8.7451,8.9509,8.7451,8.7773,701800.0],["2022-12-15",8.7258,8.7773,8.585,8.6551,732500.0],["2022-12-16",8.5136,8.594,8.3818,8.4622,1742500.0],["2022-12-19",8.4558,8.4879,8.3754,8.3979,565400.0],["2022-12-20",8.3593,8.4365,8.2654,8.2886,801900.0],["2022-12-21",8.3722,8.5619,8.3304,8.34,795100.0],["2022-12-22",8.2564,8.3111,8.0957,8.2371,577800.0],["2022-12-23",8.1921,8.3143,8.1857,8.3014,589400.0],["2022-12-27",8.295,8.3336,8.2243,8.25,469900.0],["2022-12-28",8.2628,8.295,8.0571,8.0957,633200.0],["2022-12-29",8.1214,8.1825,8.0828,8.1471,537400.0],["2022-12-30",8.0635,8.1407,7.9928,8.0828,669800.0],["2023-01-03",8.2178,8.3657,8.1278,8.1857,681200.0],["2023-01-04",8.2757,8.4943,8.2564,8.43,601000.0],["2023-01-05",8.4043,8.4236,8.2821,8.3014,801800.0],["2023-01-06",8.3593,8.4493,8.3143,8.43,591900.0],["2023-01-09",8.4493,8.6615,8.4204,8.6551,594900.0],["2023-01-10",8.6487,8.6905,8.5844,8.6615,1050900.0],["2023-01-11",8.7065,8.9959,8.7065,8.983,1012900.0],["2023-01-12",8.9566,9.0889,8.8374,9.0625,1051100.0],["2023-01-13",8.9433,9.1287,8.9301,9.122,778600.0],["2023-01-17",9.122,9.3802,9.122,9.3604,751300.0],["2023-01-18",9.4067,9.414,9.0956,9.1485,563700.0],["2023-01-19",9.1287,9.2611,9.1154,9.175,596500.0],["2023-01-20",9.2015,9.3273,9.1022,9.3206,473300.0],["2023-01-23",9.3604,9.5093,9.3008,9.4332,517200.0],["2023-01-24",9.4266,9.4894,9.3537,9.453,293000.0],["2023-01-25",9.4332,9.4497,9.367,9.4067,352800.0],["2023-01-26",9.4266,9.5457,9.3935,9.5391,289200.0],["2023-01-27",9.5457,9.6913,9.506,9.6649,529500.0],["2023-01-30",9.6119,9.741,9.5987,9.6649,396300.0],["2023-01-31",9.6649,9.9297,9.6384,9.8966,1062400.0],["2023-02-01",9.8767,10.0157,9.7807,9.9561,768800.0],["2023-02-02",9.9959,10.115,9.9032,9.976,973600.0],["2023-02-03",9.9495,9.9727,9.8502,9.9363,943800.0],["2023-02-06",9.8502,9.8833,9.6285,9.7443,556500.0],["2023-02-07",9.6781,9.7708,9.592,9.6053,945600.0],["2023-02-08",9.5523,9.6152,9.4663,9.506,504200.0],["2023-02-09",9.6053,9.6251,9.3537,9.4597,530600.0],["2023-02-10",9.4597,9.5821,9.4093,9.5457,358300.0],["2023-02-13",9.5722,9.7178,9.5722,9.698,294200.0],["2023-02-14",9.6649,9.6781,9.5126,9.5589,365300.0],["2023-02-15",9.4795,9.5887,9.4696,9.5788,312400.0],["2023-02-16",9.4663,9.6682,9.4299,9.6318,352200.0],["2023-02-17",9.6582,9.6781,9.5027,9.5589,410600.0],["2023-02-21",9.4729,9.5126,9.2247,9.2743,456300.0],["2023-02-22",9.2809,9.3935,9.2015,9.228,600000.0],["2023-02-23",9.2809,9.5126,9.2015,9.5126,573800.0],["2023-02-24",9.4199,9.4431,9.3372,9.4133,524200.0],["2023-02-27",9.4597,9.5358,9.4199,9.4464,519400.0],["2023-02-28",9.4332,9.5391,9.3405,9.3471,902100.0],["2023-03-01",9.2875,9.3339,9.2015,9.3206,553800.0],["2023-03-02",9.2611,9.4332,9.2412,9.4199,596600.0],["2023-03-03",9.4795,9.5987,9.4199,9.5722,508300.0],["2023-03-06",9.5987,9.5987,9.3835,9.4266,530900.0],["2023-03-07",9.4266,9.4398,8.8923,9.1684,974100.0],["2023-03-08",9.2081,9.2544,9.0592,9.1485,779100.0],["2023-03-09",9.2015,9.2081,8.9433,8.9963,883500.0],["2023-03-10",8.9896,9.0029,8.5362,8.6322,790000.0],["2023-03-13",8.5064,8.7513,8.4998,8.6454,946900.0],["2023-03-14",8.8639,8.9797,8.6653,8.7844,822900.0],["2023-03-15",8.6256,8.6587,8.4203,8.6256,742700.0],["2023-03-16",8.5064,8.5329,8.2118,8.4005,893200.0],["2023-03-17",8.3211,8.3409,8.1092,8.1225,2384500.0],["2023-03-20",8.2085,8.3707,8.1489,8.2946,947200.0],["2023-03-21",8.427,8.4965,8.2416,8.2482,808500.0],["2023-03-22",8.1887,8.2218,7.851,7.851,1250400.0],["2023-03-23",7.9305,8.0265,7.7716,7.8113,833000.0],["2023-03-24",7.7716,8.0563,7.7253,8.0496,815100.0],["2023-03-27",8.1489,8.2284,8.0728,8.1754,509000.0],["2023-03-28",8.1158,8.2218,8.1026,8.1688,506800.0],["2023-03-29",8.235,8.3012,8.1953,8.2946,532800.0],["2023-03-30",8.3939,8.4336,8.278,8.3409,377500.0],["2023-03-31",8.4071,8.513,8.3542,8.513,592200.0],["2023-04-03",8.566,8.6719,8.4104,8.4932,917200.0],["2023-04-04",8.513,8.5428,8.2681,8.3475,685400.0],["2023-04-05",8.3277,8.3839,8.2648,8.2813,568800.0],["2023-04-06",8.3608,8.374,8.2615,8.3144,583300.0],["2023-04-10",8.3177,8.3806,8.1489,8.3078,1149200.0],["2023-04-11",8.3409,8.3806,8.2026,8.2747,1496000.0],["2023-04-12",8.3636,8.4115,8.0046,8.008,1437100.0],["2023-04-13",7.9738,8.0285,7.8747,7.9738,1057300.0],["2023-04-14",8.008,8.0901,7.8131,7.8644,700400.0],["2023-04-17",7.8644,8.0012,7.8644,7.9807,718400.0],["2023-04-18",7.9738,8.0217,7.6695,7.7003,965500.0],["2023-04-19",7.6866,7.8473,7.6319,7.8097,628100.0],["2023-04-20",7.796,7.8576,7.6969,7.7755,601600.0],["2023-04-21",7.796,7.8644,7.6586,7.7892,536900.0],["2023-04-24",7.796,7.8234,7.6045,7.7071,558900.0],["2023-04-25",7.6456,7.6729,7.5225,7.584,649100.0],["2023-04-26",7.5225,7.625,7.4199,7.4404,752500.0],["2023-04-27",7.4472,7.6456,7.4472,7.625,423400.0],["2023-04-28",7.6114,7.7652,7.6045,7.7003,898400.0],["2023-05-01",7.7276,7.755,7.6285,7.6661,562300.0],["2023-05-02",7.6182,7.6661,7.4233,7.5293,707800.0],["2023-05-03",7.5703,7.7003,7.5293,7.5498,550000.0],["2023-05-04",7.5088,7.6182,7.3481,7.6182,564500.0],["2023-05-05",7.7071,7.7823,7.6319,7.755,635400.0],["2023-05-08",7.7823,7.8199,7.6387,7.7003,623400.0],["2023-05-09",7.6319,7.6353,7.5156,7.5498,598700.0],["2023-05-10",7.6661,7.6661,7.2626,7.4472,851800.0],["2023-05-11",7.3036,7.4643,7.2626,7.3378,1293300.0],["2023-05-12",7.3378,7.3857,7.1737,7.2352,1231800.0],["2023-05-15",7.2147,7.2558,6.9549,6.9822,1282700.0],["2023-05-16",6.9549,6.9549,6.7258,6.7429,1006200.0],["2023-05-17",6.7429,6.9412,6.7018,6.9002,962600.0],["2023-05-18",6.8591,7.0438,6.8386,7.0164,941100.0],["2023-05-19",7.1053,7.1566,6.9651,7.078,781200.0],["2023-05-22",7.0711,7.1463,6.9343,7.0985,613500.0],["2023-05-23",7.1122,7.3925,7.0985,7.2216,847800.0],["2023-05-24",6.0795,6.4625,6.0453,6.4078,5349000.0],["2023-05-25",6.3804,6.5343,6.2334,6.3189,3020200.0],["2023-05-26",6.3531,6.5138,6.2095,6.5035,2213200.0],["2023-05-30",6.5377,6.5514,6.3941,6.442,1738900.0],["2023-05-31",6.442,6.6198,6.3873,6.5787,1765000.0],["2023-06-01",6.5993,6.6711,6.4967,6.5993,887900.0],["2023-06-02",6.7087,6.9138,6.6745,6.866,1276800.0],["2023-06-05",6.8181,6.9514,6.7839,6.8044,1478100.0],["2023-06-06",6.7839,6.9959,6.7634,6.9959,998700.0],["2023-06-07",7.0096,7.3583,7.0027,7.3447,1315400.0],["2023-06-08",7.2968,7.2968,7.0533,7.2489,1201900.0],["2023-06-09",7.2352,7.2352,7.054,7.0985,759300.0],["2023-06-12",7.1122,7.2352,7.054,7.1942,686400.0],["2023-06-13",7.2011,7.3652,7.16,7.2968,859700.0],["2023-06-14",7.3447,7.4438,7.2694,7.3036,789300.0],["2023-06-15",7.3241,7.4541,7.2455,7.4541,616300.0],["2023-06-16",7.502,7.502,7.2489,7.3583,2109200.0],["2023-06-20",7.331,7.3378,7.1566,7.1874,723200.0],["2023-06-21",7.1258,7.184,6.907,6.9138,1008200.0],["2023-06-22",6.8865,6.8933,6.63,6.6813,1064000.0],["2023-06-23",6.6129,6.6779,6.4522,6.5035,1547300.0],["2023-06-26",6.5035,6.8181,6.5035,6.7565,703700.0],["2023-06-27",6.7907,6.9138,6.7087,6.8933,715700.0],["2023-06-28",6.8933,6.8933,6.7565,6.8181,656500.0],["2023-06-29",6.7976,7.0643,6.7907,7.0643,845300.0],["2023-06-30",7.1327,7.1532,6.9343,7.0301,1370500.0],["2023-07-03",7.078,7.2968,7.0711,7.2284,967000.0],["2023-07-05",7.2558,7.5943,7.1463,7.3241,1758400.0],["2023-07-06",7.29,7.3241,7.0233,7.2079,1236600.0],["2023-07-07",7.1805,7.4096,7.1805,7.2831,1034900.0],["2023-07-10",7.2831,7.4165,7.2147,7.372,1390900.0],["2023-07-11",7.4541,7.6456,7.3925,7.6319,2084400.0],["2023-07-12",7.7241,7.7879,7.6603,7.6603,1581800.0],["2023-07-13",7.6603,7.6851,7.5397,7.6177,1176700.0],["2023-07-14",7.5751,7.6744,7.4936,7.6673,1196800.0],["2023-07-17",7.6319,7.7241,7.4687,7.7241,1170500.0],["2023-07-18",7.7596,7.8801,7.7028,7.7666,1418400.0],["2023-07-19",7.8589,7.9546,7.8021,7.9369,1517500.0],["2023-07-20",7.9369,8.0149,7.7454,7.9582,1259500.0],["2023-07-21",8.0007,8.0149,7.8057,7.8589,954500.0],["2023-07-24",7.8659,7.983,7.8376,7.9156,702200.0],["2023-07-25",7.873,7.944,7.8447,7.8589,580500.0],["2023-07-26",7.8659,7.9546,7.8553,7.9298,743500.0],["2023-07-27",7.9582,8.022,7.7347,7.7525,991600.0],["2023-07-28",7.8305,7.8979,7.6319,7.6603,706600.0],["2023-07-31",7.6957,7.7241,7.5432,7.5822,1017400.0],["2023-08-01",7.561,7.561,7.3765,7.5042,917900.0],["2023-08-02",7.4262,7.4744,7.3624,7.4546,1426100.0],["2023-08-03",7.5326,7.6354,7.3695,7.49,1589000.0],["2023-08-04",7.4829,7.7099,7.4617,7.5326,1213700.0],["2023-08-07",7.5468,7.8872,7.5184,7.8872,1583700.0],["2023-08-08",7.7808,7.8943,7.6957,7.8872,841500.0],["2023-08-09",7.8943,7.9723,7.7844,7.8872,863900.0],["2023-08-10",7.9582,8.0773,7.8042,7.8376,1512700.0],["2023-08-11",7.8163,7.9298,7.8092,7.9085,1117500.0],["2023-08-14",7.8589,7.9156,7.8057,7.8518,790100.0],["2023-08-15",7.7808,7.7808,7.639,7.6603,745900.0],["2023-08-16",7.6744,7.7525,7.561,7.561,696400.0],["2023-08-17",7.5539,7.6532,7.49,7.5042,721300.0],["2023-08-18",7.4475,7.5964,7.4191,7.5822,1217900.0],["2023-08-21",7.5893,7.5964,7.3553,7.4404,887400.0],["2023-08-22",7.4971,7.6035,7.4546,7.5751,948100.0],["2023-08-23",7.5539,7.6532,7.49,7.6177,1053900.0],["2023-08-24",7.6177,7.8305,7.5539,7.5964,1117400.0],["2023-08-25",7.6035,7.7028,7.5397,7.6035,695100.0],["2023-08-28",7.639,7.8057,7.639,7.7666,749400.0],["2023-08-29",7.8021,8.0149,7.7808,8.0078,1181300.0],["2023-08-30",8.0078,8.1674,7.9759,8.1142,1223000.0],["2023-08-31",8.0858,8.1603,8.0291,8.0504,1597600.0],["2023-09-01",8.1709,8.2135,7.561,7.7454,5257700.0],["2023-09-05",7.6886,7.8943,7.6319,7.639,2210100.0],["2023-09-06",7.6674,7.7454,7.5219,7.7454,2262000.0],["2023-09-07",7.7383,8.0716,7.7205,7.9227,2165100.0],["2023-09-08",7.9936,8.1142,7.7808,7.9936,7992100.0],["2023-09-11",8.0149,8.1177,7.9014,8.022,23335800.0],["2023-09-12",8.0149,8.1071,7.7737,7.8801,3797200.0],["2023-09-13",7.8447,7.9121,7.7454,7.7666,2236600.0],["2023-09-14",7.8376,8.1,7.8021,8.1,3029400.0],["2023-09-15",8.022,8.0716,7.6957,7.9582,7794500.0],["2023-09-18",7.8872,7.9014,7.5893,7.6106,2598800.0],["2023-09-19",7.6035,7.7241,7.5964,7.6603,1695000.0],["2023-09-20",7.7241,7.8376,7.6035,7.6106,1550600.0],["2023-09-21",7.561,7.5822,7.2311,7.256,2031200.0],["2023-09-22",7.2489,7.2985,7.0006,7.0077,1749100.0],["2023-09-25",7.0361,7.0574,6.8942,6.951,1309600.0],["2023-09-26",6.9013,6.9226,6.6885,6.7027,1803900.0],["2023-09-27",6.7524,6.7949,6.5928,6.6176,1474700.0],["2023-09-28",6.646,6.8446,6.6318,6.7807,1883600.0],["2023-09-29",6.8942,6.9864,6.7772,6.8162,1760500.0],["2023-10-02",6.8304,6.873,6.4261,6.4616,2881600.0],["2023-10-03",6.419,6.4332,6.2169,6.2842,1925100.0],["2023-10-04",6.3197,6.419,6.1211,6.2062,1586600.0],["2023-10-05",6.1991,6.2842,6.0431,6.0856,1685600.0],["2023-10-06",6.0431,6.0821,5.88,6.0005,1900800.0],["2023-10-09",5.9651,6.192,5.9651,6.1495,1395400.0],["2023-10-10",6.1424,6.1991,6.0821,6.1211,1566000.0],["2023-10-11",6.1684,6.3201,6.1093,6.1463,1529800.0],["2023-10-12",6.1019,6.1241,5.9207,5.9466,1307200.0],["2023-10-13",5.9983,6.0501,5.9059,5.9909,1515500.0],["2023-10-16",6.1093,6.3164,6.0464,6.2202,2141200.0],["2023-10-17",6.1241,6.4421,6.1241,6.3608,1912400.0],["2023-10-18",6.3164,6.3571,6.1019,6.1537,1329700.0],["2023-10-19",6.1019,6.1832,5.9429,5.9688,1674100.0],["2023-10-20",5.9983,6.1167,5.9022,5.9096,1759600.0],["2023-10-23",5.843,5.9429,5.7617,5.7986,1541300.0],["2023-10-24",5.8578,5.9207,5.7801,5.7986,1289500.0],["2023-10-25",5.7395,5.7912,5.6137,5.6877,1275700.0],["2023-10-26",5.7247,5.8356,5.6729,5.7838,1161100.0],["2023-10-27",5.8356,5.8356,5.5915,5.6359,1198900.0],["2023-10-30",5.7099,5.8541,5.6174,5.7321,1442000.0],["2023-10-31",5.7912,5.9318,5.7469,5.8726,1696000.0],["2023-11-01",5.8948,6.0094,5.7949,6.0057,1737000.0],["2023-11-02",6.1684,6.272,6.1241,6.2498,1177100.0],["2023-11-03",6.3903,6.542,6.3755,6.4717,1460300.0],["2023-11-06",6.4421,6.4569,6.2609,6.2942,1205200.0],["2023-11-07",6.309,6.3386,6.1832,6.2276,1116500.0],["2023-11-08",6.1758,6.3386,6.0065,6.1315,1764200.0],["2023-11-09",6.198,6.198,5.8319,5.9096,1820800.0],["2023-11-10",5.9614,6.0057,5.843,5.9761,1779800.0],["2023-11-13",5.9244,5.9429,5.7617,5.7617,1711600.0],["2023-11-14",6.0871,6.363,6.0723,6.3164,1722300.0],["2023-11-15",6.3238,6.5531,6.3238,6.4791,2184500.0],["2023-11-16",6.4643,6.5567,6.3386,6.5087,1618100.0],["2023-11-17",6.6048,6.6122,6.4643,6.5604,1716800.0],["2023-11-20",6.5161,6.5383,6.4273,6.5235,1192600.0],["2023-11-21",6.4791,6.5198,6.3977,6.4717,948000.0],["2023-11-22",6.5235,6.5826,6.4014,6.4495,1073600.0],["2023-11-24",6.4495,6.4643,6.3755,6.4569,611400.0],["2023-11-27",6.4273,6.4495,6.309,6.4125,1186600.0],["2023-11-28",6.4051,6.4902,6.3238,6.4717,1122600.0],["2023-11-29",6.5752,6.6196,6.4717,6.5161,1352000.0],["2023-11-30",6.5383,6.5383,6.2831,6.4939,7137600.0],["2023-12-01",6.4939,6.9081,6.4458,6.9007,2287100.0],["2023-12-04",6.9007,7.1743,6.8193,7.1595,3231600.0],["2023-12-05",7.093,7.1669,6.9894,7.0042,2347600.0],["2023-12-06",7.1004,7.2002,6.9524,6.9672,1553000.0],["2023-12-07",6.9451,6.9879,6.8637,6.8785,1725700.0],["2023-12-08",6.8341,6.8489,6.6862,6.7306,1618200.0],["2023-12-11",6.7601,6.7897,6.5974,6.6122,1623800.0],["2023-12-12",6.5974,6.6122,6.4791,6.5309,1446300.0],["2023-12-13",6.5235,7.019,6.4717,6.9968,2751400.0],["2023-12-14",7.1226,7.3371,7.056,7.1447,2943000.0],["2023-12-15",7.13,7.13,6.7897,6.8193,5018900.0],["2023-12-18",6.8785,6.8933,6.7527,6.7823,1947500.0],["2023-12-19",6.8267,7.0301,6.8045,6.9746,2393600.0],["2023-12-20",6.9746,7.1817,6.9598,6.9672,1319100.0],["2023-12-21",7.0634,7.1891,7.0264,7.1817,1468700.0],["2023-12-22",7.2187,7.3666,7.178,7.2779,1414200.0],["2023-12-26",7.2853,7.4702,7.2631,7.448,1160500.0],["2023-12-27",7.4258,7.4998,7.3444,7.4258,1202000.0],["2023-12-28",7.3518,7.4776,7.3518,7.4776,931900.0],["2023-12-29",7.522,7.5331,7.3518,7.3592,1185200.0],["2024-01-02",7.3001,7.5072,7.2335,7.3444,1422200.0],["2024-01-03",7.2483,7.2853,7.1115,7.1743,1343200.0],["2024-01-04",7.1595,7.3075,7.0848,7.2261,1242400.0],["2024-01-05",7.1965,7.3334,7.093,7.2335,1875600.0],["2024-01-08",7.2039,7.4036,7.1447,7.3962,2190300.0],["2024-01-09",7.3223,7.4406,7.2557,7.3814,1588000.0],["2024-01-10",7.3814,7.4332,7.3297,7.374,2335900.0],["2024-01-11",7.3158,7.3388,7.0742,7.147,2848700.0],["2024-01-12",7.3081,7.3618,7.1187,7.1394,1032200.0],["2024-01-16",7.0934,7.147,6.9093,6.9323,1373400.0],["2024-01-17",6.802,6.9477,6.5566,6.6639,1739300.0],["2024-01-18",6.6946,6.7253,6.6141,6.7023,1353400.0],["2024-01-19",6.756,6.8441,6.6486,6.7943,1364100.0],["2024-01-22",6.8863,6.9515,6.7713,6.8096,1391400.0],["2024-01-23",6.9093,6.94,6.7483,6.8173,951900.0],["2024-01-24",6.94,6.94,6.7253,6.7253,1257400.0],["2024-01-25",6.848,6.9017,6.7713,6.825,1415000.0],["2024-01-26",6.8786,6.94,6.7943,6.802,803400.0],["2024-01-29",6.802,6.8464,6.6869,6.8096,950300.0],["2024-01-30",6.7483,6.7866,6.6448,6.7176,822600.0],["2024-01-31",6.7253,6.7713,6.4722,6.4799,1328000.0],["2024-02-01",6.5182,6.5336,6.3188,6.5182,1714700.0],["2024-02-02",6.3725,6.4837,6.2652,6.3879,1378400.0],["2024-02-05",6.2958,6.3035,6.1501,6.1962,1395300.0],["2024-02-06",6.1808,6.3419,6.1195,6.2728,1300600.0],["2024-02-07",6.2882,6.292,6.0965,6.1578,2051400.0],["2024-02-08",6.1271,6.2882,6.1233,6.2422,1668900.0],["2024-02-09",6.2345,6.2498,6.062,6.1501,1235100.0],["2024-02-12",6.1501,6.3649,6.1501,6.3265,1755300.0],["2024-02-13",6.1425,6.2307,6.0083,6.1195,2384400.0],["2024-02-14",6.1808,6.2038,6.0658,6.1041,1326900.0],["2024-02-15",6.2038,6.3265,6.1425,6.2575,1103800.0],["2024-02-16",6.1348,6.246,6.0888,6.1808,1257000.0],["2024-02-20",6.1195,6.1348,5.9124,5.9278,1760500.0],["2024-02-21",5.9354,5.9891,5.8817,5.9354,1300300.0],["2024-02-22",5.9047,5.9047,5.7897,5.8051,1603800.0],["2024-02-23",5.8204,5.9109,5.7245,5.8434,1188100.0],["2024-02-26",5.7974,5.8204,5.5903,5.5903,2002900.0],["2024-02-27",5.6287,5.7207,5.6095,5.6287,2481500.0],["2024-02-28",5.6517,5.6517,5.2376,5.4906,4264500.0],["2024-02-29",5.5443,5.6133,5.391,5.529,2262300.0],["2024-03-01",5.5213,5.598,5.4446,5.598,2029600.0],["2024-03-04",5.6133,5.69,5.5213,5.69,1460500.0],["2024-03-05",5.644,5.7322,5.4676,5.4753,1898800.0],["2024-03-06",5.529,5.5597,5.4025,5.4983,1827500.0],["2024-03-07",5.5443,5.713,5.5213,5.713,1873500.0],["2024-03-08",5.69,5.8549,5.6517,5.6824,1981300.0],["2024-03-11",5.6517,5.8741,5.621,5.8511,1528000.0],["2024-03-12",5.8051,5.8817,5.7514,5.8664,1928300.0],["2024-03-13",5.8587,5.9354,5.7475,5.7744,1803000.0],["2024-03-14",5.7514,5.7705,5.5597,5.6364,1652300.0],["2024-03-15",5.575,5.8051,5.575,5.7897,3884900.0],["2024-03-18",5.7514,5.9047,5.7284,5.7974,1170800.0],["2024-03-19",5.7897,5.8511,5.6747,5.7284,1243200.0],["2024-03-20",5.69,5.9009,5.6517,5.8204,1229300.0],["2024-03-21",5.8434,5.9891,5.8127,5.9814,1684400.0],["2024-03-22",5.9891,6.0198,5.7897,5.7974,1353800.0],["2024-03-25",5.8434,5.8932,5.713,5.7207,991300.0],["2024-03-26",5.7667,5.7897,5.6095,5.621,1475600.0],["2024-03-27",5.6977,5.8511,5.6824,5.8511,1338500.0],["2024-03-28",5.8127,6.0006,5.8127,5.9584,1459800.0],["2024-04-01",5.9354,5.9738,5.8587,5.8894,1423200.0],["2024-04-02",5.7974,5.8051,5.5712,5.644,2123500.0],["2024-04-03",5.6057,5.6785,5.5673,5.6364,1304100.0],["2024-04-04",5.7207,5.8664,5.667,5.7054,1155400.0],["2024-04-05",5.6594,5.6977,5.5788,5.6057,1350200.0],["2024-04-08",5.69,5.8127,5.667,5.7744,1532700.0],["2024-04-09",5.8051,5.8741,5.7675,5.8511,1928600.0],["2024-04-10",5.6482,5.6482,5.3618,5.4573,3303800.0],["2024-04-11",5.4812,5.5169,5.3777,5.4334,1378200.0],["2024-04-12",5.4175,5.4891,5.3698,5.3936,1398200.0],["2024-04-15",5.3857,5.4096,5.2902,5.3539,2293800.0],["2024-04-16",5.2982,5.3459,5.1868,5.2266,1767900.0],["2024-04-17",5.2504,5.3419,5.1948,5.2345,1254700.0],["2024-04-18",5.2504,5.3364,5.2107,5.2664,1821000.0],["2024-04-19",5.2425,5.3936,5.2425,5.3698,1808700.0],["2024-04-22",5.3777,5.4454,5.322,5.4255,1277200.0],["2024-04-23",5.4096,5.5527,5.4096,5.4652,1029800.0],["2024-04-24",5.4255,5.5512,5.3618,5.5368,1390100.0],["2024-04-25",5.4652,5.5766,5.4255,5.505,1700700.0],["2024-04-26",5.505,5.5766,5.4732,5.4971,1448300.0],["2024-04-29",5.5687,5.6482,5.5448,5.5687,1145200.0],["2024-04-30",5.4971,5.5885,5.4732,5.5289,1463800.0],["2024-05-01",5.5209,5.6045,5.4652,5.505,1442200.0],["2024-05-02",5.6005,5.6681,5.509,5.6482,1417700.0],["2024-05-03",5.7914,5.8391,5.6641,5.6959,1465600.0],["2024-05-06",5.7516,5.7994,5.7039,5.7914,1285500.0],["2024-05-07",5.8232,5.8789,5.7198,5.7278,1337000.0],["2024-05-08",5.6243,5.7834,5.6243,5.7516,1059200.0],["2024-05-09",5.8073,5.9107,5.7596,5.8789,1242400.0],["2024-05-10",5.8869,5.9585,5.871,5.9346,999800.0],["2024-05-13",5.9903,6.0221,5.9187,5.9903,1094000.0],["2024-05-14",6.046,6.1335,6.0301,6.0937,1069300.0],["2024-05-15",6.1812,6.221,6.1096,6.1255,868900.0],["2024-05-16",6.1653,6.1971,6.0977,6.1733,883400.0],["2024-05-17",6.1971,6.2528,6.1136,6.1812,1157800.0],["2024-05-20",6.1812,6.2369,6.1494,6.2051,1451500.0],["2024-05-21",6.1653,6.2449,6.1518,6.2289,1036600.0],["2024-05-22",6.2289,6.2806,6.1454,6.1653,959100.0],["2024-05-23",6.1573,6.1573,5.8948,5.9346,991000.0],["2024-05-24",5.9982,5.9982,5.871,5.9107,940200.0],["2024-05-28",5.9664,6.0142,5.7596,5.7596,1414500.0],["2024-05-29",5.68,5.688,5.5766,5.6562,1735400.0],["2024-05-30",5.7039,5.8471,5.7039,5.8391,1175200.0],["2024-05-31",5.871,5.9863,5.863,5.9505,1301100.0],["2024-06-03",5.9982,6.0818,5.9545,6.0301,1114800.0],["2024-06-04",6.0062,6.1136,6.0022,6.0698,901500.0],["2024-06-05",6.0857,6.1176,6.0022,6.1017,769300.0],["2024-06-06",6.0539,6.1136,6.0062,6.0619,820500.0],["2024-06-07",5.9346,6.0062,5.859,5.8948,993400.0],["2024-06-10",5.8391,5.8988,5.7675,5.8869,926600.0],["2024-06-11",5.8153,5.8391,5.688,5.688,1312600.0],["2024-06-12",5.8232,6.0579,5.7994,5.8073,1966100.0],["2024-06-13",5.8073,5.8829,5.7476,5.8153,1248900.0],["2024-06-14",5.7596,5.8113,5.6959,5.7357,1095600.0],["2024-06-17",5.688,5.7755,5.6641,5.7198,1538700.0],["2024-06-18",5.7039,5.7675,5.6641,5.6721,1065400.0],["2024-06-20",5.6403,5.7516,5.6084,5.688,1821500.0],["2024-06-21",5.7039,5.7119,5.6084,5.6641,5129600.0],["2024-06-24",5.68,5.7755,5.6403,5.7278,1689800.0],["2024-06-25",5.7119,5.7675,5.5687,5.6243,1215300.0],["2024-06-26",5.5846,5.6641,5.5607,5.5846,1168200.0],["2024-06-27",5.6164,5.7476,5.5806,5.7198,1665600.0],["2024-06-28",5.7994,5.863,5.7476,5.8471,3495000.0],["2024-07-01",5.8312,5.8471,5.6959,5.8073,1575800.0],["2024-07-02",5.8312,5.9823,5.8272,5.9266,1306100.0],["2024-07-03",5.9187,5.9982,5.871,5.8869,479300.0],["2024-07-05",5.8869,6.0221,5.863,6.0142,1282100.0],["2024-07-08",6.0619,6.0778,5.9386,6.0142,1561200.0],["2024-07-09",6.0698,6.0698,5.9028,5.9505,1619600.0],["2024-07-10",6.0062,6.038,5.9266,6.0221,1989100.0],["2024-07-11",6.1418,6.3564,6.0923,6.3069,3206700.0],["2024-07-12",6.3564,6.5215,6.3317,6.4803,2062700.0],["2024-07-15",6.505,6.7444,6.5009,6.7197,2241800.0],["2024-07-16",6.7609,6.9756,6.7609,6.9591,2603700.0],["2024-07-17",6.9013,7.1407,6.9013,7.0911,1623500.0],["2024-07-18",7.0168,7.2232,6.8971,6.9426,1304000.0],["2024-07-19",6.926,7.0334,6.8971,6.9838,1001900.0],["2024-07-22",6.9838,7.12,6.8806,7.0994,968000.0],["2024-07-23",7.0911,7.3016,7.0416,7.2562,1600500.0],["2024-07-24",7.1985,7.3058,7.1159,7.1324,844100.0],["2024-07-25",7.1242,7.3553,7.1159,7.2067,1057900.0],["2024-07-26",7.3388,7.4172,7.2521,7.3966,1099300.0],["2024-07-29",7.4131,7.4131,7.2315,7.2975,1185500.0],["2024-07-30",7.3305,7.3553,7.1737,7.3471,1259700.0],["2024-07-31",7.3388,7.3759,7.1819,7.1819,1728000.0],["2024-08-01",7.215,7.2728,7.0003,7.0746,1424700.0],["2024-08-02",6.8517,7.0457,6.8187,6.9838,1303400.0],["2024-08-05",6.6371,6.794,6.5133,6.6289,1807200.0],["2024-08-06",6.6041,6.9591,6.5628,6.8352,1213300.0],["2024-08-07",6.9921,7.0168,6.6701,6.6784,1733900.0],["2024-08-08",6.6949,6.8063,6.6454,6.7444,1243100.0],["2024-08-09",6.7692,6.7692,6.5669,6.6536,3512100.0],["2024-08-12",6.6289,6.6495,6.4349,6.5958,1755600.0],["2024-08-13",6.6577,6.7279,6.5752,6.6206,2744400.0],["2024-08-14",6.6454,6.8683,6.6082,6.8187,1171300.0],["2024-08-15",6.9425,6.9425,6.7279,6.7279,1399500.0],["2024-08-16",6.7197,6.8105,6.7032,6.7857,645400.0],["2024-08-19",6.794,6.9137,6.7733,6.9013,774900.0],["2024-08-20",6.86,6.8848,6.7857,6.794,845700.0],["2024-08-21",6.8765,6.893,6.7816,6.86,921700.0],["2024-08-22",6.86,6.9013,6.8187,6.8683,785200.0],["2024-08-23",6.9508,7.1242,6.8806,7.0829,1280200.0],["2024-08-26",7.1407,7.2026,7.0994,7.1737,1408800.0],["2024-08-27",7.1324,7.1819,7.0911,7.1407,1129000.0],["2024-08-28",7.0994,7.2356,7.0499,7.0829,1099000.0],["2024-08-29",7.1407,7.1407,7.0457,7.0664,845300.0],["2024-08-30",7.0911,7.1407,7.0086,7.1159,967900.0],["2024-09-03",7.0334,7.0705,7.0086,7.0168,1174900.0],["2024-09-04",7.0251,7.2274,7.0086,7.1159,868200.0],["2024-09-05",7.1819,7.2893,7.1365,7.1819,1474700.0],["2024-09-06",7.1902,7.248,7.1407,7.2232,1663000.0],["2024-09-09",7.215,7.2191,7.0499,7.1902,1048700.0],["2024-09-10",7.2067,7.2397,7.0994,7.1902,686400.0],["2024-09-11",7.0994,7.1365,6.9838,7.1159,974900.0],["2024-09-12",7.1654,7.2645,7.1242,7.2067,1026300.0],["2024-09-13",7.2893,7.3801,7.2645,7.3801,1001500.0],["2024-09-16",7.4131,7.4213,7.3223,7.3636,897900.0],["2024-09-17",7.3718,7.3801,7.2191,7.2893,1152500.0],["2024-09-18",7.2975,7.5163,7.2686,7.314,1240600.0],["2024-09-19",7.4461,7.4791,7.1985,7.2562,1782100.0],["2024-09-20",7.1572,7.2728,7.1365,7.1572,3718200.0],["2024-09-23",7.2315,7.3718,7.2067,7.2232,1571600.0],["2024-09-24",7.2315,7.3058,7.1985,7.2315,1338800.0],["2024-09-25",7.2315,7.2315,7.0994,7.1077,765100.0],["2024-09-26",7.1407,7.1613,7.0664,7.0746,1017000.0],["2024-09-27",7.1572,7.1654,7.0416,7.0499,2088700.0],["2024-09-30",7.0251,7.0746,6.8848,6.9508,2686700.0],["2024-10-01",6.9756,6.9838,6.8517,6.926,1301600.0],["2024-10-02",6.86,6.9467,6.8394,6.9343,1499700.0],["2024-10-03",7.0168,7.0284,6.8889,6.9921,1055300.0],["2024-10-04",7.0168,7.0168,6.7651,6.9095,1403600.0],["2024-10-07",6.893,6.9343,6.86,6.9095,880100.0],["2024-10-08",6.9178,7.0086,6.8352,6.9838,1239000.0],["2024-10-09",6.9921,7.1489,6.9673,7.0746,1499400.0],["2024-10-10",7.0416,7.0664,6.9013,6.926,2672800.0],["2024-10-11",6.9559,7.0413,6.9303,7.0157,1198900.0],["2024-10-14",6.9901,7.101,6.9303,7.0583,834000.0],["2024-10-15",7.0754,7.3955,7.0754,7.2546,2985500.0],["2024-10-16",7.34,7.4339,7.2973,7.3314,2505700.0],["2024-10-17",7.2973,7.3229,7.1351,7.1607,1035200.0],["2024-10-18",7.1607,7.2034,7.101,7.1778,851500.0],["2024-10-21",7.1607,7.1778,6.926,6.9303,790600.0],["2024-10-22",6.8962,6.9687,6.8834,6.9132,688200.0],["2024-10-23",6.8706,6.9431,6.8535,6.9218,833500.0],["2024-10-24",6.9132,6.9772,6.8791,6.8791,1045200.0],["2024-10-25",6.9218,6.9687,6.8458,6.862,1122600.0],["2024-10-28",6.8706,6.9388,6.8023,6.8108,1006600.0],["2024-10-29",6.8023,6.8023,6.7152,6.7596,920000.0],["2024-10-30",6.7596,6.909,6.7425,6.8364,974400.0],["2024-10-31",6.8364,6.862,6.6487,6.6487,1728200.0],["2024-11-01",6.7255,6.7852,6.5044,6.5121,1605800.0],["2024-11-04",6.5377,6.6615,6.5206,6.5377,939300.0],["2024-11-05",6.5548,6.6316,6.495,6.6145,941700.0],["2024-11-06",6.7084,6.845,6.6145,6.7767,1603700.0],["2024-11-07",6.8108,6.9644,6.7681,6.7938,1214600.0],["2024-11-08",6.8108,6.8492,6.6913,6.734,2248700.0],["2024-11-11",6.7511,6.7639,6.5548,6.5889,1417700.0],["2024-11-12",6.5462,6.5718,6.3499,6.3585,1412800.0],["2024-11-13",6.4694,6.5377,6.3457,6.3841,1341800.0],["2024-11-14",6.3585,6.4097,6.2048,6.2134,1115500.0],["2024-11-15",6.2902,6.2902,6.1767,6.2134,1073600.0],["2024-11-18",6.1792,6.2731,6.1622,6.2304,802900.0],["2024-11-19",6.1878,6.239,6.1152,6.239,705000.0],["2024-11-20",6.2304,6.2475,6.1536,6.2219,1109400.0],["2024-11-21",6.2134,6.2518,6.1792,6.2134,1240800.0],["2024-11-22",6.239,6.3371,6.2219,6.2817,905400.0],["2024-11-25",6.3073,6.5505,6.3073,6.4524,1658800.0],["2024-11-26",6.4097,6.4737,6.3593,6.4609,1109100.0],["2024-11-27",6.5121,6.5846,6.4182,6.4182,1548900.0],["2024-11-29",6.4011,6.4694,6.3243,6.3243,869300.0],["2024-12-02",6.3158,6.3158,6.2347,6.2817,1508400.0],["2024-12-03",6.3158,6.3158,6.128,6.1878,1247400.0],["2024-12-04",6.1707,6.2091,6.1195,6.1878,958600.0],["2024-12-05",6.1707,6.1963,6.0854,6.1195,1173600.0],["2024-12-06",6.1451,6.2048,6.0768,6.0939,1128800.0],["2024-12-09",6.1451,6.2603,6.0854,6.1707,1204000.0],["2024-12-10",6.1622,6.2048,6.0768,6.111,927400.0],["2024-12-11",6.1195,6.1622,6.0427,6.0683,1182600.0],["2024-12-12",6.0512,6.1707,6.0469,6.0768,1134000.0],["2024-12-13",6.0598,6.1792,6.0256,6.1622,1619800.0],["2024-12-16",6.1451,6.1664,6.0598,6.0854,1667300.0],["2024-12-17",6.1195,6.2945,6.1024,6.2219,2102600.0],["2024-12-18",6.2219,6.3329,5.9744,6.0085,2393800.0],["2024-12-19",6.0512,6.1536,5.9915,5.9915,2364600.0],["2024-12-20",5.9744,6.2006,5.9744,6.1024,4437600.0],["2024-12-23",6.0768,6.128,6.0085,6.128,2615400.0],["2024-12-24",6.111,6.2006,6.1024,6.1963,520400.0],["2024-12-26",6.1792,6.2518,6.1579,6.1878,1091400.0],["2024-12-27",6.1451,6.2262,6.0896,6.1451,1437200.0],["2024-12-30",6.1024,6.1536,6.0768,6.128,1391300.0],["2024-12-31",6.1536,6.2475,6.1323,6.2304,1126300.0],["2025-01-02",6.2987,6.3585,6.2134,6.2475,1604800.0],["2025-01-03",6.2731,6.4865,6.2561,6.4182,2075700.0],["2025-01-06",6.4182,6.4822,6.3414,6.3414,1655000.0],["2025-01-07",6.3755,6.4737,6.2817,6.3499,1565800.0],["2025-01-08",6.3158,6.3499,6.239,6.3073,1310400.0],["2025-01-10",6.2475,6.2475,6.0256,6.0768,2802000.0],["2025-01-13",6.0724,6.1567,5.9925,6.1345,1804600.0],["2025-01-14",6.1434,6.2588,6.1345,6.2499,1332500.0],["2025-01-15",6.3565,6.4719,6.3298,6.3387,1346500.0],["2025-01-16",6.3298,6.463,6.3121,6.4541,1189100.0],["2025-01-17",6.5074,6.5429,6.4097,6.4097,1192300.0],["2025-01-21",6.4541,6.5518,6.4541,6.534,1582200.0],["2025-01-22",6.4808,6.4808,6.3387,6.3476,1096300.0],["2025-01-23",6.3298,6.3742,6.2943,6.3653,1060500.0],["2025-01-24",6.2854,6.4275,6.2854,6.392,865700.0],["2025-01-27",6.392,6.6539,6.392,6.5518,1299100.0],["2025-01-28",6.5074,6.5962,6.3698,6.4097,735100.0],["2025-01-29",6.4097,6.4097,6.1798,6.2588,2325300.0],["2025-01-30",6.321,6.4541,6.281,6.3831,1125200.0],["2025-01-31",6.3831,6.4142,6.3032,6.3831,1038800.0],["2025-02-03",6.2854,6.3476,6.2144,6.2854,1269900.0],["2025-02-04",6.2499,6.3831,6.2277,6.3565,1103800.0],["2025-02-05",6.3565,6.4452,6.3254,6.4009,1119500.0],["2025-02-06",6.4097,6.4497,6.3565,6.4009,827800.0],["2025-02-07",6.4009,6.4097,6.2766,6.321,1365000.0],["2025-02-10",6.3476,6.3565,6.2322,6.3032,1018800.0],["2025-02-11",6.2854,6.3742,6.2854,6.3653,827300.0],["2025-02-12",6.2411,6.3032,6.1878,6.2766,1201800.0],["2025-02-13",6.3032,6.4097,6.2677,6.392,1048200.0],["2025-02-14",6.4097,6.4896,6.2943,6.3121,756700.0],["2025-02-18",6.2943,6.3565,6.2677,6.3476,903700.0],["2025-02-19",6.3121,6.4097,6.2766,6.3742,1186000.0],["2025-02-20",6.3565,6.463,6.3254,6.4452,978800.0],["2025-02-21",6.5074,6.5251,6.3831,6.4364,1087100.0],["2025-02-24",6.4275,6.5251,6.4275,6.4452,984700.0],["2025-02-25",6.463,6.5518,6.463,6.4808,1416300.0],["2025-02-26",6.8137,6.8359,6.5296,6.5784,1903800.0],["2025-02-27",6.5518,6.8181,6.5429,6.6849,2083900.0],["2025-02-28",6.3121,7.1288,6.3032,7.1022,6285100.0],["2025-03-03",7.1022,7.333,7.1022,7.2886,3607800.0],["2025-03-04",7.191,7.3819,7.191,7.2354,2260800.0],["2025-03-05",7.2442,7.3872,7.2087,7.333,1959300.0],["2025-03-06",7.2975,7.3064,7.1244,7.1999,1340600.0],["2025-03-07",7.2176,7.3463,7.1466,7.2354,1406800.0],["2025-03-10",7.2354,7.333,7.0844,7.1022,1773300.0],["2025-03-11",7.1555,7.191,6.969,7.0045,1960700.0],["2025-03-12",7.0045,7.0356,6.898,6.9513,2038000.0],["2025-03-13",6.9779,7.1865,6.9246,6.9246,1953200.0],["2025-03-14",7.0134,7.1643,6.9868,7.1555,1984400.0],["2025-03-17",7.1288,7.333,7.1288,7.2531,1984200.0],["2025-03-18",7.2354,7.2531,7.0578,7.12,1209100.0],["2025-03-19",7.0756,7.1865,6.9335,7.0578,1528600.0],["2025-03-20",7.0401,7.08,6.9513,7.0489,1363200.0],["2025-03-21",7.0401,7.0667,6.9202,6.9513,3270500.0],["2025-03-24",7.0756,7.1732,7.0312,7.1111,1480200.0],["2025-03-25",7.1288,7.1333,6.969,7.0578,1220500.0],["2025-03-26",7.0667,7.1333,7.0356,7.0933,852600.0],["2025-03-27",7.1288,7.1466,7.0534,7.0756,925300.0],["2025-03-28",7.1022,7.12,6.9957,7.1022,988300.0],["2025-03-31",7.0933,7.1643,7.0578,7.1377,1503300.0],["2025-04-01",7.1022,7.1643,7.0489,7.0844,1659800.0],["2025-04-02",7.0578,7.1022,7.0134,7.0578,1589700.0],["2025-04-03",6.969,7.0356,6.8891,6.9246,1955400.0],["2025-04-04",6.8181,6.8714,6.6228,6.6761,3296800.0],["2025-04-07",6.4719,6.5962,6.1079,6.3476,4469400.0],["2025-04-08",6.5207,6.5429,6.0147,6.0546,3589400.0],["2025-04-09",5.9658,6.4275,5.7794,6.4009,5235800.0],["2025-04-10",6.2677,6.3476,6.0102,6.1523,3686900.0],["2025-04-11",6.1158,6.4079,6.0793,6.3805,3187400.0],["2025-04-14",6.4079,6.6041,6.4079,6.5722,2514400.0],["2025-04-15",6.5813,6.8597,6.5676,6.8278,2784700.0],["2025-04-16",6.8095,6.919,6.7639,6.8734,2441500.0],["2025-04-17",6.8917,7.0651,6.8871,6.919,1740300.0],["2025-04-21",6.8278,6.9053,6.8278,6.8825,1559300.0],["2025-04-22",6.9373,7.0012,6.8369,6.919,1446400.0],["2025-04-23",6.9921,7.0012,6.8278,6.8825,1598900.0],["2025-04-24",6.9099,6.9099,6.8278,6.8369,1218600.0],["2025-04-25",6.7912,6.8734,6.7639,6.8734,1280400.0],["2025-04-28",6.8369,6.9364,6.8323,6.9008,1175900.0],["2025-04-29",6.8917,6.9738,6.8643,6.8734,1063100.0],["2025-04-30",6.8643,6.9099,6.7456,6.8917,1579400.0],["2025-05-01",6.8917,6.9099,6.8278,6.8278,1034200.0],["2025-05-02",6.8825,6.8917,6.7867,6.8278,1596600.0],["2025-05-05",6.8004,6.8643,6.7684,6.8095,1845900.0],["2025-05-06",6.7639,6.8688,6.7639,6.8278,1220300.0],["2025-05-07",6.8551,6.9008,6.8278,6.8734,1682600.0],["2025-05-08",6.7639,7.1837,6.7091,7.1655,2246500.0],["2025-05-09",7.2111,7.4576,7.1655,7.3754,2126700.0],["2025-05-12",7.4211,7.453,7.2796,7.2933,1840600.0],["2025-05-13",7.3024,7.3572,7.1837,7.2568,1565600.0],["2025-05-14",7.2203,7.2659,7.1655,7.2203,1444000.0],["2025-05-15",7.2476,7.3298,7.1701,7.2842,1210900.0],["2025-05-16",7.2933,7.3481,7.275,7.2842,2023300.0],["2025-05-19",7.2203,7.2476,7.1701,7.1929,1289800.0],["2025-05-20",7.1472,7.1837,7.0833,7.0833,1495100.0],["2025-05-21",7.0286,7.0377,6.9464,6.9738,1471300.0],["2025-05-22",6.9738,6.9875,6.846,6.9008,966300.0],["2025-05-23",6.8643,7.056,6.8278,7.056,1484500.0],["2025-05-27",7.1016,7.202,6.9921,7.1472,1469800.0],["2025-05-28",7.1381,7.1655,7.0651,7.1199,891100.0],["2025-05-29",7.129,7.2568,7.129,7.1655,933800.0],["2025-05-30",7.1381,7.1655,7.0651,7.0833,1481400.0],["2025-06-02",7.0377,7.1107,6.919,7.0286,1340900.0],["2025-06-03",7.0377,7.1062,6.9857,7.0012,1442100.0],["2025-06-04",6.9738,6.9984,6.8734,6.9099,1176400.0],["2025-06-05",6.9099,6.9692,6.8506,6.9099,949700.0],["2025-06-06",6.9647,7.0468,6.9464,7.0468,1146700.0],["2025-06-09",7.056,7.1335,7.0468,7.0651,1404300.0],["2025-06-10",7.0742,7.0925,7.0103,7.056,1199400.0],["2025-06-11",7.1199,7.1655,6.9921,7.0103,1129600.0],["2025-06-12",6.9921,7.0194,6.8278,6.846,4450200.0],["2025-06-13",6.7547,6.846,6.6406,6.7456,2655000.0],["2025-06-16",6.7821,6.8186,6.6452,6.7273,2372200.0],["2025-06-17",6.6726,6.6863,6.5767,6.6087,2372800.0],["2025-06-18",6.6087,6.7639,6.5904,6.6908,2717300.0],["2025-06-20",6.7182,6.9008,6.7091,6.8186,6758900.0],["2025-06-23",6.8186,6.9921,6.8186,6.9738,1998900.0],["2025-06-24",6.9647,6.9829,6.8506,6.8551,2151800.0],["2025-06-25",6.8004,6.8004,6.6771,6.6908,1281000.0],["2025-06-26",6.7091,6.8551,6.7091,6.846,1186100.0],["2025-06-27",6.8734,6.8825,6.8004,6.8551,1879100.0],["2025-06-30",6.846,6.9099,6.8141,6.8917,2036100.0],["2025-07-01",6.8643,7.0742,6.8551,6.9647,1877400.0],["2025-07-02",7.0012,7.0514,6.919,7.0377,1986000.0],["2025-07-03",7.0194,7.1199,6.9784,7.0833,1027600.0],["2025-07-07",7.0377,7.1016,6.9008,6.9464,2580000.0],["2025-07-08",6.919,6.9647,6.8643,6.9099,2165800.0],["2025-07-09",6.9099,6.9647,6.8871,6.9099,2018600.0],["2025-07-10",6.919,7.0012,6.8506,6.9373,2192900.0],["2025-07-11",6.9092,6.956,6.8062,6.9186,1589300.0],["2025-07-14",6.853,6.9747,6.8343,6.956,2635700.0],["2025-07-15",6.956,7.0309,6.8156,6.8249,1555200.0],["2025-07-16",6.8249,6.8858,6.6845,6.7407,2130500.0],["2025-07-17",6.7126,6.7688,6.633,6.7126,2694700.0],["2025-07-18",6.7313,6.7501,6.6143,6.6377,1462700.0],["2025-07-21",6.6939,6.7594,6.5637,6.6003,1625100.0],["2025-07-22",6.6003,6.7032,6.5909,6.6003,2082700.0],["2025-07-23",6.6003,6.6658,6.5534,6.6564,1935400.0],["2025-07-24",6.6096,6.7126,6.6049,6.7032,1590000.0],["2025-07-25",6.7126,6.722,6.5815,6.6939,1465300.0],["2025-07-28",6.6939,6.6939,6.5675,6.5722,1438500.0],["2025-07-29",6.5815,6.7173,6.5534,6.6845,1315500.0],["2025-07-30",6.6939,6.7032,6.516,6.5722,2131500.0],["2025-07-31",6.5534,6.6517,6.5254,6.5441,1961800.0],["2025-08-01",6.5909,6.6096,6.4317,6.4411,2030600.0],["2025-08-04",6.4692,6.5534,6.4598,6.4785,1752300.0],["2025-08-05",6.4973,6.516,6.4037,6.4317,1558300.0],["2025-08-06",6.4224,6.4505,6.3381,6.413,2054900.0],["2025-08-07",6.3943,7.0028,6.3662,6.9935,3364900.0],["2025-08-08",7.0028,7.2462,6.9935,7.1901,3242400.0],["2025-08-11",7.1994,7.2182,6.9373,6.9373,1726100.0],["2025-08-12",6.9935,7.0309,6.9186,7.0215,1310300.0],["2025-08-13",7.0496,7.2088,7.0356,7.1807,1618300.0],["2025-08-14",7.1152,7.1433,7.0122,7.0777,933900.0],["2025-08-15",7.0122,7.0684,6.9747,7.0028,1118400.0],["2025-08-18",7.0122,7.0403,6.9747,7.0028,881900.0],["2025-08-19",7.1152,7.3399,7.0684,7.2743,1566500.0],["2025-08-20",7.3024,7.3633,7.2462,7.3024,1053500.0],["2025-08-21",7.2556,7.3165,7.2369,7.265,723100.0],["2025-08-22",7.3211,7.4756,7.3062,7.3586,1306400.0],["2025-08-25",7.3586,7.3679,7.2275,7.2462,829600.0],["2025-08-26",7.2369,7.3024,7.2041,7.2088,1603500.0],["2025-08-27",7.1807,7.2837,7.162,7.2743,713600.0],["2025-08-28",7.293,7.293,7.2182,7.2743,725000.0],["2025-08-29",7.2743,7.396,7.265,7.3679,1163600.0],["2025-09-02",7.3399,7.3773,7.2416,7.3118,1494100.0],["2025-09-03",7.293,7.3773,7.2556,7.3679,1306600.0],["2025-09-04",7.3773,7.4709,7.3633,7.4241,871100.0],["2025-09-05",7.4897,7.616,7.4756,7.5177,1248500.0],["2025-09-08",7.4803,7.7143,7.4475,7.6956,1789100.0],["2025-09-09",7.6769,7.705,7.6394,7.6675,1282200.0],["2025-09-10",7.6675,7.7143,7.6301,7.6769,1233600.0],["2025-09-11",7.7237,7.8173,7.6769,7.7986,1367200.0],["2025-09-12",7.7799,7.7892,7.6769,7.6769,1153700.0],["2025-09-15",7.705,7.7237,7.5833,7.6488,899500.0],["2025-09-16",7.602,7.6629,7.5271,7.5926,1057800.0],["2025-09-17",7.602,7.7377,7.5365,7.5645,1769600.0],["2025-09-18",7.5084,7.7143,7.5084,7.6207,1432300.0],["2025-09-19",7.6301,7.6488,7.5365,7.5365,3002000.0],["2025-09-22",7.5177,7.5786,7.499,7.5365,1318800.0],["2025-09-23",7.5645,7.6254,7.5411,7.5552,1135800.0],["2025-09-24",7.5552,7.5645,7.5177,7.5271,1118900.0],["2025-09-25",7.5458,7.5786,7.5084,7.5645,1085200.0],["2025-09-26",7.5926,7.6582,7.5926,7.6301,814000.0],["2025-09-29",7.6488,7.6488,7.5177,7.5271,1452400.0],["2025-09-30",7.5552,7.6254,7.5411,7.6114,989000.0],["2025-10-01",7.6207,7.6863,7.588,7.6675,885100.0],["2025-10-02",7.6488,7.6722,7.5505,7.6114,1004500.0],["2025-10-03",7.6582,7.7892,7.6394,7.6675,1596400.0],["2025-10-06",7.6675,7.6675,7.5224,7.5458,1782800.0],["2025-10-07",7.5552,7.5833,7.4897,7.499,2193900.0],["2025-10-08",7.499,7.5177,7.4428,7.4522,1333900.0],["2025-10-09",7.4616,7.4709,7.3024,7.3211,1729300.0],["2025-10-10",7.3403,7.4104,7.2923,7.3307,1762600.0],["2025-10-13",7.3115,7.3451,7.205,7.2732,1125500.0],["2025-10-14",7.2348,7.4555,7.2348,7.4267,1350300.0],["2025-10-15",7.4843,7.6474,7.4747,7.6282,1738300.0],["2025-10-16",7.5514,7.6666,7.4497,7.4555,1244200.0],["2025-10-17",7.4938,7.5322,7.3403,7.3691,1113700.0],["2025-10-20",7.3979,7.4459,7.3307,7.4363,1059400.0],["2025-10-21",7.4363,7.443,7.2732,7.3115,947200.0],["2025-10-22",7.3499,7.3595,7.1772,7.2828,1478500.0],["2025-10-23",7.3019,7.3499,7.2012,7.3211,909300.0],["2025-10-24",7.3499,7.4171,7.3019,7.3787,798500.0],["2025-10-27",7.3787,7.4075,7.3163,7.3883,1050000.0],["2025-10-28",7.3979,7.4075,7.3115,7.3979,1094400.0],["2025-10-29",7.3883,7.4075,7.1916,7.254,1229700.0],["2025-10-30",7.2348,7.3403,7.206,7.3403,1353500.0],["2025-10-31",7.2923,7.3691,7.2156,7.3115,970700.0],["2025-11-03",7.2828,7.3499,7.1772,7.3307,1279400.0],["2025-11-04",7.3019,7.3307,7.2108,7.2444,952700.0],["2025-11-05",7.2636,7.2943,7.2156,7.2444,1065100.0],["2025-11-06",7.3307,7.7213,7.2924,7.6186,1957700.0],["2025-11-07",7.5802,7.7529,7.5802,7.7529,1808600.0],["2025-11-10",7.7337,7.7337,7.5274,7.5322,1271400.0],["2025-11-11",7.561,7.6378,7.537,7.609,1209100.0],["2025-11-12",7.561,7.5994,7.4843,7.4843,1456700.0],["2025-11-13",7.3979,7.657,7.3979,7.6474,1676500.0],["2025-11-14",7.6474,7.657,7.513,7.6186,959600.0],["2025-11-17",7.6282,7.6474,7.5322,7.5418,1228200.0],["2025-11-18",7.5418,7.609,7.5034,7.609,1019000.0],["2025-11-19",7.5802,7.6042,7.5034,7.5226,888100.0],["2025-11-20",7.5514,7.6474,7.4603,7.4747,984100.0],["2025-11-21",7.5322,7.657,7.4468,7.657,1558300.0],["2025-11-24",7.6474,7.7241,7.5898,7.7241,1640200.0],["2025-11-25",7.7337,7.9448,7.7337,7.8489,2386300.0],["2025-11-26",7.8393,8.036,7.8393,7.8873,2266400.0],["2025-11-28",7.8873,7.9064,7.8335,7.8777,727400.0],["2025-12-01",7.8393,7.9064,7.8297,7.9064,1038000.0],["2025-12-02",7.8297,7.916,7.7721,7.8201,1101700.0],["2025-12-03",7.8201,7.9256,7.8009,7.9064,1118300.0],["2025-12-04",7.8681,7.9016,7.7961,7.8009,1003300.0],["2025-12-05",7.7721,7.8105,7.7241,7.7817,768800.0],["2025-12-08",7.7913,7.8345,7.7529,7.7529,1405300.0],["2025-12-09",7.8009,7.988,7.7817,7.9256,1595700.0],["2025-12-10",7.916,8.0552,7.9055,7.9256,1291100.0],["2025-12-11",7.964,8.012,7.87,7.916,1201800.0],["2025-12-12",7.9448,7.9736,7.9016,7.9448,1336900.0],["2025-12-15",7.9928,8.0792,7.9544,8.06,1471300.0],["2025-12-16",8.06,8.1463,8.0408,8.1079,1677500.0],["2025-12-17",8.0983,8.2711,8.06,8.2039,2098500.0],["2025-12-18",8.2231,8.2279,8.0504,8.0888,2261900.0],["2025-12-19",8.0983,8.1415,7.964,8.0024,5135300.0],["2025-12-22",7.9928,8.0888,7.9304,7.964,2034900.0],["2025-12-23",7.964,8.0216,7.8633,7.8777,1488500.0],["2025-12-24",7.8681,8.1991,7.8681,8.1079,1580300.0],["2025-12-26",8.1175,8.2231,8.0696,8.2135,1685700.0],["2025-12-29",8.2135,8.2711,8.1463,8.1559,1841200.0],["2025-12-30",8.1655,8.2759,8.1655,8.2423,1489300.0],["2025-12-31",8.2519,8.319,8.2327,8.2519,2044100.0],["2026-01-02",8.2519,8.4918,8.2327,8.463,2558800.0],["2026-01-05",8.415,8.5493,8.4102,8.4438,2701500.0],["2026-01-06",8.4534,8.5013,8.2807,8.4342,2450900.0],["2026-01-07",8.4822,8.5637,8.4822,8.5301,1719300.0],["2026-01-08",8.5397,8.6549,8.4918,8.5301,2492500.0],["2026-01-09",8.5109,8.6645,8.5109,8.5877,2285200.0],["2026-01-12",8.6171,8.9308,8.5681,8.8622,2286700.0],["2026-01-13",8.8328,8.921,8.7887,8.8328,1702400.0],["2026-01-14",8.8524,8.9994,8.7887,8.9798,2711400.0],["2026-01-15",8.97,9.0828,8.9406,9.0681,1687500.0],["2026-01-16",9.0289,9.3092,8.974,9.2837,2327000.0],["2026-01-20",9.2053,9.2935,9.1171,9.2445,1996400.0],["2026-01-21",9.2935,9.3965,9.22,9.3818,1791300.0],["2026-01-22",9.4014,9.4651,9.2641,9.2739,2133700.0],["2026-01-23",9.2739,9.3573,9.1808,9.2151,1438600.0],["2026-01-26",9.2641,9.2837,9.1416,9.1955,1267200.0],["2026-01-27",9.1759,9.2935,9.0975,9.2641,1643500.0],["2026-01-28",9.3033,9.3377,9.171,9.2053,2726300.0],["2026-01-29",9.2739,9.3573,9.2004,9.3328,1558200.0],["2026-01-30",9.372,9.372,9.1318,9.2739,1934900.0],["2026-02-02",9.2837,9.3279,9.1024,9.1465,1797100.0],["2026-02-03",9.1857,9.2788,9.1122,9.2249,1909600.0],["2026-02-04",9.3622,9.4308,9.2298,9.2837,1675600.0],["2026-02-05",9.2837,9.421,9.2563,9.3916,2178800.0],["2026-02-06",9.3622,9.47,9.3033,9.421,1499500.0],["2026-02-09",9.4112,9.5876,9.3131,9.5876,1888700.0],["2026-02-10",9.5974,9.7788,9.5974,9.7641,2288900.0],["2026-02-11",9.8033,9.8131,9.671,9.6857,1792500.0],["2026-02-12",9.7739,9.8376,9.5876,9.5974,1213200.0],["2026-02-13",9.6955,9.7357,9.5778,9.6563,1312300.0],["2026-02-17",9.6857,9.7249,9.568,9.6465,1265800.0],["2026-02-18",9.5582,9.5876,9.3818,9.4112,1575300.0],["2026-02-19",9.421,9.5033,9.372,9.4406,1234200.0],["2026-02-20",9.47,9.568,9.3916,9.5288,1188900.0],["2026-02-23",9.568,9.6612,9.4994,9.5288,1503600.0],["2026-02-24",9.5484,9.5827,9.3818,9.47,1140800.0],["2026-02-25",9.4504,9.6072,9.3916,9.5876,1603100.0],["2026-02-26",9.4014,9.6367,9.2543,9.2935,3247300.0],["2026-02-27",9.2151,9.3622,9.1171,9.2347,5813800.0],["2026-03-02",9.2739,9.568,9.1465,9.4896,3123300.0],["2026-03-03",9.2739,9.3524,9.0926,9.2837,1643200.0],["2026-03-04",9.323,9.3426,9.1857,9.2739,1637600.0],["2026-03-05",9.2249,9.2249,9.0877,9.1367,1523100.0],["2026-03-06",9.0387,9.1416,8.9896,9.0779,2123500.0],["2026-03-09",9.0092,9.2347,8.9798,9.2151,2190800.0],["2026-03-10",9.1661,9.2837,9.1465,9.1955,2115600.0],["2026-03-11",9.1465,9.2249,9.1073,9.2249,2080400.0],["2026-03-12",9.1171,9.3131,9.0877,9.2641,1636400.0],["2026-03-13",9.4014,9.47,9.1955,9.2053,1824800.0],["2026-03-16",9.3131,9.4994,9.2916,9.4308,2113400.0],["2026-03-17",9.5092,9.6465,9.47,9.6269,1924100.0],["2026-03-18",9.5386,9.6367,9.421,9.4308,2231100.0],["2026-03-19",9.3818,9.4945,9.2494,9.3818,2463100.0],["2026-03-20",9.3622,9.3818,8.97,9.0387,6390900.0],["2026-03-23",9.2053,9.2445,9.0387,9.0583,2666200.0],["2026-03-24",8.9896,9.1269,8.9798,8.9994,1780600.0],["2026-03-25",9.0779,9.0975,8.971,8.9896,1636000.0],["2026-03-26",8.9504,9.0681,8.8818,8.9896,1435200.0],["2026-03-27",8.97,9.0387,8.9406,8.9896,2775400.0],["2026-03-30",9.0877,9.0877,8.9798,9.019,2219300.0],["2026-03-31",9.1563,9.2445,9.0877,9.1759,2109200.0],["2026-04-01",9.1857,9.3377,9.1269,9.2837,1609300.0],["2026-04-02",9.1857,9.2445,9.1122,9.2249,1631800.0],["2026-04-06",9.1661,9.2494,9.0975,9.1367,1169600.0],["2026-04-07",9.1465,9.2984,9.1416,9.2641,1359300.0],["2026-04-08",9.3475,9.4602,9.269,9.3622,2214300.0],["2026-04-09",9.372,9.5141,9.3524,9.4406,1808400.0],["2026-04-10",9.4308,9.5337,9.3671,9.47,1474100.0],["2026-04-13",9.45,9.565,9.43,9.56,1545000.0],["2026-04-14",9.53,9.59,9.445,9.49,1738600.0],["2026-04-15",9.43,9.495,9.403,9.49,1360300.0],["2026-04-16",9.47,9.66,9.42,9.62,1164400.0],["2026-04-17",9.44,9.745,9.44,9.71,2024700.0],["2026-04-20",9.68,9.74,9.6,9.64,1339800.0],["2026-04-21",9.65,9.66,9.505,9.53,1468500.0],["2026-04-22",9.58,9.6,9.335,9.41,983300.0],["2026-04-23",9.47,9.53,9.42,9.47,845900.0],["2026-04-24",9.45,9.53,9.385,9.51,960700.0],["2026-04-27",9.51,9.57,9.37,9.39,946500.0],["2026-04-28",9.46,9.56,9.38,9.55,936500.0],["2026-04-29",9.49,9.57,9.47,9.52,1099400.0],["2026-04-30",9.54,9.62,9.52,9.56,1521100.0],["2026-05-01",9.57,9.57,9.435,9.53,1009500.0],["2026-05-04",9.1,9.25,9.065,9.17,2461200.0],["2026-05-05",9.23,9.24,9.14,9.15,3088700.0],["2026-05-06",9.22,9.27,8.93,9.03,3974600.0],["2026-05-07",9.04,9.185,9.0,9.12,3252100.0],["2026-05-08",9.18,9.25,9.15,9.23,2090600.0],["2026-05-11",9.28,9.3,9.01,9.12,2533600.0],["2026-05-12",9.16,9.2,9.06,9.13,2463100.0],["2026-05-13",9.08,9.17,9.05,9.12,1928400.0],["2026-05-14",9.18,9.23,9.13,9.2,1819200.0],["2026-05-15",9.17,9.33,9.13,9.23,1974900.0],["2026-05-18",9.28,9.4,9.23,9.33,1221700.0],["2026-05-19",9.35,9.37,9.28,9.32,1340800.0],["2026-05-20",9.32,9.48,9.3,9.44,1556200.0],["2026-05-21",9.42,9.45,9.265,9.38,1565300.0],["2026-05-22",9.38,9.405,9.32,9.33,1977400.0],["2026-05-26",9.35,9.53,9.31,9.51,2242300.0],["2026-05-27",9.54,9.57,9.455,9.48,2050300.0],["2026-05-28",9.45,9.53,9.42,9.49,1454700.0],["2026-05-29",9.48,9.492,9.35,9.37,2122000.0],["2026-06-01",9.2,9.27,9.155,9.24,2279300.0],["2026-06-02",9.23,9.45,9.21,9.35,1469000.0],["2026-06-03",9.24,9.38,9.19,9.21,1566000.0],["2026-06-04",9.32,9.395,9.26,9.39,1568600.0],["2026-06-05",9.4,9.49,9.315,9.39,7220800.0],["2026-06-08",9.44,9.59,9.41,9.47,2242500.0],["2026-06-09",9.56,9.67,9.475,9.56,3570300.0],["2026-06-10",9.62,9.635,9.47,9.47,2844400.0],["2026-06-11",9.54,9.59,9.39,9.4,2017500.0],["2026-06-12",9.38,9.44,9.34,9.44,1882400.0],["2026-06-15",9.44,9.489,9.3,9.33,3162500.0],["2026-06-16",9.36,9.425,9.2,9.26,2444000.0],["2026-06-17",9.2,9.26,9.035,9.12,2651100.0],["2026-06-18",9.11,9.235,9.11,9.22,5315700.0],["2026-06-22",9.2,9.26,9.06,9.08,4148700.0],["2026-06-23",9.08,9.19,9.08,9.17,3586100.0],["2026-06-24",9.17,9.26,9.13,9.17,2588700.0],["2026-06-25",9.195,9.24,8.97,9.03,2637900.0],["2026-06-26",9.03,9.09,8.83,9.0,5342000.0],["2026-06-29",9.0,9.02,8.85,8.94,4136200.0],["2026-06-30",8.94,9.05,8.845,8.94,2175900.0],["2026-07-01",8.9,9.04,8.9,8.93,2081000.0],["2026-07-02",8.98,9.235,8.98,9.21,2640000.0],["2026-07-06",9.23,9.3025,9,9,2707538.864856],["2026-07-07",9.08,9.135,8.94,8.97,2880188.680429],["2026-07-08",8.91,8.975,8.89,8.92,3291019.447455],["2026-07-09",8.97,9.045,8.89,9.01,2340556.546537],["2026-07-10",9.03,9.08,8.97,9.07,2633767.605534],["2026-07-13",8.9,9.0171,8.82,8.82,2489388.164762],["2026-07-14",8.85,8.87,8.77,8.81,2621404.539643],["2026-07-15",8.78,8.97,8.78,8.91,2803481.487737],["2026-07-16",8.97,9.46,8.955,9.45,3522443.419295],["2026-07-17",9.49,9.53,9.125,9.26,2678981.752046],["2026-07-20",9.26,9.32,9.08,9.16,2484902.055916],["2026-07-21",9.13,9.21,9.06,9.19,2412663.224638],["2026-07-22",9.24,9.25,9.12,9.16,1648946.107755],["2026-07-23",9.1,9.257,8.835,8.88,1762018.010932],["2026-07-24",8.94,9.005,8.82,8.88,1786782.543989],["2026-07-27",8.86,8.985,8.84,8.85,1367440.596595],["2026-07-28",8.94,8.965,8.81,8.82,1793360.600136],["2026-07-29",8.8,8.895,8.8,8.87,1498290.859247],["2026-07-30",8.89,8.91,8.71,8.8,1930232.421085],["2026-07-31",8.79,8.79,8.665,8.72,1989348.04963],["2026-08-03",8.73,8.805,8.645,8.65,1967328.523163],["2026-08-04",8.64,8.68,8.504,8.57,2284525.6532],["2026-08-05",8.66,8.67,8.43,8.62,2790800.480289],["2026-08-06",8.94,9.15,8.81,9.07,3890281.250237],["2026-08-07",9.04,9.23,9.025,9.23,3177288.352044],["2026-08-10",9.16,9.18,9.055,9.155,565659.141842],["2026-08-11",9.24,9.28,9.015,9.06,8442764.695069],["2026-08-12",9.15,9.15,8.93,8.99,4071800.706983],["2026-08-13",8.99,9.105,8.94,9.02,2470420.674281],["2026-08-14",8.99,9.07,8.735,8.76,2895496.596309]]}