{"t":"GSBD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-03-18",5.7201,5.9079,5.7201,5.8815,3679400.0],["2015-03-19",5.8873,6.1895,5.8815,6.1015,801700.0],["2015-03-20",6.2188,6.3801,6.1601,6.2041,524100.0],["2015-03-23",6.2041,6.3801,6.2041,6.2511,305500.0],["2015-03-24",6.2481,6.3655,6.0428,6.0897,350700.0],["2015-03-25",6.2511,6.2511,6.0897,6.1308,207900.0],["2015-03-26",6.0575,6.1807,6.0487,6.1748,194100.0],["2015-03-27",6.0839,6.1261,6.0135,6.0575,117700.0],["2015-03-30",6.0545,6.1821,5.7993,5.9167,243600.0],["2015-03-31",5.8844,6.0941,5.8668,6.0604,130200.0],["2015-04-01",6.0516,6.1073,5.9607,5.9636,111400.0],["2015-04-02",5.9548,6.0721,5.9548,6.0135,111500.0],["2015-04-06",5.9871,6.0399,5.9577,6.0281,97800.0],["2015-04-07",6.0164,6.0868,5.9988,6.0281,103100.0],["2015-04-08",6.0839,6.1601,6.0281,6.1396,112600.0],["2015-04-09",6.1455,6.2335,6.1191,6.2335,123300.0],["2015-04-10",6.1924,6.5855,6.1924,6.3684,218800.0],["2015-04-13",6.4476,6.5503,6.3097,6.3332,284300.0],["2015-04-14",6.3068,6.4447,6.2511,6.4124,232900.0],["2015-04-15",6.43,6.43,6.2804,6.2833,184900.0],["2015-04-16",6.2745,6.3526,6.2599,6.2775,131900.0],["2015-04-17",6.2775,6.3361,6.2188,6.2863,146800.0],["2015-04-20",6.4535,6.4535,6.2188,6.2628,126500.0],["2015-04-21",6.3801,6.3801,6.2217,6.3068,82000.0],["2015-04-22",6.3068,6.3273,6.2775,6.3068,78200.0],["2015-04-23",6.3332,6.3948,6.2716,6.2951,101300.0],["2015-04-24",6.3361,6.3361,6.2745,6.3039,71100.0],["2015-04-27",6.3068,6.3772,6.2775,6.3244,100800.0],["2015-04-28",6.3009,6.3303,6.2569,6.3039,82300.0],["2015-04-29",6.3068,6.3215,6.1279,6.1396,120100.0],["2015-04-30",6.1308,6.2065,6.0868,6.1161,73300.0],["2015-05-01",6.1015,6.1601,6.0927,6.0956,69400.0],["2015-05-04",6.0927,6.1396,6.0868,6.1396,33200.0],["2015-05-05",6.1103,6.3801,6.1103,6.2335,66000.0],["2015-05-06",6.2335,6.3068,6.1015,6.1572,49600.0],["2015-05-07",6.1044,6.2335,6.1015,6.2129,77400.0],["2015-05-08",6.1895,6.2332,6.1103,6.1807,51700.0],["2015-05-11",6.1983,6.3039,6.1895,6.2863,126800.0],["2015-05-12",6.3009,6.3039,6.1631,6.2188,93900.0],["2015-05-13",6.2452,6.3027,6.1161,6.1279,77000.0],["2015-05-14",6.2599,6.3039,6.1631,6.2892,119200.0],["2015-05-15",6.2745,6.4065,6.2481,6.3508,343200.0],["2015-05-18",6.3215,6.3655,6.2364,6.3097,280500.0],["2015-05-19",6.4095,6.4095,6.2599,6.2599,191400.0],["2015-05-20",6.2481,6.3449,6.2481,6.2775,109000.0],["2015-05-21",6.2775,6.3655,6.2775,6.3097,128500.0],["2015-05-22",6.3625,6.3625,6.2921,6.3039,75700.0],["2015-05-26",6.3625,6.3625,6.2657,6.2804,105600.0],["2015-05-27",6.3156,6.3156,6.1689,6.1719,131200.0],["2015-05-28",6.2012,6.3537,6.1689,6.3068,155200.0],["2015-05-29",6.3625,6.5268,6.3127,6.5239,171500.0],["2015-06-01",6.3977,6.6588,6.3948,6.5943,174800.0],["2015-06-02",6.5943,6.8377,6.5943,6.7468,261900.0],["2015-06-03",6.7879,6.8436,6.6321,6.6823,213500.0],["2015-06-04",6.4652,6.5121,6.3508,6.5033,222600.0],["2015-06-05",6.5121,6.6001,6.4828,6.5737,42300.0],["2015-06-08",6.5151,6.6295,6.5092,6.5825,50700.0],["2015-06-09",6.5825,6.6353,6.4857,6.4975,56000.0],["2015-06-10",6.5268,6.5415,6.4623,6.4992,59100.0],["2015-06-11",6.4769,6.5503,6.3948,6.4799,117900.0],["2015-06-12",6.4799,6.5925,6.3948,6.4769,63400.0],["2015-06-15",6.4564,6.606,6.4464,6.606,87000.0],["2015-06-16",6.6089,6.6089,6.4681,6.4916,69800.0],["2015-06-17",6.4828,6.562,6.3068,6.3508,211500.0],["2015-06-18",6.342,6.5385,6.3361,6.518,179500.0],["2015-06-19",6.4769,6.6735,6.4564,6.5943,246100.0],["2015-06-22",6.5679,6.6529,6.4271,6.4417,92700.0],["2015-06-23",6.5151,6.6832,6.4593,6.562,216700.0],["2015-06-24",6.6001,6.6295,6.4975,6.5796,152000.0],["2015-06-25",6.6793,6.9008,6.6078,6.8319,258900.0],["2015-06-26",6.9545,6.9545,6.8169,6.9156,251100.0],["2015-06-29",6.9246,7.0428,6.8109,6.9575,482600.0],["2015-06-30",6.9276,7.4062,6.9097,7.0742,871200.0],["2015-07-01",7.0592,7.2746,6.9246,6.9426,174500.0],["2015-07-02",6.9485,7.0855,6.6704,6.778,258000.0],["2015-07-06",6.802,6.8438,6.6763,6.7511,66200.0],["2015-07-07",6.7332,7.0502,6.6823,7.0472,125400.0],["2015-07-08",6.8947,7.0562,6.8947,6.9545,71900.0],["2015-07-09",6.9635,7.1041,6.9632,7.0383,70400.0],["2015-07-10",7.1729,7.2088,7.0472,7.146,84900.0],["2015-07-13",7.1639,7.3224,7.131,7.2776,127600.0],["2015-07-14",7.2686,7.3458,7.134,7.1549,160100.0],["2015-07-15",7.2955,7.2955,7.134,7.2177,60100.0],["2015-07-16",7.2477,7.2865,7.1699,7.2566,51600.0],["2015-07-17",7.2985,7.2985,7.1489,7.1938,77800.0],["2015-07-20",7.1848,7.3284,7.1848,7.3135,51000.0],["2015-07-21",7.2746,7.4032,7.2177,7.2447,69000.0],["2015-07-22",7.2746,7.3553,7.1519,7.1579,77000.0],["2015-07-23",7.1579,7.3194,7.149,7.1609,57900.0],["2015-07-24",7.1998,7.2536,7.0891,7.119,74800.0],["2015-07-27",7.119,7.119,6.6105,6.8887,273600.0],["2015-07-28",6.9426,6.9994,6.6554,6.8169,162100.0],["2015-07-29",6.7721,6.8468,6.6674,6.805,42000.0],["2015-07-30",6.787,7.0607,6.787,6.9785,74200.0],["2015-07-31",6.9814,7.0472,6.9336,7.0443,65900.0],["2015-08-03",6.9874,6.9964,6.7571,6.9156,84300.0],["2015-08-04",6.9037,7.0562,6.8797,6.9934,55100.0],["2015-08-05",6.9635,7.1146,6.9575,6.9635,79000.0],["2015-08-06",6.9844,7.134,6.9844,7.0772,72900.0],["2015-08-07",7.134,7.2776,7.0383,7.2447,90400.0],["2015-08-10",7.1071,7.2297,7.0461,7.1938,73400.0],["2015-08-11",7.1789,7.3284,7.0502,7.2267,103200.0],["2015-08-12",7.2088,7.3284,7.1848,7.2626,89600.0],["2015-08-13",7.2836,7.4451,7.2148,7.4152,61300.0],["2015-08-14",7.4002,7.5558,7.3524,7.5348,84400.0],["2015-08-17",7.5258,7.6039,7.4032,7.4182,94800.0],["2015-08-18",7.3882,7.4415,7.2806,7.3284,63300.0],["2015-08-19",7.3314,7.3524,7.2536,7.3105,53700.0],["2015-08-20",7.3015,7.4182,7.2985,7.3613,62300.0],["2015-08-21",7.3194,7.3284,6.7033,6.8409,204500.0],["2015-08-24",6.5627,6.8409,5.1299,6.7302,483700.0],["2015-08-25",6.8498,6.9955,6.7302,6.8319,75800.0],["2015-08-26",6.8738,6.8797,6.6644,6.7604,55400.0],["2015-08-27",6.7541,6.8797,6.7541,6.8558,74400.0],["2015-08-28",6.8528,6.9994,6.8259,6.8528,70100.0],["2015-08-31",6.8498,6.9994,6.7302,6.9485,72800.0],["2015-09-01",6.8468,7.0742,6.7332,6.8409,366900.0],["2015-09-02",6.8498,6.9904,6.8468,6.8947,53200.0],["2015-09-03",6.9695,6.9725,6.7421,6.8109,112600.0],["2015-09-04",6.7631,6.9455,6.7631,6.9156,55800.0],["2015-09-08",7.0652,7.0724,6.7601,6.787,78400.0],["2015-09-09",6.8199,7.0293,6.8199,6.9665,64200.0],["2015-09-10",6.9665,7.0891,6.8519,7.0682,56300.0],["2015-09-11",7.0562,7.119,6.9575,7.0323,46100.0],["2015-09-14",7.0173,7.0263,6.3234,6.5567,575800.0],["2015-09-15",6.5597,6.6046,6.105,6.3862,598100.0],["2015-09-16",6.4012,6.446,5.9973,6.0302,711300.0],["2015-09-17",6.0422,6.2067,5.9435,6.0482,350200.0],["2015-09-18",6.1379,6.2426,6.0751,6.102,212400.0],["2015-09-21",6.102,6.2133,6.096,6.1858,144200.0],["2015-09-22",6.1349,6.2037,6.0901,6.114,80500.0],["2015-09-23",6.102,6.1619,6.0512,6.0631,54800.0],["2015-09-24",6.0422,6.1197,5.9973,6.0063,109200.0],["2015-09-25",6.0093,6.0302,5.9824,5.9824,142700.0],["2015-09-28",6.0222,6.065,5.7039,5.7253,370400.0],["2015-09-29",5.7437,5.8539,5.4346,5.4805,585700.0],["2015-09-30",5.557,5.8539,5.557,5.6335,419200.0],["2015-10-01",5.6335,5.6764,5.5846,5.6335,289500.0],["2015-10-02",5.6152,5.655,5.5999,5.6305,234400.0],["2015-10-05",5.6611,5.9824,5.6305,5.9242,183700.0],["2015-10-06",5.9548,5.9763,5.811,5.8508,132600.0],["2015-10-07",5.8936,6.0069,5.8141,5.9518,174600.0],["2015-10-08",5.9426,6.065,5.9212,6.016,40000.0],["2015-10-09",6.0313,6.117,5.8753,5.9518,182200.0],["2015-10-12",5.9793,6.0558,5.9793,6.0558,43900.0],["2015-10-13",5.9977,6.2119,5.9842,6.1568,86400.0],["2015-10-14",6.1782,6.2211,6.1048,6.1048,153800.0],["2015-10-15",6.1201,6.1905,6.1078,6.1201,88200.0],["2015-10-16",6.1446,6.166,6.1109,6.1537,91900.0],["2015-10-19",6.1476,6.2578,6.1476,6.2119,93700.0],["2015-10-20",6.2149,6.2498,6.1752,6.1813,29600.0],["2015-10-21",6.169,6.2722,6.169,6.2333,60600.0],["2015-10-22",6.1843,6.27,6.1354,6.166,106900.0],["2015-10-23",6.1629,6.2272,6.1599,6.1996,98600.0],["2015-10-26",6.1782,6.1782,6.1078,6.1201,53000.0],["2015-10-27",6.1201,6.1415,6.1048,6.114,90800.0],["2015-10-28",6.117,6.1354,6.1048,6.117,85100.0],["2015-10-29",6.1078,6.1293,6.1048,6.114,162500.0],["2015-10-30",6.117,6.1323,6.1048,6.1231,145700.0],["2015-11-02",6.1109,6.1323,6.1048,6.117,98100.0],["2015-11-03",6.1048,6.1354,6.1048,6.1201,128900.0],["2015-11-04",6.1293,6.1354,6.1048,6.1048,79100.0],["2015-11-05",6.1231,6.1476,5.9365,6.1446,206700.0],["2015-11-06",6.1293,6.1721,5.9977,6.1384,160100.0],["2015-11-09",6.166,6.1752,6.114,6.1293,68600.0],["2015-11-10",6.1201,6.1201,5.912,5.9334,154300.0],["2015-11-11",5.9487,6.0864,5.912,5.9977,80500.0],["2015-11-12",5.9946,6.117,5.9732,6.0834,68500.0],["2015-11-13",6.0925,6.1017,5.9824,6.013,84700.0],["2015-11-16",5.9824,6.0803,5.9824,6.0375,55300.0],["2015-11-17",5.9824,6.0708,5.9824,6.0558,45900.0],["2015-11-18",6.0803,6.1201,6.0681,6.1048,87500.0],["2015-11-19",6.114,6.1201,6.0895,6.1201,93600.0],["2015-11-20",6.1201,6.1354,6.1017,6.1231,106800.0],["2015-11-23",6.1109,6.1201,6.0895,6.117,99100.0],["2015-11-24",6.1201,6.1201,6.0772,6.0895,58400.0],["2015-11-25",6.1109,6.1201,6.0742,6.114,106600.0],["2015-11-27",6.1201,6.1201,6.0558,6.0589,55800.0],["2015-11-30",6.1017,6.1017,6.0466,6.0864,142500.0],["2015-12-01",6.1078,6.117,6.0619,6.0895,189800.0],["2015-12-02",6.0895,6.1201,6.0742,6.0987,182800.0],["2015-12-03",6.0864,6.0956,6.0466,6.0466,145000.0],["2015-12-04",6.0742,6.0925,6.0436,6.0558,120700.0],["2015-12-07",6.0466,6.0956,5.9977,6.0283,144500.0],["2015-12-08",6.0283,6.0283,5.9151,5.9487,128300.0],["2015-12-09",5.9763,6.0436,5.9365,5.9885,67300.0],["2015-12-10",5.9701,6.0099,5.9701,5.9977,35000.0],["2015-12-11",6.013,6.0191,5.8967,5.9579,78800.0],["2015-12-14",5.9548,5.964,5.8447,5.8875,250300.0],["2015-12-15",5.9671,6.0895,5.8906,6.0497,209700.0],["2015-12-16",6.0834,6.0834,5.9304,6.0313,188300.0],["2015-12-17",6.0803,6.1201,6.0451,6.117,106100.0],["2015-12-18",6.1201,6.1228,6.0466,6.1048,164700.0],["2015-12-21",6.1629,6.1629,6.0837,6.0987,108400.0],["2015-12-22",6.1048,6.1262,6.0589,6.0987,152900.0],["2015-12-23",6.1201,6.1201,6.0589,6.0742,107300.0],["2015-12-24",6.117,6.117,6.0283,6.065,71700.0],["2015-12-28",6.0589,6.0987,6.046,6.0528,175200.0],["2015-12-29",6.1373,6.1905,6.0277,6.0559,118900.0],["2015-12-30",6.0778,6.1342,6.0277,6.0277,85900.0],["2015-12-31",6.0277,6.0747,5.9494,5.9494,125700.0],["2016-01-04",5.9494,5.9807,5.9181,5.9369,69800.0],["2016-01-05",5.9432,6.0465,5.9306,5.9745,56300.0],["2016-01-06",5.9338,6.106,5.9338,6.059,75400.0],["2016-01-07",6.0215,6.0684,6.0121,6.0528,56200.0],["2016-01-08",6.0528,6.0966,5.9598,6.0528,48300.0],["2016-01-11",6.0841,6.0841,5.9745,5.9933,97100.0],["2016-01-12",6.0246,6.0747,5.9714,6.059,53500.0],["2016-01-13",6.106,6.1248,5.9995,6.0778,134400.0],["2016-01-14",6.0966,6.0966,5.9338,5.94,78400.0],["2016-01-15",5.8993,6.0215,5.7146,5.8117,128000.0],["2016-01-19",5.8148,5.8727,5.6363,5.6676,127500.0],["2016-01-20",5.7146,5.7678,5.2167,5.4516,232500.0],["2016-01-21",5.4453,5.8148,5.3232,5.5799,172400.0],["2016-01-22",5.6707,5.8242,5.5799,5.7584,139000.0],["2016-01-25",5.7459,5.8899,5.7459,5.8273,87100.0],["2016-01-26",5.868,5.868,5.724,5.7772,68900.0],["2016-01-27",5.7302,5.7922,5.6895,5.7772,75600.0],["2016-01-28",5.8304,5.843,5.749,5.7741,75300.0],["2016-01-29",5.7803,5.8774,5.5893,5.5893,196200.0],["2016-02-01",5.6019,5.7083,5.4797,5.6113,129600.0],["2016-02-02",5.605,5.7115,5.5925,5.6175,72400.0],["2016-02-03",5.6614,5.6801,5.5893,5.63,77100.0],["2016-02-04",5.6081,5.6801,5.6081,5.6238,65900.0],["2016-02-05",5.6614,5.7146,5.6316,5.6895,52700.0],["2016-02-08",5.6927,5.7115,5.5824,5.6707,115300.0],["2016-02-09",5.5737,5.6833,5.5737,5.6582,49500.0],["2016-02-10",5.6833,5.7146,5.5737,5.5737,81000.0],["2016-02-11",5.5737,5.6667,5.4985,5.5455,70700.0],["2016-02-12",5.5956,5.6081,5.4797,5.5267,62500.0],["2016-02-16",5.4954,5.7146,5.4954,5.7146,133700.0],["2016-02-17",5.7459,5.7459,5.5893,5.6457,130800.0],["2016-02-18",5.6707,5.8214,5.6363,5.7115,71200.0],["2016-02-19",5.6989,5.7929,5.6582,5.7835,54000.0],["2016-02-22",5.8023,5.9228,5.7334,5.7584,64700.0],["2016-02-23",5.7772,5.8649,5.7396,5.771,59800.0],["2016-02-24",5.7396,5.7929,5.7177,5.7929,44600.0],["2016-02-25",5.7929,5.7929,5.724,5.7866,90800.0],["2016-02-26",5.7866,5.7929,5.7378,5.7772,46500.0],["2016-02-29",5.7522,5.868,5.7396,5.868,63500.0],["2016-03-01",5.8179,5.9275,5.7835,5.8711,107800.0],["2016-03-02",5.8398,5.8712,5.724,5.8492,58600.0],["2016-03-03",5.9087,5.9244,5.7616,5.8743,160600.0],["2016-03-04",5.9087,6.059,5.8398,5.9651,163700.0],["2016-03-07",5.9682,6.1561,5.9682,6.059,159700.0],["2016-03-08",6.0841,6.1029,5.9807,6.0622,47700.0],["2016-03-09",6.1248,6.1248,6.0277,6.0622,129200.0],["2016-03-10",6.0528,6.1686,6.0308,6.1686,141500.0],["2016-03-11",6.1999,6.2626,6.153,6.178,249400.0],["2016-03-14",6.1843,6.2563,6.1373,6.1874,214400.0],["2016-03-15",6.1905,6.225,6.0308,6.0747,104500.0],["2016-03-16",6.0747,6.1498,6.0528,6.1342,92800.0],["2016-03-17",6.1467,6.25,6.1123,6.2375,92900.0],["2016-03-18",6.2406,6.272,6.2031,6.2626,527400.0],["2016-03-21",6.2438,6.2626,6.2187,6.2344,56400.0],["2016-03-22",6.2406,6.2406,6.1749,6.2219,72900.0],["2016-03-23",6.2125,6.2312,6.1874,6.2281,38400.0],["2016-03-24",6.2219,6.2312,6.1718,6.2281,43700.0],["2016-03-28",6.2312,6.2626,6.1909,6.2626,201000.0],["2016-03-29",6.3138,6.3161,6.2145,6.2626,127700.0],["2016-03-30",6.2946,6.3042,6.2465,6.2562,144200.0],["2016-03-31",6.2626,6.2946,6.2337,6.2786,81500.0],["2016-04-01",6.2818,6.3042,6.252,6.2946,62800.0],["2016-04-04",6.2946,6.3106,6.2363,6.2722,108100.0],["2016-04-05",6.2465,6.3042,6.1825,6.1953,54200.0],["2016-04-06",6.2433,6.253,6.2017,6.2497,75600.0],["2016-04-07",6.2209,6.2786,6.2209,6.2497,32700.0],["2016-04-08",6.2722,6.3266,6.2145,6.269,108500.0],["2016-04-11",6.2914,6.3362,6.269,6.2754,56600.0],["2016-04-12",6.3042,6.3266,6.2497,6.2658,69700.0],["2016-04-13",6.2786,6.2946,6.2145,6.2722,129500.0],["2016-04-14",6.2626,6.2856,6.2465,6.2626,51100.0],["2016-04-15",6.2914,6.3122,6.2562,6.2562,70700.0],["2016-04-18",6.2754,6.301,6.2465,6.253,58800.0],["2016-04-19",6.2754,6.2914,6.2241,6.2754,127900.0],["2016-04-20",6.2786,6.3074,6.1825,6.2465,66900.0],["2016-04-21",6.2658,6.3042,6.2321,6.269,144400.0],["2016-04-22",6.2626,6.3234,6.2626,6.3234,62400.0],["2016-04-25",6.3074,6.3426,6.269,6.3394,50500.0],["2016-04-26",6.3074,6.3426,6.2786,6.3362,83600.0],["2016-04-27",6.333,6.3587,6.3202,6.3587,89900.0],["2016-04-28",6.3491,6.3683,6.2786,6.2786,102200.0],["2016-04-29",6.3362,6.3523,6.2465,6.2946,85300.0],["2016-05-02",6.3202,6.3394,6.293,6.3266,53000.0],["2016-05-03",6.301,6.3619,6.2786,6.2786,69100.0],["2016-05-04",6.3202,6.3266,6.253,6.2754,65700.0],["2016-05-05",6.3234,6.3266,6.2667,6.269,73200.0],["2016-05-06",6.2946,6.2946,6.2305,6.2369,56000.0],["2016-05-09",6.2658,6.2914,6.2145,6.2145,67000.0],["2016-05-10",6.3362,6.3362,6.1825,6.2465,107500.0],["2016-05-11",6.2626,6.333,6.2049,6.3202,115600.0],["2016-05-12",6.3394,6.3523,6.2914,6.3362,67800.0],["2016-05-13",6.2754,6.3715,6.2722,6.3555,72100.0],["2016-05-16",6.3587,6.4003,6.3234,6.3715,111400.0],["2016-05-17",6.3939,6.4067,6.3715,6.3747,71900.0],["2016-05-18",6.4067,6.4067,6.3555,6.3619,89800.0],["2016-05-19",6.3939,6.3939,6.3426,6.3683,46100.0],["2016-05-20",6.4003,6.4067,6.3683,6.3907,46600.0],["2016-05-23",6.4419,6.4452,6.3362,6.3491,50700.0],["2016-05-24",6.4067,6.4227,6.3426,6.3426,58400.0],["2016-05-25",6.3587,6.383,6.3266,6.3426,95900.0],["2016-05-26",6.3555,6.3587,6.2978,6.3523,55300.0],["2016-05-27",6.3523,6.3587,6.253,6.2722,102700.0],["2016-05-31",6.3234,6.3811,6.2818,6.3491,64400.0],["2016-06-01",6.3491,6.3651,6.301,6.3298,73300.0],["2016-06-02",6.3298,6.3587,6.3138,6.3555,49900.0],["2016-06-03",6.3491,6.3683,6.3458,6.3458,48700.0],["2016-06-06",6.3683,6.3683,6.2626,6.3394,132600.0],["2016-06-07",6.3587,6.3644,6.3138,6.333,83600.0],["2016-06-08",6.3458,6.3651,6.3202,6.3651,78900.0],["2016-06-09",6.3619,6.3683,6.3523,6.3683,67600.0],["2016-06-10",6.3587,6.3683,6.3426,6.3683,76900.0],["2016-06-13",6.3426,6.3683,6.3426,6.3491,92000.0],["2016-06-14",6.3555,6.3587,6.3138,6.3587,99100.0],["2016-06-15",6.3298,6.3683,6.3298,6.3458,117400.0],["2016-06-16",6.3426,6.3683,6.3106,6.3683,126700.0],["2016-06-17",6.3683,6.3875,6.333,6.3875,196600.0],["2016-06-20",6.3747,6.4067,6.3587,6.3939,120000.0],["2016-06-21",6.3939,6.4067,6.3747,6.3939,150800.0],["2016-06-22",6.4035,6.4067,6.3939,6.4067,111800.0],["2016-06-23",6.4067,6.4067,6.3971,6.4067,102600.0],["2016-06-24",6.2626,6.4067,6.2626,6.4067,179200.0],["2016-06-27",6.4067,6.4067,6.3314,6.4003,144500.0],["2016-06-28",6.5347,6.5674,6.4989,6.5347,165200.0],["2016-06-29",6.5412,6.5642,6.5379,6.5609,154000.0],["2016-06-30",6.5871,6.5937,6.5379,6.5511,74700.0],["2016-07-01",6.5838,6.5838,6.5117,6.5511,93100.0],["2016-07-05",6.5511,6.5609,6.5216,6.5609,163500.0],["2016-07-06",6.5281,6.5642,6.5281,6.5511,93600.0],["2016-07-07",6.5543,6.5707,6.5478,6.5609,97200.0],["2016-07-08",6.5937,6.5937,6.5478,6.5609,194800.0],["2016-07-11",6.5674,6.574,6.5478,6.5478,149600.0],["2016-07-12",6.5838,6.5838,6.5347,6.5511,138800.0],["2016-07-13",6.5805,6.5805,6.5478,6.5576,83100.0],["2016-07-14",6.5576,6.5805,6.5478,6.5609,115200.0],["2016-07-15",6.5707,6.5707,6.5445,6.5576,91300.0],["2016-07-18",6.5543,6.5789,6.5478,6.5707,326300.0],["2016-07-19",6.5576,6.5838,6.5543,6.5707,162400.0],["2016-07-20",6.5838,6.5937,6.5609,6.5674,171500.0],["2016-07-21",6.5937,6.5937,6.5576,6.5707,109400.0],["2016-07-22",6.5543,6.5674,6.5543,6.5642,97800.0],["2016-07-25",6.5642,6.5773,6.5543,6.5642,64500.0],["2016-07-26",6.5576,6.5707,6.5478,6.5543,157700.0],["2016-07-27",6.5674,6.5805,6.5511,6.5773,108800.0],["2016-07-28",6.5805,6.5871,6.5576,6.5674,119200.0],["2016-07-29",6.5838,6.5838,6.5576,6.5805,174700.0],["2016-08-01",6.5642,6.5871,6.5543,6.5773,112800.0],["2016-08-02",6.5773,6.5773,6.5478,6.5674,138500.0],["2016-08-03",6.5707,6.5756,6.5609,6.5707,82700.0],["2016-08-04",6.6002,6.7018,6.5642,6.5773,183400.0],["2016-08-05",6.5838,6.5838,6.5478,6.5511,280000.0],["2016-08-08",6.5642,6.5707,6.5511,6.5707,160300.0],["2016-08-09",6.5674,6.7084,6.5609,6.7051,148500.0],["2016-08-10",6.7182,6.81,6.6658,6.81,158800.0],["2016-08-11",6.8165,6.8722,6.7673,6.8689,109200.0],["2016-08-12",6.8821,6.8821,6.8001,6.8231,140700.0],["2016-08-15",6.8132,6.8132,6.7444,6.7805,68800.0],["2016-08-16",6.8034,6.8034,6.7477,6.7772,104200.0],["2016-08-17",6.7772,6.7805,6.7192,6.7772,76500.0],["2016-08-18",6.7936,6.8493,6.7313,6.846,106500.0],["2016-08-19",6.8165,7.0066,6.7706,6.9771,178500.0],["2016-08-22",6.8919,7.2262,6.8821,7.1999,465200.0],["2016-08-23",7.1213,7.1868,7.0623,7.1246,172600.0],["2016-08-24",7.1409,7.1409,6.9476,6.9738,108000.0],["2016-08-25",7.0066,7.082,6.9836,7.0131,104600.0],["2016-08-26",7.0492,7.1213,7.0131,7.1147,93400.0],["2016-08-29",7.1115,7.1672,7.0394,7.1541,130900.0],["2016-08-30",7.1606,7.177,7.0688,7.1672,158700.0],["2016-08-31",7.1606,7.1967,7.1026,7.1967,142500.0],["2016-09-01",7.1508,7.1934,7.0754,7.0918,145500.0],["2016-09-02",7.1377,7.1377,7.0541,7.0951,92600.0],["2016-09-06",7.1049,7.1131,7.0394,7.059,132000.0],["2016-09-07",7.1016,7.1278,7.0295,7.1147,161900.0],["2016-09-08",7.0951,7.2229,7.0951,7.2065,168000.0],["2016-09-09",7.2032,7.2163,7.1377,7.1475,169300.0],["2016-09-12",7.0787,7.2098,7.0787,7.1999,179700.0],["2016-09-13",7.1868,7.3245,7.0754,7.082,276500.0],["2016-09-14",7.177,7.177,7.0328,7.0852,194600.0],["2016-09-15",7.1115,7.1246,7.0475,7.0623,123700.0],["2016-09-16",7.0918,7.0921,7.0,7.0131,162400.0],["2016-09-19",7.082,7.082,6.9673,6.9902,272800.0],["2016-09-20",7.059,7.1278,6.9673,7.0164,285800.0],["2016-09-21",7.0983,7.0983,7.0066,7.0262,158400.0],["2016-09-22",7.0918,7.118,7.0688,7.1147,138300.0],["2016-09-23",7.1344,7.2556,7.118,7.1835,222200.0],["2016-09-26",7.2163,7.2294,7.1934,7.2098,105800.0],["2016-09-27",7.2262,7.3015,7.1937,7.295,238400.0],["2016-09-28",7.2348,7.3418,7.2348,7.2883,238100.0],["2016-09-29",7.3318,7.3418,7.1769,7.2013,180500.0],["2016-09-30",7.2548,7.4355,7.2281,7.2816,224100.0],["2016-10-03",7.3184,7.3418,7.2114,7.2782,111400.0],["2016-10-04",7.305,7.3117,7.2047,7.2281,88100.0],["2016-10-05",7.295,7.3451,7.2475,7.2716,115700.0],["2016-10-06",7.2782,7.315,7.2348,7.2348,94500.0],["2016-10-07",7.2348,7.2779,7.1983,7.2582,87800.0],["2016-10-10",7.3184,7.3184,7.2481,7.2749,130500.0],["2016-10-11",7.2749,7.305,7.2247,7.2582,165700.0],["2016-10-12",7.2348,7.2649,7.2247,7.2615,105000.0],["2016-10-13",7.2147,7.2632,7.198,7.2548,108400.0],["2016-10-14",7.2916,7.3184,7.2247,7.2649,54700.0],["2016-10-17",7.2615,7.2716,7.2247,7.2415,108000.0],["2016-10-18",7.2716,7.306,7.1879,7.2247,134500.0],["2016-10-19",7.2849,7.2849,7.2314,7.2582,77400.0],["2016-10-20",7.2916,7.3251,7.2364,7.3217,158700.0],["2016-10-21",7.3184,7.3518,7.2983,7.3518,68200.0],["2016-10-24",7.3585,7.3585,7.3251,7.3518,105700.0],["2016-10-25",7.3485,7.3585,7.315,7.3518,101100.0],["2016-10-26",7.3585,7.3585,7.3184,7.3585,74700.0],["2016-10-27",7.3953,7.402,7.3428,7.3552,177100.0],["2016-10-28",7.3585,7.4388,7.3518,7.4087,133400.0],["2016-10-31",7.4321,7.4321,7.3752,7.3853,158200.0],["2016-11-01",7.412,7.412,7.3117,7.3184,110200.0],["2016-11-02",7.3184,7.3719,7.1913,7.2214,110700.0],["2016-11-03",7.101,7.101,6.9404,6.9672,359300.0],["2016-11-04",6.7163,6.9605,6.6896,6.9471,217700.0],["2016-11-07",6.9672,7.2415,6.9672,7.2047,171800.0],["2016-11-08",7.1344,7.3485,7.1244,7.3451,107500.0],["2016-11-09",7.2749,7.4923,7.1946,7.392,143100.0],["2016-11-10",7.4355,7.4355,7.3117,7.3552,102200.0],["2016-11-11",7.3686,7.4054,7.295,7.3017,126700.0],["2016-11-14",7.3084,7.397,7.3017,7.315,208000.0],["2016-11-15",7.3819,7.3819,7.2916,7.2916,91700.0],["2016-11-16",7.2883,7.412,7.2782,7.392,171100.0],["2016-11-17",7.4187,7.499,7.3786,7.499,151500.0],["2016-11-18",7.4589,7.5258,7.4421,7.5258,115800.0],["2016-11-21",7.5057,7.5391,7.4923,7.5291,76700.0],["2016-11-22",7.5659,7.5659,7.4321,7.5258,75000.0],["2016-11-23",7.5258,7.5391,7.3819,7.5325,66800.0],["2016-11-25",7.5759,7.693,7.5529,7.693,76300.0],["2016-11-28",7.6529,7.693,7.4421,7.6863,168300.0],["2016-11-29",7.6261,7.6428,7.5358,7.6228,135200.0],["2016-11-30",7.6261,7.6997,7.6211,7.6963,139100.0],["2016-12-01",7.6963,7.6963,7.6228,7.6963,79400.0],["2016-12-02",7.693,7.7632,7.6662,7.7432,122400.0],["2016-12-05",7.7766,7.8268,7.6696,7.6897,189500.0],["2016-12-06",7.7064,7.7532,7.6796,7.6997,89600.0],["2016-12-07",7.693,7.9636,7.6729,7.897,235500.0],["2016-12-08",7.8602,7.9138,7.7599,7.8636,137000.0],["2016-12-09",7.887,7.8937,7.7733,7.8903,163400.0],["2016-12-12",7.8669,7.9104,7.693,7.7599,167400.0],["2016-12-13",7.7967,7.8101,7.6261,7.6796,169100.0],["2016-12-14",7.6963,7.8171,7.6596,7.7465,67100.0],["2016-12-15",7.79,7.8669,7.6428,7.8535,197900.0],["2016-12-16",7.8636,7.8636,7.6963,7.7733,221200.0],["2016-12-19",7.7264,7.8101,7.683,7.683,193500.0],["2016-12-20",7.693,7.7331,7.6796,7.693,125100.0],["2016-12-21",7.7164,7.7933,7.6863,7.78,163000.0],["2016-12-22",7.7331,7.877,7.7278,7.8402,101800.0],["2016-12-23",7.8703,7.897,7.7933,7.8502,110500.0],["2016-12-27",7.8101,7.9271,7.8101,7.9104,87800.0],["2016-12-28",7.9275,7.9275,7.7604,7.8047,99000.0],["2016-12-29",7.8456,7.9957,7.8047,7.9275,93200.0],["2016-12-30",8.0059,8.0741,7.9104,8.0195,68100.0],["2017-01-03",7.9922,8.0093,7.9172,7.9377,55800.0],["2017-01-04",8.0093,8.0979,7.9616,8.0979,192800.0],["2017-01-05",8.0979,8.1423,8.0263,8.1116,118700.0],["2017-01-06",8.0332,8.0468,7.965,8.0093,165300.0],["2017-01-09",8.0434,8.0434,7.8218,7.8388,112700.0],["2017-01-10",7.9002,7.9445,7.8252,7.9377,73300.0],["2017-01-11",7.9718,8.0703,7.9104,8.0127,127700.0],["2017-01-12",8.0332,8.0434,7.8831,8.0366,71100.0],["2017-01-13",8.0161,8.0536,7.9206,7.9684,99600.0],["2017-01-17",7.9922,8.132,7.9479,8.132,124300.0],["2017-01-18",8.0536,8.0536,7.5592,7.6751,638600.0],["2017-01-19",7.6649,7.8013,7.6649,7.7706,169800.0],["2017-01-20",7.8047,7.8149,7.7103,7.7706,66100.0],["2017-01-23",7.774,7.8354,7.7706,7.8286,56000.0],["2017-01-24",7.7877,7.9575,7.7877,7.9547,80300.0],["2017-01-25",7.9752,8.1116,7.9241,7.9581,151500.0],["2017-01-26",8.0263,8.0877,7.9438,8.0434,115100.0],["2017-01-27",8.0468,8.1048,8.0168,8.1048,67500.0],["2017-01-30",8.0945,8.1661,8.0161,8.1354,101600.0],["2017-01-31",8.1491,8.1491,8.0195,8.0979,70500.0],["2017-02-01",8.115,8.1832,8.0816,8.1593,65700.0],["2017-02-02",8.0979,8.1832,8.0979,8.1525,68700.0],["2017-02-03",8.2071,8.4389,8.1457,8.2889,244200.0],["2017-02-06",8.3264,8.3537,8.1355,8.34,129200.0],["2017-02-07",8.3128,8.3162,8.2275,8.2855,158500.0],["2017-02-08",8.2343,8.398,8.2241,8.3639,114800.0],["2017-02-09",8.3809,8.3997,8.2684,8.34,209700.0],["2017-02-10",8.3332,8.4628,8.3332,8.4389,125800.0],["2017-02-13",8.3775,8.4253,8.3503,8.3878,62900.0],["2017-02-14",8.4219,8.4219,8.3571,8.4219,76100.0],["2017-02-15",8.4219,8.4866,8.3639,8.456,88200.0],["2017-02-16",8.456,8.5582,8.4352,8.473,135500.0],["2017-02-17",8.4935,8.5582,8.3796,8.5548,86800.0],["2017-02-21",8.5173,8.6299,8.5003,8.6094,179700.0],["2017-02-22",8.606,8.6299,8.4082,8.6162,191300.0],["2017-02-23",8.6026,8.606,8.398,8.5685,271700.0],["2017-02-24",8.5207,8.5378,8.4287,8.4355,222700.0],["2017-02-27",8.4628,8.4628,8.3332,8.3775,195100.0],["2017-02-28",8.4048,8.4048,8.2752,8.398,453600.0],["2017-03-01",8.3707,8.4014,7.907,8.3775,679800.0],["2017-03-02",8.1832,8.3809,8.115,8.2343,278300.0],["2017-03-03",8.248,8.4219,8.2036,8.3878,299500.0],["2017-03-06",8.3809,8.3997,8.3537,8.3775,115400.0],["2017-03-07",8.3605,8.4048,8.3605,8.3946,80800.0],["2017-03-08",8.3639,8.4866,8.3622,8.4662,224200.0],["2017-03-09",8.4594,8.4662,8.3093,8.415,313500.0],["2017-03-10",8.4389,8.6094,8.4389,8.5923,276400.0],["2017-03-13",8.5992,8.5992,8.5242,8.5276,96900.0],["2017-03-14",8.4935,8.5855,8.4389,8.5753,104200.0],["2017-03-15",8.5889,8.6026,8.3912,8.5617,124200.0],["2017-03-16",8.6094,8.6503,8.4355,8.5992,254800.0],["2017-03-17",8.6196,8.7253,8.6128,8.6708,129900.0],["2017-03-20",8.7151,8.7287,8.5958,8.6708,99300.0],["2017-03-21",8.6674,8.7185,8.5719,8.5787,105100.0],["2017-03-22",8.5753,8.6264,8.4935,8.5037,99000.0],["2017-03-23",8.5276,8.6162,8.5054,8.5548,111100.0],["2017-03-24",8.5582,8.5582,8.4662,8.4866,64500.0],["2017-03-27",8.4389,8.6094,8.3844,8.4866,455500.0],["2017-03-28",8.5071,8.5923,8.473,8.4866,214500.0],["2017-03-29",8.5144,8.5908,8.4415,8.504,189600.0],["2017-03-30",8.5491,8.6221,8.4936,8.5109,188800.0],["2017-03-31",8.5422,8.5769,8.4693,8.5561,210800.0],["2017-04-03",8.5596,8.5596,8.4762,8.5387,120300.0],["2017-04-04",8.5318,8.7124,8.5075,8.6811,212200.0],["2017-04-05",8.7124,8.82,8.6255,8.7089,117900.0],["2017-04-06",8.7367,8.7662,8.6707,8.7019,178000.0],["2017-04-07",8.695,8.7158,8.6325,8.7124,293800.0],["2017-04-10",8.7158,8.7158,8.6394,8.6776,109800.0],["2017-04-11",8.6811,8.7124,8.636,8.6811,109500.0],["2017-04-12",8.6742,8.712,8.6394,8.6498,56300.0],["2017-04-13",8.6499,8.7054,8.6464,8.695,56200.0],["2017-04-17",8.6985,8.6985,8.6498,8.688,55300.0],["2017-04-18",8.6742,8.688,8.6637,8.6707,87800.0],["2017-04-19",8.6742,8.6985,8.5769,8.6255,53600.0],["2017-04-20",8.6672,8.688,8.4276,8.4762,131600.0],["2017-04-21",8.5214,8.6464,8.5005,8.6221,71700.0],["2017-04-24",8.6429,8.6464,8.5561,8.6047,75400.0],["2017-04-25",8.6464,8.6464,8.6047,8.629,70300.0],["2017-04-26",8.6151,8.6985,8.5839,8.6672,153200.0],["2017-04-27",8.6464,8.6915,8.6186,8.6707,95500.0],["2017-04-28",8.6637,8.7294,8.6464,8.6811,101600.0],["2017-05-01",8.6846,8.695,8.6151,8.6707,74600.0],["2017-05-02",8.6742,8.6915,8.6429,8.6498,100300.0],["2017-05-03",8.6464,8.695,8.6186,8.6811,147800.0],["2017-05-04",8.6707,8.6707,8.4102,8.5075,138800.0],["2017-05-05",8.511,8.5443,8.379,8.4103,140600.0],["2017-05-08",8.4033,8.4658,7.997,8.1081,279600.0],["2017-05-09",8.1255,8.3113,8.0561,8.2609,181400.0],["2017-05-10",8.2332,8.2332,8.0109,8.0283,239300.0],["2017-05-11",8.0213,8.0908,7.8876,7.9311,206300.0],["2017-05-12",7.9276,7.9828,7.9172,7.9206,113800.0],["2017-05-15",7.9172,8.07,7.9151,8.0109,131800.0],["2017-05-16",7.997,8.1151,7.9727,8.0491,98200.0],["2017-05-17",8.0283,8.1741,7.9658,8.1012,157200.0],["2017-05-18",8.1116,8.1116,7.9936,8.0144,90400.0],["2017-05-19",7.6706,7.7956,7.6428,7.7956,2417300.0],["2017-05-22",7.7783,7.8026,7.6967,7.7262,373900.0],["2017-05-23",7.7817,7.813,7.681,7.813,335500.0],["2017-05-24",7.8026,7.8581,7.7574,7.813,430400.0],["2017-05-25",7.8408,7.8408,7.7678,7.806,233000.0],["2017-05-26",7.8616,7.8824,7.8165,7.8581,349700.0],["2017-05-30",7.8304,7.8547,7.7852,7.806,191900.0],["2017-05-31",7.7956,7.8199,7.7401,7.747,315000.0],["2017-06-01",7.7679,7.7679,7.6949,7.7435,277000.0],["2017-06-02",7.7297,7.8095,7.7279,7.7783,166000.0],["2017-06-05",7.806,7.8234,7.7602,7.8026,203900.0],["2017-06-06",7.8026,7.8095,7.7644,7.7783,190700.0],["2017-06-07",7.7956,7.8026,7.7088,7.7331,182600.0],["2017-06-08",7.7401,7.7678,7.7158,7.7262,132900.0],["2017-06-09",7.7505,7.813,7.7366,7.8095,146500.0],["2017-06-12",7.813,7.8269,7.7991,7.8234,143800.0],["2017-06-13",7.806,7.813,7.7748,7.8026,115000.0],["2017-06-14",7.7956,7.813,7.7817,7.813,140400.0],["2017-06-15",7.754,7.8026,7.754,7.7852,122800.0],["2017-06-16",7.8304,7.8616,7.7887,7.8616,158100.0],["2017-06-19",7.8824,7.9241,7.8512,7.8616,160300.0],["2017-06-20",7.8512,7.9172,7.8477,7.8685,188500.0],["2017-06-21",7.8685,7.9172,7.8651,7.8963,196100.0],["2017-06-22",7.8824,7.9172,7.8755,7.9033,107500.0],["2017-06-23",7.9172,7.938,7.9033,7.9345,93500.0],["2017-06-26",7.9484,8.0352,7.9213,8.0318,132800.0],["2017-06-27",8.0595,8.0734,8.0043,8.0074,274600.0],["2017-06-28",8.0712,8.0747,8.0181,8.0429,119900.0],["2017-06-29",8.0181,8.0269,7.9508,8.0074,175200.0],["2017-06-30",8.0074,8.0074,7.9366,7.9756,127600.0],["2017-07-03",7.9756,8.0252,7.9579,8.0181,44900.0],["2017-07-05",8.0606,8.0638,8.0074,8.0287,102800.0],["2017-07-06",8.0322,8.0499,8.0004,8.0393,76800.0],["2017-07-07",8.057,8.057,7.9933,8.0181,64100.0],["2017-07-10",8.0181,8.0216,7.9756,8.0004,65900.0],["2017-07-11",8.011,8.0535,8.0039,8.0287,90200.0],["2017-07-12",8.0464,8.0712,8.0216,8.0393,84000.0],["2017-07-13",8.0464,8.0606,7.9933,8.057,83000.0],["2017-07-14",8.0393,8.0677,8.0216,8.0606,71400.0],["2017-07-17",8.0677,8.1063,8.0464,8.0641,82700.0],["2017-07-18",8.0747,8.097,8.0464,8.0641,74400.0],["2017-07-19",8.0712,8.0712,7.9968,8.0004,124200.0],["2017-07-20",8.0004,8.0216,7.9614,7.9791,99000.0],["2017-07-21",7.9685,7.9968,7.88,7.88,101100.0],["2017-07-24",7.9437,7.9508,7.887,7.8941,100400.0],["2017-07-25",7.9331,7.9402,7.88,7.9047,84500.0],["2017-07-26",7.926,7.926,7.8941,7.9154,60800.0],["2017-07-27",7.9366,7.9366,7.8941,7.9366,47300.0],["2017-07-28",7.9472,8.0074,7.9051,7.9331,98300.0],["2017-07-31",7.9862,7.9968,7.9189,7.9827,56800.0],["2017-08-01",8.0181,8.0216,7.966,8.0181,62700.0],["2017-08-02",8.0181,8.0181,7.9685,7.9827,50900.0],["2017-08-03",7.9827,8.0216,7.965,7.9827,110000.0],["2017-08-04",8.0358,8.0854,7.972,7.9791,97500.0],["2017-08-07",7.9897,8.0287,7.9685,8.0181,81300.0],["2017-08-08",8.057,8.2164,8.0517,8.0783,143000.0],["2017-08-09",8.0252,8.142,8.0216,8.0924,104200.0],["2017-08-10",8.142,8.142,7.8977,7.9472,131200.0],["2017-08-11",7.8835,8.0004,7.7914,7.9047,187600.0],["2017-08-14",7.9437,8.0499,7.9402,8.0358,57500.0],["2017-08-15",8.0464,8.0641,7.9366,7.9508,86500.0],["2017-08-16",7.9685,8.0074,7.9508,7.9756,81100.0],["2017-08-17",7.965,7.9862,7.8428,7.8906,102000.0],["2017-08-18",7.8445,7.864,7.5648,7.7277,321900.0],["2017-08-21",7.7029,7.7383,7.6639,7.6852,115800.0],["2017-08-22",7.6852,7.8693,7.6852,7.8693,139200.0],["2017-08-23",7.8552,7.9508,7.8516,7.9366,125300.0],["2017-08-24",7.9331,8.0783,7.9047,7.9897,167700.0],["2017-08-25",8.0358,8.0535,7.88,7.926,86700.0],["2017-08-28",7.9649,8.0429,7.7418,7.8127,133300.0],["2017-08-29",7.7454,7.8658,7.7383,7.8552,58200.0],["2017-08-30",7.8091,7.8428,7.756,7.7879,88300.0],["2017-08-31",7.8197,7.8375,7.7454,7.756,154900.0],["2017-09-01",7.7737,7.7879,7.6852,7.6852,210100.0],["2017-09-05",7.7135,7.7595,7.5577,7.6214,170400.0],["2017-09-06",7.6108,7.6427,7.4373,7.6002,331500.0],["2017-09-07",7.5718,7.6639,7.54,7.6179,96000.0],["2017-09-08",7.5612,7.6179,7.547,7.5683,87400.0],["2017-09-11",7.5683,7.6214,7.5612,7.6108,77100.0],["2017-09-12",7.5718,7.6579,7.5435,7.5541,133900.0],["2017-09-13",7.5435,7.671,7.54,7.6462,106600.0],["2017-09-14",7.632,7.6809,7.5895,7.6143,76900.0],["2017-09-15",7.6108,7.7312,7.6108,7.7206,160100.0],["2017-09-18",7.7206,7.7914,7.6498,7.7135,150600.0],["2017-09-19",7.7135,7.7631,7.6675,7.671,103700.0],["2017-09-20",7.6745,7.8481,7.6745,7.8233,139400.0],["2017-09-21",7.8127,7.8583,7.7464,7.7808,69100.0],["2017-09-22",7.8056,7.9154,7.8056,7.8941,118800.0],["2017-09-25",7.8941,7.9331,7.88,7.926,101700.0],["2017-09-26",7.9331,8.0039,7.9331,7.9579,108300.0],["2017-09-27",8.0039,8.1562,7.9972,8.0854,309600.0],["2017-09-28",8.1648,8.313,8.0709,8.313,195800.0],["2017-09-29",8.313,8.3455,8.1648,8.2443,233000.0],["2017-10-02",8.266,8.2985,8.0926,8.2841,257600.0],["2017-10-03",8.2696,8.2963,8.2299,8.2552,98100.0],["2017-10-04",8.2732,8.3281,8.262,8.3094,118900.0],["2017-10-05",8.3238,8.3238,8.219,8.2263,77600.0],["2017-10-06",8.219,8.2208,8.0926,8.1215,115800.0],["2017-10-09",8.1504,8.1504,8.107,8.1215,87000.0],["2017-10-10",8.1576,8.1576,8.0926,8.1287,81500.0],["2017-10-11",8.1287,8.1287,8.0998,8.1251,89700.0],["2017-10-12",8.1107,8.1468,8.107,8.1215,177100.0],["2017-10-13",8.1287,8.1432,8.1107,8.1323,94600.0],["2017-10-16",8.1287,8.1396,8.1034,8.1396,146200.0],["2017-10-17",8.1432,8.1432,8.0854,8.0854,118400.0],["2017-10-18",8.0998,8.1215,8.0673,8.0926,85300.0],["2017-10-19",8.107,8.1143,8.0832,8.0926,49600.0],["2017-10-20",8.1215,8.1359,8.0962,8.1107,40600.0],["2017-10-23",8.1396,8.1396,8.0673,8.1287,56100.0],["2017-10-24",8.1757,8.1757,8.0926,8.1287,100500.0],["2017-10-25",8.107,8.1287,7.9481,7.9481,140500.0],["2017-10-26",8.0203,8.0604,7.8722,7.8794,94300.0],["2017-10-27",7.912,8.0565,7.883,8.0348,81800.0],["2017-10-30",8.0565,8.1215,8.0203,8.0926,187600.0],["2017-10-31",8.1287,8.1287,7.9698,7.9987,150800.0],["2017-11-01",7.9842,8.0312,7.883,7.8867,63500.0],["2017-11-02",7.8867,7.9264,7.8433,7.9047,70500.0],["2017-11-03",7.9011,8.0167,7.8289,7.9806,108500.0],["2017-11-06",7.9228,7.9445,7.8794,7.9156,83200.0],["2017-11-07",7.8939,7.9282,7.8144,7.8686,93700.0],["2017-11-08",7.8686,8.0781,7.8686,8.0673,89200.0],["2017-11-09",8.0745,8.0818,7.8903,7.9987,69300.0],["2017-11-10",7.9661,8.0131,7.9481,7.977,41700.0],["2017-11-13",7.9878,8.0565,7.9553,7.9734,76100.0],["2017-11-14",7.9481,8.0348,7.9481,7.9806,63300.0],["2017-11-15",7.9878,8.1251,7.9119,7.9372,73600.0],["2017-11-16",7.9842,8.1287,7.9553,8.042,196600.0],["2017-11-17",8.0059,8.0211,7.9517,7.9987,87300.0],["2017-11-20",8.0348,8.0528,7.9557,7.9734,125900.0],["2017-11-21",7.9878,8.0203,7.9264,7.9445,106300.0],["2017-11-22",7.9734,8.0015,7.9336,7.9987,65600.0],["2017-11-24",7.9987,8.0131,7.9336,8.0131,86300.0],["2017-11-27",8.0492,8.0492,7.9517,7.9553,65400.0],["2017-11-28",7.9661,8.0167,7.9192,7.9589,79400.0],["2017-11-29",7.9987,7.9987,7.8758,7.9409,90400.0],["2017-11-30",7.9481,7.9734,7.8867,7.9047,85300.0],["2017-12-01",7.9083,7.9119,7.8292,7.8867,109700.0],["2017-12-04",7.9625,7.9625,7.8614,7.865,117800.0],["2017-12-05",7.8614,7.8718,7.8072,7.8252,143900.0],["2017-12-06",7.8252,7.8758,7.7711,7.8144,209500.0],["2017-12-07",7.8036,8.0131,7.7927,7.9842,117600.0],["2017-12-08",8.0023,8.0276,7.9408,7.9661,76500.0],["2017-12-11",7.9481,7.9723,7.8939,7.9336,84100.0],["2017-12-12",7.8939,7.9553,7.8541,7.8541,123700.0],["2017-12-13",7.8541,7.9119,7.8036,7.883,137200.0],["2017-12-14",7.865,7.9166,7.818,7.8867,99400.0],["2017-12-15",7.8867,8.0131,7.8343,7.8794,129200.0],["2017-12-18",7.9481,8.0962,7.9481,7.9661,189200.0],["2017-12-19",8.0023,8.089,7.9553,7.9842,158500.0],["2017-12-20",8.0348,8.1179,7.995,8.0781,194700.0],["2017-12-21",8.0528,8.1432,8.0384,8.1107,161900.0],["2017-12-22",8.0962,8.1359,8.0962,8.1359,126200.0],["2017-12-26",8.0781,8.1341,8.0565,8.107,187400.0],["2017-12-27",8.1359,8.1359,8.0781,8.1107,293000.0],["2017-12-28",8.1844,8.1844,8.0664,8.1733,232400.0],["2017-12-29",8.2139,8.295,8.1328,8.177,246800.0],["2018-01-02",8.2471,8.3503,8.1918,8.3355,181100.0],["2018-01-03",8.3134,8.3687,8.2139,8.2397,111500.0],["2018-01-04",8.236,8.3046,8.2216,8.2397,76900.0],["2018-01-05",8.2434,8.2434,8.0443,8.0959,161300.0],["2018-01-08",8.1438,8.1438,7.9558,8.0332,204700.0],["2018-01-09",8.0443,8.0885,7.9632,8.0037,87000.0],["2018-01-10",8.0222,8.0225,7.9448,7.9669,85900.0],["2018-01-11",7.9632,8.0775,7.9632,8.0775,88200.0],["2018-01-12",8.107,8.1586,8.0664,8.1586,91000.0],["2018-01-16",8.166,8.1991,8.1107,8.1475,118900.0],["2018-01-17",8.118,8.166,8.0627,8.1438,71300.0],["2018-01-18",8.1586,8.1586,8.0609,8.0996,97800.0],["2018-01-19",8.0627,8.1549,8.0369,8.1328,85000.0],["2018-01-22",8.1107,8.1623,8.0554,8.0922,121600.0],["2018-01-23",8.0738,8.1733,8.0708,8.1512,58400.0],["2018-01-24",8.177,8.177,8.0775,8.1254,86400.0],["2018-01-25",8.1696,8.1696,8.0432,8.1143,82600.0],["2018-01-26",8.0996,8.1361,8.0185,8.0848,89300.0],["2018-01-29",8.0369,8.0738,8.0074,8.0074,102600.0],["2018-01-30",8.0,8.0332,7.9853,8.0,147100.0],["2018-01-31",8.0554,8.0701,7.9374,7.9374,120000.0],["2018-02-01",7.9964,8.0738,7.9964,8.0369,63500.0],["2018-02-02",7.9706,8.0332,7.9337,7.9411,75900.0],["2018-02-05",7.9337,7.9779,7.4286,7.5871,286200.0],["2018-02-06",7.4176,7.7678,7.4139,7.7309,188900.0],["2018-02-07",7.742,7.9042,7.742,7.7899,83100.0],["2018-02-08",7.7899,7.8039,7.6314,7.6351,92600.0],["2018-02-09",7.7088,7.7088,7.4987,7.5613,127900.0],["2018-02-12",7.5798,7.742,7.5798,7.6461,92100.0],["2018-02-13",7.5982,7.7494,7.5982,7.7014,89300.0],["2018-02-14",7.6977,7.7243,7.613,7.6683,142000.0],["2018-02-15",7.7346,7.742,7.5982,7.6719,109900.0],["2018-02-16",7.6388,7.7789,7.6388,7.7236,84300.0],["2018-02-20",7.7236,7.8784,7.6867,7.7125,100600.0],["2018-02-21",7.7789,7.7862,7.6793,7.6867,77100.0],["2018-02-22",7.6683,7.7236,7.6424,7.6498,58400.0],["2018-02-23",7.7383,7.742,7.4249,7.4839,257700.0],["2018-02-26",7.4802,7.5577,7.4618,7.4876,126000.0],["2018-02-27",7.4692,7.5318,7.4286,7.4397,167700.0],["2018-02-28",7.4544,7.5097,7.0931,7.0931,502000.0],["2018-03-01",7.1632,7.2812,7.1153,7.1521,266500.0],["2018-03-02",7.1337,7.1927,7.1005,7.1484,337400.0],["2018-03-05",7.1189,7.3254,7.1189,7.2922,528400.0],["2018-03-06",7.2996,7.3475,7.2295,7.3033,99400.0],["2018-03-07",7.2627,7.2922,7.1632,7.2074,128400.0],["2018-03-08",7.2111,7.248,7.189,7.2369,113800.0],["2018-03-09",7.2812,7.2812,7.2148,7.2369,113200.0],["2018-03-12",7.2332,7.4397,7.1226,7.3954,289100.0],["2018-03-13",7.3954,7.4434,7.2517,7.3733,207500.0],["2018-03-14",7.3659,7.4286,7.3659,7.4028,155300.0],["2018-03-15",7.4176,7.4176,7.2443,7.2443,172100.0],["2018-03-16",7.2738,7.2778,7.2111,7.2111,214500.0],["2018-03-19",7.2517,7.2775,7.1337,7.1742,141600.0],["2018-03-20",7.1853,7.189,7.1042,7.1153,130600.0],["2018-03-21",7.1411,7.1706,7.0563,7.13,179700.0],["2018-03-22",7.0968,7.3106,7.0968,7.2922,128300.0],["2018-03-23",7.318,7.3398,7.1595,7.1669,86300.0],["2018-03-26",7.2332,7.2885,7.1595,7.2037,102300.0],["2018-03-27",7.2259,7.2332,7.1374,7.1484,127700.0],["2018-03-28",7.1749,7.2126,7.1371,7.1786,195300.0],["2018-03-29",7.205,7.2994,7.205,7.2201,234500.0],["2018-04-02",7.2654,7.2768,7.088,7.1786,333200.0],["2018-04-03",7.1711,7.2239,7.1296,7.1522,125200.0],["2018-04-04",7.1145,7.1899,7.088,7.1786,131300.0],["2018-04-05",7.2239,7.2843,7.205,7.2428,106300.0],["2018-04-06",7.2503,7.322,7.1526,7.156,95900.0],["2018-04-09",7.1937,7.2439,7.1862,7.2013,133600.0],["2018-04-10",7.239,7.2843,7.2201,7.2352,119000.0],["2018-04-11",7.2164,7.2503,7.1862,7.2088,116400.0],["2018-04-12",7.1975,7.2579,7.1975,7.2126,103400.0],["2018-04-13",7.2503,7.2503,7.1824,7.2126,79000.0],["2018-04-16",7.2201,7.3862,7.2088,7.3334,194000.0],["2018-04-17",7.3749,7.4164,7.307,7.3673,138900.0],["2018-04-18",7.3409,7.3855,7.2994,7.3107,67600.0],["2018-04-19",7.3145,7.3334,7.2692,7.2768,42700.0],["2018-04-20",7.2843,7.2919,7.2277,7.2579,66800.0],["2018-04-23",7.3258,7.3409,7.2503,7.2692,137400.0],["2018-04-24",7.3221,7.3598,7.2277,7.2654,97600.0],["2018-04-25",7.2352,7.2809,7.2013,7.205,61700.0],["2018-04-26",7.205,7.2503,7.1824,7.1975,119200.0],["2018-04-27",7.1975,7.2654,7.1824,7.2352,96800.0],["2018-04-30",7.2466,7.3145,7.2466,7.2881,96200.0],["2018-05-01",7.273,7.3262,7.1975,7.2277,57100.0],["2018-05-02",7.239,7.2466,7.1749,7.1937,70000.0],["2018-05-03",7.1862,7.2088,7.1031,7.1711,175400.0],["2018-05-04",7.2088,7.2994,7.1711,7.2579,234300.0],["2018-05-07",7.3975,7.7334,7.3975,7.7297,362800.0],["2018-05-08",7.7938,7.8429,7.7546,7.7901,116100.0],["2018-05-09",7.7561,7.8085,7.5976,7.6429,125000.0],["2018-05-10",7.7183,7.741,7.6572,7.7108,123200.0],["2018-05-11",7.707,7.7882,7.707,7.7712,102200.0],["2018-05-14",7.7938,7.8806,7.7825,7.858,260100.0],["2018-05-15",7.8278,7.9674,7.8127,7.9108,112700.0],["2018-05-16",7.9523,7.9674,7.7976,7.7976,115800.0],["2018-05-17",7.7863,7.9161,7.7863,7.8806,83800.0],["2018-05-18",7.8769,7.9222,7.8316,7.8882,57200.0],["2018-05-21",7.9259,7.9637,7.8659,7.9259,92200.0],["2018-05-22",7.9637,7.9637,7.8542,7.8806,70500.0],["2018-05-23",7.8542,7.9052,7.7825,7.8391,62600.0],["2018-05-24",7.8391,7.8493,7.7561,7.7901,57700.0],["2018-05-25",7.7976,7.8278,7.7489,7.8203,53400.0],["2018-05-29",7.8202,7.8353,7.7636,7.7825,77600.0],["2018-05-30",7.824,7.824,7.7636,7.7825,62300.0],["2018-05-31",7.7674,7.7674,7.624,7.7334,178800.0],["2018-06-01",7.7523,7.8052,7.707,7.7523,58500.0],["2018-06-04",7.775,7.8014,7.7297,7.8014,62300.0],["2018-06-05",7.7485,7.7976,7.6995,7.741,86700.0],["2018-06-06",7.6995,7.8618,7.624,7.8504,158200.0],["2018-06-07",7.7901,7.8652,7.7674,7.8089,63800.0],["2018-06-08",7.7636,7.8542,7.7523,7.8165,74500.0],["2018-06-11",7.8165,7.8686,7.7712,7.7863,62400.0],["2018-06-12",7.7863,7.7938,7.7032,7.7674,145400.0],["2018-06-13",7.7183,7.7731,7.6919,7.7032,55900.0],["2018-06-14",7.707,7.7429,7.6806,7.7108,86800.0],["2018-06-15",7.6882,7.7183,7.6429,7.6768,106700.0],["2018-06-18",7.6995,7.8693,7.6882,7.7863,130100.0],["2018-06-19",7.8165,7.8504,7.7448,7.775,97000.0],["2018-06-20",7.8127,7.8693,7.7863,7.8316,94100.0],["2018-06-21",7.8693,7.9863,7.8278,7.8882,95200.0],["2018-06-22",7.9599,8.0014,7.892,7.892,122800.0],["2018-06-25",7.9486,7.9822,7.8391,7.8655,120900.0],["2018-06-26",7.8731,7.9482,7.8731,7.9222,89900.0],["2018-06-27",7.9259,7.9712,7.9071,7.9071,82000.0],["2018-06-28",7.9186,8.017,7.8415,7.9379,160800.0],["2018-06-29",7.8762,7.9919,7.8608,7.8993,351900.0],["2018-07-02",7.9071,7.9842,7.9071,7.9842,85300.0],["2018-07-03",7.9842,8.1273,7.9842,8.0845,99900.0],["2018-07-05",8.1269,8.1963,8.0883,8.1539,114100.0],["2018-07-06",8.1655,8.3468,8.1038,8.3236,255700.0],["2018-07-09",8.3313,8.3352,8.2619,8.2812,108300.0],["2018-07-10",8.3275,8.4393,8.2966,8.3622,161200.0],["2018-07-11",8.3429,8.4085,8.3275,8.3699,103200.0],["2018-07-12",8.4278,8.4702,8.3892,8.3892,187500.0],["2018-07-13",8.2928,8.4085,8.2928,8.3776,142000.0],["2018-07-16",8.4239,8.4243,8.2966,8.3082,98400.0],["2018-07-17",8.3352,8.4278,8.3082,8.4239,200100.0],["2018-07-18",8.4239,8.5551,8.4239,8.5551,150400.0],["2018-07-19",8.5551,8.5743,8.4509,8.4856,68100.0],["2018-07-20",8.4972,8.4972,8.3545,8.3545,74500.0],["2018-07-23",8.3313,8.3313,8.2272,8.2773,105200.0],["2018-07-24",8.2928,8.3275,8.2349,8.2581,60000.0],["2018-07-25",8.2581,8.3198,8.2156,8.2619,76200.0],["2018-07-26",8.2928,8.2928,8.1693,8.1886,64600.0],["2018-07-27",8.1732,8.2075,8.0999,8.1269,81500.0],["2018-07-30",8.1346,8.1848,8.1076,8.1809,88600.0],["2018-07-31",8.2041,8.2233,8.0999,8.2002,116700.0],["2018-08-01",8.1963,8.1963,8.1038,8.1346,71900.0],["2018-08-02",8.1462,8.2311,8.1385,8.2233,75000.0],["2018-08-03",8.3313,8.4741,8.3005,8.4586,188300.0],["2018-08-06",8.4509,8.4814,8.3892,8.4509,64200.0],["2018-08-07",8.4856,8.5782,8.4567,8.5705,170900.0],["2018-08-08",8.582,8.582,8.4162,8.528,116200.0],["2018-08-09",8.5705,8.5936,8.5072,8.5859,127800.0],["2018-08-10",8.5975,8.5975,8.5165,8.5666,105100.0],["2018-08-13",8.6168,8.6206,8.5211,8.5473,69800.0],["2018-08-14",8.5088,8.5743,8.5049,8.5743,130200.0],["2018-08-15",8.5088,8.5824,8.4509,8.5242,83300.0],["2018-08-16",8.5242,8.6245,8.5242,8.5666,78200.0],["2018-08-17",8.5242,8.5936,8.5165,8.5435,44600.0],["2018-08-20",8.5435,8.6206,8.5435,8.5705,36900.0],["2018-08-21",8.5396,8.6013,8.5396,8.5743,52200.0],["2018-08-22",8.5743,8.636,8.5705,8.609,83800.0],["2018-08-23",8.6168,8.6168,8.5435,8.5898,50100.0],["2018-08-24",8.6168,8.6168,8.5743,8.6129,56500.0],["2018-08-27",8.6129,8.636,8.5589,8.5666,66800.0],["2018-08-28",8.6091,8.6206,8.4972,8.6129,136900.0],["2018-08-29",8.5628,8.636,8.5589,8.6129,113600.0],["2018-08-30",8.6091,8.6241,8.5126,8.5435,133500.0],["2018-08-31",8.4972,8.5512,8.4741,8.4895,108800.0],["2018-09-04",8.4933,8.5936,8.4355,8.4663,61600.0],["2018-09-05",8.5049,8.5049,8.3892,8.4201,42600.0],["2018-09-06",8.4779,8.4818,8.3969,8.4548,62900.0],["2018-09-07",8.4856,8.4856,8.4278,8.4548,77600.0],["2018-09-10",8.5126,8.5203,8.4123,8.4355,33400.0],["2018-09-11",8.4085,8.4428,8.3969,8.4239,50000.0],["2018-09-12",8.4741,8.4818,8.3738,8.4393,49100.0],["2018-09-13",8.4856,8.5203,8.4243,8.5011,52700.0],["2018-09-14",8.5088,8.5338,8.4432,8.4509,69600.0],["2018-09-17",8.4895,8.6283,8.4779,8.6283,153300.0],["2018-09-18",8.6283,8.6399,8.5551,8.5705,158400.0],["2018-09-19",8.6091,8.6168,8.4972,8.5551,54200.0],["2018-09-20",8.6168,8.6708,8.5628,8.6283,136600.0],["2018-09-21",8.6399,8.717,8.6349,8.6785,107800.0],["2018-09-24",8.6785,8.7171,8.6592,8.6746,143900.0],["2018-09-25",8.6862,8.7479,8.6785,8.7209,123100.0],["2018-09-26",8.744,8.7749,8.7248,8.7325,123700.0],["2018-09-27",8.7561,8.7679,8.642,8.7522,163600.0],["2018-09-28",8.7167,8.7797,8.6978,8.7285,119900.0],["2018-10-01",8.7876,8.7876,8.7089,8.7089,76100.0],["2018-10-02",8.6971,8.7089,8.5633,8.6616,128300.0],["2018-10-03",8.642,8.6892,8.5908,8.6774,89500.0],["2018-10-04",8.638,8.6971,8.5515,8.5593,96600.0],["2018-10-05",8.5593,8.5613,8.4216,8.4688,115800.0],["2018-10-08",8.4452,8.4452,8.2209,8.2838,181000.0],["2018-10-09",8.2445,8.3901,8.1933,8.3901,72000.0],["2018-10-10",8.3232,8.3633,8.1658,8.1658,75200.0],["2018-10-11",8.1579,8.2209,8.091,8.1186,163000.0],["2018-10-12",8.2642,8.2831,8.091,8.154,117400.0],["2018-10-15",8.1815,8.2083,8.0713,8.0713,94400.0],["2018-10-16",8.0989,8.2209,8.095,8.1815,93800.0],["2018-10-17",8.1973,8.2012,8.1524,8.1619,60800.0],["2018-10-18",8.1776,8.1776,8.0871,8.1186,42400.0],["2018-10-19",8.0989,8.1501,8.0281,8.0477,46400.0],["2018-10-22",8.0359,8.0922,7.969,7.9926,58000.0],["2018-10-23",7.973,8.0084,7.8588,7.9493,118000.0],["2018-10-24",7.9297,7.9907,7.8037,7.8037,194600.0],["2018-10-25",7.8431,7.9926,7.8313,7.9493,89400.0],["2018-10-26",7.9493,7.973,7.8431,7.9336,87900.0],["2018-10-29",7.9651,8.0662,7.9533,7.9966,61900.0],["2018-10-30",7.9769,8.0753,7.9415,8.0399,47200.0],["2018-10-31",8.0438,8.2012,8.0119,8.1461,117500.0],["2018-11-01",8.1146,8.2996,8.0989,8.2996,72300.0],["2018-11-02",8.3114,8.457,8.3114,8.398,161400.0],["2018-11-05",8.52,8.688,8.4019,8.5947,256500.0],["2018-11-06",8.6498,8.7482,8.6105,8.7482,178100.0],["2018-11-07",8.7561,8.8505,8.5751,8.642,143600.0],["2018-11-08",8.642,8.8505,8.638,8.7167,161200.0],["2018-11-09",8.6971,8.7207,8.6065,8.6734,66100.0],["2018-11-12",8.6184,8.638,8.52,8.5278,95400.0],["2018-11-13",8.5475,8.6026,8.4806,8.5121,56200.0],["2018-11-14",8.5121,8.5633,8.4177,8.4177,56100.0],["2018-11-15",8.394,8.457,8.3429,8.4019,48600.0],["2018-11-16",8.4019,8.4019,8.2449,8.3075,102400.0],["2018-11-19",8.3232,8.4176,8.3232,8.3626,54000.0],["2018-11-20",8.3429,8.3507,8.1382,8.154,114300.0],["2018-11-21",8.1855,8.3173,8.1205,8.2838,116900.0],["2018-11-23",8.2681,8.4019,8.2091,8.3468,50500.0],["2018-11-26",8.3704,8.4609,8.3153,8.3153,64600.0],["2018-11-27",8.2957,8.3232,8.1933,8.2327,55400.0],["2018-11-28",8.2602,8.3389,8.2327,8.3193,78700.0],["2018-11-29",8.2406,8.3763,8.2051,8.2484,104700.0],["2018-11-30",8.2642,8.276,8.1855,8.276,62700.0],["2018-12-03",8.2917,8.3626,8.2327,8.3468,55900.0],["2018-12-04",8.3389,8.3508,8.1776,8.1973,118400.0],["2018-12-06",8.1146,8.1304,7.91,8.0713,182200.0],["2018-12-07",8.0635,8.1221,7.9336,7.9769,199200.0],["2018-12-10",7.9612,8.0702,7.7959,7.8706,156500.0],["2018-12-11",7.9061,7.9336,7.7723,7.8195,155700.0],["2018-12-12",7.8628,7.9021,7.8313,7.8667,170600.0],["2018-12-13",7.91,7.9179,7.7368,7.7841,177600.0],["2018-12-14",7.7132,7.7919,7.6023,7.6267,150200.0],["2018-12-17",7.5755,7.5845,7.178,7.2016,381500.0],["2018-12-18",7.2252,7.3551,7.0639,7.241,432800.0],["2018-12-19",7.1859,7.4102,7.1859,7.2803,342800.0],["2018-12-20",7.2882,7.3236,6.9773,7.1229,346900.0],["2018-12-21",7.1741,7.3472,7.1426,7.1741,377800.0],["2018-12-24",7.182,7.2308,7.0875,7.2174,164200.0],["2018-12-26",7.3079,7.6306,7.2489,7.6109,271500.0],["2018-12-27",7.4771,7.666,7.3945,7.6148,485400.0],["2018-12-28",7.6874,7.6954,7.5504,7.5907,329200.0],["2018-12-31",7.6713,7.7397,7.3328,7.4053,456700.0],["2019-01-02",7.365,7.6833,7.2845,7.6068,154500.0],["2019-01-03",7.5866,7.6954,7.5262,7.5544,123500.0],["2019-01-04",7.5826,7.8364,7.5826,7.8244,146400.0],["2019-01-07",7.8244,8.1426,7.77,8.0862,248000.0],["2019-01-08",8.1265,8.1422,7.8808,7.9573,347600.0],["2019-01-09",8.0097,8.05,7.8888,7.9533,190500.0],["2019-01-10",7.9613,8.1064,7.9138,8.0258,149100.0],["2019-01-11",8.0822,8.1789,7.9875,8.1467,157200.0],["2019-01-14",8.0742,8.1829,8.0742,8.1104,85000.0],["2019-01-15",8.1386,8.2031,8.1064,8.1265,185700.0],["2019-01-16",8.1668,8.2393,8.1483,8.2111,116300.0],["2019-01-17",8.1588,8.1914,8.046,8.1467,110200.0],["2019-01-18",8.1265,8.189,7.9855,8.0701,219000.0],["2019-01-22",8.0419,8.0822,7.8888,7.9211,110000.0],["2019-01-23",7.9412,8.0016,7.9049,7.9936,76600.0],["2019-01-24",8.0137,8.0742,7.9754,8.058,54800.0],["2019-01-25",8.1185,8.2514,8.0709,8.2313,151000.0],["2019-01-28",8.0742,8.2313,8.0742,8.195,100500.0],["2019-01-29",8.1829,8.187,8.0661,8.0903,111400.0],["2019-01-30",8.0903,8.2273,8.0621,8.191,85200.0],["2019-01-31",8.187,8.4086,8.1628,8.3804,214300.0],["2019-02-01",8.4086,8.4287,8.2313,8.4247,165000.0],["2019-02-04",8.4488,8.4488,8.2998,8.3723,106200.0],["2019-02-05",8.4005,8.4891,8.3602,8.4609,80900.0],["2019-02-06",8.4771,8.4811,8.3965,8.4207,68100.0],["2019-02-07",8.3804,8.4146,8.3199,8.3965,40200.0],["2019-02-08",8.3602,8.4182,8.2917,8.3804,59100.0],["2019-02-11",8.3965,8.4154,8.2837,8.328,67700.0],["2019-02-12",8.3642,8.3868,8.2877,8.2998,88800.0],["2019-02-13",8.3481,8.3602,8.2877,8.3038,65500.0],["2019-02-14",8.2796,8.3481,8.2756,8.332,59300.0],["2019-02-15",8.3522,8.3884,8.2998,8.3159,63400.0],["2019-02-19",8.2877,8.4005,8.2877,8.3965,56900.0],["2019-02-20",8.4166,8.4327,8.3562,8.4207,67400.0],["2019-02-21",8.4368,8.4851,8.4086,8.4811,93200.0],["2019-02-22",8.5133,8.5415,8.4448,8.5375,150900.0],["2019-02-25",8.5536,8.5617,8.4287,8.5536,114500.0],["2019-02-26",8.4932,8.5335,8.3884,8.4489,128200.0],["2019-02-27",8.4851,8.4851,8.4126,8.4247,51600.0],["2019-02-28",8.465,8.465,8.324,8.3965,118000.0],["2019-03-01",8.4609,8.4609,8.1789,8.3401,156100.0],["2019-03-04",8.3159,8.3159,8.1386,8.1628,202300.0],["2019-03-05",8.191,8.195,8.0983,8.1265,102700.0],["2019-03-06",8.1144,8.1749,8.0661,8.0782,147400.0],["2019-03-07",8.0621,8.1225,7.9976,8.0983,168800.0],["2019-03-08",8.0943,8.1064,8.0298,8.0903,98900.0],["2019-03-11",8.1185,8.2192,8.1064,8.2152,102300.0],["2019-03-12",8.2434,8.2877,8.2071,8.2393,126000.0],["2019-03-13",8.3199,8.324,8.2514,8.2958,147700.0],["2019-03-14",8.2958,8.3119,8.2595,8.2998,99100.0],["2019-03-15",8.3481,8.3481,8.2675,8.2998,147900.0],["2019-03-18",8.328,8.3844,8.2434,8.3763,172100.0],["2019-03-19",8.3763,8.4206,8.3078,8.3159,82900.0],["2019-03-20",8.2877,8.3884,8.2514,8.3441,89600.0],["2019-03-21",8.336,8.4045,8.336,8.3804,59900.0],["2019-03-22",8.3804,8.3924,8.2998,8.336,80700.0],["2019-03-25",8.3159,8.4041,8.2917,8.3804,105400.0],["2019-03-26",8.4126,8.4891,8.4005,8.4891,123400.0],["2019-03-27",8.5093,8.5093,8.4207,8.4448,157100.0],["2019-03-28",8.4942,8.5436,8.4489,8.5313,101600.0],["2019-03-29",8.5642,8.5642,8.4572,8.4572,98000.0],["2019-04-01",8.4695,8.6466,8.4695,8.6342,161300.0],["2019-04-02",8.5972,8.6507,8.5564,8.626,84000.0],["2019-04-03",8.6425,8.6684,8.5766,8.5889,65900.0],["2019-04-04",8.6301,8.6301,8.5107,8.5766,74800.0],["2019-04-05",8.6054,8.6054,8.5107,8.5354,115200.0],["2019-04-08",8.5313,8.6095,8.5231,8.5601,55500.0],["2019-04-09",8.5231,8.5683,8.4819,8.5066,72700.0],["2019-04-10",8.5272,8.5642,8.5066,8.5478,37600.0],["2019-04-11",8.5766,8.6466,8.5642,8.6136,102000.0],["2019-04-12",8.626,8.6425,8.5478,8.5848,62600.0],["2019-04-15",8.5931,8.5972,8.4448,8.4448,159900.0],["2019-04-16",8.4407,8.5066,8.3666,8.5066,155000.0],["2019-04-17",8.5025,8.5387,8.3789,8.4036,107900.0],["2019-04-18",8.4531,8.5354,8.3789,8.3954,63700.0],["2019-04-22",8.4078,8.4736,8.3995,8.416,110300.0],["2019-04-23",8.4201,8.6013,8.4201,8.5519,157200.0],["2019-04-24",8.5519,8.5873,8.4901,8.4901,75300.0],["2019-04-25",8.4819,8.556,8.4407,8.4778,96100.0],["2019-04-26",8.4654,8.5436,8.4654,8.5025,82300.0],["2019-04-29",8.4654,8.5478,8.4572,8.4819,147700.0],["2019-04-30",8.4407,8.5354,8.4407,8.5231,85800.0],["2019-05-01",8.4983,8.5642,8.4036,8.4572,104100.0],["2019-05-02",8.4242,8.4942,8.4036,8.4654,69200.0],["2019-05-03",8.5066,8.5519,8.4778,8.5519,47200.0],["2019-05-06",8.4984,8.5642,8.4687,8.5272,66100.0],["2019-05-07",8.486,8.5642,8.4078,8.4613,98800.0],["2019-05-08",8.4531,8.5601,8.4432,8.5066,70200.0],["2019-05-09",8.5025,8.5642,8.4201,8.5395,71200.0],["2019-05-10",8.6054,8.6466,8.4448,8.5107,126100.0],["2019-05-13",8.3707,8.4078,8.276,8.3378,169200.0],["2019-05-14",8.3419,8.4531,8.276,8.3007,245000.0],["2019-05-15",8.3048,8.3489,8.2554,8.2801,130300.0],["2019-05-16",8.3131,8.3295,8.2637,8.2925,117900.0],["2019-05-17",8.276,8.3254,8.2554,8.2595,101700.0],["2019-05-20",8.2719,8.3378,8.2431,8.2554,100800.0],["2019-05-21",8.2678,8.2974,8.2225,8.2266,143400.0],["2019-05-22",8.2266,8.2332,8.1319,8.1854,149000.0],["2019-05-23",8.1525,8.19,7.9054,8.0084,248400.0],["2019-05-24",8.029,8.136,8.029,8.1278,108300.0],["2019-05-28",8.1113,8.1937,8.0743,8.1484,140900.0],["2019-05-29",8.1319,8.1727,8.0825,8.136,218000.0],["2019-05-30",8.1731,8.2019,8.0413,8.0907,145500.0],["2019-05-31",8.029,8.0413,7.7037,7.7037,675500.0],["2019-06-03",7.7407,7.8643,7.7243,7.8107,129600.0],["2019-06-04",7.8519,7.9384,7.8256,7.926,103700.0],["2019-06-05",7.926,8.0125,7.8235,7.9878,124600.0],["2019-06-06",8.0084,8.0372,7.9672,8.0084,118000.0],["2019-06-07",8.029,8.066,7.9919,8.0619,83200.0],["2019-06-10",8.0701,8.136,8.0372,8.0743,107100.0],["2019-06-11",8.0701,8.1319,8.029,8.1237,135600.0],["2019-06-12",8.066,8.1319,7.9343,8.0825,294600.0],["2019-06-13",8.099,8.1854,8.0866,8.1648,132700.0],["2019-06-14",8.136,8.1937,8.0948,8.1195,80100.0],["2019-06-17",8.1195,8.2184,8.0743,8.1854,143300.0],["2019-06-18",8.2019,8.2719,8.1525,8.2184,123200.0],["2019-06-19",8.2431,8.3172,8.2225,8.3089,101600.0],["2019-06-20",8.3542,8.3542,8.1937,8.2554,145500.0],["2019-06-21",8.3007,8.3378,8.1937,8.3378,158200.0],["2019-06-24",8.3295,8.3872,8.276,8.2884,135300.0],["2019-06-25",8.3254,8.3254,8.1937,8.2142,117000.0],["2019-06-26",8.2513,8.2801,8.1525,8.1525,206100.0],["2019-06-27",8.1567,8.1862,8.0893,8.0935,148700.0],["2019-06-28",8.1736,8.38,8.1651,8.2873,185700.0],["2019-07-01",8.3505,8.3631,8.2073,8.2831,109800.0],["2019-07-02",8.3084,8.3379,8.241,8.2915,94300.0],["2019-07-03",8.2831,8.4053,8.2671,8.4053,99900.0],["2019-07-05",8.4053,8.4053,8.2957,8.3252,116900.0],["2019-07-08",8.2873,8.3168,8.2157,8.3168,95100.0],["2019-07-09",8.2915,8.3758,8.2536,8.3337,110100.0],["2019-07-10",8.3631,8.3758,8.321,8.3589,70900.0],["2019-07-11",8.3842,8.4053,8.3294,8.3758,98300.0],["2019-07-12",8.3969,8.46,8.3463,8.3969,84300.0],["2019-07-15",8.4053,8.4053,8.2873,8.3126,153500.0],["2019-07-16",8.3042,8.4053,8.3042,8.3505,103400.0],["2019-07-17",8.3505,8.3547,8.2662,8.321,101000.0],["2019-07-18",8.2957,8.3547,8.2831,8.3421,99000.0],["2019-07-19",8.3084,8.3884,8.2957,8.3505,87300.0],["2019-07-22",8.3505,8.3505,8.3042,8.3168,71000.0],["2019-07-23",8.321,8.3547,8.2705,8.3421,103400.0],["2019-07-24",8.3421,8.46,8.3421,8.4432,114800.0],["2019-07-25",8.4601,8.5148,8.4478,8.4811,191100.0],["2019-07-26",8.4811,8.5148,8.4685,8.5148,62900.0],["2019-07-29",8.4938,8.5064,8.4137,8.4306,132500.0],["2019-07-30",8.4348,8.498,8.4179,8.498,73600.0],["2019-07-31",8.4727,8.5102,8.4221,8.46,63000.0],["2019-08-01",8.4474,8.4803,8.3884,8.3926,70800.0],["2019-08-02",8.3716,8.38,8.2789,8.3716,163300.0],["2019-08-05",8.321,8.3505,8.1104,8.1356,181300.0],["2019-08-06",8.182,8.3594,8.182,8.2915,112400.0],["2019-08-07",8.2789,8.2957,8.1651,8.262,122600.0],["2019-08-08",8.2662,8.4053,8.2662,8.4053,84300.0],["2019-08-09",8.4137,8.4221,8.2873,8.3716,124900.0],["2019-08-12",8.3252,8.3484,8.262,8.3294,65300.0],["2019-08-13",8.2662,8.4082,8.2662,8.3463,91700.0],["2019-08-14",8.2536,8.2595,8.1314,8.1988,139600.0],["2019-08-15",8.1736,8.2456,8.1125,8.1441,92200.0],["2019-08-16",8.1862,8.3084,8.1677,8.2452,80900.0],["2019-08-19",8.3294,8.3695,8.2831,8.3421,74200.0],["2019-08-20",8.3716,8.4179,8.34,8.3969,83400.0],["2019-08-21",8.4263,8.4727,8.4053,8.4348,182600.0],["2019-08-22",8.4263,8.4263,8.3421,8.38,122200.0],["2019-08-23",8.3716,8.4179,8.3155,8.321,84400.0],["2019-08-26",8.3631,8.4011,8.3379,8.3758,82600.0],["2019-08-27",8.3505,8.3758,8.2915,8.2957,70200.0],["2019-08-28",8.2789,8.2999,8.2578,8.2789,83700.0],["2019-08-29",8.3421,8.3968,8.3299,8.3674,69700.0],["2019-08-30",8.3758,8.3969,8.3547,8.3547,61200.0],["2019-09-03",8.2999,8.4179,8.2957,8.3969,90400.0],["2019-09-04",8.4263,8.4474,8.3969,8.4221,129500.0],["2019-09-05",8.4727,8.4811,8.4306,8.4811,94000.0],["2019-09-06",8.439,8.5022,8.4263,8.5022,61300.0],["2019-09-09",8.4895,8.5232,8.4664,8.5148,107500.0],["2019-09-10",8.5064,8.5527,8.498,8.5443,82700.0],["2019-09-11",8.5443,8.5949,8.5232,8.5696,89600.0],["2019-09-12",8.5654,8.6092,8.5127,8.5485,133200.0],["2019-09-13",8.5654,8.6328,8.5182,8.6286,165800.0],["2019-09-16",8.6286,8.637,8.5822,8.6201,64300.0],["2019-09-17",8.637,8.637,8.5738,8.6244,42300.0],["2019-09-18",8.5949,8.7002,8.5949,8.6496,87800.0],["2019-09-19",8.6496,8.7213,8.6412,8.6623,144600.0],["2019-09-20",8.6581,8.7213,8.6581,8.7213,106600.0],["2019-09-23",8.7044,8.755,8.7002,8.7213,103100.0],["2019-09-24",8.755,8.755,8.637,8.6707,79400.0],["2019-09-25",8.6539,8.696,8.5991,8.6665,74600.0],["2019-09-26",8.6876,8.7802,8.6766,8.7213,143500.0],["2019-09-27",8.704,8.7213,8.6093,8.6868,179000.0],["2019-09-30",8.6954,8.7213,8.6136,8.6524,96100.0],["2019-10-01",8.661,8.6614,8.5016,8.5662,103600.0],["2019-10-02",8.5102,8.5275,8.2174,8.3121,291900.0],["2019-10-03",8.3121,8.3849,8.2734,8.2906,190400.0],["2019-10-04",8.3078,8.366,8.3078,8.3595,94300.0],["2019-10-07",8.3423,8.3638,8.3121,8.3466,57900.0],["2019-10-08",8.3293,8.4542,8.3164,8.3853,115000.0],["2019-10-09",8.4069,8.4965,8.3983,8.4241,101100.0],["2019-10-10",8.4499,8.4801,8.3767,8.3939,162300.0],["2019-10-11",8.4629,8.5275,8.4198,8.4413,121200.0],["2019-10-14",8.4413,8.4715,8.4241,8.4413,83800.0],["2019-10-15",8.4801,8.5791,8.4693,8.5318,119400.0],["2019-10-16",8.5705,8.6481,8.5662,8.605,150500.0],["2019-10-17",8.6308,8.6567,8.605,8.6567,70600.0],["2019-10-18",8.6524,8.7127,8.648,8.6868,78100.0],["2019-10-21",8.6997,8.7816,8.6911,8.7686,120700.0],["2019-10-22",8.7859,8.8462,8.7656,8.8289,141200.0],["2019-10-23",8.7902,8.9022,8.7859,8.8892,229000.0],["2019-10-24",8.872,8.9151,8.8531,8.8806,90800.0],["2019-10-25",8.8849,8.9151,8.8246,8.8332,142200.0],["2019-10-28",8.8591,8.9194,8.8591,8.9194,101200.0],["2019-10-29",8.9409,8.9581,8.9022,8.9581,152400.0],["2019-10-30",8.9668,9.0529,8.9323,9.0443,201000.0],["2019-10-31",9.0529,9.0873,8.9581,8.9711,137300.0],["2019-11-01",9.0055,9.0576,8.9754,8.9926,71100.0],["2019-11-04",9.0227,9.0421,8.9581,8.9797,111300.0],["2019-11-05",8.9711,8.9926,8.9194,8.9495,62900.0],["2019-11-06",8.9581,8.9676,8.8806,8.8935,88100.0],["2019-11-07",8.8935,8.8935,8.8332,8.8505,104500.0],["2019-11-08",8.9108,8.9108,8.704,8.7385,141500.0],["2019-11-11",8.6437,8.7127,8.6265,8.6868,136000.0],["2019-11-12",8.6868,8.7773,8.6868,8.7773,154700.0],["2019-11-13",8.8074,8.8074,8.717,8.7471,94100.0],["2019-11-14",8.7773,8.8117,8.7471,8.7773,102400.0],["2019-11-15",8.8074,8.8246,8.7773,8.7859,87400.0],["2019-11-18",8.7945,8.8203,8.7342,8.7773,81200.0],["2019-11-19",8.7902,8.8526,8.7773,8.8031,85800.0],["2019-11-20",8.7643,8.7686,8.6911,8.76,144600.0],["2019-11-21",8.7729,8.7729,8.6954,8.76,126700.0],["2019-11-22",8.7213,8.7859,8.7213,8.7557,61400.0],["2019-11-25",8.7816,8.8677,8.7643,8.8505,72700.0],["2019-11-26",8.872,8.9237,8.8375,8.9108,88400.0],["2019-11-27",8.9323,8.9883,8.9017,8.9883,106800.0],["2019-11-29",8.9883,9.0227,8.9754,9.0141,49200.0],["2019-12-02",9.0314,9.0335,8.8892,8.8978,70700.0],["2019-12-03",8.8892,8.9452,8.8375,8.9323,100000.0],["2019-12-04",8.9151,9.0055,8.9151,8.9711,74900.0],["2019-12-05",8.9926,9.0184,8.9495,8.9495,103100.0],["2019-12-06",8.9495,9.0443,8.9495,8.9969,116900.0],["2019-12-09",9.04,9.1778,9.0012,9.1735,151500.0],["2019-12-10",9.1821,9.4491,9.1489,9.3759,296100.0],["2019-12-11",9.3802,9.475,9.3802,9.4534,159200.0],["2019-12-12",9.475,9.63,9.4577,9.5439,271600.0],["2019-12-13",9.574,9.6774,9.5654,9.6042,196600.0],["2019-12-16",9.5266,9.5697,9.2855,9.3242,460000.0],["2019-12-17",9.3242,9.3371,9.0615,9.1433,443600.0],["2019-12-18",9.139,9.1993,9.1093,9.1606,140100.0],["2019-12-19",9.195,9.3242,9.1735,9.2381,171700.0],["2019-12-20",9.2855,9.3544,9.2639,9.3501,207300.0],["2019-12-23",9.4017,9.4448,9.3414,9.3673,134100.0],["2019-12-24",9.3974,9.3974,9.307,9.3458,56300.0],["2019-12-26",9.3673,9.4319,9.3285,9.4104,129300.0],["2019-12-27",9.4448,9.4663,9.3931,9.4147,164300.0],["2019-12-30",9.4762,9.4894,9.3223,9.4674,230100.0],["2019-12-31",9.4542,9.463,9.3487,9.3575,190300.0],["2020-01-02",9.3399,9.4006,9.3223,9.3883,115700.0],["2020-01-03",9.3443,9.4147,9.2739,9.3531,230100.0],["2020-01-06",9.3619,9.3619,9.2388,9.252,129300.0],["2020-01-07",9.2476,9.3223,9.208,9.2212,104600.0],["2020-01-08",9.2344,9.2871,9.1948,9.1948,121600.0],["2020-01-09",9.2124,9.3135,9.1948,9.2827,126100.0],["2020-01-10",9.2871,9.3179,9.2388,9.2388,84100.0],["2020-01-13",9.2344,9.3443,9.2344,9.3223,124300.0],["2020-01-14",9.3443,9.3443,9.2915,9.3399,167100.0],["2020-01-15",9.3575,9.3575,9.3047,9.3091,128100.0],["2020-01-16",9.3267,9.3443,9.3144,9.3311,141900.0],["2020-01-17",9.3663,9.3663,9.3179,9.3531,120100.0],["2020-01-21",9.3223,9.3443,9.2871,9.3267,97900.0],["2020-01-22",9.3443,9.3443,9.3091,9.3135,108500.0],["2020-01-23",9.3399,9.3487,9.2858,9.3443,125200.0],["2020-01-24",9.3663,9.3707,9.3047,9.3311,125800.0],["2020-01-27",9.2783,9.2959,9.2401,9.2915,85900.0],["2020-01-28",9.2915,9.3619,9.2827,9.3443,130000.0],["2020-01-29",9.3883,9.3883,9.2256,9.2783,172200.0],["2020-01-30",9.2564,9.3047,9.23,9.2915,87400.0],["2020-01-31",9.3003,9.3311,9.23,9.252,94700.0],["2020-02-03",9.2652,9.3311,9.2608,9.3003,66700.0],["2020-02-04",9.3707,9.3795,9.2871,9.3487,105400.0],["2020-02-05",9.3795,9.485,9.3487,9.3971,141000.0],["2020-02-06",9.441,9.441,9.3443,9.4279,103000.0],["2020-02-07",9.4279,9.4718,9.3707,9.4279,100300.0],["2020-02-10",9.4322,9.5774,9.3795,9.5642,134400.0],["2020-02-11",9.5862,9.6829,9.5862,9.6785,150700.0],["2020-02-12",9.6961,9.7128,9.5422,9.551,118200.0],["2020-02-13",9.551,9.6785,9.485,9.6785,96900.0],["2020-02-14",9.6741,9.8632,9.5818,9.85,208500.0],["2020-02-18",9.828,9.8588,9.7796,9.8148,163500.0],["2020-02-19",9.8104,9.8368,9.7972,9.828,89200.0],["2020-02-20",9.85,9.894,9.8236,9.872,117700.0],["2020-02-21",9.806,9.8324,9.3883,9.4103,296700.0],["2020-02-24",9.2344,9.2959,9.0233,9.1772,410800.0],["2020-02-25",9.1772,9.1772,8.777,8.9266,434200.0],["2020-02-26",8.9266,9.1016,8.8826,9.0145,243200.0],["2020-02-27",8.9573,8.9617,8.7067,8.7946,408900.0],["2020-02-28",8.6187,8.7067,8.4429,8.5088,548000.0],["2020-03-02",8.522,8.9661,8.522,8.8606,343100.0],["2020-03-03",8.8914,9.0805,8.6627,8.6891,249400.0],["2020-03-04",8.7814,8.887,8.7727,8.865,195300.0],["2020-03-05",8.7463,8.8914,8.7463,8.8694,130800.0],["2020-03-06",8.7419,8.7946,8.5044,8.6143,290100.0],["2020-03-09",8.0075,8.1922,7.6953,7.8756,481400.0],["2020-03-10",8.0251,8.1746,7.8272,8.0031,330000.0],["2020-03-11",7.902,7.902,7.4798,7.5722,348700.0],["2020-03-12",7.0621,7.0929,5.9364,6.1826,598000.0],["2020-03-13",6.4025,6.5828,6.0872,6.3981,708400.0],["2020-03-16",5.1009,5.8172,5.1009,5.4219,540900.0],["2020-03-17",5.4966,5.5547,4.7491,4.7535,797400.0],["2020-03-18",4.582,4.582,3.5179,3.685,1258500.0],["2020-03-19",3.6937,5.8924,3.685,5.7121,874700.0],["2020-03-20",5.7605,5.8251,4.5644,4.6128,691700.0],["2020-03-23",4.5952,4.7271,4.1775,4.1775,644600.0],["2020-03-24",4.3973,5.2944,4.3973,4.947,538400.0],["2020-03-25",5.4439,6.4201,5.3867,5.4615,744700.0],["2020-03-26",5.5978,6.3717,5.5142,5.7473,797900.0],["2020-03-27",5.6242,6.2046,5.5274,5.8616,456600.0],["2020-03-30",5.9299,5.964,5.5021,5.6932,473000.0],["2020-03-31",5.6932,5.9754,5.5476,5.6113,291900.0],["2020-04-01",5.4111,5.4611,5.006,5.1881,441100.0],["2020-04-02",5.1471,5.311,4.9241,5.2427,401500.0],["2020-04-03",5.361,5.361,4.9651,5.2017,374200.0],["2020-04-06",5.3474,5.9891,5.3474,5.7296,389200.0],["2020-04-07",5.9162,6.3167,5.848,6.0073,443500.0],["2020-04-08",6.0118,6.5852,6.0118,6.1938,571300.0],["2020-04-09",6.3895,7.2224,5.8343,6.0164,877200.0],["2020-04-13",6.0892,6.4624,5.6932,6.4077,515700.0],["2020-04-14",6.6535,6.8037,6.294,6.4123,373100.0],["2020-04-15",6.2348,6.2985,5.8798,5.9208,370300.0],["2020-04-16",5.939,6.4533,5.9299,6.1483,452400.0],["2020-04-17",6.3713,6.5579,6.3213,6.4487,396000.0],["2020-04-20",6.4851,6.8219,6.3941,6.4715,561400.0],["2020-04-21",6.3713,6.623,6.1756,6.1938,496900.0],["2020-04-22",6.2849,6.3986,6.1756,6.1893,164000.0],["2020-04-23",6.2439,6.3486,6.1438,6.2485,202900.0],["2020-04-24",6.2849,6.7809,6.2849,6.7673,298700.0],["2020-04-27",6.8264,7.2542,6.7809,7.1723,377800.0],["2020-04-28",7.2815,7.4718,6.922,6.9402,292200.0],["2020-04-29",7.1313,7.4135,7.1313,7.2906,239300.0],["2020-04-30",7.2042,7.3725,7.0312,7.2952,378100.0],["2020-05-01",7.1632,7.2451,6.8947,6.963,277600.0],["2020-05-04",6.7946,6.9356,6.5079,6.6171,319100.0],["2020-05-05",6.74,7.1236,6.6307,6.6899,329900.0],["2020-05-06",6.7764,7.1541,6.7172,7.013,235900.0],["2020-05-07",7.0312,7.2269,6.7536,6.9766,262900.0],["2020-05-08",7.145,7.1905,6.9766,7.0995,218100.0],["2020-05-11",7.1222,7.1222,6.8492,6.9584,240000.0],["2020-05-12",6.8719,6.973,6.7263,6.7991,420000.0],["2020-05-13",6.8219,6.9812,6.7004,6.8446,318200.0],["2020-05-14",6.8173,6.9325,6.5579,6.9311,250600.0],["2020-05-15",6.9311,7.0358,6.8537,6.9948,160800.0],["2020-05-18",7.0631,7.2451,6.9493,7.104,361400.0],["2020-05-19",7.0904,7.2633,7.0631,7.1222,136500.0],["2020-05-20",7.2633,7.3725,7.1951,7.2679,134000.0],["2020-05-21",7.2315,7.4536,7.2224,7.3725,161400.0],["2020-05-22",7.4181,7.4772,7.1222,7.277,278000.0],["2020-05-26",7.459,7.7139,7.4226,7.6228,188400.0],["2020-05-27",7.7366,7.8413,7.6001,7.7639,262000.0],["2020-05-28",7.8822,8.0461,7.5769,7.6638,371600.0],["2020-05-29",7.7002,7.8595,7.5955,7.6456,275100.0],["2020-06-01",7.682,7.8094,7.6488,7.6729,147800.0],["2020-06-02",7.6729,7.7157,7.3725,7.4818,317000.0],["2020-06-03",7.6001,7.6638,7.5136,7.6501,163500.0],["2020-06-04",7.6729,7.6911,7.5273,7.5728,147100.0],["2020-06-05",7.6775,7.864,7.6501,7.8413,354300.0],["2020-06-08",7.9778,8.2782,7.946,8.2327,244300.0],["2020-06-09",8.1462,8.1917,8.0142,8.1007,178200.0],["2020-06-10",8.1644,8.1644,7.7366,7.7867,253200.0],["2020-06-11",7.5773,7.5773,6.9903,7.1541,320100.0],["2020-06-12",7.3498,7.6411,7.1905,7.5819,220100.0],["2020-06-15",7.3725,7.723,7.3725,7.6547,172900.0],["2020-06-16",8.0734,8.1325,7.7662,8.0506,366600.0],["2020-06-17",8.0779,8.0779,7.6729,7.7776,185900.0],["2020-06-18",7.7366,7.8049,7.4772,7.5455,241000.0],["2020-06-19",7.7048,7.8322,7.6319,7.7321,248300.0],["2020-06-22",7.7912,7.7912,7.5955,7.6547,126400.0],["2020-06-23",7.7139,7.7161,7.6001,7.6456,164700.0],["2020-06-24",7.641,7.641,7.3862,7.4454,237400.0],["2020-06-25",7.3452,7.5955,7.2997,7.5546,124300.0],["2020-06-26",7.3862,7.5546,7.3816,7.4681,214600.0],["2020-06-29",7.5149,7.5477,7.3698,7.5477,223800.0],["2020-06-30",7.5383,7.6459,7.5051,7.5945,227000.0],["2020-07-01",7.5898,7.674,7.4166,7.4962,166800.0],["2020-07-02",7.5851,7.6225,7.44,7.5336,154700.0],["2020-07-06",7.66,7.66,7.3516,7.4588,153100.0],["2020-07-07",7.3886,7.4166,7.1265,7.1406,163400.0],["2020-07-08",7.0797,7.2154,7.047,7.1452,182800.0],["2020-07-09",7.1312,7.1312,6.9955,7.0142,190200.0],["2020-07-10",6.9721,7.0517,6.8785,7.047,132800.0],["2020-07-13",7.1125,7.2856,7.061,7.1125,162100.0],["2020-07-14",7.0938,7.2154,7.047,7.178,168500.0],["2020-07-15",7.3558,7.4143,7.2482,7.309,126500.0],["2020-07-16",7.2622,7.426,7.2622,7.3043,83300.0],["2020-07-17",7.3231,7.3769,7.2108,7.2622,52700.0],["2020-07-20",7.2529,7.2856,7.1031,7.1452,103600.0],["2020-07-21",7.1359,7.2856,7.1359,7.2575,84600.0],["2020-07-22",7.192,7.3932,7.192,7.3277,70000.0],["2020-07-23",7.2763,7.4073,7.2669,7.3184,68800.0],["2020-07-24",7.3184,7.3605,7.1523,7.1874,103000.0],["2020-07-27",7.2388,7.2575,7.1359,7.164,114500.0],["2020-07-28",7.164,7.2061,7.0891,7.1452,155200.0],["2020-07-29",7.1125,7.178,7.0938,7.1499,74000.0],["2020-07-30",7.0891,7.1686,7.0563,7.1686,147700.0],["2020-07-31",7.1686,7.192,7.0189,7.1031,205600.0],["2020-08-03",7.1546,7.2716,7.0821,7.2014,122100.0],["2020-08-04",7.1359,7.2108,7.1078,7.1967,93700.0],["2020-08-05",7.2201,7.8846,7.2201,7.4681,691300.0],["2020-08-06",7.44,7.5243,7.3605,7.3932,78800.0],["2020-08-07",7.4307,7.6693,7.3277,7.6506,155100.0],["2020-08-10",7.5898,7.9267,7.5898,7.6225,273000.0],["2020-08-11",7.6272,7.6787,7.5055,7.5851,205200.0],["2020-08-12",7.7161,7.7161,7.491,7.6178,193500.0],["2020-08-13",7.5898,7.6834,7.4868,7.5149,136800.0],["2020-08-14",7.4728,7.557,7.3979,7.5196,111700.0],["2020-08-17",7.4821,7.5055,7.3535,7.4166,103400.0],["2020-08-18",7.4775,7.4775,7.2903,7.3324,134500.0],["2020-08-19",7.2997,7.4213,7.2997,7.3184,92500.0],["2020-08-20",7.3231,7.3853,7.2763,7.295,76100.0],["2020-08-21",7.2575,7.295,7.1499,7.2575,92100.0],["2020-08-24",7.295,7.4588,7.2552,7.4213,108400.0],["2020-08-25",7.4588,7.4868,7.2529,7.3605,156200.0],["2020-08-26",7.3932,7.4129,7.2692,7.295,95500.0],["2020-08-27",7.3277,7.3418,7.1733,7.2997,130600.0],["2020-08-28",7.3324,7.4634,7.2529,7.4073,113600.0],["2020-08-31",7.3839,7.4962,7.2809,7.4494,149600.0],["2020-09-01",7.4634,7.4681,7.3043,7.412,140900.0],["2020-09-02",7.3979,7.4611,7.3465,7.4166,140600.0],["2020-09-03",7.412,7.44,7.2014,7.3324,281100.0],["2020-09-04",7.3324,7.3343,7.061,7.2482,136500.0],["2020-09-08",7.2014,7.4354,7.1359,7.3698,296200.0],["2020-09-09",7.3465,7.412,7.2201,7.3418,173600.0],["2020-09-10",7.3558,7.4073,7.258,7.3605,132700.0],["2020-09-11",7.3465,7.5102,7.3418,7.4541,165200.0],["2020-09-14",7.5243,7.6834,7.4026,7.4073,199200.0],["2020-09-15",7.4962,7.6038,7.3839,7.4166,126400.0],["2020-09-16",7.3886,7.4822,7.3839,7.426,101500.0],["2020-09-17",7.3698,7.4457,7.2622,7.4213,103600.0],["2020-09-18",7.4681,7.4822,7.2061,7.2997,190400.0],["2020-09-21",7.2763,7.4166,7.1827,7.4026,184200.0],["2020-09-22",7.3465,7.4026,7.2856,7.3511,185400.0],["2020-09-23",7.3932,7.4728,7.1714,7.2154,141400.0],["2020-09-24",7.1827,7.2997,7.0751,7.1827,180100.0],["2020-09-25",7.1218,7.3605,7.1218,7.3558,140300.0],["2020-09-28",7.3932,7.674,7.3932,7.5055,364700.0],["2020-09-29",7.4622,7.5412,7.2985,7.3804,166900.0],["2020-09-30",7.337,7.4381,7.2408,7.2408,145300.0],["2020-10-01",7.2696,7.4093,7.2696,7.3996,205400.0],["2020-10-02",7.2745,7.3996,7.2745,7.3611,82000.0],["2020-10-05",7.3804,7.4526,7.3611,7.3659,88900.0],["2020-10-06",7.4333,7.4574,7.2552,7.3033,147300.0],["2020-10-07",7.3226,7.3741,7.2889,7.3419,174600.0],["2020-10-08",7.3419,7.4237,7.337,7.4141,112700.0],["2020-10-09",7.443,7.443,7.3274,7.3467,89500.0],["2020-10-12",7.3948,7.3948,7.248,7.2745,169400.0],["2020-10-13",7.3178,7.3467,7.2696,7.2745,111100.0],["2020-10-14",7.313,7.39,7.3005,7.3033,102700.0],["2020-10-15",7.2696,7.3804,7.2696,7.3033,102900.0],["2020-10-16",7.2937,7.3419,7.2456,7.2456,172200.0],["2020-10-19",7.2504,7.3159,7.2071,7.2841,172500.0],["2020-10-20",7.3467,7.3756,7.2576,7.2889,100000.0],["2020-10-21",7.3178,7.3611,7.2648,7.3033,104600.0],["2020-10-22",7.3419,7.3515,7.195,7.1974,140700.0],["2020-10-23",7.2552,7.3322,7.1974,7.3322,157400.0],["2020-10-26",7.337,7.3419,7.2263,7.3033,105000.0],["2020-10-27",7.3033,7.39,7.2798,7.3226,84100.0],["2020-10-28",7.2648,7.6548,7.1661,7.65,879900.0],["2020-10-29",7.6789,7.6789,7.4285,7.4478,291400.0],["2020-10-30",7.4333,7.443,7.2865,7.3659,184600.0],["2020-11-02",7.4093,7.5754,7.4093,7.5248,180500.0],["2020-11-03",7.5537,7.65,7.4863,7.6452,150500.0],["2020-11-04",7.5441,7.7366,7.4622,7.6933,218300.0],["2020-11-05",7.7222,7.9388,7.6837,7.8426,240500.0],["2020-11-06",7.8474,7.857,7.6981,7.7655,152900.0],["2020-11-09",8.0351,8.1603,7.8233,7.9244,488400.0],["2020-11-10",7.9244,8.2758,7.87,8.2036,259400.0],["2020-11-11",8.2036,8.3769,8.1362,8.3288,163100.0],["2020-11-12",8.247,8.3384,8.0207,8.0448,193900.0],["2020-11-13",8.064,8.271,8.064,8.2229,131100.0],["2020-11-16",8.2807,8.5791,8.2807,8.3769,318200.0],["2020-11-17",8.3866,8.4251,8.2999,8.3866,136000.0],["2020-11-18",8.454,8.5411,8.2855,8.2855,145500.0],["2020-11-19",8.2807,8.4636,8.271,8.4395,101700.0],["2020-11-20",8.4251,8.5262,8.4155,8.4347,112100.0],["2020-11-23",8.4925,8.6851,8.4785,8.5551,136900.0],["2020-11-24",8.6658,8.8439,8.6032,8.7236,249000.0],["2020-11-25",8.7621,8.8487,8.6658,8.815,100400.0],["2020-11-27",8.815,8.9354,8.7862,8.8776,78600.0],["2020-11-30",8.8439,8.9017,8.7366,8.7958,113900.0],["2020-12-01",8.8824,9.0509,8.856,8.9595,103100.0],["2020-12-02",8.9113,9.1376,8.9089,9.0702,161600.0],["2020-12-03",9.0558,9.3254,9.0322,9.2868,365200.0],["2020-12-04",9.3783,9.5324,9.3398,9.4216,179500.0],["2020-12-07",9.3879,9.3879,9.152,9.2772,228000.0],["2020-12-08",9.2387,9.3639,9.2002,9.3398,148000.0],["2020-12-09",9.3639,9.388,9.2339,9.3157,275400.0],["2020-12-10",9.2339,9.2339,9.0943,9.128,244500.0],["2020-12-11",9.1569,9.2869,9.1376,9.2483,178000.0],["2020-12-14",9.2917,9.3133,9.075,9.2676,356800.0],["2020-12-15",9.2869,9.3013,9.205,9.2435,164200.0],["2020-12-16",9.2965,9.2965,9.075,9.2291,296300.0],["2020-12-17",9.1954,9.2387,9.0509,9.1135,484200.0],["2020-12-18",9.1472,9.3061,9.0606,9.2676,1368200.0],["2020-12-21",9.1087,9.2435,9.0461,9.1665,232100.0],["2020-12-22",9.1954,9.2507,9.1761,9.1809,198500.0],["2020-12-23",9.1713,9.2435,9.1617,9.1954,194700.0],["2020-12-24",9.2676,9.3157,9.2291,9.2868,124100.0],["2020-12-28",9.2435,9.3759,9.1954,9.2291,282600.0],["2020-12-29",9.258,9.4024,9.258,9.335,350500.0],["2020-12-30",9.3744,9.4385,9.3025,9.3744,441900.0],["2020-12-31",9.4139,9.4878,9.3646,9.4237,404100.0],["2021-01-04",9.4484,9.4484,9.0935,9.2364,292600.0],["2021-01-05",9.266,9.3005,9.1832,9.2167,149500.0],["2021-01-06",9.1674,9.2315,9.0935,9.1625,159400.0],["2021-01-07",9.2118,9.3202,9.1378,9.2512,234400.0],["2021-01-08",9.4484,9.6899,9.4139,9.5814,504400.0],["2021-01-11",9.5519,9.5755,9.1576,9.1773,533600.0],["2021-01-12",9.1378,9.1428,8.852,8.916,1252900.0],["2021-01-13",8.9308,9.1428,8.8668,9.1132,511400.0],["2021-01-14",9.1033,9.1723,8.9308,9.1231,815500.0],["2021-01-15",9.1181,9.1576,8.9998,9.0245,324900.0],["2021-01-19",9.0343,9.1083,8.9801,9.0048,357300.0],["2021-01-20",9.0343,9.0984,8.921,9.0294,302000.0],["2021-01-21",9.0196,9.1674,8.9949,9.0541,262100.0],["2021-01-22",9.0393,9.0442,8.9062,8.9407,433700.0],["2021-01-25",8.9555,9.0294,8.8273,8.8421,348300.0],["2021-01-26",8.8816,9.0245,8.8618,8.9013,237900.0],["2021-01-27",8.852,9.0836,8.852,8.8569,298600.0],["2021-01-28",8.8717,8.9949,8.6745,8.7682,492300.0],["2021-01-29",8.7879,8.7879,8.3788,8.645,702200.0],["2021-02-01",8.6844,8.7633,8.5464,8.7189,290300.0],["2021-02-02",8.8618,9.0363,8.8076,8.9506,331200.0],["2021-02-03",8.9259,9.1181,8.9259,9.0245,354800.0],["2021-02-04",9.0245,9.0935,8.9259,9.0442,367500.0],["2021-02-05",9.1576,9.266,9.0787,9.2413,602000.0],["2021-02-08",9.3005,9.3005,9.0467,9.059,423300.0],["2021-02-09",8.9949,9.0541,8.9358,8.9506,277600.0],["2021-02-10",8.9949,8.9998,8.9456,8.9949,465600.0],["2021-02-11",9.0097,9.0246,8.9356,8.9751,247300.0],["2021-02-12",8.9356,8.9791,8.8417,8.9257,307600.0],["2021-02-16",8.9405,9.0443,8.6984,8.8862,582000.0],["2021-02-17",8.9307,8.985,8.8516,8.901,214100.0],["2021-02-18",8.901,8.9801,8.8714,8.9109,342200.0],["2021-02-19",8.9455,8.9504,8.812,8.8812,324800.0],["2021-02-22",8.8812,8.9554,8.8466,8.9257,338200.0],["2021-02-23",8.9257,8.9455,8.733,8.8466,283100.0],["2021-02-24",8.8862,9.0147,8.8812,8.9603,407700.0],["2021-02-25",9.0048,9.0196,8.8615,8.8862,387100.0],["2021-02-26",9.0196,9.1926,8.8763,9.0048,783700.0],["2021-03-01",9.1185,9.4743,9.1071,9.3755,597500.0],["2021-03-02",9.4002,9.6127,9.3903,9.5732,429700.0],["2021-03-03",9.5534,9.588,9.3755,9.3903,336400.0],["2021-03-04",9.3903,9.504,9.2964,9.3755,491200.0],["2021-03-05",9.4545,9.504,9.0542,9.2569,259200.0],["2021-03-08",9.2667,9.3557,9.163,9.3409,413600.0],["2021-03-09",9.3409,9.3903,9.2568,9.2816,247700.0],["2021-03-10",9.3656,9.5287,9.3063,9.4496,417500.0],["2021-03-11",9.5287,9.5633,9.4051,9.5386,221800.0],["2021-03-12",9.5386,9.6473,9.504,9.5929,378400.0],["2021-03-15",9.7214,9.8697,9.6967,9.8351,434200.0],["2021-03-16",9.8302,9.8549,9.6621,9.8054,312400.0],["2021-03-17",9.8549,9.9883,9.8104,9.9339,243600.0],["2021-03-18",9.9339,9.9463,9.7412,9.8005,339200.0],["2021-03-19",9.7758,9.9389,9.7412,9.9389,604800.0],["2021-03-22",9.9982,10.102,9.8944,10.013,386000.0],["2021-03-23",9.9932,10.102,9.8351,9.8647,272200.0],["2021-03-24",9.8845,10.0476,9.7264,9.7412,456700.0],["2021-03-25",9.7412,9.8697,9.6423,9.845,395900.0],["2021-03-26",9.8647,9.9537,9.8252,9.9092,300100.0],["2021-03-29",9.8845,9.9488,9.7857,9.8104,631200.0],["2021-03-30",9.8154,9.9065,9.7446,9.8711,214600.0],["2021-03-31",9.861,9.9267,9.775,9.775,407300.0],["2021-04-01",9.8458,9.9722,9.7902,9.9722,247900.0],["2021-04-05",9.9874,10.0223,9.9115,10.0025,316100.0],["2021-04-06",10.0481,10.1037,9.9722,10.1037,315000.0],["2021-04-07",10.1138,10.2149,10.0582,10.1897,322600.0],["2021-04-08",10.1745,10.2908,10.1138,10.2554,242600.0],["2021-04-09",10.2402,10.397,10.2402,10.3768,336900.0],["2021-04-12",10.3565,10.4374,10.1745,10.2807,427400.0],["2021-04-13",10.2554,10.2554,9.7295,9.8053,1413100.0],["2021-04-14",9.861,9.9216,9.6637,9.8053,827300.0],["2021-04-15",9.8104,9.9065,9.6991,9.8104,431200.0],["2021-04-16",9.8862,9.8913,9.6941,9.7851,519000.0],["2021-04-19",9.8003,9.8964,9.6991,9.775,658900.0],["2021-04-20",9.7598,9.861,9.6941,9.7497,307500.0],["2021-04-21",9.7497,9.9773,9.7143,9.9621,464700.0],["2021-04-22",10.0278,10.0278,9.8104,9.8508,418500.0],["2021-04-23",9.8862,9.8888,9.7699,9.8003,443200.0],["2021-04-26",9.8306,9.9115,9.78,9.8761,459700.0],["2021-04-27",9.9419,9.9722,9.8761,9.9722,483700.0],["2021-04-28",9.9874,10.0025,9.9115,9.9874,347100.0],["2021-04-29",9.9874,10.0127,9.9221,10.0076,396300.0],["2021-04-30",10.0076,10.0127,9.8862,9.9014,230300.0],["2021-05-03",9.952,10.0127,9.8154,9.8357,606600.0],["2021-05-04",9.8458,9.8812,9.7194,9.8104,592100.0],["2021-05-05",9.8559,9.9469,9.7598,9.9267,311900.0],["2021-05-06",9.9469,9.9717,9.7952,9.9115,278600.0],["2021-05-07",9.9115,10.0228,9.8989,9.952,455600.0],["2021-05-10",10.1087,10.1441,9.9014,9.9621,732400.0],["2021-05-11",9.9065,10.0025,9.8458,9.952,436400.0],["2021-05-12",9.952,9.9616,9.5474,9.5575,742700.0],["2021-05-13",9.6336,9.8618,9.6336,9.8364,346300.0],["2021-05-14",9.8415,9.8871,9.735,9.7857,565300.0],["2021-05-17",9.7857,9.9272,9.7857,9.9074,368400.0],["2021-05-18",9.9277,10.0975,9.882,9.8922,339000.0],["2021-05-19",9.8111,9.9733,9.7933,9.9277,316800.0],["2021-05-20",9.9277,9.9885,9.8465,9.8922,314700.0],["2021-05-21",9.9023,9.9327,9.7604,9.7654,718200.0],["2021-05-24",9.8111,9.8161,9.735,9.7958,435600.0],["2021-05-25",9.7958,9.877,9.7401,9.7401,329700.0],["2021-05-26",9.8111,9.879,9.7806,9.7958,404000.0],["2021-05-27",9.806,9.877,9.7705,9.8364,488200.0],["2021-05-28",9.8111,9.8871,9.7857,9.8618,503100.0],["2021-06-01",9.8973,10.0595,9.8668,10.0088,444000.0],["2021-06-02",10.0646,10.1406,10.0088,10.1051,461000.0],["2021-06-03",10.0392,10.0899,9.9632,10.0899,410800.0],["2021-06-04",10.0899,10.1863,10.0443,10.1812,422500.0],["2021-06-07",10.2268,10.313,10.1964,10.2167,597000.0],["2021-06-08",10.2674,10.3079,10.2167,10.2877,381800.0],["2021-06-09",10.2927,10.3029,10.2218,10.242,262500.0],["2021-06-10",10.2623,10.275,10.1026,10.1812,530100.0],["2021-06-11",10.1913,10.3054,10.1203,10.2927,329200.0],["2021-06-14",10.2927,10.3232,10.2218,10.3232,302800.0],["2021-06-15",10.3333,10.3434,10.171,10.2572,401500.0],["2021-06-16",10.242,10.2927,10.2167,10.2725,270600.0],["2021-06-17",10.2674,10.2861,10.1001,10.166,432200.0],["2021-06-18",10.166,10.1964,10.0225,10.0747,533200.0],["2021-06-21",10.1102,10.2826,10.1051,10.2471,318900.0],["2021-06-22",10.2725,10.3105,10.1812,10.2674,287900.0],["2021-06-23",10.2826,10.3941,10.2725,10.3232,402700.0],["2021-06-24",10.3637,10.4043,10.2927,10.3992,448900.0],["2021-06-25",10.3992,10.4717,10.3029,10.3181,640400.0],["2021-06-28",10.313,10.313,10.1305,10.2167,861600.0],["2021-06-29",10.2737,10.3411,10.1337,10.1544,506900.0],["2021-06-30",10.1752,10.2219,10.1389,10.1648,371000.0],["2021-07-01",10.2685,10.2685,10.0818,10.0974,361300.0],["2021-07-02",10.1285,10.393,10.087,10.31,748600.0],["2021-07-06",10.2841,10.3723,10.2063,10.2167,436800.0],["2021-07-07",10.2167,10.2789,10.087,10.1233,402900.0],["2021-07-08",10.087,10.1415,9.9366,10.1181,446200.0],["2021-07-09",10.1493,10.2063,10.1026,10.1337,432200.0],["2021-07-12",10.113,10.1674,10.004,10.113,827800.0],["2021-07-13",10.113,10.113,9.8951,9.9781,1066400.0],["2021-07-14",10.0559,10.113,9.9159,9.947,643700.0],["2021-07-15",9.96,10.0611,9.9107,9.9677,406900.0],["2021-07-16",10.0144,10.0144,9.8692,9.9211,721200.0],["2021-07-19",9.864,9.9055,9.7292,9.8381,788600.0],["2021-07-20",9.8537,9.9677,9.8122,9.9263,774800.0],["2021-07-21",9.9574,10.0507,9.9211,9.9314,362900.0],["2021-07-22",9.9314,9.9314,9.8588,9.864,326000.0],["2021-07-23",9.8951,9.9522,9.8381,9.8381,299800.0],["2021-07-26",9.8537,9.891,9.7759,9.8537,517100.0],["2021-07-27",9.8173,9.947,9.7862,9.9055,383300.0],["2021-07-28",9.9211,10.0092,9.8485,9.9677,332100.0],["2021-07-29",10.0559,10.0559,9.9003,9.9418,298000.0],["2021-07-30",9.9366,10.0092,9.8848,9.8951,253400.0],["2021-08-02",9.9159,10.03,9.9159,9.9781,260300.0],["2021-08-03",10.0196,10.0248,9.9055,9.9937,378800.0],["2021-08-04",9.9833,10.0066,9.9107,9.9522,301100.0],["2021-08-05",10.004,10.0715,9.9626,10.0404,498500.0],["2021-08-06",10.113,10.1389,9.9522,10.1233,776600.0],["2021-08-09",10.1544,10.1907,10.0559,10.087,539500.0],["2021-08-10",10.113,10.1389,10.0326,10.0507,504100.0],["2021-08-11",10.0611,10.1026,9.9833,10.0611,533900.0],["2021-08-12",10.0611,10.0663,9.9937,10.0611,471000.0],["2021-08-13",10.0663,10.1079,10.0143,10.0247,545400.0],["2021-08-16",10.0351,10.0814,9.9155,9.9935,483800.0],["2021-08-17",9.9311,10.0117,9.8895,9.9623,508400.0],["2021-08-18",9.9311,9.9623,9.8479,9.8583,445400.0],["2021-08-19",9.8219,9.837,9.6035,9.6711,878700.0],["2021-08-20",9.6711,9.8479,9.6555,9.8063,440500.0],["2021-08-23",9.8531,9.8843,9.7595,9.8635,380000.0],["2021-08-24",9.8323,9.9883,9.8323,9.9571,432200.0],["2021-08-25",9.9831,10.0533,9.9623,9.9883,443600.0],["2021-08-26",9.9207,9.9779,9.9051,9.9155,376900.0],["2021-08-27",9.9623,10.0091,9.9207,9.9831,274900.0],["2021-08-30",10.0091,10.0091,9.9337,9.9467,289100.0],["2021-08-31",9.9571,9.9701,9.9103,9.9103,411500.0],["2021-09-01",9.9311,10.0039,9.8947,9.9467,270700.0],["2021-09-02",9.9831,10.0039,9.9129,9.9987,394200.0],["2021-09-03",9.9987,10.0455,9.9727,9.9831,299800.0],["2021-09-07",10.0143,10.0143,9.9051,9.9155,462700.0],["2021-09-08",9.9519,9.9727,9.8791,9.8843,347300.0],["2021-09-09",9.8895,9.9727,9.8583,9.9519,397900.0],["2021-09-10",9.9519,10.0273,9.9155,9.9311,378800.0],["2021-09-13",10.0091,10.0247,9.9103,9.9519,385400.0],["2021-09-14",9.9675,9.9857,9.8588,9.8791,446900.0],["2021-09-15",9.8947,9.8999,9.8479,9.8687,681800.0],["2021-09-16",9.8687,9.8999,9.7751,9.8063,476600.0],["2021-09-17",9.7803,9.8323,9.7127,9.7439,773700.0],["2021-09-20",9.6867,9.7387,9.5879,9.6607,1090200.0],["2021-09-21",9.7231,9.8063,9.7023,9.7543,365100.0],["2021-09-22",9.7751,9.8323,9.7543,9.7751,686700.0],["2021-09-23",9.8167,9.8323,9.7647,9.7907,599500.0],["2021-09-24",9.7959,9.8952,9.7647,9.8115,391800.0],["2021-09-27",9.8479,9.9623,9.8375,9.9207,427500.0],["2021-09-28",9.9311,9.955,9.8557,9.8635,500400.0],["2021-09-29",9.9008,9.9008,9.8262,9.8422,620200.0],["2021-09-30",9.8316,9.9168,9.773,9.773,399600.0],["2021-10-01",9.8529,9.8795,9.773,9.8529,346700.0],["2021-10-04",9.8262,9.8768,9.8103,9.8635,370400.0],["2021-10-05",9.9008,9.9168,9.8262,9.8529,457400.0],["2021-10-06",9.8209,9.8955,9.7517,9.8901,567100.0],["2021-10-07",9.8901,9.9594,9.8316,9.8475,619200.0],["2021-10-08",9.8742,9.9727,9.838,9.9541,231900.0],["2021-10-11",9.9754,10.0925,9.9541,10.0233,508200.0],["2021-10-12",10.0446,10.0765,9.9754,10.0499,378600.0],["2021-10-13",10.0393,10.1298,10.0233,10.0925,300200.0],["2021-10-14",10.1192,10.1671,10.0952,10.1032,302000.0],["2021-10-15",10.1724,10.1724,10.0845,10.1138,409100.0],["2021-10-18",10.1032,10.1724,10.0835,10.0979,362900.0],["2021-10-19",10.1458,10.1671,10.1085,10.1405,357000.0],["2021-10-20",10.1724,10.1937,10.1458,10.1511,317600.0],["2021-10-21",10.1937,10.2097,10.1351,10.1884,309500.0],["2021-10-22",10.2044,10.215,10.1564,10.2097,200400.0],["2021-10-25",10.2203,10.2443,10.1245,10.1511,405200.0],["2021-10-26",10.1777,10.2001,10.1298,10.1298,282100.0],["2021-10-27",10.1192,10.1724,10.0819,10.1032,333100.0],["2021-10-28",10.1192,10.1564,10.0126,10.0765,617400.0],["2021-10-29",10.0765,10.1298,10.0659,10.1032,223000.0],["2021-11-01",10.1405,10.1671,10.0568,10.1085,422700.0],["2021-11-02",10.1192,10.1192,9.9541,9.9541,393800.0],["2021-11-03",9.97,10.0126,9.9434,9.9967,293600.0],["2021-11-04",10.0073,10.0126,9.8795,9.9541,361900.0],["2021-11-05",10.0552,10.0872,9.9221,10.0126,408300.0],["2021-11-08",10.0659,10.2257,10.0552,10.1724,563700.0],["2021-11-09",10.1724,10.1729,10.0393,10.1351,590500.0],["2021-11-10",10.1405,10.2363,10.0819,10.1138,411800.0],["2021-11-11",10.1192,10.1831,10.1192,10.1777,284400.0],["2021-11-12",10.1884,10.199,10.1085,10.1245,418500.0],["2021-11-15",10.1564,10.1777,10.0526,10.0765,466000.0],["2021-11-16",10.0925,10.1884,10.0659,10.0979,454900.0],["2021-11-17",10.0765,10.1192,10.0233,10.0552,314100.0],["2021-11-18",10.0552,10.0819,9.9913,10.0286,380300.0],["2021-11-19",9.9967,10.0073,9.9221,9.9647,345600.0],["2021-11-22",10.0073,10.0765,9.9833,10.002,430100.0],["2021-11-23",10.0339,10.0659,10.0025,10.0659,266300.0],["2021-11-24",10.0872,10.1671,10.0606,10.1085,314600.0],["2021-11-26",10.0925,10.1192,9.9647,10.0712,259600.0],["2021-11-29",10.199,10.199,10.0819,10.1298,459600.0],["2021-11-30",10.1085,10.1192,9.9807,10.0286,444600.0],["2021-12-01",10.0925,10.1719,9.986,10.0073,481500.0],["2021-12-02",10.0339,10.1564,9.9913,10.1298,488300.0],["2021-12-03",10.1618,10.1618,10.0073,10.0765,452900.0],["2021-12-06",10.1192,10.1777,10.0339,10.1724,369000.0],["2021-12-07",10.1777,10.2363,10.1245,10.1724,431500.0],["2021-12-08",10.1564,10.247,10.1298,10.2257,457300.0],["2021-12-09",10.1777,10.2416,10.1298,10.1777,416900.0],["2021-12-10",10.2097,10.2523,10.1564,10.231,268400.0],["2021-12-13",10.2257,10.2363,10.1192,10.1564,427900.0],["2021-12-14",10.1564,10.1884,10.0979,10.1298,601800.0],["2021-12-15",10.1671,10.1793,10.1032,10.1458,605600.0],["2021-12-16",10.1724,10.2363,10.1032,10.2044,410200.0],["2021-12-17",10.1724,10.2257,10.1192,10.1458,1446100.0],["2021-12-20",10.0819,10.1245,9.9913,10.1138,667300.0],["2021-12-21",10.1618,10.215,10.1618,10.1937,468900.0],["2021-12-22",10.215,10.2683,10.1777,10.2417,740500.0],["2021-12-23",10.2523,10.3535,10.2416,10.3375,566200.0],["2021-12-27",10.3855,10.4169,10.3056,10.3801,580700.0],["2021-12-28",10.3748,10.4973,10.3748,10.3908,481300.0],["2021-12-29",10.4121,10.4334,10.3428,10.3641,516300.0],["2021-12-30",10.3641,10.4296,10.3412,10.4078,859400.0],["2021-12-31",10.4023,10.4568,10.4023,10.4459,302700.0],["2022-01-03",10.4514,10.5468,10.4405,10.4732,274600.0],["2022-01-04",10.4841,10.5822,10.4841,10.555,495900.0],["2022-01-05",10.555,10.6367,10.4623,10.4732,445900.0],["2022-01-06",10.5223,10.5768,10.4241,10.4405,393300.0],["2022-01-07",10.4677,10.5659,10.4677,10.5441,422700.0],["2022-01-10",10.5441,10.6749,10.5004,10.5822,489300.0],["2022-01-11",10.6476,10.6885,10.5931,10.6804,675200.0],["2022-01-12",10.7349,10.8712,10.7022,10.8712,618300.0],["2022-01-13",10.8712,10.8712,10.7458,10.7567,436900.0],["2022-01-14",10.7621,10.8385,10.7403,10.773,318500.0],["2022-01-18",10.8385,10.863,10.7131,10.8439,585100.0],["2022-01-19",10.8657,10.8821,10.7785,10.8276,433300.0],["2022-01-20",10.8003,10.8657,10.724,10.7458,347400.0],["2022-01-21",10.7131,10.724,10.5631,10.5713,582600.0],["2022-01-24",10.5004,10.5659,10.3423,10.5659,1248900.0],["2022-01-25",10.5223,10.6858,10.4405,10.6149,612900.0],["2022-01-26",10.6531,10.7676,10.6068,10.6531,395700.0],["2022-01-27",10.7076,10.8167,10.664,10.6967,566300.0],["2022-01-28",10.6913,10.8058,10.6313,10.8003,458900.0],["2022-01-31",10.7621,10.9366,10.7621,10.9202,465100.0],["2022-02-01",10.9421,11.1165,10.9148,11.0947,696900.0],["2022-02-02",11.1329,11.231,11.1056,11.2256,575300.0],["2022-02-03",11.1656,11.2256,11.0184,11.0783,497200.0],["2022-02-04",11.0783,11.1056,10.9911,11.0729,470900.0],["2022-02-07",11.0838,11.1765,11.0402,11.1111,616000.0],["2022-02-08",11.1165,11.171,11.0729,11.1274,344700.0],["2022-02-09",11.1274,11.1983,11.122,11.1274,457100.0],["2022-02-10",11.122,11.2201,11.0674,11.0674,502300.0],["2022-02-11",11.0783,11.2201,10.9284,11.0075,601800.0],["2022-02-14",11.0075,11.0347,10.7948,10.9093,707600.0],["2022-02-15",10.9366,10.9775,10.9148,10.9366,387100.0],["2022-02-16",10.9366,11.0402,10.9311,11.0293,469500.0],["2022-02-17",11.0129,11.0947,10.9093,10.9966,625700.0],["2022-02-18",11.0075,11.1492,10.9475,11.0893,1052200.0],["2022-02-22",11.062,11.1383,10.9911,11.0184,551000.0],["2022-02-23",11.0402,11.1274,10.9857,11.0293,452300.0],["2022-02-24",10.8603,10.9699,10.7512,10.9421,773100.0],["2022-02-25",10.7676,10.9148,10.6367,10.7839,984500.0],["2022-02-28",10.6422,10.7867,10.6149,10.773,850200.0],["2022-03-01",10.7403,10.7403,10.5277,10.6149,650100.0],["2022-03-02",10.6476,10.7948,10.6095,10.7621,500800.0],["2022-03-03",10.7948,10.8058,10.7185,10.7458,295300.0],["2022-03-04",10.7294,10.7512,10.4677,10.5222,674800.0],["2022-03-07",10.4677,10.5004,10.3696,10.4078,832600.0],["2022-03-08",10.4023,10.5168,10.2497,10.4187,856000.0],["2022-03-09",10.5223,10.6204,10.4677,10.4841,484100.0],["2022-03-10",10.4187,10.5604,10.4132,10.5168,300500.0],["2022-03-11",10.5604,10.6204,10.5223,10.5332,272000.0],["2022-03-14",10.5659,10.6476,10.3587,10.3914,519900.0],["2022-03-15",10.4132,10.5332,10.4023,10.4405,375100.0],["2022-03-16",10.495,10.5659,10.38,10.4732,489200.0],["2022-03-17",10.495,10.6913,10.4677,10.6804,546300.0],["2022-03-18",10.6695,10.6858,10.5621,10.664,1267200.0],["2022-03-21",10.6858,10.803,10.6531,10.6858,503000.0],["2022-03-22",10.7458,10.8984,10.6858,10.8548,587700.0],["2022-03-23",10.8766,10.8875,10.8003,10.8167,408000.0],["2022-03-24",10.8548,10.8984,10.7976,10.8548,352900.0],["2022-03-25",10.8494,11.0129,10.8494,10.9966,532500.0],["2022-03-28",11.002,11.0091,10.9148,10.9366,482300.0],["2022-03-29",11.0075,11.0783,10.9202,10.9366,633000.0],["2022-03-30",10.9422,11.0091,10.878,10.9701,455500.0],["2022-03-31",10.9979,11.0649,10.9366,10.9366,365100.0],["2022-04-01",10.9422,11.1011,10.9366,11.0872,294900.0],["2022-04-04",11.0983,11.1262,10.9756,11.037,285500.0],["2022-04-05",10.9924,11.0426,10.9478,11.0147,395800.0],["2022-04-06",10.9589,11.0035,10.9143,10.9366,255900.0],["2022-04-07",10.9701,11.1262,10.9087,11.0481,403200.0],["2022-04-08",11.1262,11.2099,11.0944,11.1708,516500.0],["2022-04-11",11.1764,11.2322,11.0649,11.0704,384500.0],["2022-04-12",11.076,11.1374,11.0537,11.0537,349800.0],["2022-04-13",11.0649,11.2545,11.0649,11.2433,334300.0],["2022-04-14",11.2656,11.2656,11.168,11.2043,347700.0],["2022-04-18",11.2043,11.2601,11.1608,11.221,324500.0],["2022-04-19",11.2378,11.2824,11.2099,11.2768,215500.0],["2022-04-20",11.2824,11.4162,11.2779,11.3381,378700.0],["2022-04-21",11.3381,11.433,11.2712,11.2768,446100.0],["2022-04-22",11.2155,11.2489,10.8111,10.8306,937600.0],["2022-04-25",10.8195,10.8474,10.6856,10.8418,655100.0],["2022-04-26",10.8529,10.8529,10.5908,10.5964,559200.0],["2022-04-27",10.6633,10.8067,10.6131,10.6745,529000.0],["2022-04-28",10.7749,10.8418,10.602,10.7804,468800.0],["2022-04-29",10.7693,10.7916,10.4681,10.4681,576200.0],["2022-05-02",10.496,10.5852,10.1614,10.3008,835100.0],["2022-05-03",10.3175,10.5908,10.2897,10.5295,383600.0],["2022-05-04",10.5295,10.7135,10.5016,10.6968,321300.0],["2022-05-05",10.6522,10.6522,10.3287,10.4737,421800.0],["2022-05-06",10.5295,10.6327,10.4291,10.5629,532300.0],["2022-05-09",10.245,10.457,10.0387,10.1112,1059700.0],["2022-05-10",10.1893,10.457,10.1056,10.312,660900.0],["2022-05-11",10.3175,10.4179,10.1614,10.1614,403500.0],["2022-05-12",10.0889,10.1614,9.8547,9.9048,866100.0],["2022-05-13",9.9941,10.0861,9.9048,10.0108,687600.0],["2022-05-16",10.0331,10.206,9.9606,10.1781,313100.0],["2022-05-17",10.3622,10.3733,10.2227,10.3343,524400.0],["2022-05-18",10.3175,10.3343,10.0471,10.0498,317400.0],["2022-05-19",9.9829,10.0833,9.9272,9.9662,364600.0],["2022-05-20",9.9773,10.0331,9.5368,9.6595,803200.0],["2022-05-23",9.7598,9.9216,9.7041,9.877,301100.0],["2022-05-24",9.877,9.8931,9.6873,9.7766,401900.0],["2022-05-25",9.7598,9.9606,9.7264,9.877,390400.0],["2022-05-26",9.877,10.1223,9.8658,10.0331,496700.0],["2022-05-27",10.0722,10.2283,10.0498,10.1781,426700.0],["2022-05-31",10.1502,10.1725,10.0164,10.0889,388300.0],["2022-06-01",10.1279,10.2227,10.0331,10.1949,338200.0],["2022-06-02",10.2172,10.2562,10.114,10.2283,298200.0],["2022-06-03",10.206,10.2283,10.1279,10.1502,189700.0],["2022-06-06",10.2227,10.2674,10.1502,10.2283,277000.0],["2022-06-07",10.1893,10.351,10.1781,10.1949,516900.0],["2022-06-08",10.1893,10.1949,10.0443,10.1224,402500.0],["2022-06-09",10.1,10.1569,9.9997,10.0108,607100.0],["2022-06-10",9.8993,10.0331,9.7877,9.9773,471700.0],["2022-06-13",9.7821,9.8658,9.4615,9.5144,1231500.0],["2022-06-14",9.5646,9.6873,9.4308,9.5758,919200.0],["2022-06-15",9.626,9.7933,9.481,9.6093,421900.0],["2022-06-16",9.481,9.4977,9.1296,9.2189,680800.0],["2022-06-17",9.2579,9.3957,9.1743,9.336,974900.0],["2022-06-21",9.6316,9.6472,9.4531,9.481,453300.0],["2022-06-22",9.4141,9.587,9.4001,9.5144,368800.0],["2022-06-23",9.5479,9.568,9.4364,9.4698,300500.0],["2022-06-24",9.5479,9.7431,9.5479,9.7096,332900.0],["2022-06-27",9.7598,9.8797,9.6595,9.8491,368300.0],["2022-06-28",9.8993,10.1279,9.7598,9.7766,776200.0],["2022-06-29",9.7651,9.8579,9.622,9.6564,334500.0],["2022-06-30",9.6163,9.7022,9.4789,9.6163,393800.0],["2022-07-01",9.3301,9.6735,9.1927,9.6735,844000.0],["2022-07-05",9.5877,9.7193,9.4618,9.6907,350200.0],["2022-07-06",9.6907,9.6907,9.3759,9.5247,413100.0],["2022-07-07",9.5705,9.6506,9.5373,9.6506,349200.0],["2022-07-08",9.6506,9.6735,9.5018,9.6564,299900.0],["2022-07-11",9.6163,9.6678,9.4217,9.4618,249800.0],["2022-07-12",9.4331,9.5362,9.4331,9.4789,185000.0],["2022-07-13",9.4389,9.4789,9.2786,9.3015,468400.0],["2022-07-14",9.2156,9.2328,9.084,9.1527,442200.0],["2022-07-15",9.2328,9.3473,9.1412,9.2843,265900.0],["2022-07-18",9.3702,9.456,9.3244,9.3415,302500.0],["2022-07-19",9.4331,9.5562,9.3816,9.5362,342700.0],["2022-07-20",9.5476,9.6277,9.4961,9.5362,254200.0],["2022-07-21",9.5591,9.5762,9.4675,9.5591,248100.0],["2022-07-22",9.6449,9.6564,9.5133,9.5419,193600.0],["2022-07-25",9.5247,9.5991,9.4875,9.5133,278700.0],["2022-07-26",9.4904,9.622,9.4904,9.5934,195600.0],["2022-07-27",9.6506,9.8968,9.6449,9.8796,459100.0],["2022-07-28",9.9311,10.0811,9.8722,10.0284,476300.0],["2022-07-29",9.9998,10.1315,9.9597,10.0742,467400.0],["2022-08-01",10.057,10.1275,10.0055,10.0628,339900.0],["2022-08-02",10.057,10.0799,9.9197,9.9941,262300.0],["2022-08-03",10.0456,10.0742,9.9368,10.0284,285500.0],["2022-08-04",10.057,10.0862,9.9254,9.9712,240500.0],["2022-08-05",9.9826,10.12,9.9111,10.0799,372600.0],["2022-08-08",10.1715,10.3375,10.1429,10.3032,316100.0],["2022-08-09",10.2345,10.2917,10.1372,10.1544,204900.0],["2022-08-10",10.2746,10.3032,10.1028,10.1772,594500.0],["2022-08-11",10.1715,10.266,10.1715,10.2116,279100.0],["2022-08-12",10.2574,10.349,10.254,10.3318,282800.0],["2022-08-15",10.2746,10.3032,10.223,10.2574,305700.0],["2022-08-16",10.2402,10.3633,10.2225,10.3204,349600.0],["2022-08-17",10.2345,10.2459,10.0342,10.0342,343100.0],["2022-08-18",10.0799,10.223,10.0342,10.2116,254300.0],["2022-08-19",10.1486,10.1486,9.9998,9.9998,338200.0],["2022-08-22",9.9197,9.9311,9.8081,9.8109,239200.0],["2022-08-23",9.8796,9.9884,9.8567,9.9712,227200.0],["2022-08-24",9.9426,10.017,9.9346,10.017,213900.0],["2022-08-25",10.0456,10.1028,10.0055,10.0399,265400.0],["2022-08-26",10.0456,10.057,9.9025,9.9082,250300.0],["2022-08-29",9.8281,9.9368,9.8166,9.8968,256800.0],["2022-08-30",9.9311,9.9311,9.6735,9.7022,274800.0],["2022-08-31",9.7537,9.8206,9.7079,9.7422,219100.0],["2022-09-01",9.7251,9.7308,9.4618,9.5991,349900.0],["2022-09-02",9.685,9.7909,9.5934,9.6392,245400.0],["2022-09-06",9.7193,9.7193,9.5018,9.582,285000.0],["2022-09-07",9.5362,9.6879,9.5362,9.6564,230800.0],["2022-09-08",9.6564,9.8252,9.5991,9.7823,294000.0],["2022-09-09",9.8567,9.9237,9.7766,9.7823,361200.0],["2022-09-12",9.8453,9.8968,9.788,9.8395,335000.0],["2022-09-13",9.7537,9.7737,9.5591,9.6106,271300.0],["2022-09-14",9.6106,9.7365,9.5991,9.6793,619600.0],["2022-09-15",9.6907,9.851,9.6907,9.748,224200.0],["2022-09-16",9.6735,9.7022,9.5705,9.6678,359400.0],["2022-09-19",9.5705,9.685,9.5591,9.6106,195000.0],["2022-09-20",9.5762,9.6049,9.4675,9.4789,302500.0],["2022-09-21",9.5362,9.5934,9.4446,9.4446,282500.0],["2022-09-22",9.4446,9.519,9.2843,9.3358,785700.0],["2022-09-23",9.2729,9.3473,9.1641,9.3301,1056200.0],["2022-09-26",9.29,9.3702,8.7234,8.7463,1019600.0],["2022-09-27",8.9237,9.1527,8.7405,8.8836,752800.0],["2022-09-28",8.8779,9.1355,8.8149,9.0382,515900.0],["2022-09-29",8.9793,9.0146,8.5327,8.6022,611900.0],["2022-09-30",8.5727,8.7613,8.5138,8.5138,545600.0],["2022-10-03",8.5727,8.631,8.3547,8.5256,498800.0],["2022-10-04",8.6788,9.0735,8.6788,9.0146,622800.0],["2022-10-05",8.9616,8.9734,8.733,8.8614,275200.0],["2022-10-06",8.8791,8.9451,8.6729,8.72,257400.0],["2022-10-07",8.6375,8.7082,8.5609,8.6316,379300.0],["2022-10-10",8.6434,8.6464,8.4136,8.4784,284900.0],["2022-10-11",8.4313,8.5197,8.2722,8.4784,380400.0],["2022-10-12",8.502,8.614,8.4019,8.5845,322500.0],["2022-10-13",8.4784,8.7907,8.4549,8.7907,420100.0],["2022-10-14",8.832,8.8968,8.6316,8.6729,308900.0],["2022-10-17",8.7554,8.8791,8.7141,8.7672,382700.0],["2022-10-18",8.938,8.9439,8.7259,8.832,470100.0],["2022-10-19",8.6964,8.7966,8.6316,8.7259,564500.0],["2022-10-20",8.7259,8.8143,8.6199,8.6729,324100.0],["2022-10-21",8.6847,8.7253,8.5491,8.6552,339300.0],["2022-10-24",8.667,8.7371,8.5804,8.6906,508900.0],["2022-10-25",8.6788,9.0099,8.6552,8.9793,406100.0],["2022-10-26",9.0146,9.0794,8.9439,9.0028,555900.0],["2022-10-27",9.103,9.2149,9.0205,9.0264,485700.0],["2022-10-28",9.0264,9.1973,9.0264,9.1383,931700.0],["2022-10-31",9.1619,9.2149,9.0794,9.1089,335100.0],["2022-11-01",9.1737,9.209,9.0559,9.1148,442700.0],["2022-11-02",9.0735,9.2444,8.9675,9.0323,441800.0],["2022-11-03",8.938,9.1089,8.8968,9.0735,304600.0],["2022-11-04",9.2797,9.4801,9.0606,9.2208,415900.0],["2022-11-07",9.2856,9.5743,9.2503,9.4683,759600.0],["2022-11-08",9.4565,9.4624,9.1973,9.2267,529600.0],["2022-11-09",9.2503,9.4153,9.1855,9.2149,548900.0],["2022-11-10",9.4565,9.5331,9.2267,9.3269,406800.0],["2022-11-11",9.3563,9.4477,9.2915,9.374,327800.0],["2022-11-14",9.3563,9.374,9.209,9.3151,436600.0],["2022-11-15",9.427,9.5154,9.2856,9.3681,459000.0],["2022-11-16",9.3387,9.4388,9.2974,9.2974,309300.0],["2022-11-17",9.1914,9.3593,9.1619,9.3446,269600.0],["2022-11-18",9.3681,9.4212,9.2562,9.2915,264700.0],["2022-11-21",9.2621,9.3233,9.212,9.2797,399000.0],["2022-11-22",9.268,9.4624,9.268,9.3446,713800.0],["2022-11-23",9.3446,9.4094,9.1383,9.1737,915900.0],["2022-11-25",9.2444,9.3387,9.1914,9.2915,132900.0],["2022-11-28",9.2503,9.2915,8.9793,9.0205,581300.0],["2022-11-29",9.0146,9.0971,8.9704,9.0146,381700.0],["2022-11-30",9.0205,9.1442,8.9203,9.1266,429200.0],["2022-12-01",9.1855,9.3387,9.0853,9.0912,533200.0],["2022-12-02",8.9969,9.0676,8.9498,9.0146,371300.0],["2022-12-05",8.991,9.0146,8.7377,8.8261,588000.0],["2022-12-06",8.8614,8.8732,8.5727,8.6434,997100.0],["2022-12-07",8.6316,8.6729,8.4902,8.5433,657600.0],["2022-12-08",8.5433,8.7318,8.5374,8.5609,409500.0],["2022-12-09",8.6257,8.6552,8.502,8.6081,294700.0],["2022-12-12",8.5904,8.6417,8.5492,8.5904,512900.0],["2022-12-13",8.7259,8.7436,8.5668,8.5963,489700.0],["2022-12-14",8.5963,8.6894,8.5492,8.5963,684800.0],["2022-12-15",8.5668,8.6729,8.5256,8.5256,709300.0],["2022-12-16",8.502,8.5138,8.2958,8.3312,803200.0],["2022-12-19",8.337,8.3812,8.1721,8.231,1048000.0],["2022-12-20",8.231,8.3488,8.1897,8.337,666900.0],["2022-12-21",8.4019,8.5079,8.3724,8.3901,610200.0],["2022-12-22",8.3312,8.4136,8.2192,8.4077,827200.0],["2022-12-23",8.3724,8.614,8.3724,8.5845,579900.0],["2022-12-27",8.5845,8.667,8.5256,8.6493,1303600.0],["2022-12-28",8.6316,8.72,8.5256,8.5374,1489600.0],["2022-12-29",8.5556,8.5799,8.4431,8.4705,1301100.0],["2022-12-30",8.4279,8.4948,8.2333,8.3428,2087600.0],["2023-01-03",8.3975,8.5313,8.3793,8.4948,552200.0],["2023-01-04",8.5617,8.6772,8.5282,8.6711,546800.0],["2023-01-05",8.6468,8.7076,8.6043,8.6955,330200.0],["2023-01-06",8.7441,8.7684,8.6347,8.659,455000.0],["2023-01-09",8.7441,8.78,8.6955,8.732,322700.0],["2023-01-10",8.7624,8.7745,8.6833,8.7441,202100.0],["2023-01-11",8.7441,8.9265,8.7441,8.8779,762000.0],["2023-01-12",8.9326,9.0786,8.8718,9.0725,464500.0],["2023-01-13",8.9934,9.0968,8.9557,9.036,426100.0],["2023-01-17",9.1029,9.1515,9.036,9.1211,432200.0],["2023-01-18",9.1515,9.2245,8.9873,9.0238,409600.0],["2023-01-19",8.9752,8.9995,8.814,8.8779,357800.0],["2023-01-20",8.9083,9.115,8.8323,9.0664,666800.0],["2023-01-23",9.1272,9.3522,9.109,9.3522,553900.0],["2023-01-24",9.34,9.4343,9.2549,9.2975,332200.0],["2023-01-25",9.2731,9.4008,9.2062,9.3765,383600.0],["2023-01-26",9.4252,9.4981,9.34,9.4252,401000.0],["2023-01-27",9.4616,9.6441,9.4495,9.5589,606600.0],["2023-01-30",9.4981,9.5468,9.3856,9.3887,399200.0],["2023-01-31",9.4373,9.5954,9.4008,9.492,510100.0],["2023-02-01",9.5042,9.717,9.5042,9.7049,412600.0],["2023-02-02",9.7292,9.79,9.5826,9.6441,550000.0],["2023-02-03",9.638,9.7462,9.5589,9.638,586400.0],["2023-02-06",9.6137,9.711,9.4671,9.6562,374000.0],["2023-02-07",9.638,9.6805,9.5103,9.5772,390100.0],["2023-02-08",9.5224,9.5589,9.3431,9.3704,513600.0],["2023-02-09",9.4252,9.4981,9.1819,9.2245,323100.0],["2023-02-10",9.2245,9.4191,9.188,9.413,465300.0],["2023-02-13",9.4252,9.5012,9.3674,9.4495,362100.0],["2023-02-14",9.4252,9.5042,9.4008,9.4556,267200.0],["2023-02-15",9.4069,9.492,9.3583,9.492,272100.0],["2023-02-16",9.413,9.565,9.4112,9.486,445800.0],["2023-02-17",9.486,9.5437,9.4373,9.5285,253000.0],["2023-02-21",9.492,9.5267,9.2671,9.3583,430000.0],["2023-02-22",9.34,9.534,9.34,9.4556,377300.0],["2023-02-23",9.5224,9.6441,9.5079,9.5833,380800.0],["2023-02-24",9.6684,9.9238,9.5893,9.6562,553200.0],["2023-02-27",9.7292,10.0454,9.7292,9.9724,590600.0],["2023-02-28",9.9967,9.9967,9.6903,9.711,489500.0],["2023-03-01",9.717,9.8113,9.6623,9.6866,298500.0],["2023-03-02",9.6501,9.7712,9.6441,9.7414,267300.0],["2023-03-03",9.7718,9.8569,9.7657,9.8143,266600.0],["2023-03-06",9.863,9.8691,9.7596,9.7596,385500.0],["2023-03-07",9.2062,9.2549,9.1454,9.1758,3580000.0],["2023-03-08",9.2306,9.2549,9.1546,9.2123,1032500.0],["2023-03-09",9.1941,9.2032,8.8171,8.89,1613600.0],["2023-03-10",8.8536,8.8718,8.3245,8.4826,1681900.0],["2023-03-13",8.3124,8.5009,8.0752,8.3124,1258900.0],["2023-03-14",8.5556,8.6286,8.4036,8.4279,916300.0],["2023-03-15",8.3245,8.3799,8.1391,8.3428,1108400.0],["2023-03-16",8.2151,8.4918,8.1257,8.4097,678100.0],["2023-03-17",8.3489,8.4401,8.209,8.2394,1297400.0],["2023-03-20",8.3306,8.4583,8.2151,8.2759,584100.0],["2023-03-21",8.3914,8.5313,8.3793,8.507,677200.0],["2023-03-22",8.5739,8.6012,8.3671,8.3732,421300.0],["2023-03-23",8.4401,8.5556,8.3367,8.3489,463300.0],["2023-03-24",8.2759,8.3853,8.209,8.3306,648800.0],["2023-03-27",8.4705,8.4826,8.3635,8.4705,561200.0],["2023-03-28",8.4826,8.5738,8.4036,8.5374,575600.0],["2023-03-29",8.5374,8.5982,8.5009,8.5739,743300.0],["2023-03-30",8.6618,8.6932,8.511,8.5676,655500.0],["2023-03-31",8.6115,8.6618,8.511,8.5739,845100.0],["2023-04-03",8.6115,8.6995,8.555,8.599,439700.0],["2023-04-04",8.6367,8.6367,8.4357,8.511,533900.0],["2023-04-05",8.4796,8.5173,8.4043,8.4545,573300.0],["2023-04-06",8.4357,8.5393,8.4105,8.4796,514500.0],["2023-04-10",8.4796,8.533,8.3477,8.4796,437800.0],["2023-04-11",8.4796,8.5362,8.4325,8.5173,328700.0],["2023-04-12",8.5676,8.6618,8.5236,8.555,626800.0],["2023-04-13",8.599,8.7058,8.5738,8.6743,401700.0],["2023-04-14",8.7246,8.7723,8.5833,8.6367,433000.0],["2023-04-17",8.6115,8.7183,8.5676,8.712,304500.0],["2023-04-18",8.712,8.712,8.5739,8.599,460600.0],["2023-04-19",8.5739,8.7215,8.5676,8.7058,510500.0],["2023-04-20",8.6681,8.7202,8.6053,8.6304,296000.0],["2023-04-21",8.6555,8.7183,8.5927,8.6743,345300.0],["2023-04-24",8.6869,8.7183,8.6115,8.6869,374200.0],["2023-04-25",8.6178,8.6806,8.577,8.5927,427900.0],["2023-04-26",8.599,8.6838,8.4388,8.4796,810300.0],["2023-04-27",8.4922,8.6963,8.4796,8.6618,864600.0],["2023-04-28",8.6555,8.9444,8.6555,8.7309,1106800.0],["2023-05-01",8.7434,8.7811,8.6492,8.6681,249800.0],["2023-05-02",8.6555,8.6681,8.4401,8.5424,724100.0],["2023-05-03",8.5173,8.6681,8.5173,8.5299,372300.0],["2023-05-04",8.4796,8.5041,8.3477,8.3603,636600.0],["2023-05-05",8.3477,8.5424,8.0845,8.1719,1138000.0],["2023-05-08",8.197,8.3038,8.1844,8.2095,586900.0],["2023-05-09",8.197,8.3025,8.1467,8.2221,663600.0],["2023-05-10",8.31,8.31,8.1656,8.2158,483000.0],["2023-05-11",8.1781,8.2786,8.1781,8.2661,294100.0],["2023-05-12",8.2912,8.3352,8.1781,8.2158,337600.0],["2023-05-15",8.241,8.2975,8.2158,8.2347,290200.0],["2023-05-16",8.2284,8.2409,8.0085,8.0337,1156100.0],["2023-05-17",8.0902,8.1907,8.0211,8.1719,455100.0],["2023-05-18",8.1781,8.2692,8.1247,8.2347,394200.0],["2023-05-19",8.2912,8.31,8.1907,8.2598,445300.0],["2023-05-22",8.2724,8.2918,8.2033,8.2221,325600.0],["2023-05-23",8.197,8.332,8.197,8.3289,664600.0],["2023-05-24",8.2849,8.31,8.1467,8.2409,550800.0],["2023-05-25",8.2284,8.2629,8.1404,8.1719,342700.0],["2023-05-26",8.1907,8.2535,8.1907,8.2409,229400.0],["2023-05-30",8.2786,8.3038,8.1719,8.2472,245400.0],["2023-05-31",8.2535,8.2724,8.1907,8.2661,346800.0],["2023-06-01",8.2472,8.3477,8.2095,8.3289,325400.0],["2023-06-02",8.3603,8.4357,8.3289,8.3666,420300.0],["2023-06-05",8.3414,8.4859,8.2912,8.4608,633100.0],["2023-06-06",8.4922,8.555,8.4796,8.4985,306200.0],["2023-06-07",8.5236,8.6555,8.4985,8.6367,510000.0],["2023-06-08",8.6053,8.6869,8.5927,8.6555,429300.0],["2023-06-09",8.6681,8.7058,8.6115,8.6932,459200.0],["2023-06-12",8.6995,8.8973,8.6995,8.8188,564400.0],["2023-06-13",8.8565,8.8816,8.8125,8.8502,514600.0],["2023-06-14",8.8439,8.9005,8.8188,8.8502,389100.0],["2023-06-15",8.8502,8.9099,8.8226,8.8942,525400.0],["2023-06-16",8.9256,8.9413,8.8314,8.8377,879600.0],["2023-06-20",8.8251,8.8754,8.7937,8.8188,379900.0],["2023-06-21",8.8251,8.9068,8.7497,8.8565,381400.0],["2023-06-22",8.8816,8.8816,8.805,8.8251,427900.0],["2023-06-23",8.8,8.8628,8.7026,8.7183,631700.0],["2023-06-26",8.7372,8.9193,8.7315,8.8377,448600.0],["2023-06-27",8.8628,9.0449,8.8377,8.9884,589000.0],["2023-06-28",9.0135,9.0449,8.9633,9.001,597300.0],["2023-06-29",9.0139,9.0399,8.9446,9.001,460900.0],["2023-06-30",9.0204,9.0723,8.9815,8.988,525300.0],["2023-07-03",9.001,9.0139,8.9426,9.001,275700.0],["2023-07-05",8.9296,8.975,8.8842,8.9232,462500.0],["2023-07-06",8.8453,8.8745,8.6573,8.8453,476700.0],["2023-07-07",8.8453,9.001,8.8453,8.9491,513800.0],["2023-07-10",8.9815,9.0269,8.9102,8.9232,312500.0],["2023-07-11",8.9945,9.0529,8.9809,8.9945,429000.0],["2023-07-12",9.0658,9.1112,9.0593,9.0658,381900.0],["2023-07-13",9.0658,9.1436,9.0496,9.1242,550900.0],["2023-07-14",9.1761,9.1761,9.0937,9.1566,282300.0],["2023-07-17",9.1825,9.2928,9.1372,9.2085,449700.0],["2023-07-18",9.2409,9.3576,9.2357,9.3058,493700.0],["2023-07-19",9.2993,9.4225,9.2993,9.3317,654400.0],["2023-07-20",9.3641,9.3706,9.2409,9.2539,505700.0],["2023-07-21",9.2928,9.3285,9.2377,9.2474,327300.0],["2023-07-24",9.2604,9.4355,9.2409,9.3706,364400.0],["2023-07-25",9.3706,9.4614,9.3252,9.3317,548000.0],["2023-07-26",9.3187,9.4484,9.3187,9.4484,409300.0],["2023-07-27",9.4679,9.5262,9.3187,9.3382,646400.0],["2023-07-28",9.3706,9.4614,9.3641,9.4355,427900.0],["2023-07-31",9.4679,9.4938,9.2442,9.2669,606100.0],["2023-08-01",9.2993,9.2993,9.1761,9.1825,488300.0],["2023-08-02",9.1112,9.1631,9.0399,9.0918,399800.0],["2023-08-03",9.1112,9.3576,9.0529,9.1112,339800.0],["2023-08-04",9.1825,9.4841,9.1696,9.4549,793600.0],["2023-08-07",9.4809,9.5191,9.3576,9.4614,520300.0],["2023-08-08",9.4095,9.4095,9.2539,9.3836,427300.0],["2023-08-09",9.3901,9.5003,9.3739,9.3965,459400.0],["2023-08-10",9.4225,9.5198,9.403,9.403,534700.0],["2023-08-11",9.403,9.429,9.3187,9.3447,302900.0],["2023-08-14",9.3058,9.5003,9.2604,9.4419,655900.0],["2023-08-15",9.403,9.4873,9.3285,9.3317,414300.0],["2023-08-16",9.3122,9.3855,9.3122,9.3317,324700.0],["2023-08-17",9.3382,9.3447,9.1761,9.189,435700.0],["2023-08-18",9.1761,9.3317,9.1242,9.2539,385600.0],["2023-08-21",9.3122,9.3122,9.2474,9.2993,241700.0],["2023-08-22",9.2928,9.2993,9.0853,9.1112,501800.0],["2023-08-23",9.1372,9.2701,9.1177,9.1825,457000.0],["2023-08-24",9.1761,9.2863,9.1761,9.202,265600.0],["2023-08-25",9.215,9.2993,9.189,9.2474,520900.0],["2023-08-28",9.2474,9.3447,9.2085,9.3252,275700.0],["2023-08-29",9.3641,9.403,9.3155,9.3317,422400.0],["2023-08-30",9.3447,9.429,9.3317,9.3641,257100.0],["2023-08-31",9.3576,9.4154,9.3382,9.3512,428600.0],["2023-09-01",9.3771,9.429,9.3447,9.3901,472800.0],["2023-09-05",9.4095,9.4419,9.2474,9.2604,496500.0],["2023-09-06",9.2733,9.3252,9.2085,9.2409,388200.0],["2023-09-07",9.2344,9.3058,9.2215,9.2863,507800.0],["2023-09-08",9.3058,9.3771,9.2863,9.3641,190500.0],["2023-09-11",9.3771,9.4095,9.3317,9.4095,290300.0],["2023-09-12",9.403,9.4225,9.3706,9.3771,367300.0],["2023-09-13",9.403,9.4679,9.3901,9.4549,349300.0],["2023-09-14",9.5003,9.6793,9.4873,9.6235,721200.0],["2023-09-15",9.617,9.7208,9.6041,9.7143,566900.0],["2023-09-18",9.7273,9.8699,9.7143,9.8116,789600.0],["2023-09-19",9.831,9.8699,9.7662,9.7921,537500.0],["2023-09-20",9.8829,9.8829,9.7597,9.7662,719700.0],["2023-09-21",9.7273,9.7338,9.6495,9.6624,540500.0],["2023-09-22",9.6754,9.7467,9.6754,9.7143,477300.0],["2023-09-25",9.6624,9.7714,9.6495,9.7402,429500.0],["2023-09-26",9.7273,9.8116,9.5781,9.6105,649500.0],["2023-09-27",9.7338,9.7792,9.5652,9.6041,889700.0],["2023-09-28",9.6108,9.7713,9.6041,9.7245,598600.0],["2023-09-29",9.7579,9.7913,9.6977,9.7378,472200.0],["2023-10-02",9.798,9.798,9.3967,9.4436,732700.0],["2023-10-03",9.4302,9.5037,9.283,9.37,625700.0],["2023-10-04",9.3432,9.4101,9.1693,9.2897,1050900.0],["2023-10-05",9.2697,9.3767,9.2697,9.3499,334900.0],["2023-10-06",9.3299,9.4736,9.3299,9.4168,393600.0],["2023-10-09",9.3767,9.4837,9.3767,9.4235,271800.0],["2023-10-10",9.4369,9.5338,9.4034,9.4302,302300.0],["2023-10-11",9.4636,9.5011,9.4034,9.4502,381500.0],["2023-10-12",9.4502,9.4502,9.2195,9.3499,468900.0],["2023-10-13",9.3967,9.4569,9.3365,9.3633,296600.0],["2023-10-16",9.4302,9.584,9.4302,9.5238,434900.0],["2023-10-17",9.4904,9.5439,9.4502,9.4636,230800.0],["2023-10-18",9.477,9.477,9.3265,9.3432,376900.0],["2023-10-19",9.3365,9.3633,9.1961,9.1961,347900.0],["2023-10-20",9.2162,9.2563,9.0884,9.1827,462200.0],["2023-10-23",9.1225,9.1954,9.0356,9.049,483800.0],["2023-10-24",9.2362,9.2362,9.0724,9.0824,453400.0],["2023-10-25",9.0623,9.1887,8.9955,9.0356,487200.0],["2023-10-26",9.069,9.1961,9.069,9.1158,378000.0],["2023-10-27",9.1225,9.2095,8.9553,9.0021,580700.0],["2023-10-30",9.0623,9.1894,9.0623,9.176,631800.0],["2023-10-31",9.2697,9.3566,9.0958,9.156,408700.0],["2023-11-01",9.1693,9.3733,9.1693,9.2964,427800.0],["2023-11-02",9.3633,9.6174,9.3499,9.5907,682300.0],["2023-11-03",9.7846,9.8582,9.6442,9.7512,1149000.0],["2023-11-06",9.7512,9.778,9.5706,9.6643,637000.0],["2023-11-07",9.6843,9.6843,9.5706,9.6041,678500.0],["2023-11-08",9.7178,9.798,9.5639,9.6308,571900.0],["2023-11-09",9.6375,9.7412,9.594,9.6509,651700.0],["2023-11-10",9.7111,9.8181,9.6776,9.7846,559700.0],["2023-11-13",9.7646,9.8081,9.7111,9.7913,418500.0],["2023-11-14",9.885,10.0254,9.8448,9.9987,1384200.0],["2023-11-15",9.9987,10.0589,9.9786,9.992,495900.0],["2023-11-16",9.9652,9.996,9.8381,9.8783,512900.0],["2023-11-17",9.9385,9.9585,9.885,9.9251,319000.0],["2023-11-20",9.9385,9.9786,9.8856,9.9518,368200.0],["2023-11-21",9.9318,9.9585,9.885,9.8917,456000.0],["2023-11-22",9.8917,9.9585,9.8783,9.9385,330800.0],["2023-11-24",10.0187,10.0522,9.9452,10.0053,209400.0],["2023-11-27",10.0053,10.0053,9.9385,9.9652,307700.0],["2023-11-28",9.9719,10.012,9.9251,9.9385,506100.0],["2023-11-29",9.9719,9.9987,9.8248,9.8248,454000.0],["2023-11-30",9.8248,9.8783,9.798,9.8515,546700.0],["2023-12-01",9.8783,9.9318,9.8181,9.9251,419500.0],["2023-12-04",9.9318,10.0321,9.9197,9.9385,400400.0],["2023-12-05",9.9251,9.9371,9.8248,9.8381,547900.0],["2023-12-06",9.8448,9.905,9.7913,9.8047,469000.0],["2023-12-07",9.8515,9.9318,9.8047,9.8983,418700.0],["2023-12-08",9.8983,10.0087,9.885,9.992,382200.0],["2023-12-11",10.0187,10.0254,9.885,9.9184,484600.0],["2023-12-12",9.9518,9.9987,9.905,9.9652,369600.0],["2023-12-13",9.9786,10.099,9.9184,10.0923,517300.0],["2023-12-14",10.099,10.1906,9.9652,10.1257,954200.0],["2023-12-15",10.1391,10.1659,10.012,10.0522,864700.0],["2023-12-18",10.1324,10.206,10.0889,10.1792,624900.0],["2023-12-19",10.1859,10.2327,10.1458,10.2127,745600.0],["2023-12-20",10.1993,10.2862,10.1458,10.1592,786100.0],["2023-12-21",10.2394,10.2595,10.1926,10.2461,758400.0],["2023-12-22",10.2528,10.3331,10.2394,10.2595,614600.0],["2023-12-26",10.2796,10.3598,10.2662,10.2862,866300.0],["2023-12-27",10.3598,10.3665,10.2929,10.3264,944800.0],["2023-12-28",10.347,10.3884,10.2024,10.2093,1193500.0],["2023-12-29",10.161,10.1817,10.0302,10.0922,1441500.0],["2024-01-02",10.0508,10.1266,9.9888,10.0577,630300.0],["2024-01-03",10.0474,10.099,9.9826,10.0302,647600.0],["2024-01-04",10.0508,10.2885,10.0508,10.2024,770500.0],["2024-01-05",10.2024,10.223,10.1493,10.2024,717200.0],["2024-01-08",10.2162,10.2506,10.161,10.2093,626200.0],["2024-01-09",10.1748,10.223,10.1473,10.2093,593100.0],["2024-01-10",10.1817,10.254,10.1817,10.223,492000.0],["2024-01-11",10.2162,10.2644,10.0715,10.2506,393100.0],["2024-01-12",10.2644,10.3126,10.2472,10.2713,386400.0],["2024-01-16",10.2644,10.2644,10.1989,10.2299,410000.0],["2024-01-17",10.1955,10.2506,10.1679,10.2437,407500.0],["2024-01-18",10.2644,10.2954,10.1748,10.2919,441200.0],["2024-01-19",10.3126,10.3126,10.2299,10.2713,457700.0],["2024-01-22",10.3057,10.3746,10.2788,10.3746,397900.0],["2024-01-23",10.3677,10.4504,10.3546,10.4366,347500.0],["2024-01-24",10.4573,10.5262,10.4297,10.4573,579200.0],["2024-01-25",10.4986,10.5606,10.4435,10.533,385800.0],["2024-01-26",10.5399,10.6019,10.5296,10.5675,480800.0],["2024-01-29",10.5675,10.6019,10.471,10.5537,572400.0],["2024-01-30",10.533,10.6295,10.5262,10.5813,726200.0],["2024-01-31",10.5744,10.5882,10.409,10.4228,537700.0],["2024-02-01",10.4366,10.4435,10.2644,10.3746,518400.0],["2024-02-02",10.3333,10.4814,10.3195,10.4022,404500.0],["2024-02-05",10.3815,10.3815,10.2506,10.3333,487600.0],["2024-02-06",10.3264,10.3264,10.2038,10.2575,523700.0],["2024-02-07",10.2713,10.3126,10.2093,10.2575,379900.0],["2024-02-08",10.2575,10.2919,10.2093,10.2368,442300.0],["2024-02-09",10.2368,10.285,10.1886,10.285,653400.0],["2024-02-12",10.285,10.4366,10.2644,10.4022,334100.0],["2024-02-13",10.347,10.3987,10.2637,10.2988,376600.0],["2024-02-14",10.347,10.4435,10.3333,10.4366,391100.0],["2024-02-15",10.4917,10.6157,10.4642,10.595,604800.0],["2024-02-16",10.5468,10.6226,10.5055,10.5675,368000.0],["2024-02-20",10.4779,10.5882,10.4779,10.5537,283300.0],["2024-02-21",10.5537,10.5675,10.502,10.533,390200.0],["2024-02-22",10.5537,10.6054,10.5262,10.6019,283800.0],["2024-02-23",10.5813,10.6915,10.5813,10.6295,359100.0],["2024-02-26",10.5675,10.6502,10.5606,10.5882,407200.0],["2024-02-27",10.6364,10.7328,10.5606,10.7259,544800.0],["2024-02-28",10.7466,10.7466,10.6433,10.6915,454000.0],["2024-02-29",10.5882,10.7824,10.285,10.347,1042600.0],["2024-03-01",10.3746,10.5055,10.3333,10.4917,525700.0],["2024-03-04",10.4986,10.5675,10.4504,10.5468,505800.0],["2024-03-05",10.5399,10.595,10.5055,10.5537,377600.0],["2024-03-06",10.5744,10.6364,10.5606,10.5813,472500.0],["2024-03-07",10.6364,10.6502,10.5813,10.6088,295200.0],["2024-03-08",10.6984,10.7259,10.6502,10.6846,404600.0],["2024-03-11",10.6984,10.719,10.6054,10.6088,498100.0],["2024-03-12",10.6088,10.6984,10.5606,10.6915,607600.0],["2024-03-13",10.7053,10.7432,10.5468,10.5606,2314300.0],["2024-03-14",10.6433,10.6433,10.3057,10.3333,2177700.0],["2024-03-15",10.4022,10.4986,10.3402,10.4366,1614300.0],["2024-03-18",10.4848,10.5055,10.3608,10.3815,1014600.0],["2024-03-19",10.3539,10.4449,10.2988,10.3402,1021300.0],["2024-03-20",10.3746,10.3815,10.3023,10.3608,746700.0],["2024-03-21",10.4022,10.4986,10.3953,10.4779,511400.0],["2024-03-22",10.5124,10.5262,10.4642,10.4848,505200.0],["2024-03-25",10.5055,10.6226,10.5055,10.5675,773400.0],["2024-03-26",10.5882,10.6123,10.5606,10.5606,716400.0],["2024-03-27",10.6316,10.6812,10.4967,10.6174,991600.0],["2024-03-28",10.6458,10.7238,10.6174,10.6316,686600.0],["2024-04-01",10.6529,10.6529,10.5819,10.6458,658200.0],["2024-04-02",10.6316,10.6742,10.5819,10.6316,624400.0],["2024-04-03",10.6174,10.6699,10.5869,10.6174,405400.0],["2024-04-04",10.6387,10.6529,10.518,10.5322,583400.0],["2024-04-05",10.5677,10.5819,10.518,10.5322,792000.0],["2024-04-08",10.5606,10.5925,10.5322,10.5819,338700.0],["2024-04-09",10.6316,10.6919,10.589,10.6742,682400.0],["2024-04-10",10.6032,10.6812,10.5748,10.6174,388400.0],["2024-04-11",10.6103,10.7025,10.5854,10.6954,406900.0],["2024-04-12",10.6742,10.7309,10.5464,10.5606,397400.0],["2024-04-15",10.6458,10.7238,10.5762,10.6032,767300.0],["2024-04-16",10.5819,10.6493,10.5464,10.6174,473400.0],["2024-04-17",10.6458,10.77,10.6422,10.738,564300.0],["2024-04-18",10.7806,10.8445,10.7309,10.8303,442800.0],["2024-04-19",10.8658,10.9013,10.8445,10.88,352700.0],["2024-04-22",10.8942,11.0148,10.8729,11.0006,444900.0],["2024-04-23",10.9864,11.0219,10.9509,11.0077,503100.0],["2024-04-24",11.0148,11.0716,10.9935,11.0219,539300.0],["2024-04-25",11.0006,11.029,10.9438,10.9864,366900.0],["2024-04-26",11.0503,11.1568,11.0148,11.1355,743100.0],["2024-04-29",11.1497,11.2135,11.1497,11.1922,436400.0],["2024-04-30",11.1922,11.1993,11.0113,11.029,397600.0],["2024-05-01",11.0077,11.1355,11.0077,11.1,636200.0],["2024-05-02",11.1142,11.1142,10.9013,10.9509,563500.0],["2024-05-03",11.0645,11.0787,10.958,11.0574,368000.0],["2024-05-06",11.0929,11.1639,11.0787,11.1355,462600.0],["2024-05-07",11.1639,11.1851,11.0858,11.1355,768200.0],["2024-05-08",11.0077,11.1213,10.8658,11.0787,533700.0],["2024-05-09",11.0716,11.2277,11.0503,11.0929,516900.0],["2024-05-10",11.1284,11.3093,11.1213,11.2916,521500.0],["2024-05-13",11.2987,11.3129,11.1568,11.1922,948000.0],["2024-05-14",11.2774,11.2774,11.1213,11.1284,1024800.0],["2024-05-15",11.1781,11.1922,11.0787,11.1,1299600.0],["2024-05-16",11.171,11.2561,10.9438,10.9651,1483700.0],["2024-05-17",11.0219,11.0503,10.8942,10.9013,855300.0],["2024-05-20",10.9367,10.9438,10.7593,10.7735,1201400.0],["2024-05-21",10.7664,10.8409,10.7167,10.809,914500.0],["2024-05-22",10.8019,10.8587,10.7671,10.8374,443100.0],["2024-05-23",10.7877,10.8019,10.7309,10.7735,597700.0],["2024-05-24",10.7806,10.8374,10.7451,10.7806,499600.0],["2024-05-28",10.7593,10.8232,10.738,10.7735,490000.0],["2024-05-29",10.6954,10.7806,10.6103,10.7593,750900.0],["2024-05-30",10.8019,10.8658,10.7664,10.8374,540600.0],["2024-05-31",10.8445,10.9261,10.8267,10.9155,624800.0],["2024-06-03",10.9084,10.9084,10.8125,10.9084,805700.0],["2024-06-04",10.8587,10.8622,10.7948,10.8516,495800.0],["2024-06-05",10.8587,10.8587,10.7274,10.8303,721300.0],["2024-06-06",10.8019,10.8445,10.7877,10.8374,436800.0],["2024-06-07",10.7877,10.8722,10.7877,10.8445,437700.0],["2024-06-10",10.8161,10.88,10.8019,10.8445,454100.0],["2024-06-11",10.8232,10.8587,10.8012,10.8445,374900.0],["2024-06-12",10.8942,10.9793,10.8267,10.8516,581400.0],["2024-06-13",10.8729,10.9147,10.7629,10.7948,555300.0],["2024-06-14",10.7664,10.8303,10.738,10.8303,669300.0],["2024-06-17",10.8374,10.9722,10.8196,10.958,541400.0],["2024-06-18",10.9651,11.0716,10.9651,11.0219,443100.0],["2024-06-20",11.0503,11.1355,11.029,11.0787,648800.0],["2024-06-21",11.1,11.1,11.0489,11.0929,666900.0],["2024-06-24",11.1355,11.2206,11.1248,11.1639,628800.0],["2024-06-25",11.2064,11.2206,11.0858,11.1,643300.0],["2024-06-26",11.1071,11.1497,11.0645,11.1284,390500.0],["2024-06-27",11.1568,11.2135,11.1,11.1071,907100.0],["2024-06-28",11.1875,11.1875,10.9682,10.9829,1003800.0],["2024-07-01",11.0267,11.0852,10.9865,11.0779,779200.0],["2024-07-02",11.0852,11.2898,11.0632,11.2751,703700.0],["2024-07-03",11.2532,11.3336,11.2532,11.2898,300500.0],["2024-07-05",11.2898,11.3095,11.2532,11.2898,324700.0],["2024-07-08",11.3555,11.3994,11.319,11.3921,454100.0],["2024-07-09",11.3848,11.3921,11.2971,11.3336,459800.0],["2024-07-10",11.319,11.414,11.3117,11.3848,409500.0],["2024-07-11",11.3774,11.4286,11.3409,11.3482,413000.0],["2024-07-12",11.3921,11.4286,11.3117,11.3263,446800.0],["2024-07-15",11.3701,11.3701,11.3226,11.3482,458400.0],["2024-07-16",11.3921,11.3994,11.2423,11.2532,717300.0],["2024-07-17",11.2532,11.2678,11.1217,11.2094,733100.0],["2024-07-18",11.2386,11.2386,11.034,11.0852,658000.0],["2024-07-19",11.1217,11.1655,11.0486,11.0486,343400.0],["2024-07-22",11.0705,11.1802,11.0632,11.1582,341400.0],["2024-07-23",11.1655,11.1655,11.0778,11.0852,370000.0],["2024-07-24",11.1436,11.1436,10.9975,11.0121,557500.0],["2024-07-25",11.0413,11.0742,10.9244,10.9975,729800.0],["2024-07-26",11.1802,11.1802,10.9902,11.0486,625400.0],["2024-07-29",11.0632,11.0852,10.9682,11.0194,596000.0],["2024-07-30",11.0559,11.0669,10.9025,10.9902,1043100.0],["2024-07-31",11.034,11.0852,10.939,10.9536,852600.0],["2024-08-01",10.9536,10.9902,10.844,10.8879,1087800.0],["2024-08-02",10.8221,10.8221,10.6394,10.654,1248100.0],["2024-08-05",10.3764,10.4421,10.2302,10.3179,1077800.0],["2024-08-06",10.5225,10.57,10.4421,10.5152,886900.0],["2024-08-07",10.5663,10.6394,10.4129,10.4421,785500.0],["2024-08-08",10.4713,10.5298,10.4458,10.5152,672300.0],["2024-08-09",10.1206,10.1937,9.9014,10.011,2234500.0],["2024-08-12",10.0402,10.0768,9.8283,9.9964,1034000.0],["2024-08-13",10.0037,10.0183,9.9233,9.9525,933200.0],["2024-08-14",9.9964,10.0329,9.9014,10.0329,596200.0],["2024-08-15",10.0694,10.1937,10.0329,10.1206,828600.0],["2024-08-16",10.1206,10.1791,10.0841,10.1133,762800.0],["2024-08-19",10.1644,10.2448,10.1279,10.2156,828100.0],["2024-08-20",10.2156,10.2375,10.1498,10.1864,559400.0],["2024-08-21",10.2302,10.3106,10.201,10.3106,446200.0],["2024-08-22",10.3544,10.3661,10.2667,10.3179,607700.0],["2024-08-23",10.3252,10.4056,10.2887,10.3617,584100.0],["2024-08-26",10.3983,10.486,10.3435,10.3544,508300.0],["2024-08-27",10.391,10.4092,10.2887,10.3252,478400.0],["2024-08-28",10.3106,10.3508,10.2375,10.2521,682200.0],["2024-08-29",10.3033,10.3398,10.2667,10.2814,426500.0],["2024-08-30",10.3106,10.369,10.2887,10.3252,547900.0],["2024-09-03",10.3179,10.4056,10.3106,10.369,522700.0],["2024-09-04",10.369,10.4421,10.3398,10.3471,396900.0],["2024-09-05",10.3763,10.3983,10.2814,10.296,380100.0],["2024-09-06",10.296,10.3033,10.106,10.1206,610200.0],["2024-09-09",10.1791,10.2448,10.1206,10.1352,508100.0],["2024-09-10",10.1498,10.1498,10.0548,10.1133,419500.0],["2024-09-11",10.0914,10.1279,10.0183,10.1206,324500.0],["2024-09-12",10.1133,10.3544,10.1133,10.296,554300.0],["2024-09-13",10.3398,10.4348,10.3325,10.4348,451000.0],["2024-09-16",10.4494,10.5335,10.4494,10.5152,369500.0],["2024-09-17",10.581,10.581,10.4129,10.4202,508200.0],["2024-09-18",10.4202,10.4933,10.3837,10.4494,543900.0],["2024-09-19",10.581,10.581,10.4787,10.5079,504100.0],["2024-09-20",10.486,10.5152,10.4567,10.486,760700.0],["2024-09-23",10.5152,10.6029,10.5079,10.5517,567500.0],["2024-09-24",10.581,10.6248,10.4933,10.5079,537400.0],["2024-09-25",10.5298,10.5335,10.3763,10.391,508600.0],["2024-09-26",10.4202,10.5152,10.4129,10.4787,552100.0],["2024-09-27",10.486,10.5883,10.4597,10.5371,863300.0],["2024-09-30",10.5597,10.5975,10.3636,10.3787,812100.0],["2024-10-01",10.4089,10.4089,10.1901,10.2429,983300.0],["2024-10-02",10.1826,10.341,10.1826,10.3184,522800.0],["2024-10-03",10.2807,10.341,10.2505,10.341,907100.0],["2024-10-04",10.341,10.3599,10.2505,10.3485,661600.0],["2024-10-07",10.3033,10.3335,10.258,10.2807,441200.0],["2024-10-08",10.2807,10.2882,10.2203,10.258,508200.0],["2024-10-09",10.2279,10.258,10.2203,10.258,423900.0],["2024-10-10",10.2429,10.2429,10.1826,10.2203,674800.0],["2024-10-11",10.2203,10.2354,10.16,10.2128,484100.0],["2024-10-14",10.2429,10.2731,10.0921,10.1675,791300.0],["2024-10-15",10.2052,10.3108,10.1675,10.2279,542900.0],["2024-10-16",10.2807,10.3938,10.2807,10.3938,504000.0],["2024-10-17",10.4089,10.4089,10.2807,10.341,595100.0],["2024-10-18",10.3335,10.3863,10.2973,10.3259,568000.0],["2024-10-21",10.3485,10.3787,10.2467,10.3712,518000.0],["2024-10-22",10.3335,10.3516,10.16,10.1675,765700.0],["2024-10-23",10.1524,10.1653,10.0921,10.1449,390800.0],["2024-10-24",10.1449,10.1901,10.0959,10.1449,663800.0],["2024-10-25",10.2203,10.2505,10.1298,10.1675,619200.0],["2024-10-28",10.1901,10.341,10.1751,10.3033,753500.0],["2024-10-29",10.2957,10.3033,10.1524,10.16,479800.0],["2024-10-30",10.1751,10.2505,10.16,10.1751,412200.0],["2024-10-31",10.1449,10.1901,10.0318,10.0619,570900.0],["2024-11-01",10.077,10.077,9.9073,9.9639,774700.0],["2024-11-04",9.9639,9.9714,9.73,9.7376,988500.0],["2024-11-05",9.73,9.7376,9.6207,9.6923,787100.0],["2024-11-06",9.8281,9.9337,9.6244,9.9186,899700.0],["2024-11-07",9.9111,9.9903,9.8206,9.896,901600.0],["2024-11-08",9.9412,9.9563,9.6471,9.7979,1100000.0],["2024-11-11",9.8432,9.9262,9.7263,9.7753,1395100.0],["2024-11-12",9.73,9.7376,9.5716,9.5867,1087200.0],["2024-11-13",9.6169,9.7602,9.5641,9.6848,1115700.0],["2024-11-14",9.6848,9.7979,9.5943,9.6244,858400.0],["2024-11-15",9.6546,9.6697,9.5566,9.632,725500.0],["2024-11-18",9.5792,9.632,9.5566,9.6244,957400.0],["2024-11-19",9.5792,9.7112,9.5792,9.6923,713100.0],["2024-11-20",9.6848,9.7225,9.6003,9.6999,697800.0],["2024-11-21",9.6999,9.7225,9.6026,9.6169,833800.0],["2024-11-22",9.6244,9.7187,9.6018,9.715,789000.0],["2024-11-25",9.7678,9.9488,9.7678,9.9412,1150500.0],["2024-11-26",9.9337,9.9412,9.8243,9.8658,616400.0],["2024-11-27",9.9186,9.9186,9.8055,9.8507,1241600.0],["2024-11-29",9.8356,9.9186,9.8356,9.8583,298400.0],["2024-12-02",9.8583,9.8583,9.7904,9.7904,712000.0],["2024-12-03",9.7828,9.819,9.6622,9.7451,835500.0],["2024-12-04",9.7376,9.7828,9.6094,9.7678,1704700.0],["2024-12-05",9.8055,9.9035,9.7979,9.8658,1046000.0],["2024-12-06",9.8809,9.9329,9.7451,9.8281,1350800.0],["2024-12-09",9.8432,9.9186,9.7753,9.7753,884500.0],["2024-12-10",9.7678,9.813,9.6999,9.7602,785800.0],["2024-12-11",9.7678,9.7678,9.6735,9.715,1230700.0],["2024-12-12",9.715,9.7753,9.6244,9.6772,1589600.0],["2024-12-13",9.6772,9.7074,9.6169,9.7074,623400.0],["2024-12-16",9.715,9.715,9.5792,9.5792,1392300.0],["2024-12-17",9.5867,9.6697,9.5566,9.6471,1257100.0],["2024-12-18",9.6471,9.7828,9.5415,9.5415,1388600.0],["2024-12-19",9.6772,9.7263,9.5867,9.6395,1035200.0],["2024-12-20",9.6169,9.7225,9.5867,9.6923,1386800.0],["2024-12-23",9.6546,9.6848,9.5867,9.6169,1054000.0],["2024-12-24",9.6169,9.6923,9.6056,9.6848,501800.0],["2024-12-26",9.6622,9.6923,9.6244,9.6244,1286600.0],["2024-12-27",9.632,9.6772,9.6169,9.6471,1018000.0],["2024-12-30",9.6169,9.6244,9.5264,9.5716,1752900.0],["2024-12-31",9.6029,9.6029,9.2823,9.4622,4050000.0],["2025-01-02",9.5013,9.5951,9.4622,9.5325,1169500.0],["2025-01-03",9.5795,9.5951,9.5091,9.5482,805500.0],["2025-01-06",9.6029,9.642,9.4778,9.5091,1109200.0],["2025-01-07",9.5482,9.5716,9.3488,9.3918,981700.0],["2025-01-08",9.384,9.384,9.2276,9.3058,1354600.0],["2025-01-10",9.2276,9.3644,9.165,9.3292,1113700.0],["2025-01-13",9.3292,9.3371,9.208,9.3214,1143900.0],["2025-01-14",9.384,9.5404,9.3761,9.5091,912900.0],["2025-01-15",9.6029,9.6577,9.5091,9.6029,840800.0],["2025-01-16",9.6029,9.7046,9.5795,9.6968,626400.0],["2025-01-17",9.6968,9.7226,9.556,9.5873,1092800.0],["2025-01-21",9.6107,9.6655,9.5482,9.642,870600.0],["2025-01-22",9.6186,9.6889,9.6107,9.6498,595400.0],["2025-01-23",9.6342,9.8649,9.6342,9.8375,906900.0],["2025-01-24",9.8375,9.9626,9.8375,9.947,787600.0],["2025-01-27",10.0096,10.1347,9.9626,10.0174,1215600.0],["2025-01-28",9.9939,10.1425,9.9939,10.0565,961200.0],["2025-01-29",10.0565,10.087,9.8219,9.861,657900.0],["2025-01-30",9.9392,9.9861,9.8571,9.947,734800.0],["2025-01-31",9.9548,10.0487,9.9275,10.0408,847000.0],["2025-02-03",9.9705,10.1933,9.9501,10.0408,1975100.0],["2025-02-04",10.0721,10.1151,9.9744,10.0643,702000.0],["2025-02-05",10.0721,10.1269,10.0096,10.119,619900.0],["2025-02-06",10.119,10.1503,10.0487,10.0643,798600.0],["2025-02-07",10.0643,10.0721,9.8258,9.8532,947600.0],["2025-02-10",9.861,9.9314,9.7984,9.9235,555600.0],["2025-02-11",9.8923,10.0252,9.8766,9.9626,606400.0],["2025-02-12",9.9314,10.0643,9.9314,10.0408,440200.0],["2025-02-13",10.0878,10.1128,10.0369,10.0721,477100.0],["2025-02-14",10.1269,10.1738,10.1034,10.1425,518600.0],["2025-02-18",10.2051,10.3536,10.1933,10.2833,846400.0],["2025-02-19",10.4475,10.514,10.2989,10.4006,793700.0],["2025-02-20",10.4006,10.4162,10.2481,10.3067,872900.0],["2025-02-21",10.3145,10.4201,10.3067,10.3224,570500.0],["2025-02-24",10.3693,10.3771,10.2598,10.2989,403000.0],["2025-02-25",10.3067,10.3458,10.2371,10.2754,486700.0],["2025-02-26",10.2833,10.3224,10.123,10.1347,496500.0],["2025-02-27",10.119,10.166,10.0252,10.0408,632800.0],["2025-02-28",9.9314,10.4006,9.9314,10.1972,2112900.0],["2025-03-03",10.2051,10.2168,9.8962,9.9861,1275400.0],["2025-03-04",9.9001,9.9509,9.7828,9.8375,801600.0],["2025-03-05",9.8141,9.8532,9.6889,9.7437,1054300.0],["2025-03-06",9.7437,9.8141,9.5912,9.6029,735400.0],["2025-03-07",9.6186,9.7593,9.5951,9.6968,838400.0],["2025-03-10",9.6655,9.6811,9.4817,9.5716,1262100.0],["2025-03-11",9.5404,9.5951,9.3222,9.3683,1217700.0],["2025-03-12",9.3918,9.47,9.3449,9.3918,793500.0],["2025-03-13",9.3761,9.4645,9.2276,9.2276,948500.0],["2025-03-14",9.3683,9.4348,9.2901,9.4152,825400.0],["2025-03-17",9.4544,9.5795,9.4465,9.5404,658300.0],["2025-03-18",9.5795,9.6889,9.556,9.6733,798600.0],["2025-03-19",9.6733,9.7202,9.5365,9.5482,619100.0],["2025-03-20",9.5013,9.6342,9.5013,9.5951,537700.0],["2025-03-21",9.5873,9.6225,9.5482,9.5873,774400.0],["2025-03-24",9.6107,9.6264,9.4934,9.5951,785600.0],["2025-03-25",9.6264,9.6889,9.6037,9.6577,798100.0],["2025-03-26",9.642,9.6733,9.6186,9.6342,374300.0],["2025-03-27",9.6655,9.6811,9.5795,9.642,838800.0],["2025-03-28",9.6577,9.6733,9.4231,9.47,1132100.0],["2025-03-31",9.527,9.6898,9.2746,9.47,1092000.0],["2025-04-01",9.413,9.5596,9.3804,9.5026,679000.0],["2025-04-02",9.4048,9.5026,9.3926,9.4456,677700.0],["2025-04-03",9.299,9.3682,9.1687,9.2827,1103100.0],["2025-04-04",9.0466,9.0954,8.6069,8.6231,2119900.0],["2025-04-07",8.273,8.5499,7.9799,8.1834,2185800.0],["2025-04-08",8.5173,9.0303,7.9636,8.0206,1834500.0],["2025-04-09",7.9269,8.672,7.7437,8.5824,2103900.0],["2025-04-10",8.4684,8.5336,8.1061,8.3056,1503400.0],["2025-04-11",8.2852,8.3219,7.9962,8.2323,1492700.0],["2025-04-14",8.3463,8.4929,8.1753,8.3056,1049100.0],["2025-04-15",8.3056,8.5499,8.3056,8.4929,791000.0],["2025-04-16",8.4521,8.5824,8.3789,8.4196,662700.0],["2025-04-17",8.4521,8.6516,8.4521,8.6231,572000.0],["2025-04-21",8.5906,8.6231,8.33,8.4277,500500.0],["2025-04-22",8.4929,8.5906,8.4725,8.5661,391200.0],["2025-04-23",8.7371,8.8178,8.6028,8.6883,558900.0],["2025-04-24",8.6883,8.786,8.6069,8.7616,379800.0],["2025-04-25",8.786,8.9163,8.7127,8.8919,625100.0],["2025-04-28",8.8349,8.9896,8.8023,8.8593,757600.0],["2025-04-29",8.7941,8.8349,8.6476,8.7779,1058500.0],["2025-04-30",8.6557,8.672,8.5499,8.6394,648800.0],["2025-05-01",8.6557,8.6964,8.4847,8.5254,725000.0],["2025-05-02",8.5743,8.6639,8.501,8.6557,691100.0],["2025-05-05",8.5499,8.6069,8.4847,8.5499,542100.0],["2025-05-06",8.5173,8.6313,8.4815,8.5824,511200.0],["2025-05-07",8.6069,8.6231,8.501,8.5091,658900.0],["2025-05-08",8.558,8.6964,8.5091,8.6557,667900.0],["2025-05-09",8.6964,8.9489,8.6964,8.8104,960200.0],["2025-05-12",8.9977,9.1931,8.9733,8.9977,1111700.0],["2025-05-13",9.0384,9.2705,8.9725,9.185,1271000.0],["2025-05-14",9.2013,9.2176,9.071,9.128,620100.0],["2025-05-15",9.1117,9.1117,9.0466,9.0791,389200.0],["2025-05-16",9.128,9.2013,9.0914,9.1931,419500.0],["2025-05-19",9.1361,9.2257,9.1117,9.2013,407900.0],["2025-05-20",9.2176,9.2176,9.128,9.2013,394500.0],["2025-05-21",9.128,9.1606,8.9407,8.9489,486400.0],["2025-05-22",8.9326,9.0132,8.8919,8.9489,313300.0],["2025-05-23",8.8919,9.0059,8.8919,8.957,357500.0],["2025-05-27",9.0384,9.185,8.9977,9.1606,721700.0],["2025-05-28",9.2339,9.2664,9.1646,9.2013,616800.0],["2025-05-29",9.242,9.3153,9.2013,9.2664,599900.0],["2025-05-30",9.2501,9.291,9.1699,9.2664,432800.0],["2025-06-02",9.2419,9.2991,9.1519,9.2255,664700.0],["2025-06-03",9.2501,9.34,9.1683,9.2991,454300.0],["2025-06-04",9.2828,9.3237,9.2542,9.2582,454500.0],["2025-06-05",9.2582,9.3278,9.1846,9.2746,449500.0],["2025-06-06",9.3155,9.4382,9.3073,9.4136,407100.0],["2025-06-09",9.4136,9.5281,9.4055,9.4627,674200.0],["2025-06-10",9.4791,9.524,9.43,9.4954,437700.0],["2025-06-11",9.52,9.5854,9.4627,9.4872,578800.0],["2025-06-12",9.4709,9.4872,9.4251,9.4545,397200.0],["2025-06-13",9.3973,9.4095,9.3114,9.34,457400.0],["2025-06-16",9.4136,9.4545,9.3073,9.3073,663200.0],["2025-06-17",9.3073,9.4382,9.201,9.3319,738500.0],["2025-06-18",9.4464,9.5036,9.3727,9.4545,623700.0],["2025-06-20",9.4872,9.5404,9.43,9.43,626700.0],["2025-06-23",9.4218,9.4717,9.2664,9.3237,853700.0],["2025-06-24",9.4136,9.5363,9.3727,9.4545,630200.0],["2025-06-25",9.4382,9.5404,9.4382,9.4954,811700.0],["2025-06-26",9.5118,9.6426,9.5118,9.5445,815000.0],["2025-06-27",9.569,9.623,9.4545,9.5118,1016500.0],["2025-06-30",9.5715,9.6645,9.4862,9.5971,919800.0],["2025-07-01",9.563,9.6568,9.5169,9.6227,763300.0],["2025-07-02",9.6483,9.8232,9.6397,9.8104,679600.0],["2025-07-03",9.7848,9.9383,9.7848,9.8445,477500.0],["2025-07-07",9.8018,9.8786,9.7421,9.8274,788700.0],["2025-07-08",9.8359,9.9511,9.8342,9.9042,653100.0],["2025-07-09",9.9127,9.9383,9.8701,9.8957,541100.0],["2025-07-10",9.8871,10.1175,9.8658,9.998,1269900.0],["2025-07-11",9.9639,10.1175,9.9639,10.0663,1091400.0],["2025-07-14",10.0151,10.1047,9.998,10.0919,622300.0],["2025-07-15",10.0833,10.2198,10.0663,10.0833,746800.0],["2025-07-16",10.0919,10.2369,10.0748,10.2113,910100.0],["2025-07-17",10.1772,10.254,10.1431,10.2028,709900.0],["2025-07-18",10.2369,10.2608,10.1047,10.126,502700.0],["2025-07-21",10.1942,10.1942,9.8914,9.9127,813900.0],["2025-07-22",9.9213,10.0577,9.9127,10.0407,670000.0],["2025-07-23",10.0663,10.1559,10.0663,10.1175,592800.0],["2025-07-24",10.1089,10.1985,10.1089,10.1516,497900.0],["2025-07-25",10.1772,10.254,10.1686,10.2028,628300.0],["2025-07-28",10.2028,10.2156,9.9255,9.9298,784600.0],["2025-07-29",9.9383,9.998,9.7464,9.8615,790000.0],["2025-07-30",9.8615,9.8871,9.6568,9.6909,444700.0],["2025-07-31",9.6824,9.7037,9.5288,9.5715,557400.0],["2025-08-01",9.4862,9.5203,9.3369,9.4179,545400.0],["2025-08-04",9.4606,9.5288,9.4009,9.4777,401600.0],["2025-08-05",9.4862,9.5033,9.3412,9.4947,569700.0],["2025-08-06",9.5459,9.5843,9.4777,9.58,493600.0],["2025-08-07",9.6312,9.6397,9.3838,9.4094,548600.0],["2025-08-08",9.4265,9.7677,9.3582,9.5971,1233200.0],["2025-08-11",9.58,9.6397,9.5075,9.5886,794800.0],["2025-08-12",9.563,9.725,9.5118,9.708,642700.0],["2025-08-13",9.9127,9.9127,9.6653,9.725,1165000.0],["2025-08-14",9.6312,9.7046,9.5715,9.5886,657600.0],["2025-08-15",9.5971,9.6397,9.4947,9.4947,560100.0],["2025-08-18",9.5033,9.5459,9.4649,9.5203,413900.0],["2025-08-19",9.5374,9.6107,9.5118,9.5886,629800.0],["2025-08-20",9.6056,9.6653,9.5715,9.6312,423700.0],["2025-08-21",9.6312,9.6645,9.5587,9.58,488400.0],["2025-08-22",9.6312,9.789,9.6142,9.7506,589000.0],["2025-08-25",9.7762,9.7848,9.6312,9.6483,510400.0],["2025-08-26",9.6397,9.7165,9.6056,9.7165,437800.0],["2025-08-27",9.6739,9.7481,9.6739,9.7165,412000.0],["2025-08-28",9.7634,9.7634,9.6483,9.7421,387100.0],["2025-08-29",9.7165,9.8063,9.6908,9.7849,448200.0],["2025-09-02",9.7336,9.7763,9.6737,9.725,490400.0],["2025-09-03",9.6822,9.772,9.6788,9.7079,507500.0],["2025-09-04",9.7336,9.8276,9.6908,9.8276,661900.0],["2025-09-05",9.8362,9.8619,9.725,9.7849,593700.0],["2025-09-08",9.7849,9.7934,9.6951,9.7763,488000.0],["2025-09-09",9.7763,9.7892,9.7079,9.7507,440200.0],["2025-09-10",9.7678,9.8063,9.6737,9.6737,457300.0],["2025-09-11",9.6737,9.7763,9.6651,9.7763,610800.0],["2025-09-12",9.7421,9.7934,9.6831,9.7165,443800.0],["2025-09-15",9.7336,9.7336,9.5197,9.5539,815800.0],["2025-09-16",9.5967,9.7079,9.5539,9.6737,638800.0],["2025-09-17",9.6566,9.7763,9.6224,9.6224,531000.0],["2025-09-18",9.648,9.6925,9.5497,9.6138,916900.0],["2025-09-19",9.6651,9.6737,9.5454,9.6053,847900.0],["2025-09-22",9.5967,9.5967,9.4342,9.4599,969100.0],["2025-09-23",9.4513,9.5882,9.4513,9.4599,706600.0],["2025-09-24",9.4855,9.5026,9.3145,9.3658,844200.0],["2025-09-25",9.3658,9.4085,9.3016,9.3316,931400.0],["2025-09-26",9.3487,9.4684,9.2888,9.3145,603700.0],["2025-09-29",9.3316,9.3316,9.1263,9.1947,1169000.0],["2025-09-30",9.2574,9.2753,9.0246,9.1052,1018300.0],["2025-10-01",9.0694,9.0783,8.9172,8.944,1301500.0],["2025-10-02",8.9172,9.1052,8.8724,9.0694,836000.0],["2025-10-03",9.1052,9.132,8.9449,8.9709,714500.0],["2025-10-06",8.9977,9.0783,8.8858,8.9172,1441100.0],["2025-10-07",8.9172,8.953,8.7381,8.7918,1109100.0],["2025-10-08",8.8097,8.8814,8.7202,8.7381,1116000.0],["2025-10-09",8.7292,8.756,8.4874,8.5411,1328800.0],["2025-10-10",8.4516,8.6531,8.3988,8.568,1683500.0],["2025-10-13",8.6217,8.8993,8.6128,8.8276,1105200.0],["2025-10-14",8.7202,8.9575,8.7202,8.944,772100.0],["2025-10-15",9.0515,9.0515,8.8187,8.8814,918200.0],["2025-10-16",8.9082,8.9082,8.6665,8.6665,682800.0],["2025-10-17",8.5949,8.7426,8.577,8.7023,1139500.0],["2025-10-20",8.7202,8.8008,8.671,8.7471,985000.0],["2025-10-21",8.7292,8.9306,8.7292,8.8366,741500.0],["2025-10-22",8.8008,8.8724,8.7292,8.8008,1121400.0],["2025-10-23",8.8276,8.8679,8.756,8.7918,774900.0],["2025-10-24",8.8366,8.8724,8.7292,8.7829,706900.0],["2025-10-27",8.8008,9.0067,8.756,8.9888,1650900.0],["2025-10-28",9.0067,9.132,8.9798,9.0067,1502500.0],["2025-10-29",8.9977,9.0694,8.9261,8.9798,1387700.0],["2025-10-30",8.953,8.9709,8.8142,8.8724,1109100.0],["2025-10-31",8.8455,8.9888,8.7829,8.9351,1112700.0],["2025-11-03",8.9082,8.9351,8.8097,8.8903,642500.0],["2025-11-04",8.7471,8.8411,8.7148,8.756,879500.0],["2025-11-05",8.7829,8.8232,8.6575,8.765,806900.0],["2025-11-06",8.8724,8.8724,8.6754,8.7202,1285400.0],["2025-11-07",8.9082,9.0604,8.765,8.8455,1122200.0],["2025-11-10",8.8814,8.9127,8.5501,8.6217,1462200.0],["2025-11-11",8.6217,8.7247,8.5949,8.6933,1025800.0],["2025-11-12",8.7291,8.8903,8.7291,8.7918,1078000.0],["2025-11-13",8.7918,8.8724,8.7247,8.7829,728800.0],["2025-11-14",8.7292,8.7909,8.5904,8.6754,1854300.0],["2025-11-17",8.6844,8.7157,8.4964,8.5053,1279400.0],["2025-11-18",8.4516,8.5501,8.371,8.4785,1277900.0],["2025-11-19",8.4695,8.6128,8.4695,8.5143,1501100.0],["2025-11-20",8.5501,8.6217,8.4606,8.4695,1470600.0],["2025-11-21",8.4337,8.6754,8.4337,8.6038,1625000.0],["2025-11-24",8.6217,8.6844,8.5787,8.6575,1249600.0],["2025-11-25",8.6844,8.7784,8.6128,8.756,1415100.0],["2025-11-26",8.765,8.9082,8.765,8.8814,1205300.0],["2025-11-28",8.8903,9.0207,8.8903,8.9982,892100.0],["2025-12-01",8.9263,9.0117,8.8634,8.9263,1661400.0],["2025-12-02",8.9443,8.9533,8.822,8.8903,827200.0],["2025-12-03",8.9533,9.1151,8.9443,9.0611,1206500.0],["2025-12-04",9.0791,9.214,9.0611,9.0971,1230700.0],["2025-12-05",9.0971,9.1348,9.0477,9.0611,932900.0],["2025-12-08",9.0252,9.0656,8.9623,9.0432,1568900.0],["2025-12-09",8.9892,9.0791,8.9802,9.0342,1101900.0],["2025-12-10",9.0791,9.1196,9.0252,9.1151,1194700.0],["2025-12-11",9.0701,9.1151,8.8993,8.9083,900200.0],["2025-12-12",8.9353,9.0072,8.9128,8.9353,928700.0],["2025-12-15",8.9353,8.9578,8.7645,8.8274,1627500.0],["2025-12-16",8.8364,8.9173,8.778,8.8454,1350500.0],["2025-12-17",8.8364,8.8948,8.7645,8.7645,1450300.0],["2025-12-18",8.7645,8.8004,8.6971,8.7375,1927900.0],["2025-12-19",8.7016,8.724,8.5892,8.6476,2726600.0],["2025-12-22",8.6207,8.6836,8.5757,8.6386,1612100.0],["2025-12-23",8.6476,8.6836,8.5667,8.5937,1568000.0],["2025-12-24",8.5487,8.6476,8.5487,8.6297,968400.0],["2025-12-26",8.6207,8.6926,8.5937,8.6566,1495800.0],["2025-12-29",8.6297,8.7151,8.5982,8.6207,1723200.0],["2025-12-30",8.6117,8.7016,8.5847,8.6566,1833300.0],["2025-12-31",8.6566,8.7543,8.6055,8.6287,2500700.0],["2026-01-02",8.6566,8.731,8.5404,8.6287,1518300.0],["2026-01-05",8.6287,8.731,8.6287,8.6566,1385400.0],["2026-01-06",8.6473,8.6566,8.4614,8.5357,1824000.0],["2026-01-07",8.5357,8.5543,8.294,8.3312,2217500.0],["2026-01-08",8.3033,8.6287,8.2958,8.5543,1496000.0],["2026-01-09",8.5915,8.638,8.5171,8.5171,1322400.0],["2026-01-12",8.48,8.545,8.4614,8.4986,1105800.0],["2026-01-13",8.5171,8.5543,8.4056,8.4149,1232500.0],["2026-01-14",8.3963,8.638,8.3963,8.6194,929000.0],["2026-01-15",8.6101,8.7961,8.5683,8.7682,1484600.0],["2026-01-16",8.7589,8.7589,8.6287,8.6473,965000.0],["2026-01-20",8.6287,8.7635,8.545,8.6659,2103200.0],["2026-01-21",8.6752,8.7775,8.6287,8.7589,1217300.0],["2026-01-22",8.7961,8.8519,8.7357,8.7403,1346200.0],["2026-01-23",8.7403,8.7905,8.7031,8.7496,1078900.0],["2026-01-26",8.731,8.7961,8.6194,8.7868,2648200.0],["2026-01-27",8.7728,8.8798,8.7217,8.731,1270200.0],["2026-01-28",8.7496,8.8333,8.6659,8.6845,1036900.0],["2026-01-29",8.731,8.7775,8.6287,8.7403,925800.0],["2026-01-30",8.731,8.7794,8.5729,8.7589,1305600.0],["2026-02-02",8.7403,8.7403,8.4409,8.6101,2120000.0],["2026-02-03",8.6008,8.6473,8.4986,8.5543,2150500.0],["2026-02-04",8.5729,8.7357,8.5171,8.7217,1939900.0],["2026-02-05",8.6008,8.6938,8.5171,8.6008,2318700.0],["2026-02-06",8.5543,8.638,8.4893,8.5543,1495600.0],["2026-02-09",8.545,8.7031,8.4614,8.6845,1617400.0],["2026-02-10",8.638,8.8612,8.638,8.8333,1768000.0],["2026-02-11",8.8612,8.8798,8.7496,8.8054,871800.0],["2026-02-12",8.7868,8.8612,8.6659,8.7496,1069500.0],["2026-02-13",8.6752,8.731,8.4939,8.5822,1956400.0],["2026-02-17",8.6194,8.6938,8.4911,8.5915,1502300.0],["2026-02-18",8.5822,8.6845,8.5264,8.638,1039700.0],["2026-02-19",8.5729,8.638,8.4474,8.5171,1981900.0],["2026-02-20",8.4707,8.5078,8.3312,8.4428,1455400.0],["2026-02-23",8.4428,8.5497,8.4149,8.4335,1729400.0],["2026-02-24",8.4614,8.5869,8.4474,8.5078,999900.0],["2026-02-25",8.4893,8.638,8.3963,8.6101,970700.0],["2026-02-26",8.6101,8.6334,8.3963,8.5264,2020100.0],["2026-02-27",8.5218,8.7357,8.4149,8.4242,2710900.0],["2026-03-02",8.3684,8.6464,8.1917,8.5171,2275700.0],["2026-03-03",8.4056,8.5962,8.3963,8.5264,1512600.0],["2026-03-04",8.5543,8.7124,8.4707,8.6752,1339000.0],["2026-03-05",8.6752,8.824,8.6473,8.6473,1427600.0],["2026-03-06",8.5915,8.7124,8.5125,8.6938,1970900.0],["2026-03-09",8.5632,8.6332,8.428,8.5352,2097000.0],["2026-03-10",8.5259,8.6658,8.442,8.5446,1237500.0],["2026-03-11",8.5539,8.6565,8.4793,8.5539,1459000.0],["2026-03-12",8.4886,8.5912,8.428,8.4513,1976200.0],["2026-03-13",8.5166,8.5539,8.4326,8.5073,1445000.0],["2026-03-16",8.5166,8.5539,8.4513,8.4513,1566400.0],["2026-03-17",8.5352,8.7964,8.5352,8.6658,1699500.0],["2026-03-18",8.6192,8.7964,8.6015,8.6752,1232300.0],["2026-03-19",8.6472,8.7498,8.6052,8.6565,1103800.0],["2026-03-20",8.6752,8.7125,8.4326,8.4326,2418600.0],["2026-03-23",8.5819,8.6891,8.428,8.6192,1496300.0],["2026-03-24",8.5352,8.6472,8.4793,8.5352,1328400.0],["2026-03-25",8.6005,8.6938,8.5446,8.6005,670600.0],["2026-03-26",8.5819,8.7125,8.4793,8.4886,853000.0],["2026-03-27",8.5073,8.5166,8.3533,8.386,1181400.0],["2026-03-30",8.4326,8.4933,8.316,8.4326,1389300.0],["2026-03-31",8.4713,8.6647,8.4181,8.5874,1587700.0],["2026-04-01",8.6067,8.6067,8.3988,8.4713,1605400.0],["2026-04-02",8.4036,8.7421,8.3746,8.7324,1908000.0],["2026-04-06",8.7518,8.9693,8.7034,8.9452,1236200.0],["2026-04-07",8.9935,9.0709,8.8581,8.8775,1648000.0],["2026-04-08",8.9742,9.0709,8.8291,8.8291,1115700.0],["2026-04-09",8.7808,8.8581,8.7179,8.7421,1417700.0],["2026-04-10",8.7421,8.8194,8.657,8.6744,1101700.0],["2026-04-13",8.626,8.8001,8.597,8.7808,1521300.0],["2026-04-14",8.8098,9.1773,8.8001,9.1482,1518800.0],["2026-04-15",9.1869,9.3707,9.1724,9.3513,1302700.0],["2026-04-16",9.2546,9.361,9.1918,9.2353,1267100.0],["2026-04-17",9.2933,9.5157,9.2933,9.4674,1415900.0],["2026-04-20",9.419,9.5351,9.3997,9.448,1739500.0],["2026-04-21",9.5254,9.5447,9.3223,9.3707,1226600.0],["2026-04-22",9.4384,9.5012,9.2933,9.303,733600.0],["2026-04-23",9.3513,9.3513,9.1386,9.1676,1095200.0],["2026-04-24",9.2159,9.2981,9.1676,9.1966,786500.0],["2026-04-27",9.2063,9.4093,9.1869,9.3513,1603500.0],["2026-04-28",9.361,9.5399,9.3465,9.448,1524000.0],["2026-04-29",9.4674,9.5157,9.3223,9.39,868300.0],["2026-04-30",9.4093,9.5302,9.39,9.506,1209400.0],["2026-05-01",9.5737,9.7671,9.5351,9.7575,2334800.0],["2026-05-04",9.7091,9.888,9.6801,9.7091,1561400.0],["2026-05-05",9.7188,9.8203,9.5399,9.7865,1146900.0],["2026-05-06",9.7865,9.8445,9.6559,9.8155,1189400.0],["2026-05-07",9.7188,9.7817,9.5351,9.6124,1310000.0],["2026-05-08",9.1482,9.274,8.9258,8.9742,2838400.0],["2026-05-11",8.9742,9.0902,8.626,8.655,2694400.0],["2026-05-12",8.7421,8.8243,8.6744,8.7034,1403400.0],["2026-05-13",8.6841,8.7953,8.626,8.626,2300700.0],["2026-05-14",8.7034,8.7169,8.6019,8.626,1525400.0],["2026-05-15",8.6067,8.6454,8.51,8.6357,1165400.0],["2026-05-18",8.597,8.6164,8.4616,8.4616,1466700.0],["2026-05-19",8.4616,8.5487,8.3649,8.4616,1134000.0],["2026-05-20",8.481,8.7034,8.481,8.6164,1021000.0],["2026-05-21",8.6357,8.7111,8.5777,8.626,716200.0],["2026-05-22",8.6454,8.7015,8.5148,8.568,1005000.0],["2026-05-26",8.6067,8.7034,8.568,8.5777,1024900.0],["2026-05-27",8.5583,8.6696,8.5583,8.6357,713400.0],["2026-05-28",8.6357,8.7034,8.597,8.6067,729800.0],["2026-05-29",8.6164,8.7808,8.568,8.6647,835000.0],["2026-06-01",8.7034,8.8968,8.6889,8.8775,848200.0],["2026-06-02",8.8001,8.9452,8.8001,8.8388,766100.0],["2026-06-03",8.7614,8.7962,8.568,8.6067,1683100.0],["2026-06-04",8.6357,8.8581,8.6357,8.8098,914200.0],["2026-06-05",8.7808,8.8485,8.5245,8.568,766200.0],["2026-06-08",8.568,8.6744,8.4713,8.6454,874100.0],["2026-06-09",8.6067,8.7324,8.6067,8.7034,986600.0],["2026-06-10",8.7034,8.8146,8.6705,8.8001,674200.0],["2026-06-11",8.8098,8.8485,8.7227,8.7808,1113000.0],["2026-06-12",8.8678,8.9548,8.8001,8.9355,879900.0],["2026-06-15",9.0225,9.0854,8.9355,8.9645,872200.0],["2026-06-16",8.9935,9.1047,8.95,9.0032,668000.0],["2026-06-17",8.9548,9.0322,8.8726,8.8871,591500.0],["2026-06-18",9.0032,9.0322,8.9113,9.0032,1186500.0],["2026-06-22",9.0225,9.1482,9.0032,9.0225,852700.0],["2026-06-23",8.9645,9.2111,8.9645,9.1192,1185400.0],["2026-06-24",9.1192,9.1192,8.95,9.0515,1231100.0],["2026-06-25",9.0999,9.0999,8.8726,8.9645,768600.0],["2026-06-26",8.9548,9.1579,8.9548,9.1579,738600.0],["2026-06-29",9.1773,9.4529,9.1763,9.39,1355100.0],["2026-06-30",9.37,9.57,9.37,9.48,861400.0],["2026-07-01",9.51,9.73,9.5,9.69,1169300.0],["2026-07-02",9.73,9.79,9.58,9.58,734100.0],["2026-07-06",9.55,9.61,9.17,9.18,1151617.909821],["2026-07-07",9.24,9.3522,8.97,9,1357090.755829],["2026-07-08",8.99,9.055,8.855,8.93,1224251.700284],["2026-07-09",8.71,8.78,8.355,8.55,3238348.236384],["2026-07-10",8.64,8.955,8.63,8.82,1088532.930183],["2026-07-13",8.84,8.96,8.8,8.81,642580.419209],["2026-07-14",8.78,8.95,8.78,8.9,497417.912711],["2026-07-15",8.95,9.098,8.93,8.94,787493.54734],["2026-07-16",8.9,9.08,8.86,9.06,645895.003944],["2026-07-17",8.99,9.07,8.8,8.83,444884.6581],["2026-07-20",8.85,8.85,8.61,8.69,552077.720149],["2026-07-21",8.75,8.87,8.72,8.81,402312.981783],["2026-07-22",8.77,8.85,8.6401,8.66,502760.233125],["2026-07-23",8.66,8.683,8.56,8.61,556326.502252],["2026-07-24",8.64,8.69,8.56,8.66,839890.455159],["2026-07-27",8.7,8.8,8.69,8.7,570504.990756],["2026-07-28",8.75,8.91,8.7312,8.88,850223.970541],["2026-07-29",8.83,8.995,8.81,8.86,1114889.936551],["2026-07-30",8.87,8.87,8.48,8.66,1166669.254355],["2026-07-31",8.71,8.75,8.55,8.61,822113.09507],["2026-08-03",8.64,8.84,8.64,8.82,682342.565631],["2026-08-04",8.78,8.99,8.78,8.95,1206668.851917],["2026-08-05",8.9,8.91,8.8,8.83,795412.101769],["2026-08-06",8.84,9.155,8.81,9.09,1034470.983928],["2026-08-07",9,9.825,9,9.75,2147687.276242],["2026-08-10",9.7,9.82,9.495,9.605,376123.565525],["2026-08-11",9.74,9.8,9.63,9.7,1093829.152103],["2026-08-12",9.64,9.71,9.545,9.58,703318.34138],["2026-08-13",9.58,9.96,9.58,9.93,1325288.906095],["2026-08-14",9.94,9.95,9.825,9.85,829055.481582]]}