{"t":"KNOP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-04-10",7.9101,7.9101,7.4837,7.494,5488900.0],["2013-04-11",7.4802,7.5972,7.3427,7.5559,602900.0],["2013-04-12",7.5662,7.6935,7.4046,7.6453,543800.0],["2013-04-15",7.5662,7.6866,7.5594,7.6488,259000.0],["2013-04-16",7.6041,7.6316,7.5318,7.6316,134000.0],["2013-04-17",7.6006,7.6453,7.5628,7.5869,159700.0],["2013-04-18",7.5593,7.5834,7.5525,7.58,232500.0],["2013-04-19",7.5731,7.6006,7.5628,7.5903,253000.0],["2013-04-22",7.5765,7.6522,7.5525,7.635,34900.0],["2013-04-23",7.7141,7.7141,7.6075,7.6419,44300.0],["2013-04-24",7.6006,7.6213,7.5834,7.6109,16500.0],["2013-04-25",7.5765,7.6625,7.5765,7.6625,24600.0],["2013-04-26",7.635,7.6866,7.6144,7.6694,32000.0],["2013-04-29",7.721,7.721,7.6694,7.7176,46500.0],["2013-04-30",7.6797,7.7554,7.6694,7.7038,177700.0],["2013-05-01",7.7348,7.7657,7.6281,7.7348,124200.0],["2013-05-02",7.6728,7.8242,7.6556,7.807,89500.0],["2013-05-03",7.8242,7.8758,7.7382,7.8586,80800.0],["2013-05-06",7.8895,7.948,7.8586,7.9067,158800.0],["2013-05-07",7.9445,8.0718,7.831,8.0477,95100.0],["2013-05-08",8.0064,8.2541,7.948,8.0855,142600.0],["2013-05-09",8.034,8.089,7.8345,8.0512,56500.0],["2013-05-10",8.0099,8.0787,7.9273,8.0443,26500.0],["2013-05-13",8.0821,8.2128,8.0133,8.1681,72800.0],["2013-05-14",8.1303,8.1543,8.0202,8.0821,42600.0],["2013-05-15",8.1303,8.1303,7.9033,8.0133,135000.0],["2013-05-16",7.9961,8.1681,7.8586,8.0133,60600.0],["2013-05-17",7.9927,8.1612,7.948,8.1303,5900.0],["2013-05-20",8.1371,8.3572,7.9652,8.2953,23300.0],["2013-05-21",8.2747,8.4432,8.1887,8.4432,18600.0],["2013-05-22",8.2644,8.4983,8.2575,8.426,21300.0],["2013-05-23",8.3951,8.4226,8.1578,8.2713,65400.0],["2013-05-24",8.34,8.3744,8.1818,8.2919,29700.0],["2013-05-28",8.3676,8.4329,8.2369,8.3057,21600.0],["2013-05-29",8.3194,8.3194,8.1509,8.2609,51300.0],["2013-05-30",8.2162,8.2713,8.1165,8.2541,26200.0],["2013-05-31",8.0477,8.1887,7.9102,8.0271,46300.0],["2013-06-03",8.0477,8.1371,7.9101,8.0408,49400.0],["2013-06-04",7.9549,8.1578,7.9549,8.089,24700.0],["2013-06-05",8.0202,8.034,7.7279,7.8482,74300.0],["2013-06-06",7.8242,7.9411,7.7691,7.8448,33000.0],["2013-06-07",7.9342,7.9342,7.807,7.9033,22900.0],["2013-06-10",7.8482,7.9101,7.7244,7.862,46800.0],["2013-06-11",7.7829,7.8207,7.6763,7.7382,29800.0],["2013-06-12",7.7795,7.8207,7.7416,7.7726,20100.0],["2013-06-13",7.7451,7.8207,7.6728,7.8207,43700.0],["2013-06-14",7.8173,7.8895,7.7485,7.8689,28400.0],["2013-06-17",7.8276,7.9445,7.776,7.8586,8600.0],["2013-06-18",7.6866,7.8826,7.6866,7.8242,13100.0],["2013-06-19",7.8242,7.9961,7.6797,7.7519,44700.0],["2013-06-20",7.6694,7.7348,7.5972,7.5972,23900.0],["2013-06-21",7.6694,7.7967,7.4115,7.5043,38900.0],["2013-06-24",7.494,7.5284,7.1123,7.3943,57300.0],["2013-06-25",7.3943,7.5422,7.2464,7.2567,75300.0],["2013-06-26",7.3255,7.5697,7.3255,7.4802,21600.0],["2013-06-27",7.4802,7.6935,7.4802,7.6316,20100.0],["2013-06-28",7.2567,7.6728,7.2567,7.5731,10400.0],["2013-07-01",7.5559,7.862,7.5559,7.6866,12400.0],["2013-07-02",7.3977,7.8964,7.3977,7.8242,9400.0],["2013-07-03",7.831,7.8551,7.721,7.7382,35100.0],["2013-07-05",7.807,7.9824,7.5387,7.6213,19300.0],["2013-07-08",7.7829,7.9205,7.6178,7.7038,105400.0],["2013-07-09",7.7898,7.8551,7.6041,7.7382,18000.0],["2013-07-10",7.7554,7.8104,7.6075,7.7588,197000.0],["2013-07-11",7.7898,7.9961,7.7898,7.8861,26400.0],["2013-07-12",7.8964,8.5223,7.8964,8.1096,93300.0],["2013-07-15",8.1234,8.3401,8.1165,8.1199,24800.0],["2013-07-16",8.0959,8.2472,8.0959,8.1578,8700.0],["2013-07-17",8.1578,8.2094,7.9858,7.9858,12500.0],["2013-07-18",7.9342,8.2885,7.9342,8.2334,26100.0],["2013-07-19",8.1165,8.4398,8.0168,8.1165,8000.0],["2013-07-22",8.2162,8.34,8.1199,8.2438,21300.0],["2013-07-23",8.598,9.0004,8.2094,8.7287,48700.0],["2013-07-24",8.7528,8.7528,8.3194,8.3848,107000.0],["2013-07-25",8.4329,8.5842,8.3572,8.3572,17000.0],["2013-07-26",8.371,8.5051,8.003,8.2506,19200.0],["2013-07-29",8.2541,8.5189,8.1578,8.4604,14700.0],["2013-07-30",8.598,8.598,8.2472,8.3744,11100.0],["2013-07-31",8.34,8.4432,8.2059,8.3366,15800.0],["2013-08-01",8.3844,8.6353,8.2554,8.3565,22500.0],["2013-08-02",8.2798,8.4122,8.2554,8.3147,24100.0],["2013-08-05",8.2589,8.3634,7.9209,8.1091,39200.0],["2013-08-06",8.231,8.231,7.9453,8.015,4600.0],["2013-08-07",8.1021,8.3286,7.9836,8.1613,11500.0],["2013-08-08",7.9836,8.1892,7.9418,8.015,7600.0],["2013-08-09",8.0324,8.0637,7.7397,7.7885,14300.0],["2013-08-12",7.9244,8.2519,7.9,8.0777,13500.0],["2013-08-13",8.1613,8.1613,7.9836,7.9871,21600.0],["2013-08-14",7.9278,8.0881,7.9,8.0881,14300.0],["2013-08-15",7.9697,8.245,7.9139,8.224,9000.0],["2013-08-16",8.2937,8.4192,8.1021,8.2937,20500.0],["2013-08-19",8.3286,8.3286,8.0498,8.1753,24500.0],["2013-08-20",8.2728,8.2728,8.1195,8.2415,8400.0],["2013-08-21",8.3286,8.5446,8.1404,8.2101,22000.0],["2013-08-22",8.3669,8.5342,8.3669,8.3704,28200.0],["2013-08-23",8.4157,8.5342,8.3739,8.3843,19100.0],["2013-08-26",8.4819,8.569,8.2275,8.4018,41500.0],["2013-08-27",8.454,8.4645,8.3704,8.3809,5900.0],["2013-08-28",8.5133,8.6178,8.4993,8.59,13600.0],["2013-08-29",8.5377,8.5446,8.4366,8.4366,20400.0],["2013-08-30",8.5377,8.6422,8.3704,8.3809,45200.0],["2013-09-03",8.5307,8.6004,8.3983,8.4018,9300.0],["2013-09-04",8.4087,8.5412,8.2798,8.3669,21400.0],["2013-09-05",8.4262,8.468,8.3634,8.4471,15400.0],["2013-09-06",8.4053,8.5412,8.0185,8.4157,40800.0],["2013-09-09",8.4087,8.6248,8.3774,8.4715,21800.0],["2013-09-10",8.4889,8.6248,8.3112,8.3634,63700.0],["2013-09-11",8.3983,8.5551,8.3809,8.4506,14800.0],["2013-09-12",8.5481,8.5481,8.4506,8.4506,27000.0],["2013-09-13",8.4506,8.5481,8.3809,8.3809,11300.0],["2013-09-16",8.475,8.6457,8.4297,8.5725,8500.0],["2013-09-17",8.5203,8.6213,8.4018,8.4122,19200.0],["2013-09-18",8.4192,8.5377,8.4087,8.4157,18300.0],["2013-09-19",8.5168,8.7328,8.4331,8.5725,35100.0],["2013-09-20",8.5342,8.7956,8.5307,8.7119,32800.0],["2013-09-23",8.6562,8.7746,8.5412,8.7084,38300.0],["2013-09-24",8.7119,8.799,8.7119,8.799,3400.0],["2013-09-25",8.799,8.813,8.5656,8.7921,17000.0],["2013-09-26",8.6527,8.7572,8.4018,8.4087,19500.0],["2013-09-27",8.4471,8.6771,8.3634,8.4506,29000.0],["2013-09-30",8.4436,8.4715,8.3809,8.3809,10300.0],["2013-10-01",8.3878,8.6806,8.3878,8.4331,11900.0],["2013-10-02",8.4297,8.5307,8.3634,8.3704,20800.0],["2013-10-03",8.3704,8.5028,8.3704,8.3878,22800.0],["2013-10-04",8.3878,8.4262,8.3669,8.3913,15200.0],["2013-10-07",8.3669,8.6039,8.3669,8.4297,25600.0],["2013-10-08",8.4436,8.468,8.3878,8.4227,14200.0],["2013-10-09",8.4645,8.4645,8.3356,8.3878,15400.0],["2013-10-10",8.36,8.4506,8.353,8.353,13000.0],["2013-10-11",8.3844,8.5377,8.3669,8.3704,21600.0],["2013-10-14",8.4471,8.5865,8.3878,8.5377,12100.0],["2013-10-15",8.5307,8.7119,8.5307,8.6039,23200.0],["2013-10-16",8.6004,8.6527,8.3356,8.3356,27300.0],["2013-10-17",8.3913,8.468,8.2833,8.2868,30000.0],["2013-10-18",8.3216,8.3704,8.3042,8.3634,7800.0],["2013-10-21",8.3948,8.6527,8.346,8.5865,8200.0],["2013-10-22",8.5168,8.7851,8.5168,8.7642,10100.0],["2013-10-23",8.7921,8.7921,8.7154,8.7642,2000.0],["2013-10-24",8.799,9.0569,8.7502,8.8165,8900.0],["2013-10-25",8.8862,8.8862,8.7921,8.806,7600.0],["2013-10-28",8.8827,9.0918,8.7572,8.9837,14700.0],["2013-10-29",8.928,8.9454,8.8409,8.8548,19900.0],["2013-10-30",8.8618,9.036,8.8548,8.921,6000.0],["2013-10-31",8.9653,9.1745,8.8696,9.0185,14700.0],["2013-11-01",8.976,9.0752,8.937,9.0079,15700.0],["2013-11-04",8.9263,9.2489,8.9263,9.0398,19000.0],["2013-11-05",9.0433,9.1532,9.0433,9.0717,7800.0],["2013-11-06",9.1567,9.1851,9.0646,9.0965,69300.0],["2013-11-07",9.1922,9.1957,9.0646,9.1603,13500.0],["2013-11-08",9.0504,9.217,9.0398,9.2028,14800.0],["2013-11-11",9.0894,9.1957,9.0398,9.1355,6400.0],["2013-11-12",9.1887,9.2135,9.1355,9.1674,11100.0],["2013-11-13",9.1993,9.2525,9.1638,9.2135,8800.0],["2013-11-14",9.1816,9.2525,9.1709,9.2347,4900.0],["2013-11-15",9.4545,9.5006,9.256,9.412,15400.0],["2013-11-18",9.4723,9.5361,9.3056,9.3234,23200.0],["2013-11-19",9.4687,9.6672,9.4652,9.5715,19600.0],["2013-11-20",9.5042,9.5715,9.3021,9.3021,29000.0],["2013-11-21",9.3482,9.5006,9.2631,9.4049,21700.0],["2013-11-22",9.4049,9.5006,9.3304,9.3304,44900.0],["2013-11-25",9.4262,9.5715,9.3659,9.5715,33700.0],["2013-11-26",9.5715,9.7027,9.4474,9.5148,19500.0],["2013-11-27",9.5254,9.7239,9.4403,9.7239,15600.0],["2013-11-29",9.6814,10.0749,9.6672,9.9437,8400.0],["2013-12-02",9.965,10.0111,9.7169,9.8445,15900.0],["2013-12-03",9.7488,9.8338,9.5148,9.8338,20200.0],["2013-12-04",9.7488,9.8728,9.6424,9.8728,8900.0],["2013-12-05",9.8197,9.9225,9.5006,9.5715,11800.0],["2013-12-06",9.5432,9.6389,9.3943,9.3943,29000.0],["2013-12-09",9.568,9.568,9.1638,9.2808,23900.0],["2013-12-10",9.2454,9.3907,9.0398,9.1071,21300.0],["2013-12-11",9.0929,9.2347,9.0398,9.0504,5700.0],["2013-12-12",9.0788,9.217,9.0433,9.0858,28700.0],["2013-12-13",9.1674,9.6779,9.0043,9.0149,56300.0],["2013-12-16",9.0717,9.1497,8.8909,9.1248,31000.0],["2013-12-17",9.0433,9.1674,8.9086,9.139,24300.0],["2013-12-18",8.9901,9.3446,8.8661,9.217,18100.0],["2013-12-19",9.217,9.3836,9.178,9.2347,6900.0],["2013-12-20",9.4014,9.7452,9.0398,9.7452,12000.0],["2013-12-23",9.6991,9.926,9.6353,9.926,12600.0],["2013-12-24",9.7913,9.8161,9.6779,9.8161,2400.0],["2013-12-26",9.8516,10.4188,9.6247,10.277,19500.0],["2013-12-27",10.2805,10.2805,9.926,10.0572,13700.0],["2013-12-30",10.0962,10.1564,9.8409,9.8409,21700.0],["2013-12-31",9.9296,10.2096,9.8728,9.9615,12600.0],["2014-01-02",9.9686,10.1033,9.6708,9.7736,24600.0],["2014-01-03",9.3659,9.7417,8.3308,9.6105,38200.0],["2014-01-06",9.5006,9.7488,9.5006,9.7488,11900.0],["2014-01-07",9.7346,9.7346,9.5928,9.6601,10500.0],["2014-01-08",9.4049,9.6708,9.2525,9.6495,41900.0],["2014-01-09",9.5857,9.7452,9.3553,9.3553,11200.0],["2014-01-10",9.6743,9.7204,9.1319,9.217,11300.0],["2014-01-13",9.217,9.5609,9.1461,9.1745,22600.0],["2014-01-14",9.3056,9.607,9.061,9.3198,36300.0],["2014-01-15",9.3801,9.4226,9.139,9.2383,15000.0],["2014-01-16",9.0256,9.6282,9.0114,9.3304,82600.0],["2014-01-17",9.1036,9.3127,9.1036,9.2666,23400.0],["2014-01-21",9.3234,9.3234,9.0539,9.2631,25400.0],["2014-01-22",9.3198,9.3305,9.1461,9.2454,10100.0],["2014-01-23",9.2454,9.3305,9.1603,9.1922,20300.0],["2014-01-24",9.1993,9.2631,9.1674,9.2241,5000.0],["2014-01-27",9.1993,9.2596,9.1355,9.2596,13300.0],["2014-01-28",9.2099,9.3978,9.1355,9.2241,10000.0],["2014-01-29",9.2915,9.5715,9.2241,9.2418,16800.0],["2014-01-30",9.3765,9.5183,9.2737,9.3765,8500.0],["2014-01-31",9.2738,9.7316,9.2738,9.6595,9900.0],["2014-02-03",9.6595,9.7316,9.4937,9.7316,64500.0],["2014-02-04",9.7316,9.8181,9.6595,9.6775,11700.0],["2014-02-05",9.6775,9.8865,9.5333,9.7099,14500.0],["2014-02-06",9.7316,9.7316,9.5694,9.728,12600.0],["2014-02-07",9.7316,9.7316,9.2882,9.5622,21800.0],["2014-02-10",9.5117,9.5153,9.418,9.5117,2800.0],["2014-02-11",9.3567,9.5153,9.3567,9.3928,4700.0],["2014-02-12",9.436,9.7316,9.3531,9.728,11500.0],["2014-02-13",9.6559,9.6739,9.3964,9.6667,4300.0],["2014-02-14",9.6703,9.7316,9.6234,9.7243,5600.0],["2014-02-18",9.6306,9.6667,9.4468,9.6415,14700.0],["2014-02-19",9.7099,9.7676,9.5694,9.6739,25200.0],["2014-02-20",9.6234,10.1785,9.6234,10.1244,43800.0],["2014-02-21",10.2686,10.5029,10.1533,10.247,26000.0],["2014-02-24",10.1713,10.6398,10.1713,10.3082,34900.0],["2014-02-25",10.2434,10.3082,10.2434,10.2722,9200.0],["2014-02-26",10.1064,10.1857,9.8793,10.1641,8400.0],["2014-02-27",10.2253,10.4488,10.2253,10.3443,25900.0],["2014-02-28",10.146,10.4488,10.146,10.3623,4400.0],["2014-03-03",10.2326,10.4524,10.2326,10.3227,11300.0],["2014-03-04",10.4128,10.4488,10.3659,10.4236,3700.0],["2014-03-05",10.3839,10.4164,10.3335,10.3983,19300.0],["2014-03-06",10.3515,10.4056,10.3118,10.3443,7900.0],["2014-03-07",10.3407,10.4164,10.3082,10.3082,8700.0],["2014-03-10",10.3263,10.4056,10.3263,10.3263,9700.0],["2014-03-11",10.301,10.4092,10.1785,10.3623,14900.0],["2014-03-12",10.2181,10.3443,10.2001,10.2866,7000.0],["2014-03-13",10.1641,10.4092,10.1136,10.4092,12400.0],["2014-03-14",10.3803,10.6615,10.3443,10.4164,21200.0],["2014-03-17",10.3875,10.5245,10.3118,10.3623,13000.0],["2014-03-18",10.4704,10.4704,10.3695,10.3731,20500.0],["2014-03-19",10.3695,10.4993,10.0307,10.2578,21300.0],["2014-03-20",10.2145,10.2686,9.8829,10.2686,6800.0],["2014-03-21",10.2362,10.3046,9.9658,10.1605,5500.0],["2014-03-24",10.2722,10.2722,10.0343,10.1569,21500.0],["2014-03-25",10.0595,10.3082,10.0595,10.092,900.0],["2014-03-26",10.2902,10.2902,10.0451,10.0451,1600.0],["2014-03-27",10.11,10.2722,10.0415,10.2362,3600.0],["2014-03-28",10.1785,10.2902,9.5622,10.2037,20200.0],["2014-03-31",10.1893,10.3082,10.1893,10.3082,118200.0],["2014-04-01",10.2938,10.3082,10.2181,10.2722,5400.0],["2014-04-02",10.2289,10.3082,10.2001,10.2722,5000.0],["2014-04-03",10.2073,10.2722,10.1641,10.1641,36100.0],["2014-04-04",10.1641,10.2938,10.092,10.1641,18100.0],["2014-04-07",10.2109,10.2794,9.9226,9.9226,7900.0],["2014-04-08",9.9586,10.1821,9.746,9.8253,9000.0],["2014-04-09",9.901,9.9262,9.8397,9.8721,2200.0],["2014-04-10",9.9226,10.0848,9.8072,9.9658,3300.0],["2014-04-11",9.9406,9.9767,9.7352,9.8469,14100.0],["2014-04-14",10.0704,10.0704,9.8145,9.9118,4200.0],["2014-04-15",9.8938,9.9766,9.8036,9.8433,11700.0],["2014-04-16",9.8217,10.42,9.5658,10.2217,7800.0],["2014-04-17",10.1785,10.1785,9.9154,10.0704,4100.0],["2014-04-21",10.5065,10.5065,9.8757,10.1785,18600.0],["2014-04-22",10.2001,10.2001,10.1172,10.1749,4600.0],["2014-04-23",10.1461,10.1821,9.9478,10.1244,11200.0],["2014-04-24",10.074,10.1533,10.0199,10.0235,5500.0],["2014-04-25",10.128,10.1352,10.1064,10.128,6000.0],["2014-04-28",10.092,10.146,9.9983,10.128,8100.0],["2014-04-29",10.0884,10.4524,10.0559,10.4524,8600.0],["2014-04-30",10.3479,10.5065,10.1172,10.1172,9000.0],["2014-05-01",10.1227,10.1776,9.9616,9.9653,3500.0],["2014-05-02",10.1007,10.1959,10.0568,10.0568,6800.0],["2014-05-05",9.9763,10.1923,9.9213,9.9287,8100.0],["2014-05-06",9.9323,9.936,9.7822,9.7822,6200.0],["2014-05-07",9.8518,9.8555,9.7896,9.8298,1900.0],["2014-05-08",9.8847,9.8847,9.7932,9.8445,47400.0],["2014-05-09",9.8847,9.9433,9.7529,9.9397,182800.0],["2014-05-12",9.8555,9.8664,9.7017,9.7566,37800.0],["2014-05-13",9.6797,9.8079,9.6797,9.7383,48900.0],["2014-05-14",10.0312,10.0312,9.709,9.8847,6400.0],["2014-05-15",10.0678,10.7487,9.9872,10.0898,70700.0],["2014-05-16",10.0861,10.2289,9.9397,10.0495,13700.0],["2014-05-19",10.0605,10.0605,9.7273,9.9946,11600.0],["2014-05-20",10.0678,10.0678,9.7786,9.8188,7300.0],["2014-05-21",9.8408,9.8518,9.7456,9.7859,8300.0],["2014-05-22",9.8225,10.0678,9.742,9.7932,7600.0],["2014-05-23",9.8408,9.8738,9.7383,9.7456,11200.0],["2014-05-27",9.7566,10.0348,9.6687,9.9946,9800.0],["2014-05-28",9.8591,10.0678,9.7493,10.0202,117600.0],["2014-05-29",9.8664,10.1813,9.8664,10.0312,7100.0],["2014-05-30",10.0458,10.0641,10.0458,10.0641,3100.0],["2014-06-02",9.9214,10.2508,9.8408,10.2508,15000.0],["2014-06-03",10.1044,10.2472,10.0861,10.1959,6200.0],["2014-06-04",10.119,10.1374,9.947,10.0641,38200.0],["2014-06-05",9.9799,10.13,9.7639,9.8005,16000.0],["2014-06-06",9.7749,9.9287,9.7456,9.8005,15400.0],["2014-06-09",9.8445,10.0239,9.7786,9.958,9100.0],["2014-06-10",9.8921,10.0605,9.8884,9.8884,3800.0],["2014-06-11",10.0165,10.0165,9.8664,9.9323,15200.0],["2014-06-12",9.8005,9.9067,9.7639,9.8847,29300.0],["2014-06-13",9.9323,9.9726,9.7749,9.925,38700.0],["2014-06-16",10.4961,10.7597,10.174,10.2472,72700.0],["2014-06-17",10.3204,10.346,9.8847,10.0495,27100.0],["2014-06-18",9.9433,10.4888,9.9433,10.3607,110000.0],["2014-06-19",10.2362,10.4449,10.0715,10.3973,10600.0],["2014-06-20",10.3643,10.7048,10.3021,10.5694,21100.0],["2014-06-23",10.3973,10.9428,10.379,10.9428,42000.0],["2014-06-24",10.1923,10.4119,10.1154,10.4083,3261000.0],["2014-06-25",10.4083,10.4083,10.2728,10.3094,364300.0],["2014-06-26",10.3973,10.3973,10.2545,10.3241,130500.0],["2014-06-27",10.1849,10.3863,10.1447,10.3753,179100.0],["2014-06-30",10.3021,10.3753,10.1959,10.3607,81900.0],["2014-07-01",10.2948,10.346,10.2179,10.3204,127000.0],["2014-07-02",10.3387,10.3973,10.2691,10.3826,55800.0],["2014-07-03",10.39,10.39,10.163,10.2875,200800.0],["2014-07-07",10.2948,10.3204,10.2399,10.2875,71500.0],["2014-07-08",10.2289,10.3094,10.2142,10.2618,51400.0],["2014-07-09",10.2033,10.3607,10.1959,10.3277,77100.0],["2014-07-10",10.2545,10.3204,10.1813,10.2801,119700.0],["2014-07-11",10.2582,10.2948,10.2142,10.2435,117700.0],["2014-07-14",10.3497,10.3863,10.2508,10.3314,83400.0],["2014-07-15",10.3167,10.4119,10.2508,10.379,101800.0],["2014-07-16",10.357,10.4998,10.3241,10.4046,140400.0],["2014-07-17",10.3241,10.4705,10.3241,10.4266,111900.0],["2014-07-18",10.4156,10.4705,10.3534,10.4009,48300.0],["2014-07-21",10.4302,10.5035,10.3826,10.4815,131600.0],["2014-07-22",10.4376,10.4851,10.379,10.4705,68200.0],["2014-07-23",10.4449,10.5437,10.4412,10.4925,90100.0],["2014-07-24",10.4705,10.5437,10.2984,10.4412,77400.0],["2014-07-25",10.368,10.3863,10.141,10.2655,41200.0],["2014-07-28",10.3314,10.357,10.1923,10.3167,42900.0],["2014-07-29",10.2435,10.3607,10.1923,10.3241,88200.0],["2014-07-30",10.3607,10.3607,10.1886,10.2069,50400.0],["2014-07-31",10.2274,10.3129,9.7365,9.9336,167400.0],["2014-08-01",9.8666,9.9522,9.7662,9.8369,61800.0],["2014-08-04",9.8183,9.9522,9.8183,9.9298,37500.0],["2014-08-05",9.9298,10.0414,9.7625,9.7625,64200.0],["2014-08-06",9.7104,9.8331,9.4017,9.6137,93100.0],["2014-08-07",9.584,9.7104,9.4464,9.5245,106200.0],["2014-08-08",9.4836,9.6695,9.3943,9.5654,34600.0],["2014-08-11",9.6286,9.755,9.5022,9.703,22900.0],["2014-08-12",9.61,9.6658,9.5059,9.5914,38900.0],["2014-08-13",9.5988,9.822,9.5951,9.6435,62500.0],["2014-08-14",9.6509,10.0191,9.5951,9.9447,68900.0],["2014-08-15",10.0265,10.1827,9.9298,10.1195,48900.0],["2014-08-18",10.1827,10.4691,9.9707,10.3947,61200.0],["2014-08-19",10.2794,10.4654,10.2274,10.3427,87600.0],["2014-08-20",10.391,10.4133,10.3166,10.3389,23700.0],["2014-08-21",10.3389,10.4654,10.2348,10.4208,85500.0],["2014-08-22",10.3873,10.4654,10.3501,10.4096,63300.0],["2014-08-25",10.3984,10.4505,10.3166,10.4133,127100.0],["2014-08-26",10.4133,10.4505,10.3761,10.4319,77200.0],["2014-08-27",10.4505,10.5026,10.4022,10.4319,34500.0],["2014-08-28",10.4468,10.4951,10.3203,10.4654,53600.0],["2014-08-29",10.4319,10.5063,10.4208,10.4319,15700.0],["2014-09-02",10.4951,10.5249,10.3315,10.4877,60600.0],["2014-09-03",10.5026,10.5026,10.3761,10.4579,61900.0],["2014-09-04",10.3873,10.4691,10.2385,10.3203,180700.0],["2014-09-05",10.3687,10.3761,10.3203,10.3315,51500.0],["2014-09-08",10.3724,10.3724,10.2311,10.3278,55200.0],["2014-09-09",10.2794,10.4691,10.2794,10.391,75200.0],["2014-09-10",10.3315,10.4505,10.1902,10.4022,149700.0],["2014-09-11",10.3315,10.4059,10.2385,10.2385,109500.0],["2014-09-12",10.2013,10.2051,9.7327,9.8331,107300.0],["2014-09-15",9.8889,9.8927,9.5096,9.8331,143900.0],["2014-09-16",9.7439,9.9112,9.703,9.7922,46200.0],["2014-09-17",9.8183,9.8592,9.6918,9.7848,31100.0],["2014-09-18",9.7625,9.7848,9.6881,9.7104,41100.0],["2014-09-19",9.6807,9.8183,9.6249,9.8034,73000.0],["2014-09-22",9.7774,9.8183,9.4984,9.5914,115900.0],["2014-09-23",9.4984,9.5505,9.1823,9.3125,177000.0],["2014-09-24",9.2418,9.4241,9.2418,9.3385,143800.0],["2014-09-25",9.279,9.3794,9.2418,9.3274,95500.0],["2014-09-26",9.2976,9.3683,9.279,9.3274,121700.0],["2014-09-29",9.3348,9.4873,9.2827,9.3199,76400.0],["2014-09-30",9.3348,9.4017,9.279,9.2864,90800.0],["2014-10-01",9.3199,9.3869,9.279,9.3162,81900.0],["2014-10-02",9.3608,9.3608,9.279,9.3162,64300.0],["2014-10-03",9.2976,9.4464,9.2641,9.279,91600.0],["2014-10-06",9.279,9.3571,9.279,9.3088,57400.0],["2014-10-07",9.279,9.346,9.2455,9.2864,91900.0],["2014-10-08",9.253,9.3236,9.0373,9.1154,136600.0],["2014-10-09",8.9331,8.9815,8.4869,8.5501,128200.0],["2014-10-10",8.3827,8.6542,8.1856,8.3716,95800.0],["2014-10-13",8.4422,8.5166,8.0257,8.0443,57900.0],["2014-10-14",8.0368,8.048,7.3079,7.412,174900.0],["2014-10-15",7.2782,8.3158,7.2744,8.0331,148700.0],["2014-10-16",7.9848,8.6468,7.9699,8.5092,40700.0],["2014-10-17",8.6617,9.2604,8.6617,9.2604,196800.0],["2014-10-20",9.1712,9.5505,9.1265,9.3645,79500.0],["2014-10-21",9.3199,9.4055,8.6282,8.803,119300.0],["2014-10-22",8.7249,9.1451,8.7249,8.9852,48300.0],["2014-10-23",9.1042,9.3645,9.0484,9.346,44000.0],["2014-10-24",9.3683,10.1976,9.279,9.6732,123100.0],["2014-10-27",9.5468,9.755,9.4464,9.5691,47900.0],["2014-10-28",9.491,9.7067,9.491,9.5691,31800.0],["2014-10-29",9.5468,9.6881,9.16,9.2121,30400.0],["2014-10-30",9.1823,9.6026,9.0373,9.0968,36500.0],["2014-10-31",9.3397,9.3776,9.1082,9.1347,38600.0],["2014-11-03",9.1082,9.2562,8.7287,8.778,33900.0],["2014-11-04",8.7438,8.759,8.3492,8.5731,48400.0],["2014-11-05",8.5199,8.7249,8.3036,8.4858,53200.0],["2014-11-06",8.4782,8.501,8.1822,8.2049,35000.0],["2014-11-07",8.1632,8.907,8.1632,8.7894,36700.0],["2014-11-10",8.6452,8.8729,8.2391,8.482,67200.0],["2014-11-11",8.3909,8.6679,8.3909,8.6224,96300.0],["2014-11-12",8.6376,8.6717,8.3416,8.5655,58900.0],["2014-11-13",8.5503,8.6262,8.5123,8.5123,64500.0],["2014-11-14",8.5123,8.5617,8.4402,8.4934,34300.0],["2014-11-17",8.4934,8.7324,8.444,8.4478,46000.0],["2014-11-18",8.5275,8.7097,8.5161,8.7059,32000.0],["2014-11-19",8.6565,8.797,8.2884,8.3112,45700.0],["2014-11-20",8.2619,9.1044,8.2619,8.7818,64800.0],["2014-11-21",8.9639,9.1044,8.6907,8.7742,36600.0],["2014-11-24",8.7704,8.9146,8.3643,8.4782,48100.0],["2014-11-25",8.482,8.6755,8.3833,8.444,23600.0],["2014-11-26",8.5351,8.7704,8.3757,8.7704,38500.0],["2014-11-28",8.5844,8.7666,8.1594,8.3947,48600.0],["2014-12-01",8.3871,8.3909,7.9317,7.9734,112000.0],["2014-12-02",8.0455,8.1518,7.8937,7.9848,52400.0],["2014-12-03",7.9507,8.5882,7.9279,8.4137,61000.0],["2014-12-04",8.2884,8.6945,8.1594,8.2125,36400.0],["2014-12-05",7.9734,8.1556,7.8899,8.0228,64500.0],["2014-12-08",7.8748,7.9317,7.4042,7.6243,70800.0],["2014-12-09",7.704,7.833,7.4232,7.5825,35800.0],["2014-12-10",7.4877,8.1936,7.4877,7.537,95900.0],["2014-12-11",7.5901,8.3529,7.5332,7.9848,78500.0],["2014-12-12",7.9962,8.2087,7.6357,7.8102,102500.0],["2014-12-15",7.7951,7.9658,7.5977,7.6547,53400.0],["2014-12-16",7.6053,7.9127,7.1271,7.2865,103000.0],["2014-12-17",7.3283,7.7799,7.3283,7.6129,80700.0],["2014-12-18",7.7875,8.4402,7.704,7.7761,63800.0],["2014-12-19",7.7116,8.3188,7.7116,8.1139,54600.0],["2014-12-22",8.0987,8.463,7.9924,8.3567,74400.0],["2014-12-23",8.5389,8.5389,8.1822,8.4478,64100.0],["2014-12-24",8.5199,8.5237,8.315,8.4288,46800.0],["2014-12-26",8.3909,8.3909,7.9696,8.0797,90500.0],["2014-12-29",8.2087,8.9146,8.1594,8.9032,123900.0],["2014-12-30",8.9602,9.0664,8.0645,8.3567,168000.0],["2014-12-31",8.3492,8.5769,8.1328,8.4402,218500.0],["2015-01-02",8.6034,8.8084,8.3833,8.8084,18700.0],["2015-01-05",8.9146,9.0019,8.501,8.5958,90300.0],["2015-01-06",8.5161,8.5731,8.0873,8.1936,26600.0],["2015-01-07",8.1822,8.5199,7.9734,8.3681,57700.0],["2015-01-08",8.5275,8.6983,8.1252,8.4516,62600.0],["2015-01-09",8.3871,8.6907,8.3112,8.5465,51400.0],["2015-01-12",8.649,8.7856,8.1101,8.186,58400.0],["2015-01-13",8.2467,8.315,7.575,7.7078,73100.0],["2015-01-14",7.8292,7.8292,6.9108,7.3055,81300.0],["2015-01-15",7.4497,7.4915,7.2106,7.3776,29100.0],["2015-01-16",7.4763,7.9507,7.4004,7.9165,70800.0],["2015-01-20",7.9734,8.4402,7.9355,8.2846,56000.0],["2015-01-21",8.3567,8.5351,8.1898,8.4744,60100.0],["2015-01-22",8.3833,8.9564,8.1746,8.2884,80000.0],["2015-01-23",8.2732,8.611,8.2732,8.5617,39100.0],["2015-01-26",8.5313,8.7097,8.3378,8.3985,21500.0],["2015-01-27",8.3643,8.6603,8.1328,8.4288,26100.0],["2015-01-28",8.4934,8.5123,7.9013,8.0228,90500.0],["2015-01-29",8.0076,8.2315,7.7533,8.0759,38100.0],["2015-01-30",8.0914,8.2934,8.0409,8.2585,33800.0],["2015-02-02",8.375,8.5498,8.2274,8.2701,17200.0],["2015-02-03",8.3517,8.5459,8.1497,8.5265,58400.0],["2015-02-04",8.5304,8.5304,8.1963,8.5304,22100.0],["2015-02-05",8.5459,9.1597,8.3905,8.7402,64600.0],["2015-02-06",8.8528,9.5365,8.7402,9.047,77200.0],["2015-02-09",9.1597,9.3733,8.8683,9.3423,32500.0],["2015-02-10",9.3617,9.3617,8.8683,8.8683,29200.0],["2015-02-11",8.9655,9.2451,8.8683,9.0626,27000.0],["2015-02-12",9.1286,9.3423,8.9499,9.1403,11800.0],["2015-02-13",9.2218,9.3578,9.1325,9.1325,17200.0],["2015-02-17",9.1325,9.2879,9.1092,9.1092,28300.0],["2015-02-18",9.2218,9.3617,9.0354,9.183,29900.0],["2015-02-19",9.0781,9.2063,8.9538,8.9538,47300.0],["2015-02-20",8.9383,9.0703,8.5809,9.0237,27000.0],["2015-02-23",8.946,9.1208,8.8606,8.9033,27100.0],["2015-02-24",8.9499,9.1286,8.7285,8.7751,23700.0],["2015-02-25",8.8994,8.9926,8.7596,8.9538,40700.0],["2015-02-26",8.8567,9.0431,8.7596,8.7712,35800.0],["2015-02-27",8.7168,8.8917,8.643,8.7207,21000.0],["2015-03-02",8.7984,8.8178,8.6314,8.6314,48800.0],["2015-03-03",8.6935,8.981,8.6353,8.6935,38300.0],["2015-03-04",8.779,8.779,8.3362,8.3828,35000.0],["2015-03-05",8.4721,8.8023,8.3944,8.8023,22900.0],["2015-03-06",8.7168,8.8295,8.3634,8.3672,49100.0],["2015-03-09",8.3517,8.6508,8.2041,8.2896,50000.0],["2015-03-10",8.3129,8.6353,8.1031,8.4061,44000.0],["2015-03-11",8.3478,8.5032,8.0643,8.3478,29000.0],["2015-03-12",8.4139,8.6392,8.3362,8.4721,25300.0],["2015-03-13",8.4682,8.4721,8.0992,8.2429,38800.0],["2015-03-16",8.1458,8.4915,7.8312,8.0409,56300.0],["2015-03-17",8.1419,8.7596,8.0914,8.5382,51200.0],["2015-03-18",8.6197,9.047,8.4372,8.7868,67900.0],["2015-03-19",8.6314,9.0276,8.542,8.8528,38900.0],["2015-03-20",8.8412,9.218,8.3595,8.8062,350900.0],["2015-03-23",8.8178,9.2218,8.8178,9.0121,23900.0],["2015-03-24",9.1092,9.5171,8.9188,9.2723,57300.0],["2015-03-25",9.3345,9.4666,8.8606,9.3423,28700.0],["2015-03-26",9.4083,9.4704,9.2179,9.4394,28900.0],["2015-03-27",9.3306,9.8861,9.3306,9.7268,109900.0],["2015-03-30",9.7929,9.8667,9.552,9.552,15700.0],["2015-03-31",9.5753,9.8278,9.35,9.5171,49600.0],["2015-04-01",9.5714,9.6724,9.2762,9.5171,7300.0],["2015-04-02",9.385,9.6142,9.284,9.4044,26500.0],["2015-04-06",9.4394,9.653,9.4005,9.5132,16900.0],["2015-04-07",9.5598,9.6258,9.3578,9.3811,22500.0],["2015-04-08",9.5171,9.6491,9.2374,9.5753,18600.0],["2015-04-09",9.6142,9.6375,9.5171,9.6375,7200.0],["2015-04-10",9.5676,9.653,9.5676,9.6336,2800.0],["2015-04-13",9.6025,9.8123,9.5792,9.7268,25000.0],["2015-04-14",9.7657,9.7657,9.6491,9.6841,12200.0],["2015-04-15",9.6647,9.9016,9.5559,9.8045,17600.0],["2015-04-16",9.7773,9.8006,9.4005,9.5947,36100.0],["2015-04-17",9.6647,9.9055,9.6336,9.7113,31800.0],["2015-04-20",9.8084,9.9016,9.7385,9.8045,22700.0],["2015-04-21",9.7618,9.9055,9.7579,9.7929,26000.0],["2015-04-22",9.9016,9.9016,9.7773,9.8084,22100.0],["2015-04-23",9.754,10.1075,9.754,10.1075,71400.0],["2015-04-24",10.1075,10.2745,10.0803,10.2629,47500.0],["2015-04-27",10.1619,10.2901,10.0842,10.0842,22200.0],["2015-04-28",10.1541,10.1541,9.7929,9.9249,25700.0],["2015-04-29",9.7812,10.1192,9.4666,9.5481,43700.0],["2015-04-30",9.3895,9.9091,9.2665,9.7584,24700.0],["2015-05-01",9.5957,9.7147,9.5243,9.5442,5700.0],["2015-05-04",9.6552,9.6552,9.2705,9.3181,72500.0],["2015-05-05",9.3617,9.5085,9.2308,9.2824,9900.0],["2015-05-06",9.2467,9.5204,8.9214,9.0245,40600.0],["2015-05-07",8.8698,9.0166,8.5604,8.6516,59800.0],["2015-05-08",8.8024,9.5481,8.6516,9.5481,95900.0],["2015-05-11",9.5442,9.7227,9.1713,9.3101,14800.0],["2015-05-12",9.445,9.445,9.1435,9.1911,19700.0],["2015-05-13",9.2467,9.2824,8.9491,9.0562,43000.0],["2015-05-14",8.9729,9.5402,8.9729,9.3974,59900.0],["2015-05-15",9.3657,9.8139,9.3181,9.5838,24000.0],["2015-05-18",9.9051,10.4248,9.7504,10.2066,98900.0],["2015-05-19",10.286,10.405,9.8377,9.9964,60200.0],["2015-05-20",10.1352,10.2423,9.8853,9.917,48700.0],["2015-05-21",10.044,10.3058,9.9329,10.0321,30900.0],["2015-05-22",10.1154,10.3098,10.0202,10.1908,25400.0],["2015-05-26",10.1908,10.3137,9.8496,9.8496,28000.0],["2015-05-27",9.8179,10.0559,9.6037,9.8218,31800.0],["2015-05-28",9.0562,9.5164,9.0562,9.4252,4210000.0],["2015-05-29",9.4014,9.4609,9.322,9.3617,191900.0],["2015-06-01",9.4014,9.4014,9.1673,9.322,170900.0],["2015-06-02",9.322,9.4014,9.2586,9.322,240600.0],["2015-06-03",9.3141,9.3776,9.2229,9.3458,236600.0],["2015-06-04",9.2824,9.3498,9.2824,9.2943,152600.0],["2015-06-05",9.2625,9.3062,8.9848,9.1832,212300.0],["2015-06-08",9.0721,9.3062,9.0126,9.1515,88200.0],["2015-06-09",9.1277,9.2387,9.1237,9.1792,78700.0],["2015-06-10",9.1316,9.2387,8.9928,9.1237,103500.0],["2015-06-11",9.1237,9.1634,9.0642,9.1237,108600.0],["2015-06-12",9.1237,9.203,9.1197,9.1634,56400.0],["2015-06-15",9.1435,9.2427,9.1435,9.207,67000.0],["2015-06-16",9.207,9.2387,9.207,9.2229,68000.0],["2015-06-17",9.2229,9.4728,9.2229,9.4252,158300.0],["2015-06-18",9.4212,9.4212,9.1158,9.1158,51800.0],["2015-06-19",9.0483,9.3181,8.8182,9.3181,233500.0],["2015-06-22",9.4014,9.4014,9.1991,9.2903,54900.0],["2015-06-23",9.2863,9.3062,9.1237,9.1356,87500.0],["2015-06-24",9.0523,9.1356,8.8817,8.9095,68000.0],["2015-06-25",8.9095,8.9095,8.5604,8.608,96900.0],["2015-06-26",8.5168,8.5168,8.1875,8.2153,133200.0],["2015-06-29",8.0963,8.3303,7.7432,7.8979,276700.0],["2015-06-30",7.886,8.0526,7.5647,7.5846,97700.0],["2015-07-01",7.6123,7.775,7.5489,7.6441,134200.0],["2015-07-02",7.6679,7.8384,7.5846,7.7948,48700.0],["2015-07-06",7.656,7.6917,7.2989,7.4576,91600.0],["2015-07-07",7.3822,7.4457,7.1998,7.3981,128900.0],["2015-07-08",7.2672,7.5052,7.2672,7.4933,69100.0],["2015-07-09",7.6044,7.6441,7.5013,7.5766,75500.0],["2015-07-10",7.5885,7.7631,7.5885,7.6917,35700.0],["2015-07-13",7.6956,7.7869,7.4457,7.4973,119800.0],["2015-07-14",7.4576,7.7432,7.4576,7.5568,63700.0],["2015-07-15",7.5052,7.5965,7.1442,7.1641,49300.0],["2015-07-16",7.176,7.2315,6.7674,7.0371,117000.0],["2015-07-17",6.9459,7.0332,6.3945,6.6444,169700.0],["2015-07-20",6.6048,6.6643,6.5254,6.577,64900.0],["2015-07-21",6.6603,6.8745,6.4262,6.8269,58400.0],["2015-07-22",6.8785,7.057,6.6682,6.7674,101600.0],["2015-07-23",6.8586,6.9181,6.4858,6.5572,138900.0],["2015-07-24",6.5453,6.7039,6.4024,6.4262,120800.0],["2015-07-27",6.5135,6.6286,6.2398,6.3429,102300.0],["2015-07-28",6.3469,6.7,6.3112,6.3588,119600.0],["2015-07-29",6.4937,6.9102,6.4857,6.8388,116100.0],["2015-07-30",6.7979,6.9573,6.5281,6.6058,58400.0],["2015-07-31",6.6467,6.6467,6.3401,6.381,40100.0],["2015-08-03",6.4055,6.4137,5.9272,6.0172,121700.0],["2015-08-04",6.0703,6.0703,5.5675,5.6206,104000.0],["2015-08-05",5.6206,5.8741,5.3059,5.3958,119100.0],["2015-08-06",5.4163,5.915,5.1424,5.8577,154700.0],["2015-08-07",5.7596,6.2052,5.7596,6.1316,147500.0],["2015-08-10",6.2297,6.2338,6.0008,6.1888,76300.0],["2015-08-11",6.0907,6.1725,5.5634,5.7474,93400.0],["2015-08-12",5.543,6.0907,5.5266,6.0212,112700.0],["2015-08-13",6.0662,6.3156,5.7801,6.2461,132700.0],["2015-08-14",6.1153,6.99,6.1153,6.6221,130300.0],["2015-08-17",6.6099,6.8184,6.3483,6.5976,83800.0],["2015-08-18",6.6426,6.6426,6.287,6.3524,71400.0],["2015-08-19",6.336,6.7366,6.2175,6.6876,96500.0],["2015-08-20",6.6344,6.9369,6.6181,6.7938,102400.0],["2015-08-21",6.8429,6.9451,6.4096,6.569,62300.0],["2015-08-24",6.2543,7.2435,6.2543,6.9533,240100.0],["2015-08-25",7.6032,7.6032,7.0881,7.1536,226400.0],["2015-08-26",7.2966,7.3539,6.7652,6.986,118400.0],["2015-08-27",7.0105,7.7585,6.986,7.3947,194100.0],["2015-08-28",7.2762,7.6482,7.2762,7.4479,58400.0],["2015-08-31",7.4969,7.5828,7.1086,7.4928,125500.0],["2015-09-01",7.452,7.5909,7.3539,7.4806,95100.0],["2015-09-02",7.4969,7.546,7.4356,7.5133,117700.0],["2015-09-03",7.4642,7.7177,7.4315,7.5909,134400.0],["2015-09-04",7.6114,7.6482,7.4806,7.5746,52700.0],["2015-09-08",7.5623,7.8853,7.5133,7.8648,96300.0],["2015-09-09",8.012,8.1142,7.6645,7.8035,81200.0],["2015-09-10",7.8321,7.8321,7.4642,7.5787,103900.0],["2015-09-11",7.4356,7.5746,7.3089,7.3539,110300.0],["2015-09-14",7.2271,7.4274,6.8919,7.0759,115000.0],["2015-09-15",6.99,7.3457,6.99,7.1944,80300.0],["2015-09-16",7.1495,7.4029,7.0922,7.2476,29800.0],["2015-09-17",7.2517,7.452,7.223,7.3089,42000.0],["2015-09-18",7.2639,7.685,7.2639,7.5705,66900.0],["2015-09-21",7.7013,7.8362,7.6196,7.6196,120800.0],["2015-09-22",7.5705,7.6359,7.3988,7.5828,80000.0],["2015-09-23",7.7095,7.7095,7.035,7.1822,83100.0],["2015-09-24",7.1168,7.2394,6.9737,7.0064,53200.0],["2015-09-25",7.0759,7.1658,6.7938,6.896,104300.0],["2015-09-28",6.8878,6.9655,6.4627,6.5445,108300.0],["2015-09-29",6.5976,6.5976,5.8659,5.9027,112100.0],["2015-09-30",5.9354,6.1234,5.7024,6.0499,178900.0],["2015-10-01",6.1398,6.5363,6.1398,6.3401,137900.0],["2015-10-02",6.2542,6.708,6.2297,6.2747,218500.0],["2015-10-05",6.381,7.3048,6.381,7.2557,66500.0],["2015-10-06",7.2885,7.5787,7.0882,7.3539,69100.0],["2015-10-07",7.4233,7.5337,7.1454,7.2557,108500.0],["2015-10-08",7.3211,7.5378,7.2557,7.3048,59800.0],["2015-10-09",7.3579,7.3579,7.174,7.2925,47000.0],["2015-10-12",7.3171,7.3171,7.1536,7.2803,73100.0],["2015-10-13",7.268,7.4601,7.0841,7.1863,110900.0],["2015-10-14",7.0432,7.3539,6.8592,7.2149,89400.0],["2015-10-15",7.1576,7.3171,6.9941,7.268,150100.0],["2015-10-16",7.3661,7.3906,7.1781,7.3048,78900.0],["2015-10-19",7.2557,7.4274,7.2108,7.2557,62800.0],["2015-10-20",7.2108,7.3866,7.1454,7.3457,39400.0],["2015-10-21",7.3702,7.4193,7.1536,7.2108,105100.0],["2015-10-22",7.219,7.2966,7.129,7.2598,83000.0],["2015-10-23",7.2762,7.2803,7.08,7.1372,96300.0],["2015-10-26",7.174,7.1944,7.0105,7.0105,157300.0],["2015-10-27",7.0187,7.0227,6.847,6.8592,132500.0],["2015-10-28",6.8511,7.1249,6.7938,6.9737,75300.0],["2015-10-29",6.7081,7.0201,6.7081,6.8008,37600.0],["2015-10-30",6.8514,6.902,6.746,6.8767,63300.0],["2015-11-02",6.8725,7.0665,6.8556,6.9273,50100.0],["2015-11-03",6.9442,7.0412,6.8599,6.9526,56400.0],["2015-11-04",6.9568,6.9906,6.7713,6.8472,53700.0],["2015-11-05",6.7671,6.9189,6.628,6.7797,71600.0],["2015-11-06",6.7249,7.0201,6.7249,6.8008,55700.0],["2015-11-09",6.8177,6.8177,6.6786,6.7502,73400.0],["2015-11-10",6.7081,6.7671,6.3581,6.472,106000.0],["2015-11-11",6.4593,6.4593,6.122,6.2654,84600.0],["2015-11-12",6.1937,6.2105,6.063,6.0967,108300.0],["2015-11-13",6.1136,6.4888,6.0124,6.472,124600.0],["2015-11-16",6.4256,6.5689,6.3033,6.4677,90000.0],["2015-11-17",6.4973,6.5521,6.3075,6.3792,52300.0],["2015-11-18",6.3539,6.4551,6.1557,6.2105,56800.0],["2015-11-19",6.1684,6.2569,5.9028,6.0082,95700.0],["2015-11-20",5.9576,6.0714,5.7636,5.8943,111100.0],["2015-11-23",5.907,6.3075,5.907,6.2485,104300.0],["2015-11-24",6.2401,6.6406,6.219,6.59,77700.0],["2015-11-25",6.5605,6.8514,6.5436,6.7713,64700.0],["2015-11-27",6.7292,6.8093,6.6786,6.7713,13700.0],["2015-11-30",6.7966,7.0201,6.6617,6.7039,99400.0],["2015-12-01",6.6954,6.6954,6.5436,6.6322,77800.0],["2015-12-02",6.6237,6.6954,6.5774,6.6406,52500.0],["2015-12-03",6.6828,6.7966,6.219,6.278,98700.0],["2015-12-04",6.219,6.3244,6.0124,6.0588,119000.0],["2015-12-07",5.966,5.966,5.8395,5.8395,194900.0],["2015-12-08",5.7974,5.9449,5.6962,5.7931,155100.0],["2015-12-09",5.8269,6.1009,5.8269,6.0335,86500.0],["2015-12-10",6.0883,6.1009,5.7678,5.8184,100400.0],["2015-12-11",5.7383,5.7721,5.5359,5.7383,156200.0],["2015-12-14",5.7172,5.7172,5.1438,5.3125,138300.0],["2015-12-15",5.3167,5.3926,5.127,5.1523,147100.0],["2015-12-16",5.1523,5.4811,5.1523,5.3842,123800.0],["2015-12-17",5.3673,5.3968,4.7939,4.8276,356100.0],["2015-12-18",4.8108,4.9162,4.6337,4.8234,227300.0],["2015-12-21",4.9035,4.9878,4.5957,4.6505,327500.0],["2015-12-22",4.7053,4.9625,4.3765,4.6252,728000.0],["2015-12-23",4.6463,5.5359,4.6463,5.4938,334900.0],["2015-12-24",5.557,5.7299,5.3884,5.6582,122000.0],["2015-12-28",5.5865,5.7468,5.4811,5.4811,175800.0],["2015-12-29",5.4854,5.7257,5.4811,5.5317,127600.0],["2015-12-30",5.5233,5.7931,5.5233,5.6456,170200.0],["2015-12-31",5.5781,5.7721,5.5486,5.6877,150400.0],["2016-01-04",5.7046,5.9997,5.6076,5.9744,109800.0],["2016-01-05",6.0377,6.1094,5.9028,6.0166,76300.0],["2016-01-06",5.8606,5.9787,5.8269,5.8648,60700.0],["2016-01-07",5.7299,5.7594,5.4516,5.4938,75000.0],["2016-01-08",5.5444,5.8859,5.498,5.8522,75500.0],["2016-01-11",5.7468,5.8311,5.3462,5.498,140000.0],["2016-01-12",5.3462,5.4137,4.8065,4.9499,174900.0],["2016-01-13",5.0005,5.1523,4.4987,4.5957,101100.0],["2016-01-14",4.6463,4.7644,4.3723,4.7264,299600.0],["2016-01-15",4.5156,4.621,4.4355,4.5915,137900.0],["2016-01-19",4.6379,4.874,4.4271,4.5451,221000.0],["2016-01-20",4.4271,4.4397,4.0813,4.3427,154600.0],["2016-01-21",4.3976,4.68,4.25,4.6337,295800.0],["2016-01-22",4.7686,5.1818,4.7686,5.0722,157100.0],["2016-01-25",5.0722,5.342,4.9541,5.2408,60000.0],["2016-01-26",5.3125,5.5908,5.2282,5.4854,89900.0],["2016-01-27",5.5191,5.6835,5.4263,5.5992,68800.0],["2016-01-28",5.713,6.3244,5.5444,5.6667,159400.0],["2016-01-29",5.713,6.0672,5.6709,5.9407,95400.0],["2016-02-01",5.9407,6.0283,5.6474,5.9932,58700.0],["2016-02-02",5.875,5.9495,5.7174,5.8181,35600.0],["2016-02-03",5.9451,6.0108,5.6211,5.9845,50500.0],["2016-02-04",6.0326,6.1114,5.7262,5.805,62100.0],["2016-02-05",5.8882,6.0195,5.8006,5.8532,36000.0],["2016-02-08",5.7481,5.7481,5.3979,5.5511,60700.0],["2016-02-09",5.5248,5.5336,5.0958,5.1396,80500.0],["2016-02-10",5.1439,5.2315,4.8463,4.8769,71700.0],["2016-02-11",4.8156,4.9601,4.7281,4.9601,57600.0],["2016-02-12",5.0827,5.573,5.0827,5.284,49900.0],["2016-02-16",5.6693,5.6693,5.3847,5.6036,53200.0],["2016-02-17",5.6649,5.9451,5.6036,5.8094,84400.0],["2016-02-18",6.0283,6.1071,5.9144,5.9495,84300.0],["2016-02-19",5.932,6.5624,5.8663,6.5448,121400.0],["2016-02-22",6.8863,7.2672,6.7506,7.0571,353200.0],["2016-02-23",7.1008,7.1008,6.6149,6.79,113800.0],["2016-02-24",6.7375,6.987,6.3478,6.9826,115500.0],["2016-02-25",6.9783,6.9783,6.5886,6.9607,88000.0],["2016-02-26",6.9826,7.1446,6.9126,7.0527,58500.0],["2016-02-29",6.917,7.2584,6.7856,6.9389,114900.0],["2016-03-01",7.0833,7.2103,6.9695,7.149,60800.0],["2016-03-02",7.0395,7.3504,7.0395,7.2935,86500.0],["2016-03-03",7.2672,7.4905,7.2147,7.4817,61500.0],["2016-03-04",7.5167,7.5167,7.0483,7.0483,84200.0],["2016-03-07",7.114,7.5036,7.0833,7.5036,75400.0],["2016-03-08",7.3197,7.3591,7.0264,7.0483,64500.0],["2016-03-09",7.0527,7.2584,7.0045,7.0614,51100.0],["2016-03-10",7.0789,7.0789,6.8776,6.9301,59300.0],["2016-03-11",7.022,7.2278,6.9301,6.9432,36700.0],["2016-03-14",6.9914,7.1971,6.9082,7.1402,38500.0],["2016-03-15",7.1446,7.3372,6.8732,7.3285,84700.0],["2016-03-16",7.3723,7.5736,7.3285,7.4379,52700.0],["2016-03-17",7.4817,7.6962,7.4554,7.6393,70200.0],["2016-03-18",7.6612,7.7488,7.1928,7.4335,127400.0],["2016-03-21",7.3985,7.416,7.1928,7.3635,43000.0],["2016-03-22",7.311,7.4117,7.2234,7.3547,20400.0],["2016-03-23",7.3416,7.3635,7.022,7.0264,33700.0],["2016-03-24",6.9958,7.2716,6.8732,7.1665,53200.0],["2016-03-28",7.1359,7.1928,7.0264,7.0702,46100.0],["2016-03-29",7.1183,7.3635,7.1096,7.3372,28600.0],["2016-03-30",7.4379,7.4467,7.2891,7.3197,33800.0],["2016-03-31",7.3153,7.3153,7.0921,7.1796,76100.0],["2016-04-01",7.0746,7.3329,7.0352,7.3066,78800.0],["2016-04-04",7.2978,7.3547,7.0965,7.1753,67600.0],["2016-04-05",7.1052,7.2059,7.0352,7.1359,16700.0],["2016-04-06",7.1052,7.2847,7.0921,7.2234,39700.0],["2016-04-07",7.1709,7.3635,7.1446,7.2716,57100.0],["2016-04-08",7.4117,7.4642,7.3329,7.3329,33700.0],["2016-04-11",7.4248,7.4729,7.3635,7.4335,36500.0],["2016-04-12",7.4423,7.4729,7.3591,7.4335,57500.0],["2016-04-13",7.4423,7.5474,7.3372,7.4686,66100.0],["2016-04-14",7.5255,7.5299,7.2365,7.3416,64300.0],["2016-04-15",7.3066,7.4423,7.2234,7.2541,53700.0],["2016-04-18",7.381,7.8363,7.3372,7.8363,212800.0],["2016-04-19",7.8801,8.2434,7.8801,8.1865,152000.0],["2016-04-20",8.1778,8.3835,7.972,8.2872,125000.0],["2016-04-21",8.3222,8.4492,8.169,8.3792,96000.0],["2016-04-22",8.3616,8.3835,8.1865,8.3616,58400.0],["2016-04-25",8.3135,8.5499,8.3135,8.493,87100.0],["2016-04-26",8.5368,8.5586,8.3616,8.5543,55300.0],["2016-04-27",8.5718,8.7119,8.4142,8.7031,70500.0],["2016-04-28",8.725,8.7557,8.5455,8.6593,92600.0],["2016-04-29",8.6462,8.6462,8.3398,8.4054,130700.0],["2016-05-02",8.4369,8.5494,8.1309,8.4279,115000.0],["2016-05-03",8.4279,8.4279,7.9285,8.4054,98400.0],["2016-05-04",8.3649,8.3919,7.8835,8.1714,65600.0],["2016-05-05",8.1714,8.1714,7.6675,7.7395,181300.0],["2016-05-06",7.7395,8.0275,7.7305,7.9465,22300.0],["2016-05-09",7.9465,7.96,7.672,7.753,59600.0],["2016-05-10",7.7665,8.1399,7.762,8.1399,38800.0],["2016-05-11",8.1804,8.2884,7.87,8.2074,73700.0],["2016-05-12",8.3244,8.3874,8.1219,8.1444,60400.0],["2016-05-13",8.0994,8.3829,8.0185,8.1039,60400.0],["2016-05-16",8.1759,8.3379,8.1489,8.1894,37300.0],["2016-05-17",8.1174,8.6214,8.1174,8.3874,61200.0],["2016-05-18",8.4369,8.4864,8.1039,8.2344,41500.0],["2016-05-19",8.1264,8.4189,8.1084,8.2524,23800.0],["2016-05-20",8.2659,8.2974,8.1894,8.2659,21000.0],["2016-05-23",8.1804,8.4594,8.1309,8.2254,41300.0],["2016-05-24",8.3244,8.4999,8.2344,8.4999,66100.0],["2016-05-25",8.4369,8.5359,8.2614,8.2839,68700.0],["2016-05-26",8.3829,8.4414,8.1984,8.2974,54100.0],["2016-05-27",8.2614,8.4729,8.1624,8.3379,41700.0],["2016-05-31",8.3424,8.3964,8.2434,8.3334,17100.0],["2016-06-01",8.2659,8.4414,8.2659,8.3649,21500.0],["2016-06-02",8.3244,8.4369,8.2839,8.3919,27800.0],["2016-06-03",8.3694,8.4369,8.3064,8.3784,34400.0],["2016-06-06",8.3784,8.5854,8.3784,8.5494,31700.0],["2016-06-07",8.5494,8.7384,8.5269,8.7069,43400.0],["2016-06-08",8.7744,8.8689,8.4504,8.5539,57500.0],["2016-06-09",8.4774,8.4999,8.2344,8.3469,78800.0],["2016-06-10",8.2344,8.2659,8.1264,8.1939,43600.0],["2016-06-13",8.2119,8.2119,7.843,7.951,68000.0],["2016-06-14",7.879,7.879,7.4515,7.699,104300.0],["2016-06-15",7.7125,7.9645,7.6,7.924,49900.0],["2016-06-16",7.852,8.1264,7.699,8.0454,36000.0],["2016-06-17",8.0769,8.0769,7.915,7.9465,26900.0],["2016-06-20",8.0724,8.1984,8.0095,8.0364,18400.0],["2016-06-21",8.0275,8.3199,7.7935,8.2344,50600.0],["2016-06-22",8.2974,8.2974,7.9285,8.1939,36200.0],["2016-06-23",8.2074,8.2434,8.1444,8.1444,12800.0],["2016-06-24",7.807,8.2614,7.807,8.0724,65500.0],["2016-06-27",8.0544,8.0724,7.654,7.8655,77200.0],["2016-06-28",7.9645,8.2164,7.9645,8.1219,32900.0],["2016-06-29",8.2344,8.5674,8.1894,8.2839,81800.0],["2016-06-30",8.3244,8.4369,8.0994,8.3514,41900.0],["2016-07-01",8.3784,8.6484,8.3784,8.5044,42400.0],["2016-07-05",8.4819,8.4819,8.1579,8.2524,41600.0],["2016-07-06",8.1624,8.4414,8.0994,8.3784,27700.0],["2016-07-07",8.3424,8.5269,8.1894,8.2884,42000.0],["2016-07-08",8.3289,8.3289,8.0994,8.1804,59400.0],["2016-07-11",8.1939,8.4009,8.0994,8.1984,64400.0],["2016-07-12",8.3019,8.4729,8.2389,8.4414,63600.0],["2016-07-13",8.4549,8.4549,8.2299,8.4414,48900.0],["2016-07-14",8.5494,8.5494,8.1984,8.2839,49400.0],["2016-07-15",8.3289,8.4504,8.1489,8.3199,54400.0],["2016-07-18",8.3424,8.4504,8.3064,8.4234,71100.0],["2016-07-19",8.4009,8.5089,8.3514,8.4369,73300.0],["2016-07-20",8.4639,8.6889,8.4189,8.5134,69800.0],["2016-07-21",8.5764,8.7429,8.3874,8.5404,128500.0],["2016-07-22",8.6169,8.7159,8.5539,8.6664,46000.0],["2016-07-25",8.6304,8.6529,8.5494,8.6124,69800.0],["2016-07-26",8.6529,8.7924,8.6124,8.6799,51300.0],["2016-07-27",8.6619,8.7744,8.5989,8.6979,38500.0],["2016-07-28",8.7294,8.8329,8.6709,8.7294,36700.0],["2016-07-29",8.6844,8.9769,8.6799,8.8689,140700.0],["2016-08-01",8.8689,8.9197,8.5777,8.5962,139400.0],["2016-08-02",8.684,8.684,8.3929,8.5361,37100.0],["2016-08-03",8.5408,8.7071,8.3975,8.6239,23800.0],["2016-08-04",8.6193,8.8227,8.6193,8.721,39100.0],["2016-08-05",8.7811,8.7811,8.4761,8.6286,48000.0],["2016-08-08",8.7487,8.758,8.6655,8.6979,31200.0],["2016-08-09",8.6055,8.7533,8.4668,8.5916,44300.0],["2016-08-10",8.6609,8.721,8.5592,8.6193,30200.0],["2016-08-11",8.7302,8.8966,8.7164,8.8134,62800.0],["2016-08-12",8.8689,9.063,8.7025,8.9428,72700.0],["2016-08-15",9.0538,9.1693,8.9475,9.1046,56500.0],["2016-08-16",9.0954,9.1693,8.9059,8.9197,62400.0],["2016-08-17",9.0538,9.0538,8.7164,8.855,49300.0],["2016-08-18",8.8828,9.0445,8.8458,8.8596,33300.0],["2016-08-19",8.8458,8.8643,8.5546,8.6563,63800.0],["2016-08-22",8.6563,8.7487,8.5176,8.5592,90000.0],["2016-08-23",8.5962,8.855,8.5546,8.8504,63000.0],["2016-08-24",8.7164,8.8319,8.5408,8.587,42100.0],["2016-08-25",8.5223,8.6239,8.4714,8.5269,33900.0],["2016-08-26",8.5223,8.6055,8.4252,8.4529,51600.0],["2016-08-29",8.4899,8.7765,8.4345,8.4761,52700.0],["2016-08-30",8.9659,8.9659,8.4714,8.5546,37500.0],["2016-08-31",8.5084,8.6655,8.5038,8.6055,31600.0],["2016-09-01",8.5731,8.8273,8.5685,8.8042,59000.0],["2016-09-02",8.8042,8.8966,8.7441,8.8643,52100.0],["2016-09-06",8.8966,8.9475,8.8042,8.9382,56000.0],["2016-09-07",8.9613,9.197,8.9059,9.1,51900.0],["2016-09-08",9.0954,9.2386,9.0214,9.197,58100.0],["2016-09-09",9.1323,9.1508,8.6702,8.758,69900.0],["2016-09-12",8.6286,9.1369,8.5084,8.8689,49400.0],["2016-09-13",8.758,8.8458,8.6702,8.7765,38500.0],["2016-09-14",8.7349,8.8273,8.6424,8.6609,46900.0],["2016-09-15",8.6655,8.9706,8.6563,8.8227,67800.0],["2016-09-16",8.7811,8.9613,8.6748,8.7811,27600.0],["2016-09-19",8.8643,8.9798,8.5685,8.5731,78500.0],["2016-09-20",8.6239,8.7534,8.5731,8.6147,34300.0],["2016-09-21",8.7302,8.8597,8.6101,8.7256,37000.0],["2016-09-22",8.8412,8.9983,8.7302,8.9382,49500.0],["2016-09-23",8.855,9.0122,8.8458,8.9706,56200.0],["2016-09-26",9.0075,9.5899,8.9752,9.4605,317000.0],["2016-09-27",9.4605,9.4928,9.2201,9.3126,107400.0],["2016-09-28",9.3403,9.7054,9.3079,9.6638,181500.0],["2016-09-29",9.6962,9.7008,9.5159,9.5714,76200.0],["2016-09-30",9.6684,9.7008,9.5205,9.6546,68200.0],["2016-10-03",9.5852,9.6823,9.3449,9.368,81400.0],["2016-10-04",9.5436,9.5436,9.3033,9.4235,29100.0],["2016-10-05",9.4743,9.5575,9.3357,9.4789,26900.0],["2016-10-06",9.5113,9.6407,9.4327,9.5483,33500.0],["2016-10-07",9.5483,9.6037,9.3403,9.4789,37000.0],["2016-10-10",9.4743,9.6546,9.368,9.5852,134500.0],["2016-10-11",9.4882,9.7424,9.2987,9.6084,108500.0],["2016-10-12",9.6037,9.7193,9.3403,9.5298,104200.0],["2016-10-13",9.3958,9.6869,9.2525,9.405,90500.0],["2016-10-14",9.442,9.7655,9.4281,9.71,74100.0],["2016-10-17",9.7285,9.8209,9.5436,9.6592,92500.0],["2016-10-18",9.7747,9.7747,9.3588,9.4281,113800.0],["2016-10-19",9.405,9.7054,9.3819,9.6361,83100.0],["2016-10-20",9.6361,9.6823,9.5205,9.5899,50600.0],["2016-10-21",9.613,9.613,9.3819,9.3819,192600.0],["2016-10-24",9.5437,9.6962,9.4281,9.613,84500.0],["2016-10-25",9.7054,9.7516,9.5437,9.7054,81900.0],["2016-10-26",9.7054,9.7285,9.4512,9.4512,75500.0],["2016-10-27",9.4743,9.6361,9.4743,9.5899,93200.0],["2016-10-28",9.5519,9.5993,9.3386,9.386,62800.0],["2016-10-31",9.4334,9.4334,9.2675,9.2912,68500.0],["2016-11-01",9.3623,9.4003,9.0068,9.0068,47600.0],["2016-11-02",8.9831,9.386,8.9594,9.1964,90000.0],["2016-11-03",9.2438,9.3386,9.0068,9.2912,39600.0],["2016-11-04",9.3149,9.386,9.2201,9.386,70900.0],["2016-11-07",9.7179,10.0023,9.5519,9.7416,147200.0],["2016-11-08",9.8127,10.1824,9.8127,9.9312,92900.0],["2016-11-09",10.5474,10.5474,9.7653,10.3578,154700.0],["2016-11-10",10.4763,10.4763,9.9075,10.0023,115200.0],["2016-11-11",9.9312,10.1919,9.8221,10.0734,52500.0],["2016-11-14",10.1919,10.5379,10.0355,10.1919,75700.0],["2016-11-15",10.4289,10.4289,10.1445,10.1919,72100.0],["2016-11-16",10.3104,10.3341,10.0497,10.1682,56700.0],["2016-11-17",10.2393,10.3578,10.1208,10.1208,40000.0],["2016-11-18",10.2156,10.3341,10.1445,10.2393,68200.0],["2016-11-21",10.3578,10.5237,10.2867,10.3815,82000.0],["2016-11-22",10.4289,10.4289,10.2156,10.3578,70700.0],["2016-11-23",10.3815,10.5948,10.3246,10.4289,69800.0],["2016-11-25",10.5474,10.5711,10.3957,10.5474,26000.0],["2016-11-28",10.5474,10.5474,10.2156,10.263,78500.0],["2016-11-29",10.2393,10.5237,10.1161,10.3815,67100.0],["2016-11-30",10.4289,10.538,10.2156,10.3341,60200.0],["2016-12-01",10.4289,10.5,10.0734,10.0971,53200.0],["2016-12-02",10.1682,10.5948,10.0971,10.5948,60900.0],["2016-12-05",10.5948,10.7844,10.3815,10.737,51000.0],["2016-12-06",10.737,10.8319,10.5237,10.6185,37700.0],["2016-12-07",10.5948,10.903,10.3199,10.8319,87000.0],["2016-12-08",10.9267,10.9646,10.4289,10.4526,74800.0],["2016-12-09",10.4763,10.6422,10.3341,10.3815,78000.0],["2016-12-12",10.3815,10.5,10.2867,10.3104,57700.0],["2016-12-13",10.3578,10.4905,10.3104,10.4052,26300.0],["2016-12-14",10.4526,10.737,10.3815,10.4289,65900.0],["2016-12-15",10.5569,10.6091,10.3104,10.4763,35400.0],["2016-12-16",10.5711,10.6659,10.3578,10.3578,48700.0],["2016-12-19",10.4526,10.5854,10.3863,10.4526,27300.0],["2016-12-20",10.5474,10.7607,10.3104,10.5711,72100.0],["2016-12-21",10.5948,10.8603,10.5474,10.737,85900.0],["2016-12-22",10.737,10.9267,10.737,10.9267,44200.0],["2016-12-23",10.9267,11.0215,10.8935,10.9267,36400.0],["2016-12-27",10.9267,11.2111,10.903,11.0926,63200.0],["2016-12-28",11.1637,11.3533,10.9504,11.0926,88500.0],["2016-12-29",11.0689,11.2822,11.0452,11.2585,50300.0],["2016-12-30",11.0689,11.2585,11.0689,11.1874,59400.0],["2017-01-03",11.2585,11.614,11.1874,11.614,153500.0],["2017-01-04",11.614,11.6946,11.377,11.4718,65200.0],["2017-01-05",10.4763,10.6659,10.3815,10.4763,2803300.0],["2017-01-06",10.5711,10.6659,10.4905,10.5711,275500.0],["2017-01-09",10.5711,10.6422,10.5237,10.5474,154900.0],["2017-01-10",10.5711,10.5948,10.4763,10.5237,111600.0],["2017-01-11",10.5237,10.5948,10.4763,10.5,107300.0],["2017-01-12",10.5237,10.5237,10.4289,10.5,99000.0],["2017-01-13",10.4763,10.6185,10.4668,10.5474,206100.0],["2017-01-17",10.5948,10.6185,10.4621,10.5,125800.0],["2017-01-18",10.5,10.5237,10.4289,10.4289,111600.0],["2017-01-19",10.4289,10.5617,10.4289,10.5474,90000.0],["2017-01-20",10.6185,10.6185,10.4763,10.5,83100.0],["2017-01-23",10.4526,10.5854,10.4526,10.5,117600.0],["2017-01-24",10.5237,10.5948,10.4289,10.5711,98400.0],["2017-01-25",10.6185,10.6185,10.5237,10.5948,105300.0],["2017-01-26",10.5948,10.6659,10.5474,10.6185,130100.0],["2017-01-27",10.6422,10.6659,10.5474,10.6422,112900.0],["2017-01-30",10.6422,10.6659,10.4763,10.6185,301100.0],["2017-01-31",10.6525,10.6525,10.5069,10.5797,109600.0],["2017-02-01",10.5797,10.7496,10.5069,10.7253,125500.0],["2017-02-02",10.7738,10.7932,10.6525,10.7253,55400.0],["2017-02-03",10.8224,10.8224,10.5554,10.5797,109900.0],["2017-02-06",10.5312,10.604,10.3613,10.4099,191500.0],["2017-02-07",10.4827,10.57,10.1915,10.3613,170000.0],["2017-02-08",10.3128,10.3613,10.1915,10.3128,77900.0],["2017-02-09",10.3371,10.5749,10.3128,10.3128,149600.0],["2017-02-10",10.3128,10.4826,10.2885,10.3856,106200.0],["2017-02-13",10.4584,10.4826,10.3613,10.3856,58600.0],["2017-02-14",10.3128,10.6282,10.3128,10.5554,78200.0],["2017-02-15",10.6768,10.8466,10.604,10.7738,235000.0],["2017-02-16",10.7981,10.9922,10.7738,10.8709,171400.0],["2017-02-17",10.9194,10.9437,10.7253,10.7253,93300.0],["2017-02-21",10.7738,11.2591,10.7738,10.9922,167000.0],["2017-02-22",10.9437,11.2106,10.9194,10.968,151500.0],["2017-02-23",11.0893,11.0893,10.9194,10.9922,65100.0],["2017-02-24",10.9194,10.9922,10.7981,10.8952,71500.0],["2017-02-27",10.8709,11.0165,10.7981,10.8709,56400.0],["2017-02-28",10.8709,10.8952,10.6768,10.701,90200.0],["2017-03-01",10.7738,10.9194,10.7447,10.8952,60500.0],["2017-03-02",10.8466,11.1136,10.8466,11.0165,66300.0],["2017-03-03",11.0408,11.1378,10.9437,11.0165,35100.0],["2017-03-06",10.968,11.0165,10.8709,10.9922,42800.0],["2017-03-07",11.0408,11.0408,10.7738,10.8466,45600.0],["2017-03-08",10.7981,10.9194,10.7981,10.9194,36600.0],["2017-03-09",10.8466,10.8612,10.5554,10.7253,126300.0],["2017-03-10",10.7496,10.7981,10.604,10.6768,71600.0],["2017-03-13",10.6768,10.7738,10.4584,10.604,70600.0],["2017-03-14",10.5797,10.6525,10.4341,10.6282,70500.0],["2017-03-15",10.6768,10.6768,10.5554,10.6282,58200.0],["2017-03-16",10.6282,10.7981,10.5554,10.604,49400.0],["2017-03-17",10.6282,10.803,10.5797,10.6282,77000.0],["2017-03-20",10.604,10.8709,10.5554,10.7738,65500.0],["2017-03-21",10.8466,10.8466,10.6282,10.701,87700.0],["2017-03-22",10.6282,10.7496,10.6282,10.6768,48400.0],["2017-03-23",10.6525,10.8952,10.604,10.8466,44100.0],["2017-03-24",10.8709,10.8952,10.7253,10.7738,16000.0],["2017-03-27",10.6768,10.8709,10.6768,10.701,51000.0],["2017-03-28",10.701,10.9922,10.6768,10.9194,75400.0],["2017-03-29",10.8952,11.0408,10.8612,10.9437,45400.0],["2017-03-30",10.9194,11.0408,10.9194,10.968,34300.0],["2017-03-31",10.968,11.5261,10.968,11.3077,148000.0],["2017-04-03",11.3805,11.4047,11.0165,11.1136,77000.0],["2017-04-04",11.0893,11.1621,10.9194,10.968,49200.0],["2017-04-05",10.968,11.1378,10.9194,10.968,19800.0],["2017-04-06",10.968,11.1136,10.9437,10.9922,16300.0],["2017-04-07",11.065,11.1136,10.9922,11.1136,25100.0],["2017-04-10",11.1136,11.2106,11.1136,11.1136,37900.0],["2017-04-11",11.1378,11.2106,11.0893,11.1136,35300.0],["2017-04-12",11.1378,11.1621,10.9922,11.0408,23800.0],["2017-04-13",11.0165,11.0893,10.9194,10.9437,37200.0],["2017-04-17",10.9437,11.0893,10.9437,11.0165,37500.0],["2017-04-18",10.9922,11.1135,10.968,11.0408,49200.0],["2017-04-19",11.0893,11.1524,11.0165,11.1136,43400.0],["2017-04-20",11.1621,11.2834,11.065,11.2349,69500.0],["2017-04-21",11.2591,11.2834,11.1621,11.2349,36900.0],["2017-04-24",11.4775,11.8415,11.3319,11.5989,271100.0],["2017-04-25",11.6717,11.7347,11.5261,11.6231,95100.0],["2017-04-26",11.7687,11.8512,11.6474,11.8172,87900.0],["2017-04-27",11.8172,11.8367,11.6474,11.6474,92100.0],["2017-04-28",11.8061,11.9797,11.6573,11.8805,76900.0],["2017-05-01",11.8805,11.9797,11.7565,11.8061,45900.0],["2017-05-02",11.7069,11.7615,11.6077,11.6325,73000.0],["2017-05-03",11.6077,11.6077,11.4341,11.4738,34800.0],["2017-05-04",11.4589,11.4589,11.0868,11.1365,111400.0],["2017-05-05",11.0868,11.3349,11.0868,11.3101,43000.0],["2017-05-08",11.3349,11.3746,11.1613,11.2853,28100.0],["2017-05-09",11.2605,11.2605,11.1117,11.2605,53400.0],["2017-05-10",11.2853,11.2853,11.1117,11.1365,49900.0],["2017-05-11",11.1613,11.2605,11.1265,11.2605,52300.0],["2017-05-12",11.2109,11.2853,11.1861,11.1861,25900.0],["2017-05-15",11.2357,11.2605,11.062,11.0868,49000.0],["2017-05-16",11.1861,11.4093,11.062,11.3845,91300.0],["2017-05-17",11.3101,11.315,11.0868,11.1116,74500.0],["2017-05-18",11.0372,11.2357,11.0372,11.062,61700.0],["2017-05-19",11.062,11.3101,11.062,11.1613,56400.0],["2017-05-22",11.1613,11.4589,11.1613,11.3349,42700.0],["2017-05-23",11.3845,11.3845,11.1613,11.1613,22200.0],["2017-05-24",11.2853,11.2853,11.0769,11.0868,26300.0],["2017-05-25",11.0868,11.2853,11.062,11.2853,39500.0],["2017-05-26",11.1861,11.2357,11.062,11.1116,37600.0],["2017-05-30",11.062,11.0769,10.8636,10.938,50500.0],["2017-05-31",10.9628,10.9628,10.3428,10.5164,304800.0],["2017-06-01",10.6404,10.938,10.5908,10.7892,40100.0],["2017-06-02",10.7892,10.7991,10.6404,10.6404,38600.0],["2017-06-05",10.6404,10.8388,10.6404,10.7644,37600.0],["2017-06-06",10.7396,10.8636,10.6652,10.8388,22700.0],["2017-06-07",10.7892,10.8388,10.69,10.7396,56900.0],["2017-06-08",10.7396,10.9628,10.69,10.69,70400.0],["2017-06-09",10.69,10.8388,10.69,10.7644,28800.0],["2017-06-12",10.9628,11.5829,10.9628,11.5829,238400.0],["2017-06-13",11.5333,11.8309,11.5085,11.7317,119800.0],["2017-06-14",11.7317,11.7813,11.3845,11.6821,116000.0],["2017-06-15",11.6573,11.697,11.2605,11.4093,104000.0],["2017-06-16",11.5085,11.7317,11.4093,11.7317,600200.0],["2017-06-19",11.7565,11.7565,11.4093,11.4093,72000.0],["2017-06-20",11.3597,11.3845,11.1116,11.2853,65800.0],["2017-06-21",11.2109,11.3845,11.062,11.0868,91600.0],["2017-06-22",11.0868,11.2605,11.0868,11.2109,34400.0],["2017-06-23",11.1861,11.3349,11.1712,11.2853,50500.0],["2017-06-26",11.2357,11.2853,11.1116,11.2853,46500.0],["2017-06-27",11.2853,11.3845,11.2109,11.2357,21400.0],["2017-06-28",11.2357,11.325,11.1365,11.2357,30300.0],["2017-06-29",11.1861,11.3101,11.1861,11.2357,40800.0],["2017-06-30",11.2109,11.4093,11.2109,11.3845,35200.0],["2017-07-03",11.3845,11.4093,11.3101,11.3597,18200.0],["2017-07-05",11.3349,11.3349,11.1117,11.2605,67100.0],["2017-07-06",11.2357,11.325,11.1365,11.2109,16700.0],["2017-07-07",11.1861,11.3101,11.1365,11.2109,29700.0],["2017-07-10",11.2853,11.2853,11.1365,11.1613,26900.0],["2017-07-11",11.1613,11.2853,10.9678,11.2605,43600.0],["2017-07-12",11.3349,11.4341,11.2853,11.4341,43500.0],["2017-07-13",11.3597,11.4341,11.3101,11.3845,22900.0],["2017-07-14",11.4093,11.4341,11.3349,11.3845,27000.0],["2017-07-17",11.5333,11.6077,11.3101,11.4341,199500.0],["2017-07-18",11.5333,11.6871,11.4341,11.6573,77900.0],["2017-07-19",11.6573,11.7317,11.5581,11.5829,77000.0],["2017-07-20",11.5829,11.6871,11.3845,11.5829,57500.0],["2017-07-21",11.5581,11.6325,11.4837,11.5829,24600.0],["2017-07-24",11.6325,11.7317,11.5085,11.6077,69000.0],["2017-07-25",11.8805,11.9053,11.6573,11.7813,76100.0],["2017-07-26",11.8309,11.8309,11.6325,11.7069,57800.0],["2017-07-27",11.8309,11.8309,11.5581,11.6325,45400.0],["2017-07-28",11.6325,11.8309,11.6325,11.7069,82900.0],["2017-07-31",11.8185,11.8185,11.6663,11.6663,60200.0],["2017-08-01",11.6663,11.7171,11.5649,11.6917,44200.0],["2017-08-02",11.6663,11.6917,11.5649,11.5649,41100.0],["2017-08-03",11.5649,11.6816,11.3113,11.3113,69100.0],["2017-08-04",11.3874,11.5649,11.3113,11.4888,43400.0],["2017-08-07",11.5142,11.6004,11.362,11.4634,30000.0],["2017-08-08",11.3874,11.5903,11.362,11.4888,35100.0],["2017-08-09",11.5649,11.7678,11.3874,11.6156,59700.0],["2017-08-10",11.7171,12.0721,11.6663,11.7931,60900.0],["2017-08-11",11.641,11.8439,11.5395,11.641,50100.0],["2017-08-14",11.7678,11.7931,11.646,11.7424,30800.0],["2017-08-15",11.7931,11.7931,11.5142,11.6156,45300.0],["2017-08-16",11.641,11.783,11.5903,11.641,28500.0],["2017-08-17",11.6663,11.6663,11.3874,11.4127,41700.0],["2017-08-18",11.3874,11.4888,11.3772,11.4381,27800.0],["2017-08-21",11.6156,11.6663,11.4381,11.4888,80300.0],["2017-08-22",11.5903,11.6156,11.5142,11.5395,37400.0],["2017-08-23",11.5142,11.8439,11.4634,11.7931,44500.0],["2017-08-24",11.8439,11.8439,11.6917,11.6917,14800.0],["2017-08-25",11.8692,11.92,11.8439,11.8692,46800.0],["2017-08-28",11.9453,11.996,11.7171,11.92,36600.0],["2017-08-29",11.92,11.925,11.7678,11.92,61500.0],["2017-08-30",11.92,11.92,11.6663,11.7171,30100.0],["2017-08-31",11.8946,11.9453,11.7171,11.9453,21600.0],["2017-09-01",11.9707,11.996,11.7931,11.996,23300.0],["2017-09-05",11.996,12.0265,11.8692,11.8946,22300.0],["2017-09-06",11.8946,11.996,11.8946,11.996,23700.0],["2017-09-07",11.92,11.996,11.7171,11.8439,35900.0],["2017-09-08",11.8185,11.8185,11.6663,11.7171,17400.0],["2017-09-11",11.7678,11.8185,11.5903,11.6156,51000.0],["2017-09-12",11.7424,11.8692,11.6663,11.8692,33200.0],["2017-09-13",11.8692,11.92,11.7931,11.8439,21700.0],["2017-09-14",11.8692,11.92,11.8185,11.8692,21900.0],["2017-09-15",11.8692,11.9707,11.6663,11.8692,143600.0],["2017-09-18",11.8946,11.9453,11.7424,11.7931,38900.0],["2017-09-19",11.8439,11.8946,11.7931,11.8946,14100.0],["2017-09-20",11.9707,11.996,11.8692,11.8692,28100.0],["2017-09-21",11.9453,11.9707,11.5903,11.7424,41400.0],["2017-09-22",11.7931,11.996,11.7678,11.8692,27000.0],["2017-09-25",11.8439,11.9859,11.7931,11.92,30100.0],["2017-09-26",11.92,12.0975,11.8692,12.0214,42200.0],["2017-09-27",12.1228,12.1228,11.8185,12.0721,28300.0],["2017-09-28",12.1482,12.1482,11.8439,11.92,26700.0],["2017-09-29",11.8692,12.0366,11.8185,11.92,45400.0],["2017-10-02",11.8946,12.0214,11.7678,11.8439,50900.0],["2017-10-03",11.8946,11.8946,11.6156,11.6765,81100.0],["2017-10-04",11.6663,11.8692,11.6663,11.8692,35300.0],["2017-10-05",11.7931,12.0468,11.7424,12.0468,39200.0],["2017-10-06",11.996,11.996,11.7931,11.8946,25900.0],["2017-10-09",11.8439,11.996,11.7424,11.8946,27200.0],["2017-10-10",12.0214,12.0214,11.8692,11.9453,18400.0],["2017-10-11",11.9707,11.9707,11.8692,11.8946,9500.0],["2017-10-12",11.9453,11.996,11.7931,11.8946,32200.0],["2017-10-13",11.9453,11.9707,11.8439,11.9707,29800.0],["2017-10-16",11.9707,12.0721,11.9504,11.996,60700.0],["2017-10-17",12.0468,12.0468,11.9453,11.9453,17800.0],["2017-10-18",11.9453,12.0214,11.8489,11.8946,24000.0],["2017-10-19",11.8439,11.9707,11.6663,11.8946,59800.0],["2017-10-20",11.92,12.0214,11.8692,11.8692,29800.0],["2017-10-23",11.8692,12.0721,11.8692,12.0721,84900.0],["2017-10-24",12.0975,12.0975,11.8692,11.8946,39600.0],["2017-10-25",11.9707,11.9707,11.6663,11.7881,77600.0],["2017-10-26",11.7678,11.9047,11.7678,11.8439,36900.0],["2017-10-27",11.9453,11.996,11.8692,11.996,56000.0],["2017-10-30",11.92,12.0417,11.8185,11.8692,33100.0],["2017-10-31",11.92,11.9453,11.8439,11.8692,77600.0],["2017-11-01",12.0612,12.0612,11.6721,11.9315,156800.0],["2017-11-02",11.8537,11.9885,11.8018,11.9315,52100.0],["2017-11-03",11.9055,12.1649,11.7759,12.0352,74600.0],["2017-11-06",12.0352,12.1649,12.0352,12.0612,68900.0],["2017-11-07",11.2571,11.3349,11.0496,11.1274,1364800.0],["2017-11-08",11.2571,11.2571,10.8421,10.9199,486400.0],["2017-11-09",10.9199,11.1015,10.894,10.9199,143000.0],["2017-11-10",10.9458,11.0237,10.6865,10.8421,190600.0],["2017-11-13",10.9458,10.9458,10.8421,10.9199,156600.0],["2017-11-14",10.8213,10.894,10.2974,10.3233,456700.0],["2017-11-15",10.4271,10.5827,10.2974,10.5049,214300.0],["2017-11-16",10.5827,10.6346,10.479,10.5049,111500.0],["2017-11-17",10.5308,10.5568,10.3493,10.5049,160100.0],["2017-11-20",10.6346,10.7902,10.5568,10.6865,339100.0],["2017-11-21",10.6865,10.7902,10.5827,10.6086,143800.0],["2017-11-22",10.6086,10.7539,10.6086,10.7124,143700.0],["2017-11-24",10.7383,10.8421,10.7124,10.7383,69800.0],["2017-11-27",10.7383,10.8161,10.6086,10.6605,124600.0],["2017-11-28",10.6346,10.6865,10.479,10.479,185300.0],["2017-11-29",10.4271,10.5049,10.2714,10.4271,216900.0],["2017-11-30",10.4271,10.6605,10.4271,10.479,86300.0],["2017-12-01",10.479,10.6086,10.3752,10.4011,104500.0],["2017-12-04",10.453,10.6346,10.453,10.5049,87900.0],["2017-12-05",10.5308,10.5827,10.4011,10.4271,85800.0],["2017-12-06",10.4271,10.4426,10.0899,10.1677,229700.0],["2017-12-07",10.0121,10.4011,9.9343,10.4011,166500.0],["2017-12-08",10.3752,10.4271,10.2714,10.3233,85600.0],["2017-12-11",10.1158,10.3233,10.0639,10.2196,318900.0],["2017-12-12",10.2974,10.5308,10.1677,10.479,210500.0],["2017-12-13",10.5308,10.5568,10.3752,10.5308,123600.0],["2017-12-14",10.479,10.7124,10.4426,10.453,123100.0],["2017-12-15",10.453,10.5049,10.3493,10.5049,364400.0],["2017-12-18",10.5308,10.7902,10.5308,10.6865,192300.0],["2017-12-19",10.6865,10.7695,10.5049,10.5308,129800.0],["2017-12-20",10.5049,10.6346,10.3752,10.453,137100.0],["2017-12-21",10.4271,10.6086,10.4271,10.5827,119400.0],["2017-12-22",10.479,10.7124,10.453,10.5308,118800.0],["2017-12-26",10.5308,10.894,10.5308,10.894,159700.0],["2017-12-27",10.894,10.9458,10.5827,10.7124,126100.0],["2017-12-28",10.6605,10.7124,10.6086,10.6346,238100.0],["2017-12-29",10.6865,10.7643,10.5568,10.7643,187100.0],["2018-01-02",10.7643,11.1274,10.7643,11.1015,167700.0],["2018-01-03",11.1533,11.283,11.1015,11.283,267400.0],["2018-01-04",11.283,11.3608,11.2052,11.309,126700.0],["2018-01-05",11.3608,11.3608,11.1793,11.309,137100.0],["2018-01-08",11.3608,11.3608,11.2312,11.309,130900.0],["2018-01-09",11.309,11.3608,11.2052,11.3608,147700.0],["2018-01-10",11.3349,11.3608,11.2052,11.2052,65200.0],["2018-01-11",11.2052,11.3608,11.1793,11.309,147700.0],["2018-01-12",11.2312,11.5424,11.1793,11.4127,280300.0],["2018-01-16",11.5165,11.5683,11.283,11.283,162100.0],["2018-01-17",11.3349,11.3349,11.2312,11.2571,160000.0],["2018-01-18",11.2571,11.3038,11.1793,11.2571,129800.0],["2018-01-19",11.283,11.3349,11.2052,11.309,81900.0],["2018-01-22",11.309,11.4127,11.283,11.309,129600.0],["2018-01-23",11.309,11.3868,11.283,11.3349,124500.0],["2018-01-24",11.3868,11.3868,11.2986,11.3349,84900.0],["2018-01-25",11.3349,11.3868,11.2571,11.3349,103100.0],["2018-01-26",11.3349,11.3608,11.2312,11.309,112600.0],["2018-01-29",11.2571,11.309,11.1015,11.1793,170600.0],["2018-01-30",11.1793,11.1793,10.9718,11.0755,114200.0],["2018-01-31",11.1015,11.2052,10.894,10.9718,187000.0],["2018-02-01",11.0356,11.0356,10.8495,10.9292,154800.0],["2018-02-02",10.8495,10.9026,10.6367,10.6367,182000.0],["2018-02-05",10.6367,10.7165,10.1847,10.291,288100.0],["2018-02-06",10.291,10.7697,10.2378,10.7431,185900.0],["2018-02-07",10.7697,10.9026,10.6899,10.9026,113900.0],["2018-02-08",10.9292,10.9824,10.5569,10.5835,122000.0],["2018-02-09",10.6633,10.7431,10.307,10.5569,114000.0],["2018-02-12",10.6367,10.9026,10.6367,10.8229,98700.0],["2018-02-13",10.8495,11.0356,10.7963,11.0356,61400.0],["2018-02-14",10.9824,11.142,10.7963,11.0888,66900.0],["2018-02-15",11.1951,11.1951,11.0356,11.0888,63400.0],["2018-02-16",11.1154,11.2643,11.0888,11.2483,83000.0],["2018-02-20",11.2217,11.3441,10.9824,11.1154,155300.0],["2018-02-21",11.0622,11.1686,10.9824,10.9824,72200.0],["2018-02-22",11.009,11.0622,10.8495,10.9026,78000.0],["2018-02-23",11.009,11.0356,10.7963,10.8495,100700.0],["2018-02-26",10.7963,10.8388,10.6633,10.7697,97200.0],["2018-02-27",10.8495,10.8495,10.6899,10.7431,50100.0],["2018-02-28",10.7431,10.8229,10.5569,10.5835,79200.0],["2018-03-01",10.6899,10.8229,10.6367,10.6899,37000.0],["2018-03-02",10.5835,10.7963,10.5835,10.6367,180900.0],["2018-03-05",10.6367,10.7697,10.4506,10.5304,259700.0],["2018-03-06",10.5569,10.6367,10.3708,10.4506,170300.0],["2018-03-07",10.4506,10.5835,10.4506,10.5304,49200.0],["2018-03-08",10.5304,10.6367,10.424,10.5038,34900.0],["2018-03-09",10.6633,10.7165,10.5516,10.6899,64200.0],["2018-03-12",10.7697,10.9292,10.6899,10.8495,293000.0],["2018-03-13",10.9558,10.9824,10.7697,10.7963,167600.0],["2018-03-14",10.7697,10.8388,10.6367,10.6633,169100.0],["2018-03-15",10.7165,10.7431,10.5304,10.6633,138800.0],["2018-03-16",10.7165,10.876,10.6367,10.7697,101500.0],["2018-03-19",10.7963,10.9026,10.6101,10.6899,96500.0],["2018-03-20",10.5835,10.6899,10.5304,10.5569,96500.0],["2018-03-21",10.5569,10.7697,10.5569,10.6633,79500.0],["2018-03-22",10.6367,10.6899,10.5304,10.5569,82200.0],["2018-03-23",10.5835,10.7963,10.5463,10.6633,116100.0],["2018-03-26",10.6633,10.7431,10.5835,10.7165,49700.0],["2018-03-27",10.7963,10.7963,10.5144,10.5304,96500.0],["2018-03-28",10.5304,10.5835,10.4133,10.4506,106200.0],["2018-03-29",10.4506,10.5835,10.4506,10.5304,60400.0],["2018-04-02",10.5304,10.5835,10.3176,10.4772,70600.0],["2018-04-03",10.4772,10.6367,10.424,10.6367,72100.0],["2018-04-04",10.5835,10.6367,10.5038,10.6101,28500.0],["2018-04-05",10.7165,10.7431,10.6101,10.6367,57900.0],["2018-04-06",10.6367,10.6899,10.4772,10.5569,47500.0],["2018-04-09",10.5835,10.6101,10.5038,10.5038,38000.0],["2018-04-10",10.6101,10.7431,10.5569,10.6899,80800.0],["2018-04-11",10.7165,10.8495,10.6899,10.7963,74000.0],["2018-04-12",10.8229,10.876,10.6527,10.6633,58000.0],["2018-04-13",10.7963,10.7963,10.6101,10.7165,137900.0],["2018-04-16",10.7963,11.009,10.7431,11.009,95800.0],["2018-04-17",11.009,11.142,10.9558,10.9824,101200.0],["2018-04-18",11.0888,11.1686,10.9824,11.0356,81200.0],["2018-04-19",11.0356,11.1154,11.009,11.009,48200.0],["2018-04-20",10.9558,11.0622,10.9292,11.0622,86800.0],["2018-04-23",11.1154,11.1154,10.9558,11.0888,64500.0],["2018-04-24",11.1154,11.1473,10.9452,11.009,72300.0],["2018-04-25",11.009,11.009,10.9026,10.9292,48800.0],["2018-04-26",10.9026,11.009,10.876,10.9824,85800.0],["2018-04-27",10.9558,11.0356,10.8495,10.9558,59500.0],["2018-04-30",11.0888,11.2749,10.9984,11.2749,184600.0],["2018-05-01",11.2858,11.2858,10.9587,11.0132,113500.0],["2018-05-02",11.0132,11.1495,10.986,10.986,38000.0],["2018-05-03",10.986,11.0132,10.9042,10.986,69900.0],["2018-05-04",10.986,11.0841,10.9587,11.0405,42600.0],["2018-05-07",11.0405,11.2204,11.0405,11.095,55800.0],["2018-05-08",11.1223,11.1768,10.986,11.1768,32900.0],["2018-05-09",11.1768,11.3294,11.1768,11.2313,44500.0],["2018-05-10",11.204,11.204,11.0677,11.1495,39100.0],["2018-05-11",11.204,11.2586,10.986,10.986,97300.0],["2018-05-14",10.986,11.2313,10.986,11.2313,107500.0],["2018-05-15",11.2313,11.2586,10.986,10.986,67700.0],["2018-05-16",11.0677,11.1223,10.986,11.1223,81400.0],["2018-05-17",11.204,11.204,11.0405,11.0405,66100.0],["2018-05-18",11.0405,11.1495,11.0132,11.0405,75600.0],["2018-05-21",11.0677,11.1768,11.0677,11.0677,73400.0],["2018-05-22",11.0677,11.204,11.0677,11.1223,67000.0],["2018-05-23",11.1223,11.204,11.0132,11.1223,104700.0],["2018-05-24",11.1495,11.1495,10.9042,10.986,184900.0],["2018-05-25",10.9042,11.1768,10.9042,11.1768,264700.0],["2018-05-29",11.0677,11.2586,11.0405,11.204,70500.0],["2018-05-30",11.2313,11.5039,11.204,11.4494,141200.0],["2018-05-31",11.4494,11.4876,11.3131,11.4494,96400.0],["2018-06-01",11.4494,11.4766,11.3131,11.4221,76500.0],["2018-06-04",11.4494,11.4767,11.324,11.4494,86000.0],["2018-06-05",11.4494,11.4766,11.3131,11.3676,71200.0],["2018-06-06",11.613,11.6402,11.3676,11.4766,171800.0],["2018-06-07",11.613,11.6402,11.5039,11.613,71700.0],["2018-06-08",11.4767,11.5857,11.4494,11.4494,82700.0],["2018-06-11",11.5584,11.722,11.5312,11.6675,306900.0],["2018-06-12",11.722,11.8038,11.6675,11.722,169700.0],["2018-06-13",11.8038,11.8038,11.6675,11.722,113900.0],["2018-06-14",11.722,11.831,11.6947,11.722,81300.0],["2018-06-15",11.7493,11.7547,11.5312,11.613,126900.0],["2018-06-18",11.613,11.831,11.613,11.7765,99600.0],["2018-06-19",11.7493,11.8583,11.6675,11.831,50600.0],["2018-06-20",11.831,11.8856,11.831,11.831,42700.0],["2018-06-21",11.831,11.8583,11.722,11.722,50000.0],["2018-06-22",11.7765,11.9673,11.7765,11.8583,71800.0],["2018-06-25",11.9128,11.9128,11.6566,11.831,145600.0],["2018-06-26",11.9673,11.9946,11.831,11.9946,109300.0],["2018-06-27",11.9946,12.229,11.9401,12.1582,155200.0],["2018-06-28",12.1582,12.1582,11.9837,11.9946,65800.0],["2018-06-29",12.0491,12.1582,11.9946,12.0764,58000.0],["2018-07-02",12.1309,12.1309,11.9564,12.0764,47000.0],["2018-07-03",11.9946,12.1309,11.9946,12.0764,23100.0],["2018-07-05",12.1854,12.2672,12.1091,12.1854,48200.0],["2018-07-06",12.2399,12.2399,12.1582,12.2127,42700.0],["2018-07-09",12.2945,12.2945,12.0764,12.1582,69800.0],["2018-07-10",12.1309,12.2672,12.1036,12.1309,89200.0],["2018-07-11",11.9946,12.1036,11.8038,11.8583,104100.0],["2018-07-12",11.8583,11.9401,11.831,11.831,55500.0],["2018-07-13",11.9128,12.0491,11.7765,11.9673,66900.0],["2018-07-16",12.0491,12.1036,11.8583,11.9401,98600.0],["2018-07-17",11.8856,12.0219,11.8856,12.0219,60500.0],["2018-07-18",12.0491,12.1309,12.0219,12.0491,70300.0],["2018-07-19",12.0491,12.2127,12.0491,12.0491,71800.0],["2018-07-20",12.1582,12.1582,11.9946,12.0491,50000.0],["2018-07-23",12.0219,12.3762,12.0219,12.349,116000.0],["2018-07-24",12.349,12.4035,12.1309,12.1309,102600.0],["2018-07-25",12.0764,12.2399,12.0764,12.2127,43800.0],["2018-07-26",12.2672,12.2945,12.1582,12.2672,69200.0],["2018-07-27",12.3217,12.3217,12.0764,12.1309,84000.0],["2018-07-30",12.2127,12.2563,12.1527,12.2127,90600.0],["2018-07-31",12.168,12.3801,12.1122,12.2797,105500.0],["2018-08-01",12.1959,12.3634,12.168,12.3634,52200.0],["2018-08-02",12.3913,12.3913,12.168,12.3355,105800.0],["2018-08-03",12.2518,12.3801,12.2238,12.2518,46800.0],["2018-08-06",12.2518,12.3355,12.168,12.2797,89300.0],["2018-08-07",12.2518,12.3355,12.168,12.2518,60500.0],["2018-08-08",12.1959,12.2964,12.1959,12.2518,43200.0],["2018-08-09",12.1959,12.2797,12.1959,12.2518,51200.0],["2018-08-10",12.2518,12.3355,12.2238,12.3076,65100.0],["2018-08-13",12.2238,12.3634,12.2238,12.3076,46300.0],["2018-08-14",12.3076,12.3913,12.3076,12.3076,37200.0],["2018-08-15",12.3913,12.3913,12.3076,12.3634,80400.0],["2018-08-16",12.3634,12.4192,12.3076,12.3076,61400.0],["2018-08-17",12.3076,12.4192,12.3076,12.4192,102400.0],["2018-08-20",12.4471,12.5029,12.3913,12.5029,69500.0],["2018-08-21",12.4471,12.5867,12.4471,12.5029,72600.0],["2018-08-22",12.5029,12.5867,12.5029,12.5867,44600.0],["2018-08-23",12.6146,12.6146,12.5364,12.5867,29900.0],["2018-08-24",12.5587,12.6146,12.5029,12.5308,34900.0],["2018-08-27",12.5308,12.5308,12.1959,12.2797,119900.0],["2018-08-28",12.2797,12.475,12.2797,12.3913,76600.0],["2018-08-29",12.3913,12.475,12.2238,12.2518,56400.0],["2018-08-30",12.2238,12.2797,12.0285,12.168,116400.0],["2018-08-31",12.168,12.1959,12.0006,12.0285,86400.0],["2018-09-04",12.0006,12.2797,12.0006,12.2238,91400.0],["2018-09-05",12.2238,12.235,12.0006,12.0006,52100.0],["2018-09-06",12.0564,12.0564,11.8052,11.8052,137900.0],["2018-09-07",11.8331,12.0564,11.8052,12.0564,59700.0],["2018-09-10",12.2797,12.5308,12.2183,12.5308,316100.0],["2018-09-11",12.5308,12.5587,12.3634,12.4192,101700.0],["2018-09-12",12.4192,12.6034,12.4192,12.5308,64100.0],["2018-09-13",12.5587,12.5587,12.4471,12.4471,52800.0],["2018-09-14",12.5029,12.5029,12.3131,12.3634,177700.0],["2018-09-17",12.4471,12.475,12.2797,12.3076,74600.0],["2018-09-18",12.2797,12.3578,12.2238,12.2238,100900.0],["2018-09-19",12.2797,12.2797,12.2127,12.2518,79500.0],["2018-09-20",12.1959,12.3243,12.1401,12.1401,279900.0],["2018-09-21",12.1401,12.2183,12.0843,12.0843,207100.0],["2018-09-24",12.1122,12.1959,11.9169,11.9448,95500.0],["2018-09-25",11.9448,12.0285,11.9169,11.9448,95400.0],["2018-09-26",11.8889,12.1401,11.8889,11.9727,44100.0],["2018-09-27",12.0564,12.1959,11.9448,12.168,74000.0],["2018-09-28",12.0843,12.2238,12.0843,12.1122,29000.0],["2018-10-01",12.2127,12.2573,12.0955,12.1178,81300.0],["2018-10-02",12.1513,12.1792,11.9448,11.9671,96700.0],["2018-10-03",11.9727,12.1457,11.9727,12.1345,44700.0],["2018-10-04",12.1736,12.1736,11.9783,12.0062,35800.0],["2018-10-05",12.0062,12.1178,11.9169,12.0229,51100.0],["2018-10-08",12.0117,12.1178,11.9559,12.0564,56100.0],["2018-10-09",12.0676,12.0676,11.9448,12.0173,56200.0],["2018-10-10",12.0564,12.0564,11.8387,11.8722,75100.0],["2018-10-11",11.8555,12.0396,11.7996,11.9336,129300.0],["2018-10-12",12.0564,12.062,11.7661,11.9838,99500.0],["2018-10-15",12.0397,12.0452,11.8666,12.0173,43000.0],["2018-10-16",12.0731,12.1792,11.9894,12.0731,81200.0],["2018-10-17",12.0564,12.1569,12.0117,12.1569,45500.0],["2018-10-18",12.1457,12.302,12.0173,12.0564,54200.0],["2018-10-19",12.0006,12.062,11.861,11.9615,83200.0],["2018-10-22",12.0006,12.062,11.9057,11.9727,53700.0],["2018-10-23",11.9169,11.9727,11.7215,11.9001,88400.0],["2018-10-24",11.861,11.9615,11.5261,11.5596,150600.0],["2018-10-25",11.5429,11.7047,11.0238,11.5931,212500.0],["2018-10-26",11.515,11.6378,11.4424,11.5429,140300.0],["2018-10-29",11.6768,11.7382,11.3196,11.4982,168800.0],["2018-10-30",11.4592,11.621,11.4033,11.4145,153600.0],["2018-10-31",11.5691,12.1419,11.529,11.7238,125300.0],["2018-11-01",11.7123,11.8727,11.7123,11.8097,61800.0],["2018-11-02",11.7925,11.7925,11.5691,11.615,45700.0],["2018-11-05",11.5749,11.7696,11.5749,11.7123,53100.0],["2018-11-06",11.718,11.8154,11.5749,11.6837,70900.0],["2018-11-07",11.6837,11.7868,11.6264,11.6837,63900.0],["2018-11-08",11.7352,11.8269,11.6379,11.6951,64300.0],["2018-11-09",11.6837,11.7524,11.6207,11.7467,41100.0],["2018-11-12",11.7753,11.8498,11.6894,11.741,62800.0],["2018-11-13",11.741,11.804,11.6035,11.6264,56400.0],["2018-11-14",11.7352,11.7982,11.529,11.6207,49200.0],["2018-11-15",11.6608,11.7639,11.5691,11.6264,94500.0],["2018-11-16",11.6493,11.6665,11.3916,11.6092,52200.0],["2018-11-19",11.5233,11.6551,11.4603,11.489,80400.0],["2018-11-20",11.4546,11.466,11.0823,11.2942,179700.0],["2018-11-21",11.363,11.6035,11.237,11.5978,97200.0],["2018-11-23",11.489,11.5921,11.4202,11.4489,39600.0],["2018-11-26",11.4832,11.5863,11.3687,11.4718,177900.0],["2018-11-27",11.5176,11.6207,11.426,11.4546,90200.0],["2018-11-28",11.3801,11.5004,11.1911,11.4603,126100.0],["2018-11-29",11.4374,11.6665,11.34,11.529,97400.0],["2018-11-30",11.5405,11.5978,11.426,11.4775,126400.0],["2018-12-03",11.5978,11.8498,11.5749,11.8154,154000.0],["2018-12-04",11.7982,11.8326,11.5233,11.5577,86500.0],["2018-12-06",11.5119,11.5462,11.34,11.5176,140100.0],["2018-12-07",11.529,11.5806,11.3,11.3229,126700.0],["2018-12-10",11.3,11.34,11.0938,11.2083,210800.0],["2018-12-11",11.2198,11.3572,11.1969,11.2255,82500.0],["2018-12-12",11.2656,11.5806,11.2656,11.4718,95500.0],["2018-12-13",11.4431,11.4718,11.2312,11.3114,76300.0],["2018-12-14",11.2599,11.2942,10.9334,10.985,178900.0],["2018-12-17",10.9678,11.048,10.6299,10.7272,243400.0],["2018-12-18",10.7387,10.8246,10.355,10.481,279100.0],["2018-12-19",10.481,10.8074,10.4294,10.521,124800.0],["2018-12-20",10.458,10.5783,10.0228,10.2118,266500.0],["2018-12-21",10.1602,10.3779,10.04,10.1201,268200.0],["2018-12-24",10.0285,10.08,9.8624,9.8968,96600.0],["2018-12-26",9.9082,10.3721,9.8395,10.3492,130700.0],["2018-12-27",10.1774,10.2347,9.8567,10.08,159600.0],["2018-12-28",10.0056,10.1831,9.9025,10.0972,158200.0],["2018-12-31",10.0915,10.2748,10.0056,10.269,150000.0],["2019-01-02",10.1946,10.418,10.1087,10.3435,117100.0],["2019-01-03",10.269,10.5096,10.2461,10.3664,77000.0],["2019-01-04",10.4924,10.7215,10.458,10.6184,106300.0],["2019-01-07",10.6184,10.9277,10.5382,10.8647,107700.0],["2019-01-08",10.9391,11.025,10.8532,11.0193,111700.0],["2019-01-09",11.1224,11.1224,10.9162,10.9391,112400.0],["2019-01-10",10.9735,11.0594,10.8131,10.922,87400.0],["2019-01-11",10.9334,10.9563,10.7387,10.7501,69700.0],["2019-01-14",10.7559,10.773,10.6241,10.6986,85200.0],["2019-01-15",10.6413,10.8017,10.6413,10.796,108800.0],["2019-01-16",10.7902,10.985,10.7902,10.8647,126400.0],["2019-01-17",10.8475,10.899,10.7501,10.8475,88300.0],["2019-01-18",10.8303,10.9449,10.7845,10.8704,112300.0],["2019-01-22",10.8819,10.922,10.5955,10.6871,110800.0],["2019-01-23",10.71,10.7616,10.6585,10.7215,63200.0],["2019-01-24",10.7788,10.8933,10.7272,10.773,78100.0],["2019-01-25",10.8074,10.9162,10.7845,10.9048,54000.0],["2019-01-28",10.8819,10.9563,10.7845,10.9391,96900.0],["2019-01-29",10.985,11.0079,10.8704,10.899,105600.0],["2019-01-30",10.9391,11.0365,10.859,11.0079,187100.0],["2019-01-31",11.0667,11.1962,10.896,10.9784,126200.0],["2019-02-01",10.9549,11.0432,10.8607,10.8901,98300.0],["2019-02-04",10.8077,10.9078,10.7901,10.8548,74000.0],["2019-02-05",10.8901,10.9667,10.8372,10.9608,157400.0],["2019-02-06",10.949,11.0608,10.949,11.0491,66000.0],["2019-02-07",11.0491,11.0667,10.8901,10.9431,275100.0],["2019-02-08",10.8901,10.949,10.8489,10.9196,171700.0],["2019-02-11",10.8784,10.8842,10.8077,10.8195,94800.0],["2019-02-12",10.8901,10.9137,10.8195,10.8489,194400.0],["2019-02-13",10.8489,10.9196,10.8372,10.8489,108800.0],["2019-02-14",10.8784,10.9196,10.8018,10.8548,150600.0],["2019-02-15",10.9078,11.0137,10.8842,10.9313,185500.0],["2019-02-19",10.9313,11.102,10.9137,11.0491,198400.0],["2019-02-20",11.1256,11.1256,10.9019,10.9725,151300.0],["2019-02-21",10.949,10.9725,10.9019,10.9372,72900.0],["2019-02-22",10.9255,11.0137,10.9196,10.9372,64600.0],["2019-02-25",10.9372,10.9902,10.8842,10.9078,205400.0],["2019-02-26",10.8901,10.949,10.8548,10.8784,112400.0],["2019-02-27",10.8901,10.9255,10.7901,10.7959,91200.0],["2019-02-28",10.7901,10.8136,10.6488,10.6547,145800.0],["2019-03-01",10.6547,10.7018,10.5546,10.6135,180800.0],["2019-03-04",10.6429,10.7312,10.6135,10.69,87400.0],["2019-03-05",10.69,10.7489,10.6076,10.6311,102500.0],["2019-03-06",10.6606,10.6606,10.3957,10.484,167900.0],["2019-03-07",10.484,10.5252,10.431,10.4957,125400.0],["2019-03-08",10.4663,10.4957,10.3133,10.3957,105800.0],["2019-03-11",10.3898,10.5899,10.3898,10.531,100700.0],["2019-03-12",10.5193,10.6429,10.5193,10.6252,97900.0],["2019-03-13",10.6547,10.7606,10.6547,10.743,105000.0],["2019-03-14",10.8372,11.4258,10.7783,11.2433,297400.0],["2019-03-15",11.3022,11.3905,11.055,11.0785,243200.0],["2019-03-18",11.1491,11.4023,11.1433,11.3787,101700.0],["2019-03-19",11.4435,11.5612,11.3728,11.4552,100600.0],["2019-03-20",11.4847,11.5553,11.3728,11.4258,63700.0],["2019-03-21",11.4552,11.52,11.3964,11.4552,70100.0],["2019-03-22",11.467,11.467,11.0785,11.0962,118600.0],["2019-03-25",11.0079,11.1609,10.9078,11.1256,65700.0],["2019-03-26",11.2492,11.3199,11.1374,11.1727,65300.0],["2019-03-27",11.155,11.1903,11.1197,11.1433,38900.0],["2019-03-28",11.1845,11.1903,11.1021,11.1491,87000.0],["2019-03-29",11.1786,11.2139,11.0844,11.1786,59400.0],["2019-04-01",11.1845,11.3493,11.1845,11.3022,117600.0],["2019-04-02",11.2492,11.3434,11.2257,11.2551,60000.0],["2019-04-03",11.3022,11.314,11.0608,11.1433,131600.0],["2019-04-04",11.1609,11.2669,11.0785,11.1786,74000.0],["2019-04-05",11.1315,11.3022,11.1315,11.261,69800.0],["2019-04-08",11.3728,11.7143,11.3611,11.6377,257800.0],["2019-04-09",11.6554,11.832,11.5612,11.7672,179600.0],["2019-04-10",11.8614,12.038,11.8261,12.0145,134300.0],["2019-04-11",11.9144,12.0557,11.9144,11.9321,92000.0],["2019-04-12",12.0674,12.0674,11.7731,11.8614,90100.0],["2019-04-15",11.9144,11.9144,11.7143,11.8084,121400.0],["2019-04-16",11.8614,11.885,11.7555,11.7555,80600.0],["2019-04-17",11.8143,11.8555,11.7613,11.779,128000.0],["2019-04-18",11.8143,11.8496,11.7731,11.779,123700.0],["2019-04-22",11.779,12.0086,11.779,11.8084,108200.0],["2019-04-23",11.9026,11.9026,11.8143,11.832,104400.0],["2019-04-24",11.8438,11.8908,11.8025,11.8379,89000.0],["2019-04-25",11.885,11.9203,11.832,11.8732,114100.0],["2019-04-26",11.8908,11.9909,11.7908,11.9497,115200.0],["2019-04-29",11.9497,12.0851,11.8673,11.8732,120300.0],["2019-04-30",11.9203,12.0027,11.8496,11.8614,312500.0],["2019-05-01",12.0004,12.0004,11.6197,11.6318,227800.0],["2019-05-02",11.6076,11.7587,11.6076,11.7345,90000.0],["2019-05-03",11.7345,11.8675,11.7164,11.8131,96400.0],["2019-05-06",11.6922,11.8493,11.6378,11.8131,87500.0],["2019-05-07",11.7647,11.7829,11.6197,11.7466,99100.0],["2019-05-08",11.7466,11.8372,11.662,11.6922,66800.0],["2019-05-09",11.6318,11.6681,11.5593,11.6197,73100.0],["2019-05-10",11.6197,11.801,11.5835,11.7768,59800.0],["2019-05-13",11.6862,11.6862,11.4868,11.5714,88300.0],["2019-05-14",11.5895,11.7406,11.5895,11.7164,46500.0],["2019-05-15",11.7164,11.8554,11.6922,11.7889,50300.0],["2019-05-16",11.7527,12.0366,11.7527,11.8433,100100.0],["2019-05-17",11.8433,11.9037,11.7104,11.7285,48600.0],["2019-05-20",11.7224,11.9037,11.7224,11.8131,80200.0],["2019-05-21",11.8131,11.9944,11.7889,11.9641,47100.0],["2019-05-22",11.9037,12.0246,11.8252,11.8856,57600.0],["2019-05-23",11.8433,12.0064,11.662,11.8131,126900.0],["2019-05-24",11.9762,11.9762,11.6741,11.7949,45500.0],["2019-05-28",11.7949,11.8554,11.7224,11.7406,64100.0],["2019-05-29",11.6439,11.807,11.5714,11.7647,164700.0],["2019-05-30",11.7587,11.7587,11.511,11.5533,102500.0],["2019-05-31",11.4868,11.5593,11.3659,11.3841,109400.0],["2019-06-03",11.3478,11.5351,11.2572,11.4687,74300.0],["2019-06-04",11.5532,11.7164,11.523,11.5714,58900.0],["2019-06-05",11.662,11.662,11.4203,11.5109,41900.0],["2019-06-06",11.4082,11.4807,11.378,11.4384,70200.0],["2019-06-07",11.4082,11.5835,11.4082,11.4747,38000.0],["2019-06-10",11.4868,11.5412,11.3901,11.4203,56200.0],["2019-06-11",11.4445,11.5532,11.3961,11.517,56900.0],["2019-06-12",11.4868,11.517,11.4022,11.4445,49400.0],["2019-06-13",11.4626,11.5714,11.4505,11.5049,38900.0],["2019-06-14",11.4143,11.5653,11.4143,11.5049,57100.0],["2019-06-17",11.517,11.5653,11.3599,11.4505,114700.0],["2019-06-18",11.4445,11.5472,11.4445,11.5109,69900.0],["2019-06-19",11.4626,11.5412,11.4566,11.4868,74400.0],["2019-06-20",11.5774,11.5774,11.4626,11.4807,138900.0],["2019-06-21",11.4203,11.5714,11.4203,11.5049,232600.0],["2019-06-24",11.4807,11.5532,11.4505,11.4747,83400.0],["2019-06-25",11.4747,11.6499,11.4747,11.5472,83800.0],["2019-06-26",11.5412,11.6258,11.4989,11.517,94300.0],["2019-06-27",11.5351,11.6862,11.517,11.5714,63800.0],["2019-06-28",11.5653,11.6741,11.5049,11.5351,64100.0],["2019-07-01",11.662,11.7104,11.4989,11.5412,88400.0],["2019-07-02",11.5714,11.5835,11.511,11.5351,61500.0],["2019-07-03",11.6016,11.6378,11.4747,11.5533,52700.0],["2019-07-05",11.5109,11.8372,11.5109,11.8372,169500.0],["2019-07-08",11.8735,12.0548,11.8735,12.0246,128500.0],["2019-07-09",11.9762,12.0789,11.9158,11.9944,72200.0],["2019-07-10",11.9883,12.0548,11.9641,11.9944,57200.0],["2019-07-11",11.9944,12.1515,11.9762,12.0971,60800.0],["2019-07-12",12.0608,12.2179,12.0608,12.1394,75300.0],["2019-07-15",12.1454,12.2058,12.085,12.1273,75300.0],["2019-07-16",12.1454,12.2119,12.1031,12.1575,112800.0],["2019-07-17",12.1756,12.2119,12.091,12.1515,81300.0],["2019-07-18",12.1152,12.2119,12.0548,12.0789,83900.0],["2019-07-19",12.1152,12.1938,12.0729,12.0971,86100.0],["2019-07-22",12.1394,12.1756,12.0548,12.1575,108800.0],["2019-07-23",12.2058,12.2361,12.1635,12.2119,97000.0],["2019-07-24",12.224,12.2965,12.1394,12.1575,162000.0],["2019-07-25",12.1575,12.1823,12.0334,12.0893,100300.0],["2019-07-26",12.0893,12.1575,12.0645,12.0893,122300.0],["2019-07-29",12.0955,12.1451,12.021,12.0831,88700.0],["2019-07-30",12.0769,12.1327,11.9714,12.1017,86200.0],["2019-07-31",12.0955,12.1327,11.9714,12.0458,71200.0],["2019-08-01",12.0334,12.0645,11.9404,11.9466,73400.0],["2019-08-02",11.928,11.9528,11.7853,11.8225,101000.0],["2019-08-05",11.8225,11.835,11.6303,11.6861,110100.0],["2019-08-06",11.7543,11.928,11.5062,11.6799,130300.0],["2019-08-07",11.6179,11.6861,11.531,11.6427,107200.0],["2019-08-08",11.6427,11.6427,11.3635,11.562,183800.0],["2019-08-09",11.562,11.5682,11.4442,11.4752,78100.0],["2019-08-12",11.469,11.5,11.3511,11.3511,55000.0],["2019-08-13",11.3946,11.5186,11.3077,11.407,71300.0],["2019-08-14",11.4504,11.4504,11.2395,11.2891,101800.0],["2019-08-15",11.3015,11.4752,11.2891,11.4194,107700.0],["2019-08-16",11.4194,11.7047,11.3884,11.6303,60800.0],["2019-08-19",11.6923,11.8474,11.6923,11.7543,52200.0],["2019-08-20",11.7233,11.7605,11.6365,11.6551,37500.0],["2019-08-21",11.6799,11.7357,11.6551,11.6737,30600.0],["2019-08-22",11.7419,11.7605,11.5744,11.6551,57700.0],["2019-08-23",11.5868,11.7295,11.5434,11.6054,78200.0],["2019-08-26",11.6116,11.6551,11.4814,11.4876,65400.0],["2019-08-27",11.4752,11.593,11.3883,11.4504,93500.0],["2019-08-28",11.469,11.5992,11.4566,11.5124,85200.0],["2019-08-29",11.3263,11.562,11.3139,11.4752,108900.0],["2019-08-30",11.5992,11.5992,11.4256,11.5186,79300.0],["2019-09-03",11.5062,11.5682,11.4442,11.5124,57800.0],["2019-09-04",11.5992,11.5992,11.4442,11.5186,69700.0],["2019-09-05",11.5186,11.562,11.469,11.469,71900.0],["2019-09-06",11.4876,11.5372,11.4504,11.531,44500.0],["2019-09-09",11.5372,11.7233,11.5124,11.6861,46700.0],["2019-09-10",11.6303,11.7791,11.6117,11.6551,69300.0],["2019-09-11",11.7047,11.7729,11.5558,11.5744,68100.0],["2019-09-12",11.531,11.6179,11.4876,11.5682,57000.0],["2019-09-13",11.6241,11.7171,11.6116,11.6489,84900.0],["2019-09-16",11.7233,11.866,11.6427,11.6923,183300.0],["2019-09-17",11.6923,11.7729,11.6054,11.7357,64500.0],["2019-09-18",11.6737,11.7977,11.6675,11.7171,39800.0],["2019-09-19",11.6985,11.7977,11.6861,11.7233,59800.0],["2019-09-20",11.6985,11.8101,11.6551,11.6613,86500.0],["2019-09-23",11.6489,11.7853,11.6427,11.7233,41000.0],["2019-09-24",11.7233,11.8039,11.6303,11.7295,83600.0],["2019-09-25",11.7109,11.8163,11.6551,11.7357,44800.0],["2019-09-26",11.7295,11.7543,11.6613,11.7357,41100.0],["2019-09-27",11.7419,11.8598,11.6985,11.7171,70300.0],["2019-09-30",11.7171,11.8412,11.7171,11.8412,52400.0],["2019-10-01",11.8908,11.9218,11.8039,11.8536,51900.0],["2019-10-02",11.835,11.8474,11.6985,11.7481,84600.0],["2019-10-03",11.7233,11.8474,11.6799,11.8225,46100.0],["2019-10-04",11.8598,11.9962,11.8287,11.9962,44700.0],["2019-10-07",11.9714,12.0769,11.8412,11.8474,92600.0],["2019-10-08",11.8474,11.9466,11.8163,11.8908,58300.0],["2019-10-09",12.0024,12.0645,11.928,12.0521,52200.0],["2019-10-10",12.0645,12.1203,12.0396,12.0707,61600.0],["2019-10-11",12.0893,12.2319,12.0893,12.1141,56500.0],["2019-10-14",12.0955,12.1327,12.0334,12.1141,48900.0],["2019-10-15",12.2133,12.2816,12.0707,12.0707,98500.0],["2019-10-16",12.1141,12.1575,12.0086,12.0272,91900.0],["2019-10-17",12.0769,12.1203,12.0148,12.0521,44000.0],["2019-10-18",12.0955,12.1575,12.0334,12.1265,41900.0],["2019-10-21",12.2753,12.3126,12.1575,12.2133,64000.0],["2019-10-22",12.2878,12.3994,12.2505,12.2691,87400.0],["2019-10-23",12.3312,12.4366,12.2753,12.3932,115500.0],["2019-10-24",12.356,12.3994,12.2195,12.3622,54100.0],["2019-10-25",12.3436,12.449,12.2878,12.3188,68600.0],["2019-10-28",12.3188,12.356,12.2257,12.3002,86300.0],["2019-10-29",12.3126,12.3126,12.1575,12.2443,153300.0],["2019-10-30",12.2507,12.3208,12.1233,12.1424,85300.0],["2019-10-31",12.0914,12.1997,11.9577,12.1806,87900.0],["2019-11-01",12.1488,12.3144,12.1488,12.2889,53700.0],["2019-11-04",12.308,12.4291,12.2634,12.3526,62800.0],["2019-11-05",12.4355,12.4355,12.3272,12.41,58500.0],["2019-11-06",12.4036,12.41,12.2889,12.3399,43700.0],["2019-11-07",12.3335,12.359,12.1488,12.1806,60500.0],["2019-11-08",12.2189,12.2443,12.1169,12.1615,55500.0],["2019-11-11",12.1551,12.2443,12.0341,12.136,92700.0],["2019-11-12",12.1424,12.2507,12.0341,12.066,54200.0],["2019-11-13",11.9704,12.0723,11.792,11.8685,90000.0],["2019-11-14",11.9258,11.9831,11.8366,11.9131,60000.0],["2019-11-15",12.0023,12.0787,11.9385,11.9513,72000.0],["2019-11-18",11.9131,11.964,11.8494,11.8685,74500.0],["2019-11-19",11.843,11.9577,11.8175,11.8366,69200.0],["2019-11-20",11.7857,11.843,11.7219,11.8366,69300.0],["2019-11-21",11.7856,12.2889,11.7856,12.0214,180600.0],["2019-11-22",12.0405,12.2953,12.0405,12.0978,125900.0],["2019-11-25",12.1042,12.2507,12.0214,12.2443,147900.0],["2019-11-26",12.2634,12.2634,12.0723,12.1297,64100.0],["2019-11-27",12.1615,12.1806,11.9831,11.9831,101600.0],["2019-11-29",11.9959,12.2698,11.9895,12.2698,73200.0],["2019-12-02",12.2634,12.2826,11.9895,12.0341,169000.0],["2019-12-03",11.9831,12.066,11.9385,12.015,91000.0],["2019-12-04",12.0978,12.1679,12.0532,12.0723,48100.0],["2019-12-05",12.0405,12.1106,12.0086,12.0341,58000.0],["2019-12-06",12.0405,12.1615,12.015,12.0914,97700.0],["2019-12-09",12.1042,12.1997,12.0341,12.0596,107100.0],["2019-12-10",12.0787,12.2189,12.0405,12.1488,107500.0],["2019-12-11",12.2189,12.2443,12.1233,12.2125,117200.0],["2019-12-12",12.1743,12.41,12.1743,12.2826,156600.0],["2019-12-13",12.3335,12.4036,12.2571,12.3272,177400.0],["2019-12-16",12.2953,12.5756,12.2953,12.5246,149600.0],["2019-12-17",12.4992,12.5756,12.3654,12.3718,95900.0],["2019-12-18",12.3463,12.4737,12.3335,12.3654,181600.0],["2019-12-19",12.4291,12.582,12.41,12.4737,202400.0],["2019-12-20",12.4864,12.582,12.4864,12.5246,134700.0],["2019-12-23",12.5246,12.6775,12.4801,12.5947,125200.0],["2019-12-24",12.6202,12.6712,12.5884,12.6584,35500.0],["2019-12-26",12.6457,12.6521,12.5374,12.5947,89100.0],["2019-12-27",12.6521,12.6648,12.4227,12.5183,87000.0],["2019-12-30",12.5374,12.6329,12.4864,12.5565,92100.0],["2019-12-31",12.6011,12.6712,12.5501,12.6202,72800.0],["2020-01-02",12.6457,12.6457,12.5756,12.6138,91700.0],["2020-01-03",12.6138,12.8304,12.6138,12.6521,248300.0],["2020-01-06",12.6457,12.8368,12.6457,12.8241,147000.0],["2020-01-07",12.8368,12.8687,12.7795,12.8559,72000.0],["2020-01-08",12.8368,12.9833,12.8304,12.9451,99800.0],["2020-01-09",12.926,12.9578,12.8304,12.9578,73300.0],["2020-01-10",12.926,12.9451,12.7986,12.8814,63900.0],["2020-01-13",12.8368,13.047,12.8177,13.0343,164700.0],["2020-01-14",13.047,13.2445,13.0216,13.2382,210200.0],["2020-01-15",13.2382,13.2382,13.0725,13.1999,77100.0],["2020-01-16",13.1681,13.3465,13.1681,13.3273,84400.0],["2020-01-17",13.3592,13.3592,13.2509,13.3082,84000.0],["2020-01-21",13.3273,13.3273,13.1617,13.2445,100100.0],["2020-01-22",13.3082,13.3082,13.1044,13.1617,120000.0],["2020-01-23",13.0725,13.2509,12.9706,13.1999,103900.0],["2020-01-24",13.1553,13.1999,12.8623,12.9451,141300.0],["2020-01-27",12.8368,12.8687,12.7094,12.8623,101000.0],["2020-01-28",12.8687,12.9451,12.7604,12.7858,84600.0],["2020-01-29",12.7858,12.8623,12.7476,12.8559,115800.0],["2020-01-30",12.7971,12.8167,12.5028,12.6532,122800.0],["2020-01-31",12.6205,12.7578,12.4701,12.4701,105200.0],["2020-02-03",12.4897,12.5617,12.4047,12.4636,113100.0],["2020-02-04",12.4636,12.5747,12.4374,12.4505,84100.0],["2020-02-05",12.5224,12.7382,12.5224,12.6074,59000.0],["2020-02-06",12.5878,12.6205,12.372,12.3982,107400.0],["2020-02-07",12.372,12.4766,12.3262,12.3786,105500.0],["2020-02-10",12.3589,12.3786,12.2282,12.2282,120000.0],["2020-02-11",12.2282,12.3786,12.2216,12.2543,109100.0],["2020-02-12",12.372,12.5944,12.3589,12.4766,112200.0],["2020-02-13",12.542,12.5551,12.4243,12.5486,51600.0],["2020-02-14",12.4832,12.542,12.4505,12.542,105700.0],["2020-02-18",12.4897,12.5224,12.3786,12.4243,96500.0],["2020-02-19",12.5224,12.542,12.3393,12.3655,69000.0],["2020-02-20",12.3459,12.4701,12.2674,12.3459,94700.0],["2020-02-21",12.2412,12.3132,12.1105,12.1497,114200.0],["2020-02-24",12.032,12.0581,11.777,11.8489,270300.0],["2020-02-25",11.862,11.9535,11.4435,11.45,247400.0],["2020-02-26",11.4565,11.6396,11.2604,11.3127,207900.0],["2020-02-27",11.1296,11.2211,10.8549,10.9138,279200.0],["2020-02-28",10.8549,10.953,10.6326,10.6915,322800.0],["2020-03-02",10.7176,11.1623,10.6392,11.1296,210900.0],["2020-03-03",11.1754,11.3258,10.8157,10.9269,173900.0],["2020-03-04",11.0707,11.1623,10.8353,10.8746,87600.0],["2020-03-05",10.7896,10.8549,10.5084,10.5803,154000.0],["2020-03-06",10.4561,10.4561,9.9002,10.1226,237900.0],["2020-03-09",8.7297,9.2986,8.3178,8.3505,416100.0],["2020-03-10",8.5009,8.6643,8.187,8.6186,411300.0],["2020-03-11",8.612,8.612,8.0889,8.2524,196700.0],["2020-03-12",7.9254,8.0431,6.8007,7.4611,437100.0],["2020-03-13",7.945,8.2655,7.4873,7.9189,483700.0],["2020-03-16",7.3827,7.5069,7.095,7.1865,447700.0],["2020-03-17",7.193,7.7227,6.8661,7.1669,267900.0],["2020-03-18",6.8661,6.9315,5.7087,5.8329,658200.0],["2020-03-19",5.8852,6.7288,5.6694,6.7091,493300.0],["2020-03-20",6.7941,6.9642,6.0029,6.1991,435600.0],["2020-03-23",5.9048,6.1141,5.846,5.9441,363100.0],["2020-03-24",6.0356,6.2906,5.9833,6.2187,309400.0],["2020-03-25",6.2645,7.1146,6.2579,6.9249,500100.0],["2020-03-26",6.9838,7.2388,6.8334,6.9184,388400.0],["2020-03-27",6.768,6.853,6.5784,6.8072,232600.0],["2020-03-30",6.8268,6.9445,6.1468,6.5849,297700.0],["2020-03-31",6.5914,6.9184,6.5522,6.6699,177600.0],["2020-04-01",6.4149,6.526,6.2449,6.343,168200.0],["2020-04-02",6.3495,6.7288,6.1795,6.343,264700.0],["2020-04-03",6.441,6.5391,6.0356,6.0552,203700.0],["2020-04-06",6.1206,6.441,6.1141,6.3233,230800.0],["2020-04-07",6.343,6.5718,6.2776,6.2906,307400.0],["2020-04-08",6.9184,7.6835,6.9184,7.0296,1439900.0],["2020-04-09",7.193,7.8469,7.193,7.8469,1188400.0],["2020-04-13",8.2197,8.8147,7.7816,8.6447,483500.0],["2020-04-14",8.8671,9.4752,8.7886,9.3313,363300.0],["2020-04-15",9.0567,9.0567,8.5009,8.6055,485900.0],["2020-04-16",8.6316,8.7167,8.4943,8.5924,122600.0],["2020-04-17",8.7428,8.8278,8.5074,8.6316,207100.0],["2020-04-20",8.5009,8.7624,8.3047,8.5139,192100.0],["2020-04-21",8.272,8.4289,8.03,8.4028,297000.0],["2020-04-22",8.4028,8.7167,8.4028,8.6055,144600.0],["2020-04-23",8.769,8.8801,8.612,8.7232,132000.0],["2020-04-24",8.6709,8.8409,8.5597,8.6905,114900.0],["2020-04-27",8.8605,9.1809,8.7363,9.0567,223800.0],["2020-04-28",9.3052,9.4033,8.8278,9.3444,311200.0],["2020-04-29",9.4686,9.9722,9.4163,9.9264,461100.0],["2020-04-30",9.8451,9.8451,9.4186,9.6014,212600.0],["2020-05-01",9.466,9.5201,9.1816,9.4118,175800.0],["2020-05-04",9.1477,9.4727,9.0935,9.4456,393300.0],["2020-05-05",9.5066,9.5608,8.8362,8.8904,205400.0],["2020-05-06",9.0394,9.08,8.7821,9.0123,145900.0],["2020-05-07",8.992,9.3035,8.9175,9.1003,113200.0],["2020-05-08",9.0935,9.229,8.9378,9.0935,110400.0],["2020-05-11",8.9175,9.0597,8.8498,8.9717,127800.0],["2020-05-12",9.0055,9.1748,8.9446,9.0123,114700.0],["2020-05-13",9.0055,9.0191,8.6737,8.7211,178800.0],["2020-05-14",8.7821,8.7821,8.2946,8.6602,153200.0],["2020-05-15",8.5722,9.0935,8.4097,8.8227,218600.0],["2020-05-18",9.0055,9.2696,9.0055,9.2222,185000.0],["2020-05-19",9.2764,9.2764,8.9514,8.9784,188900.0],["2020-05-20",9.0191,9.4253,9.0191,9.2764,168500.0],["2020-05-21",9.2831,9.4118,9.1951,9.3373,99600.0],["2020-05-22",9.2899,9.5946,9.0665,9.5337,145600.0],["2020-05-26",9.6149,10.3327,9.6149,10.2311,190500.0],["2020-05-27",10.3259,10.5967,10.0821,10.4748,168900.0],["2020-05-28",10.3259,10.3733,9.7368,9.9535,251600.0],["2020-05-29",9.9535,10.4613,9.7097,10.2649,141500.0],["2020-06-01",10.1498,10.4207,10.0686,10.204,104000.0],["2020-06-02",10.1701,10.3191,10.1092,10.2514,209500.0],["2020-06-03",10.1905,10.5155,10.1905,10.3868,105400.0],["2020-06-04",10.4613,10.4613,10.2311,10.3733,71300.0],["2020-06-05",10.4952,10.8337,10.4952,10.7254,119500.0],["2020-06-08",10.8743,11.2806,10.8676,11.2806,98300.0],["2020-06-09",11.1723,11.3145,10.6983,11.2671,122200.0],["2020-06-10",11.1113,11.1249,10.7254,10.8473,95400.0],["2020-06-11",10.4952,10.4952,9.6623,9.6691,230800.0],["2020-06-12",9.9806,10.4004,9.8181,10.116,129700.0],["2020-06-15",9.7029,10.0889,9.6014,9.967,294400.0],["2020-06-16",10.0889,10.5967,10.0754,10.4071,176700.0],["2020-06-17",10.4071,10.441,9.7233,9.8451,289000.0],["2020-06-18",9.7165,10.0415,9.6623,9.7165,124100.0],["2020-06-19",9.9264,9.9264,9.4727,9.6894,536500.0],["2020-06-22",9.7977,9.7977,9.5201,9.7436,147000.0],["2020-06-23",9.7436,9.7977,9.5675,9.6014,172900.0],["2020-06-24",9.5607,9.5607,9.2019,9.4389,122600.0],["2020-06-25",9.2561,9.5878,9.2561,9.5269,62000.0],["2020-06-26",9.4795,9.4795,9.1477,9.3373,92500.0],["2020-06-29",9.2561,9.5946,9.1951,9.3035,86500.0],["2020-06-30",9.3102,9.3644,9.1477,9.3102,123800.0],["2020-07-01",9.4118,9.5337,9.2831,9.3102,69500.0],["2020-07-02",9.4795,9.5066,9.2222,9.2425,70700.0],["2020-07-06",9.4389,9.5201,9.3035,9.4118,88100.0],["2020-07-07",9.3373,9.4524,9.2899,9.3576,43500.0],["2020-07-08",9.317,9.6081,9.2967,9.4863,83700.0],["2020-07-09",9.493,9.5404,9.3102,9.4118,51600.0],["2020-07-10",9.3373,9.5472,9.2764,9.317,103800.0],["2020-07-13",9.3102,9.3441,9.1477,9.1477,117500.0],["2020-07-14",9.1409,9.229,9.0123,9.1951,106300.0],["2020-07-15",9.1748,9.5675,9.168,9.5404,97600.0],["2020-07-16",9.6826,9.9941,9.5946,9.9332,93500.0],["2020-07-17",10.0144,10.1092,9.9196,9.9602,89400.0],["2020-07-20",10.0144,10.0415,9.73,9.8993,100300.0],["2020-07-21",9.9264,10.0889,9.8993,9.967,74800.0],["2020-07-22",9.9873,10.0618,9.8993,9.9061,67500.0],["2020-07-23",9.9602,9.9602,9.7774,9.8113,69700.0],["2020-07-24",9.7436,9.8925,9.7436,9.8451,75600.0],["2020-07-27",9.8519,9.8858,9.5811,9.7639,157300.0],["2020-07-28",9.7503,9.7571,9.6285,9.6826,186800.0],["2020-07-29",9.6897,9.7248,9.3594,9.5351,165100.0],["2020-07-30",9.4999,9.514,9.2891,9.4999,159600.0],["2020-07-31",9.4437,9.4718,9.1767,9.24,93200.0],["2020-08-03",9.2118,9.3664,9.1697,9.24,182700.0],["2020-08-04",9.3032,9.3664,9.2048,9.3664,141200.0],["2020-08-05",9.3664,9.4859,9.3032,9.4789,174300.0],["2020-08-06",9.4508,9.521,9.261,9.261,114300.0],["2020-08-07",9.247,9.254,9.1486,9.2048,61600.0],["2020-08-10",9.2119,9.5983,9.2119,9.507,170400.0],["2020-08-11",9.4859,9.8372,9.4859,9.7248,137700.0],["2020-08-12",9.774,9.9215,9.7459,9.8653,100300.0],["2020-08-13",9.9356,9.9426,9.6053,9.7388,118100.0],["2020-08-14",9.6475,10.1183,9.6475,9.9637,149300.0],["2020-08-17",9.9215,9.9215,9.3524,9.4016,218600.0],["2020-08-18",9.4789,9.4789,9.2259,9.2891,115700.0],["2020-08-19",9.3102,9.3454,9.2259,9.261,51900.0],["2020-08-20",9.2259,9.2329,9.0151,9.1908,157700.0],["2020-08-21",9.1908,9.1978,9.0783,9.1556,101500.0],["2020-08-24",9.1556,9.2751,9.1135,9.254,92100.0],["2020-08-25",9.254,9.3102,9.0783,9.1486,53200.0],["2020-08-26",9.0994,9.1486,8.8605,8.9238,174400.0],["2020-08-27",8.8605,9.0221,8.5865,8.8043,312000.0],["2020-08-28",8.8535,9.2189,8.8535,9.1556,202400.0],["2020-08-31",9.1346,9.1416,8.6849,8.6849,257400.0],["2020-09-01",8.6427,8.6989,7.94,8.1579,924000.0],["2020-09-02",8.2633,8.8957,8.0103,8.5865,730000.0],["2020-09-03",8.5724,8.8816,8.5654,8.7481,315100.0],["2020-09-04",8.6427,8.8465,8.6427,8.734,138300.0],["2020-09-08",8.734,8.8254,8.5373,8.7692,132200.0],["2020-09-09",8.8535,9.0924,8.7762,8.987,154500.0],["2020-09-10",8.9308,9.0151,8.8535,8.8746,117700.0],["2020-09-11",8.8886,9.0292,8.8465,8.9659,82900.0],["2020-09-14",8.9659,9.1767,8.9097,9.0713,140500.0],["2020-09-15",9.0713,9.254,8.994,9.0854,111900.0],["2020-09-16",9.1205,9.2259,9.0713,9.1205,123500.0],["2020-09-17",9.1556,9.254,9.0713,9.2259,76600.0],["2020-09-18",9.1908,9.2681,9.1065,9.1627,75000.0],["2020-09-21",9.1346,9.2048,8.9589,9.1556,101400.0],["2020-09-22",9.1346,9.2751,8.9308,8.9448,155900.0],["2020-09-23",8.9589,9.0432,8.8254,8.8605,95100.0],["2020-09-24",8.7903,8.9097,8.6286,8.7411,149200.0],["2020-09-25",8.713,8.7621,8.6357,8.7059,81400.0],["2020-09-28",8.7059,8.8957,8.7059,8.8254,67000.0],["2020-09-29",8.7621,8.8324,8.6568,8.7832,75100.0],["2020-09-30",8.8605,9.0994,8.8605,9.0643,151700.0],["2020-10-01",9.0643,9.1346,8.9378,9.0924,79600.0],["2020-10-02",8.9659,9.1627,8.9659,9.1135,108600.0],["2020-10-05",9.1346,9.2259,9.1065,9.2189,76400.0],["2020-10-06",9.2751,9.3243,9.0011,9.0573,98700.0],["2020-10-07",9.1978,9.2891,9.0432,9.247,140500.0],["2020-10-08",9.261,9.3313,9.1556,9.254,116400.0],["2020-10-09",9.3454,9.4578,9.2329,9.3454,72700.0],["2020-10-12",9.3313,9.3945,9.2048,9.3594,82900.0],["2020-10-13",9.3454,9.3454,9.2259,9.3032,70300.0],["2020-10-14",9.3454,9.7107,9.3383,9.6826,140800.0],["2020-10-15",9.5562,9.8302,9.521,9.8232,84600.0],["2020-10-16",9.8372,9.8372,9.5421,9.5421,263700.0],["2020-10-19",9.6686,9.8021,9.5843,9.6334,95400.0],["2020-10-20",9.6616,9.7459,9.6053,9.6053,85000.0],["2020-10-21",9.6124,9.6194,9.2821,9.2962,127400.0],["2020-10-22",9.3805,9.6756,9.3243,9.6264,80400.0],["2020-10-23",9.7318,9.8302,9.6405,9.767,112800.0],["2020-10-26",9.7669,9.7669,9.3102,9.6264,242500.0],["2020-10-27",9.6897,9.7669,9.5772,9.6897,166800.0],["2020-10-28",9.6053,9.6616,9.3102,9.4437,295500.0],["2020-10-29",9.3341,9.568,9.2756,9.5534,184400.0],["2020-10-30",9.5168,9.6484,9.4437,9.4876,148900.0],["2020-11-02",9.4364,9.4876,9.1806,9.2902,144500.0],["2020-11-03",9.3926,9.3926,9.2025,9.2244,79700.0],["2020-11-04",9.2098,9.4657,9.0636,9.2244,112600.0],["2020-11-05",9.2244,9.3926,8.6689,8.9175,396200.0],["2020-11-06",8.8224,8.9686,8.7128,8.7274,126900.0],["2020-11-09",9.2171,9.6118,9.1367,9.3853,163500.0],["2020-11-10",9.3926,9.6703,9.2829,9.6338,176900.0],["2020-11-11",9.6849,9.6849,9.4072,9.5022,87300.0],["2020-11-12",9.4291,9.4583,9.144,9.2098,74900.0],["2020-11-13",9.2829,9.4876,9.2464,9.4072,126600.0],["2020-11-16",9.4876,9.9042,9.4876,9.7873,242100.0],["2020-11-17",9.6776,9.9919,9.6703,9.875,125100.0],["2020-11-18",9.8092,9.9846,9.7142,9.7361,111700.0],["2020-11-19",9.7361,10.087,9.5461,10.0285,150300.0],["2020-11-20",10.087,10.5182,10.0285,10.2989,540800.0],["2020-11-23",10.3428,10.7009,10.3428,10.5621,149000.0],["2020-11-24",10.7302,10.9641,10.6717,10.8398,161900.0],["2020-11-25",10.8179,11.2711,10.8179,11.1834,167000.0],["2020-11-27",11.1834,11.1834,11.0079,11.081,71500.0],["2020-11-30",10.9933,11.0445,10.5986,10.679,210400.0],["2020-12-01",10.7156,11.0079,10.6863,10.7083,91000.0],["2020-12-02",10.7229,11.1103,10.7083,10.986,75700.0],["2020-12-03",10.9641,10.9641,10.6936,10.9275,111900.0],["2020-12-04",10.9641,11.5269,10.9348,11.4757,110700.0],["2020-12-07",11.4684,11.5342,11.1907,11.3661,117200.0],["2020-12-08",11.3003,11.4904,11.293,11.3953,51400.0],["2020-12-09",11.4757,11.483,11.0226,11.198,68500.0],["2020-12-10",11.2199,11.3661,11.1176,11.2126,88000.0],["2020-12-11",11.2126,11.2565,11.0006,11.1541,102500.0],["2020-12-14",11.2345,11.293,10.891,11.0226,113600.0],["2020-12-15",11.0518,11.293,10.9129,11.2784,87200.0],["2020-12-16",11.2565,11.5123,11.1468,11.2857,112300.0],["2020-12-17",11.2857,11.3734,11.0445,11.1907,72600.0],["2020-12-18",11.2126,11.2126,10.8179,10.9129,162800.0],["2020-12-21",10.6352,10.9495,10.584,10.8983,157900.0],["2020-12-22",10.8691,10.9641,10.7083,10.796,83200.0],["2020-12-23",10.7813,11.1103,10.7813,10.8252,103700.0],["2020-12-24",10.7448,10.9714,10.6571,10.891,65800.0],["2020-12-28",10.9422,10.9422,10.7083,10.8106,87600.0],["2020-12-29",10.8691,10.9202,10.5986,10.7083,170100.0],["2020-12-30",10.7448,10.9275,10.7082,10.8033,112200.0],["2020-12-31",10.8544,11.0518,10.7594,11.0079,110000.0],["2021-01-04",11.0006,11.0737,10.7887,10.8837,183600.0],["2021-01-05",10.9202,11.3661,10.9202,11.0445,93400.0],["2021-01-06",11.1761,11.3295,11.103,11.1687,143800.0],["2021-01-07",11.3222,11.8851,11.3149,11.7754,246400.0],["2021-01-08",11.8485,11.8631,11.6146,11.8047,136900.0],["2021-01-11",11.8047,12.2213,11.7973,12.214,89800.0],["2021-01-12",12.2798,12.7183,12.2798,12.6672,122800.0],["2021-01-13",12.7403,12.7914,12.5064,12.6233,69400.0],["2021-01-14",12.7841,13.1203,12.6452,13.0107,134000.0],["2021-01-15",12.8426,13.0473,12.7183,12.8791,83300.0],["2021-01-19",12.9011,13.0838,12.7256,12.9303,146500.0],["2021-01-20",12.806,12.8572,12.5941,12.7403,172600.0],["2021-01-21",12.7403,12.806,12.5868,12.6599,129800.0],["2021-01-22",12.6452,12.6452,12.3529,12.5283,152400.0],["2021-01-25",12.4991,12.6745,12.3163,12.6599,136400.0],["2021-01-26",12.6525,12.7183,12.5502,12.6599,107500.0],["2021-01-27",12.6525,12.7695,12.4406,12.5137,170100.0],["2021-01-28",12.4232,12.5137,12.1895,12.4307,170700.0],["2021-01-29",12.4081,12.5815,12.1443,12.3101,107200.0],["2021-02-01",12.2272,12.3026,11.6769,12.0011,195600.0],["2021-02-02",12.0237,12.1518,11.9106,11.9558,102600.0],["2021-02-03",11.9558,12.0991,11.594,11.6618,177400.0],["2021-02-04",11.7824,11.9709,11.6845,11.7523,105000.0],["2021-02-05",11.8352,12.3177,11.7598,12.3177,162500.0],["2021-02-08",12.4307,12.4458,12.3026,12.4307,116600.0],["2021-02-09",12.4157,12.5363,12.1669,12.4986,100500.0],["2021-02-10",12.4986,12.4986,12.2574,12.4911,77500.0],["2021-02-11",12.5363,12.5363,12.1669,12.2724,91000.0],["2021-02-12",12.3101,12.8152,12.3101,12.7398,132800.0],["2021-02-16",12.785,13.1544,12.785,12.883,155400.0],["2021-02-17",12.9584,12.981,12.7398,12.868,131900.0],["2021-02-18",12.883,12.8906,12.476,12.4911,168400.0],["2021-02-19",12.4458,12.8152,12.4458,12.7926,69800.0],["2021-02-22",12.8001,13.1092,12.7172,12.7398,149300.0],["2021-02-23",12.7247,12.8303,12.5891,12.7624,93500.0],["2021-02-24",12.8227,12.9584,12.6569,12.7323,181500.0],["2021-02-25",12.8077,12.8981,12.5514,12.6644,218300.0],["2021-02-26",12.7172,12.8454,12.5212,12.5287,188700.0],["2021-03-01",12.77,12.9207,12.6871,12.8454,123900.0],["2021-03-02",12.9358,13.064,12.7624,12.9132,97800.0],["2021-03-03",13.0338,13.2449,12.9886,13.1394,149800.0],["2021-03-04",13.275,13.4484,13.0866,13.3278,156900.0],["2021-03-05",13.4107,13.5087,13.1394,13.4107,128600.0],["2021-03-08",13.4333,13.5615,13.2901,13.373,113100.0],["2021-03-09",13.456,13.456,13.1544,13.1544,77900.0],["2021-03-10",13.0187,13.5238,13.0037,13.4183,140500.0],["2021-03-11",13.2524,13.5615,13.1846,13.471,155500.0],["2021-03-12",13.5238,13.8706,13.471,13.7726,204200.0],["2021-03-15",13.8856,14.2701,13.7952,14.0816,253800.0],["2021-03-16",14.0967,14.1495,13.8781,13.9007,119200.0],["2021-03-17",13.8706,14.059,13.8253,14.059,190000.0],["2021-03-18",14.0515,14.0892,13.4484,13.4861,171600.0],["2021-03-19",13.5766,13.8103,13.4635,13.5841,481500.0],["2021-03-22",13.5841,13.7575,13.4484,13.5464,108900.0],["2021-03-23",13.5313,13.5313,13.079,13.1394,110800.0],["2021-03-24",13.2901,13.554,13.2675,13.3806,76100.0],["2021-03-25",13.3429,13.6218,13.079,13.5917,102800.0],["2021-03-26",13.6293,13.8027,13.4937,13.7877,81200.0],["2021-03-29",13.7575,13.7726,13.569,13.7424,75200.0],["2021-03-30",13.7424,13.7575,13.4937,13.5389,84900.0],["2021-03-31",13.5464,13.554,13.2901,13.4258,130800.0],["2021-04-01",13.5012,13.7123,13.4861,13.6821,79100.0],["2021-04-05",13.7952,13.8253,13.569,13.6067,128100.0],["2021-04-06",13.6821,13.7801,13.6067,13.6595,106700.0],["2021-04-07",13.6444,13.8329,13.569,13.7198,96500.0],["2021-04-08",13.7349,13.7349,13.6067,13.6821,98600.0],["2021-04-09",13.6444,13.7198,13.6143,13.6897,76900.0],["2021-04-12",13.6369,13.7047,13.569,13.6143,93900.0],["2021-04-13",13.6444,13.7575,13.569,13.6369,121000.0],["2021-04-14",13.6897,13.9007,13.6821,13.8856,191300.0],["2021-04-15",13.8706,13.9083,13.8103,13.8178,157300.0],["2021-04-16",13.946,14.2701,13.8706,14.2475,160400.0],["2021-04-19",14.2475,14.5113,14.1721,14.5038,162900.0],["2021-04-20",14.5566,14.5566,14.2626,14.3983,137500.0],["2021-04-21",14.4359,14.6018,14.3606,14.5566,110100.0],["2021-04-22",14.6395,14.7601,14.5038,14.6696,131300.0],["2021-04-23",14.6923,14.7752,14.5792,14.7073,142600.0],["2021-04-26",14.8506,14.9259,14.7601,14.8732,231700.0],["2021-04-27",14.8732,15.0013,14.8355,14.9636,304600.0],["2021-04-28",14.863,14.9636,14.7933,14.863,249900.0],["2021-04-29",14.863,14.9559,14.7082,14.7082,115800.0],["2021-04-30",14.5998,14.7546,14.3908,14.3985,157600.0],["2021-05-03",14.4372,14.7546,14.414,14.7391,137100.0],["2021-05-04",14.8088,14.8166,14.6308,14.6927,102600.0],["2021-05-05",14.7082,14.9559,14.7082,14.9172,93000.0],["2021-05-06",14.9172,14.9327,14.7004,14.894,56400.0],["2021-05-07",14.9327,15.0565,14.8475,15.0488,87600.0],["2021-05-10",15.103,15.2501,14.9559,14.9559,107300.0],["2021-05-11",14.8398,14.9017,14.6308,14.8398,84700.0],["2021-05-12",14.8707,15.0875,14.5921,14.6927,137500.0],["2021-05-13",14.6772,14.6772,14.3056,14.5456,177100.0],["2021-05-14",14.623,14.7237,14.4759,14.5843,167400.0],["2021-05-17",14.5146,14.8011,14.4759,14.7391,82500.0],["2021-05-18",14.8862,14.9017,14.6462,14.832,82900.0],["2021-05-19",14.7082,14.8166,14.5379,14.7082,106700.0],["2021-05-20",14.654,14.7624,14.623,14.685,85100.0],["2021-05-21",14.7237,14.8243,14.654,14.6617,105100.0],["2021-05-24",14.9636,15.0488,14.7546,14.9249,126900.0],["2021-05-25",14.9172,14.9482,14.6308,14.654,138400.0],["2021-05-26",14.6308,14.7469,14.5766,14.5921,102400.0],["2021-05-27",14.7546,14.8475,14.5921,14.6617,62500.0],["2021-05-28",14.7856,14.7856,14.5766,14.6927,116500.0],["2021-06-01",14.6927,14.8707,14.6617,14.6772,168200.0],["2021-06-02",14.7469,14.8475,14.6695,14.7237,89100.0],["2021-06-03",14.7237,14.863,14.6695,14.7004,152900.0],["2021-06-04",14.7082,14.7237,14.654,14.6617,70400.0],["2021-06-07",14.7082,14.8011,14.6695,14.6927,168300.0],["2021-06-08",14.7701,14.8553,14.6772,14.832,125400.0],["2021-06-09",14.863,14.863,14.7004,14.7004,110900.0],["2021-06-10",14.7082,14.7778,14.6153,14.6927,174300.0],["2021-06-11",14.7082,14.8553,14.7082,14.8398,102700.0],["2021-06-14",14.863,15.0333,14.8398,14.9636,154800.0],["2021-06-15",14.9791,15.2655,14.9714,15.2578,164400.0],["2021-06-16",15.2578,15.3894,15.1726,15.3197,207300.0],["2021-06-17",15.3197,15.3275,14.9017,15.1417,157700.0],["2021-06-18",15.2114,15.3275,15.0023,15.0023,132700.0],["2021-06-21",15.0333,15.2965,15.0333,15.281,78600.0],["2021-06-22",15.2501,15.4591,15.2501,15.4591,131700.0],["2021-06-23",15.4823,15.6371,15.4668,15.5674,166600.0],["2021-06-24",15.5907,15.6371,15.49,15.521,79700.0],["2021-06-25",15.5597,15.6681,15.4668,15.4668,109600.0],["2021-06-28",15.4358,15.4358,15.0952,15.281,195300.0],["2021-06-29",15.4204,15.4204,15.1726,15.1881,92100.0],["2021-06-30",15.2578,15.552,15.2578,15.4668,112800.0],["2021-07-01",15.4823,15.5674,15.4049,15.4591,95900.0],["2021-07-02",15.4591,15.5133,15.4204,15.5133,59100.0],["2021-07-06",15.6294,15.6294,15.1881,15.3739,114500.0],["2021-07-07",15.4204,15.4204,15.1959,15.281,56000.0],["2021-07-08",15.1881,15.2113,14.9482,15.1185,161700.0],["2021-07-09",15.2346,15.3662,15.1494,15.3197,67900.0],["2021-07-12",15.3352,15.4436,15.2733,15.3662,83500.0],["2021-07-13",15.4281,15.4436,15.1881,15.2346,108400.0],["2021-07-14",15.3739,15.4591,15.0643,15.2114,135200.0],["2021-07-15",15.103,15.3507,15.103,15.2888,114400.0],["2021-07-16",15.3275,15.3894,15.1417,15.1959,99100.0],["2021-07-19",15.0952,15.103,14.2747,14.5688,470600.0],["2021-07-20",14.7391,15.0488,14.6695,14.9869,194400.0],["2021-07-21",15.0952,15.3275,15.0798,15.1339,152400.0],["2021-07-22",15.1959,15.4436,15.0178,15.4281,138700.0],["2021-07-23",15.4746,15.5287,15.2268,15.5055,129600.0],["2021-07-26",15.5055,15.7455,15.4436,15.7377,174700.0],["2021-07-27",15.7455,15.7455,15.521,15.5829,240300.0],["2021-07-28",15.3763,15.4319,14.9711,15.0346,448700.0],["2021-07-29",15.0426,15.0823,14.6929,14.8677,251600.0],["2021-07-30",14.7803,14.828,14.4625,14.6214,236300.0],["2021-08-02",14.5737,14.8121,14.5658,14.6611,98900.0],["2021-08-03",14.8042,14.8598,14.5022,14.534,190600.0],["2021-08-04",14.5976,14.6611,14.4625,14.5022,131100.0],["2021-08-05",14.5737,14.7009,14.4784,14.5102,68200.0],["2021-08-06",14.5499,14.6373,14.4625,14.5102,66600.0],["2021-08-09",14.3989,14.5022,14.3194,14.3433,120700.0],["2021-08-10",14.3433,14.5578,14.3274,14.5181,60100.0],["2021-08-11",14.6135,14.7883,14.5737,14.7565,93300.0],["2021-08-12",14.8121,14.8121,14.5817,14.7644,59300.0],["2021-08-13",14.7486,14.9631,14.7009,14.8439,104400.0],["2021-08-16",14.828,14.8598,14.6214,14.7883,162800.0],["2021-08-17",14.7009,14.828,14.5578,14.6611,77100.0],["2021-08-18",14.5817,14.7486,14.2956,14.3274,112800.0],["2021-08-19",14.3751,14.383,13.9142,14.1128,219400.0],["2021-08-20",14.0334,14.3433,14.0334,14.24,114600.0],["2021-08-23",14.4704,14.4863,14.3194,14.4545,76300.0],["2021-08-24",14.4545,14.5817,14.391,14.5499,48300.0],["2021-08-25",14.4625,14.685,14.4625,14.5499,51100.0],["2021-08-26",14.3433,14.383,14.0016,14.0572,298000.0],["2021-08-27",14.2241,14.3592,14.1526,14.1526,76800.0],["2021-08-30",14.2241,14.3036,14.0811,14.24,89400.0],["2021-08-31",14.2956,14.3433,14.2082,14.232,47400.0],["2021-09-01",14.2082,14.2797,14.1844,14.2003,43200.0],["2021-09-02",14.232,14.3194,14.232,14.2877,88400.0],["2021-09-03",14.2161,14.2877,14.1605,14.2559,52600.0],["2021-09-07",14.1685,14.3036,14.1685,14.2956,70400.0],["2021-09-08",14.3274,14.3751,14.2002,14.24,57600.0],["2021-09-09",14.232,14.383,14.2241,14.3592,61300.0],["2021-09-10",14.383,14.4784,14.3512,14.3512,65500.0],["2021-09-13",14.3592,14.6373,14.3592,14.5578,58600.0],["2021-09-14",14.5896,14.5896,14.3274,14.4228,47100.0],["2021-09-15",14.5419,14.6452,14.4625,14.6055,71800.0],["2021-09-16",14.6214,14.6214,14.4625,14.5022,28300.0],["2021-09-17",14.5022,14.5022,14.2956,14.3989,64200.0],["2021-09-20",14.1128,14.2797,13.9619,14.0969,145700.0],["2021-09-21",14.1844,14.2956,14.1128,14.1685,57900.0],["2021-09-22",14.3433,14.5181,14.3036,14.3433,60400.0],["2021-09-23",14.4784,14.677,14.4704,14.5578,93800.0],["2021-09-24",14.5181,14.7247,14.5022,14.5737,68500.0],["2021-09-27",14.6929,14.8916,14.6452,14.7724,87100.0],["2021-09-28",14.7406,14.9234,14.6691,14.8121,72500.0],["2021-09-29",14.8201,14.9869,14.677,14.9472,42700.0],["2021-09-30",14.9393,14.9711,14.8042,14.9313,60400.0],["2021-10-01",14.9552,15.2969,14.9552,15.273,93800.0],["2021-10-04",15.3604,15.6147,15.2571,15.4161,93900.0],["2021-10-05",15.4399,15.6465,15.3763,15.4796,93700.0],["2021-10-06",15.4478,15.4478,15.1936,15.3525,62900.0],["2021-10-07",15.3525,15.4161,15.2571,15.3684,71200.0],["2021-10-08",15.4796,15.6862,15.4319,15.6703,94000.0],["2021-10-11",15.6942,15.9326,15.6386,15.9087,170700.0],["2021-10-12",15.8928,15.9405,15.8134,15.8611,85900.0],["2021-10-13",15.8452,15.8928,15.6783,15.8611,69300.0],["2021-10-14",15.9405,16.1312,15.8928,15.8928,260400.0],["2021-10-15",16.0518,16.0518,15.8134,15.8134,175200.0],["2021-10-18",15.7736,15.9485,15.6544,15.718,152700.0],["2021-10-19",15.8769,16.02,15.7339,16.02,116400.0],["2021-10-20",15.9167,16.0518,15.8452,16.0279,101400.0],["2021-10-21",16.0518,16.0518,15.8054,15.9167,105500.0],["2021-10-22",15.9167,16.0359,15.8531,15.9961,180700.0],["2021-10-25",16.0359,16.0359,15.8134,15.9564,186600.0],["2021-10-26",15.9882,15.9882,15.4637,15.5352,385700.0],["2021-10-27",15.4291,15.5924,15.0209,15.1189,358200.0],["2021-10-28",15.0944,15.2414,14.9801,15.1434,171500.0],["2021-10-29",15.1107,15.1516,14.8985,14.8985,131300.0],["2021-11-01",14.8985,15.1842,14.8985,15.1026,87300.0],["2021-11-02",15.0454,15.0944,14.7107,14.8332,207800.0],["2021-11-03",14.8577,15.1516,14.8577,14.9556,91200.0],["2021-11-04",15.0373,15.1516,14.8169,14.8413,68600.0],["2021-11-05",14.8822,15.0536,14.8495,14.8658,83100.0],["2021-11-08",14.9801,15.0944,14.9067,14.9393,69200.0],["2021-11-09",14.9393,15.0618,14.8985,15.0536,69400.0],["2021-11-10",15.0128,15.1189,14.9883,15.0291,71800.0],["2021-11-11",15.0373,15.4781,15.0373,15.1271,115700.0],["2021-11-12",15.1107,15.2414,15.0699,15.1434,49300.0],["2021-11-15",15.1842,15.1842,14.8822,15.0536,89600.0],["2021-11-16",15.1107,15.1597,14.9801,15.0209,106200.0],["2021-11-17",14.9965,15.0944,14.9067,14.9638,43500.0],["2021-11-18",14.8903,14.9067,14.2944,14.474,377600.0],["2021-11-19",14.2862,14.3189,13.8209,13.8617,524000.0],["2021-11-22",13.8699,13.9678,13.674,13.7474,229600.0],["2021-11-23",13.7066,14.1148,13.6903,13.9597,155300.0],["2021-11-24",13.9597,14.074,13.8944,13.9515,85900.0],["2021-11-26",13.7556,13.7719,13.4862,13.7556,164800.0],["2021-11-29",13.7556,13.8372,13.0617,13.2005,411400.0],["2021-11-30",12.9801,13.0209,12.5637,12.8168,330500.0],["2021-12-01",12.8903,12.9801,10.0738,10.7188,2296500.0],["2021-12-02",10.7677,10.9392,10.5065,10.5636,524900.0],["2021-12-03",10.6534,10.8902,10.3514,10.8167,331700.0],["2021-12-06",11.0861,11.5841,10.8739,11.5351,275500.0],["2021-12-07",11.6249,12.0249,11.5433,11.5678,169100.0],["2021-12-08",11.5922,11.8453,11.4698,11.6576,128000.0],["2021-12-09",11.6331,11.6331,11.2494,11.4208,105100.0],["2021-12-10",11.429,11.4616,11.0535,11.1351,103200.0],["2021-12-13",11.1677,11.2249,10.6126,10.6208,148000.0],["2021-12-14",10.6208,10.7351,10.4249,10.482,163500.0],["2021-12-15",10.6045,10.6126,10.3432,10.4004,243200.0],["2021-12-16",10.4004,10.9228,10.4004,10.7759,136300.0],["2021-12-17",10.931,10.931,10.629,10.7514,170700.0],["2021-12-20",10.6045,10.629,10.2453,10.4657,241900.0],["2021-12-21",10.4657,10.8575,10.3759,10.3922,266000.0],["2021-12-22",10.433,10.6534,10.384,10.58,150400.0],["2021-12-23",10.6453,10.7514,10.5147,10.7106,144800.0],["2021-12-27",10.8575,10.8902,10.629,10.6534,195400.0],["2021-12-28",10.629,10.7841,10.531,10.58,174500.0],["2021-12-29",10.58,10.8412,10.5065,10.7024,189300.0],["2021-12-30",10.7351,11.0208,10.6943,10.7596,250600.0],["2021-12-31",10.7677,10.98,10.629,10.9065,191600.0],["2022-01-03",10.9718,12.0249,10.9718,11.9923,345800.0],["2022-01-04",12.0412,12.2372,11.6004,11.7963,260000.0],["2022-01-05",11.7963,12.0086,11.6086,11.6086,121500.0],["2022-01-06",11.731,11.9188,11.6086,11.8208,89100.0],["2022-01-07",11.829,12.3106,11.829,12.2453,140200.0],["2022-01-10",12.4413,12.4494,11.9188,11.9678,171000.0],["2022-01-11",12.1474,12.4494,12.0494,12.3025,188200.0],["2022-01-12",12.4821,12.7596,12.3923,12.5719,186500.0],["2022-01-13",12.629,13.0535,12.6209,12.9719,256000.0],["2022-01-14",13.2658,13.5352,13.1841,13.4209,445400.0],["2022-01-18",13.576,13.576,13.0699,13.2495,358100.0],["2022-01-19",13.3474,13.3882,13.0862,13.2168,207000.0],["2022-01-20",13.2331,13.3474,13.0617,13.078,181600.0],["2022-01-21",13.2086,13.2086,12.2535,12.4086,610600.0],["2022-01-24",12.3596,12.8413,11.9596,12.8331,492400.0],["2022-01-25",12.7188,13.225,12.4821,13.0454,265500.0],["2022-01-26",13.2903,13.3066,12.5474,12.9801,764900.0],["2022-01-27",12.7437,12.9716,12.5074,12.7522,316800.0],["2022-01-28",12.7015,12.7522,12.2205,12.4315,236700.0],["2022-01-31",12.2289,12.4568,11.942,12.1277,335000.0],["2022-02-01",12.0855,12.7522,12.0855,12.7184,147500.0],["2022-02-02",12.7184,12.7691,12.5834,12.6931,81100.0],["2022-02-03",12.6594,12.7606,12.5328,12.5918,73500.0],["2022-02-04",12.6509,12.6594,12.4568,12.6256,77300.0],["2022-02-07",12.6509,12.7269,12.4906,12.634,201100.0],["2022-02-08",12.6172,12.6172,12.3386,12.5159,153600.0],["2022-02-09",12.5159,12.7437,12.4737,12.5918,127400.0],["2022-02-10",12.634,12.8619,12.6003,12.6678,106800.0],["2022-02-11",12.7859,13.2839,12.6762,12.9969,285400.0],["2022-02-14",12.9547,13.056,12.5581,12.7269,123600.0],["2022-02-15",12.6509,12.7691,12.5918,12.6678,117600.0],["2022-02-16",12.7269,12.8788,12.6678,12.6762,91500.0],["2022-02-17",12.7859,12.7859,12.5496,12.6003,146200.0],["2022-02-18",12.6172,12.7859,12.575,12.6678,103100.0],["2022-02-22",12.8619,12.8619,12.3724,12.7184,178600.0],["2022-02-23",12.8281,12.8281,12.6594,12.7353,108200.0],["2022-02-24",12.5243,12.8619,12.4062,12.8197,174900.0],["2022-02-25",12.8703,13.2754,12.8703,13.0898,246500.0],["2022-02-28",13.0645,13.3008,13.0645,13.3008,260100.0],["2022-03-01",13.3598,13.5624,13.2501,13.4358,197400.0],["2022-03-02",13.5371,13.5877,13.0813,13.132,262600.0],["2022-03-03",13.191,13.2417,13.0982,13.0982,111300.0],["2022-03-04",13.0813,13.4695,13.0813,13.2923,166100.0],["2022-03-07",13.2501,13.6805,13.1404,13.4949,253600.0],["2022-03-08",13.5877,13.9,13.5033,13.6805,224800.0],["2022-03-09",13.7143,13.7565,13.2923,13.402,216100.0],["2022-03-10",13.9253,14.0434,13.5202,13.6468,269400.0],["2022-03-11",13.5455,13.7059,13.3683,13.3852,136500.0],["2022-03-14",13.3345,13.4189,12.6509,12.71,399900.0],["2022-03-15",12.6594,12.7353,12.2627,12.423,292800.0],["2022-03-16",12.4737,12.7437,12.153,12.2121,315700.0],["2022-03-17",12.3049,13.0223,12.3049,12.8535,242200.0],["2022-03-18",12.8366,12.9969,12.7015,12.8788,455700.0],["2022-03-21",12.9885,13.4189,12.9716,13.3514,157100.0],["2022-03-22",13.4696,13.5455,13.267,13.3345,96700.0],["2022-03-23",13.3345,13.5033,13.3345,13.4189,82600.0],["2022-03-24",13.4189,13.8831,13.4189,13.7059,167000.0],["2022-03-25",13.7481,14.3051,13.6805,14.1616,192600.0],["2022-03-28",14.0266,14.0688,13.8578,13.9422,108100.0],["2022-03-29",13.9422,14.1278,13.8071,14.0688,114200.0],["2022-03-30",14.2122,14.4823,14.1363,14.2713,108400.0],["2022-03-31",14.2713,14.4654,14.2207,14.2713,104300.0],["2022-04-01",14.4063,14.6089,14.3219,14.4992,190400.0],["2022-04-04",14.7186,15.0731,14.5414,14.9718,242200.0],["2022-04-05",14.9887,15.1912,14.6933,14.7861,182500.0],["2022-04-06",14.879,14.879,14.6173,14.7017,122600.0],["2022-04-07",14.7524,14.8621,14.4823,14.8114,111700.0],["2022-04-08",14.7692,15.1406,14.7692,15.0393,113000.0],["2022-04-11",14.9212,15.014,14.6848,14.727,108600.0],["2022-04-12",14.9212,15.0562,14.8368,14.9212,134300.0],["2022-04-13",15.0477,15.149,14.938,15.149,75200.0],["2022-04-14",15.1828,15.4782,15.149,15.4191,189400.0],["2022-04-18",15.4191,15.8917,15.3769,15.7314,222800.0],["2022-04-19",15.6807,15.8495,15.3178,15.5794,207000.0],["2022-04-20",15.5541,15.9086,15.4444,15.8579,139500.0],["2022-04-21",15.8664,15.8664,15.6132,15.6638,216500.0],["2022-04-22",15.782,15.782,15.1659,15.3431,335500.0],["2022-04-25",15.2334,15.2334,14.2207,14.6342,422400.0],["2022-04-26",14.7692,14.8536,14.4823,14.6848,358000.0],["2022-04-27",14.7196,14.9284,14.5109,14.5457,198200.0],["2022-04-28",14.6848,14.8327,14.45,14.7892,84500.0],["2022-04-29",14.7457,14.9197,14.1716,14.1977,187000.0],["2022-05-02",14.1629,14.45,14.102,14.3282,114700.0],["2022-05-03",14.3543,14.824,14.3543,14.6848,87600.0],["2022-05-04",14.7196,15.0763,14.6935,15.0154,131700.0],["2022-05-05",15.0502,15.0676,14.6587,14.8327,68300.0],["2022-05-06",14.7631,14.9023,14.5196,14.7457,84400.0],["2022-05-09",14.5892,14.6066,13.8671,13.9976,217800.0],["2022-05-10",14.3456,14.5457,13.9802,14.1542,104700.0],["2022-05-11",14.4065,14.6327,14.276,14.4152,89800.0],["2022-05-12",14.4413,14.45,12.9884,13.6583,360900.0],["2022-05-13",13.9628,14.7457,13.9628,14.5022,210600.0],["2022-05-16",14.6066,14.7631,14.3543,14.4587,109800.0],["2022-05-17",14.6761,14.7979,14.3804,14.6848,109000.0],["2022-05-18",14.7718,14.7718,14.2934,14.3717,111500.0],["2022-05-19",14.3195,14.5544,13.9976,14.4674,78500.0],["2022-05-20",14.5283,14.6153,14.1542,14.3804,86400.0],["2022-05-23",14.5457,14.7892,14.3021,14.5457,154500.0],["2022-05-24",14.3978,14.5196,14.1803,14.4935,67400.0],["2022-05-25",14.4326,14.9545,14.4326,14.7805,107400.0],["2022-05-26",14.9371,14.9371,14.7892,14.8414,81100.0],["2022-05-27",14.7283,14.9719,14.6674,14.8327,109200.0],["2022-05-31",14.9458,15.1285,14.8327,15.0502,91700.0],["2022-06-01",15.1285,15.2068,14.911,15.0676,97700.0],["2022-06-02",15.0067,15.2068,14.8936,15.1807,69100.0],["2022-06-03",15.1633,15.4852,15.1111,15.3373,119200.0],["2022-06-06",15.4852,15.4852,15.2938,15.4852,66900.0],["2022-06-07",15.4591,15.6592,15.3547,15.6244,129800.0],["2022-06-08",15.6418,15.6505,14.9023,14.9371,185700.0],["2022-06-09",14.7892,14.9632,14.5979,14.6674,146300.0],["2022-06-10",14.4413,14.7979,14.2412,14.6848,176300.0],["2022-06-13",13.928,14.0759,13.5191,13.5713,376000.0],["2022-06-14",13.6757,14.3543,13.6757,13.9628,152900.0],["2022-06-15",13.9193,14.6414,13.9193,14.4674,157300.0],["2022-06-16",14.1368,14.2673,13.7453,13.8062,216200.0],["2022-06-17",13.8497,14.0237,13.3973,13.9454,623800.0],["2022-06-21",14.0498,14.7544,14.0498,14.6935,121500.0],["2022-06-22",14.4587,14.5805,14.1281,14.5196,149200.0],["2022-06-23",14.363,14.5544,13.9715,14.1803,97400.0],["2022-06-24",14.2673,14.7544,14.2673,14.4848,120100.0],["2022-06-27",14.5891,15.2155,14.5891,15.1981,215000.0],["2022-06-28",15.2242,15.4156,14.8762,14.9197,102400.0],["2022-06-29",15.0415,15.0415,14.276,14.4065,116200.0],["2022-06-30",14.1107,14.4326,14.0933,14.2412,74300.0],["2022-07-01",14.3543,14.7892,14.276,14.6935,109300.0],["2022-07-05",14.5283,14.8849,14.1977,14.8675,173200.0],["2022-07-06",14.6848,14.7979,14.1107,14.4761,110400.0],["2022-07-07",14.4848,15.0589,14.4848,14.7544,90000.0],["2022-07-08",14.8675,14.9632,14.737,14.8849,52600.0],["2022-07-11",14.8936,15.1111,14.6848,15.085,65700.0],["2022-07-12",15.0067,15.3547,14.9632,15.1459,164600.0],["2022-07-13",15.0763,15.4591,14.9719,15.1981,104800.0],["2022-07-14",15.0415,15.3895,14.8414,15.3721,120300.0],["2022-07-15",15.5635,15.6418,15.3982,15.4852,165300.0],["2022-07-18",15.6331,15.7636,15.4939,15.607,160000.0],["2022-07-19",15.6592,15.8854,15.5461,15.7201,143200.0],["2022-07-20",15.7201,15.9637,15.5722,15.8245,130600.0],["2022-07-21",15.8767,16.0594,15.5113,15.9985,134000.0],["2022-07-22",16.0681,16.0768,15.868,16.0159,243900.0],["2022-07-25",16.0246,16.2682,15.9202,16.0159,204300.0],["2022-07-26",16.0855,16.216,15.8767,15.9637,254100.0],["2022-07-27",15.8025,15.9905,15.516,15.7309,173500.0],["2022-07-28",15.8742,15.8742,15.5429,15.7936,86600.0],["2022-07-29",15.9368,15.9816,15.5876,15.6593,110800.0],["2022-08-01",15.525,15.5876,15.2474,15.3101,251400.0],["2022-08-02",15.3101,15.5071,15.0863,15.5071,145500.0],["2022-08-03",15.5608,15.6145,15.0952,15.0952,127600.0],["2022-08-04",15.2206,15.2206,14.8982,14.9341,85100.0],["2022-08-05",14.9341,15.1579,14.9341,15.0504,50900.0],["2022-08-08",15.2385,15.4086,15.0415,15.1847,163000.0],["2022-08-09",15.2653,15.3549,15.1042,15.319,65300.0],["2022-08-10",15.3817,15.525,15.2653,15.4892,85400.0],["2022-08-11",15.6414,15.7399,15.5429,15.6503,78800.0],["2022-08-12",15.6235,16.1159,15.6235,16.0264,201000.0],["2022-08-15",15.7399,15.7578,15.5339,15.6503,84400.0],["2022-08-16",15.6324,15.7578,15.3817,15.5966,136700.0],["2022-08-17",15.4265,15.704,15.4265,15.5429,66900.0],["2022-08-18",15.5429,15.7846,15.4892,15.7757,85000.0],["2022-08-19",15.7488,15.7846,15.4533,15.6414,102800.0],["2022-08-22",15.4981,15.5518,15.2653,15.3549,105700.0],["2022-08-23",15.4892,15.6145,15.3728,15.4981,105200.0],["2022-08-24",15.4892,15.5876,15.2653,15.4533,156000.0],["2022-08-25",15.2206,15.2922,14.4864,14.7639,457800.0],["2022-08-26",14.7729,15.0415,14.6117,15.0236,267900.0],["2022-08-29",14.8624,15.0684,14.5222,14.6117,287800.0],["2022-08-30",14.5938,14.6655,14.0477,14.0477,249700.0],["2022-08-31",14.2626,14.4148,14.0387,14.3342,145000.0],["2022-09-01",14.2178,14.2447,13.6179,13.8686,189700.0],["2022-09-02",14.0656,14.3969,14.0029,14.2715,106800.0],["2022-09-06",14.2715,14.2894,13.985,14.1283,91200.0],["2022-09-07",14.1283,14.1283,13.7522,13.8955,124500.0],["2022-09-08",13.8955,14.1193,13.788,14.0387,61900.0],["2022-09-09",14.2626,14.6386,14.182,14.5491,94000.0],["2022-09-12",14.6296,14.7729,14.4237,14.4237,101400.0],["2022-09-13",14.4237,14.7192,14.182,14.2984,60100.0],["2022-09-14",14.4685,14.6386,14.2178,14.2984,67500.0],["2022-09-15",14.3073,14.4058,13.9581,14.0029,126200.0],["2022-09-16",13.8776,14.1372,13.7164,14.0119,151600.0],["2022-09-19",13.8955,14.2267,13.8418,14.0029,85600.0],["2022-09-20",13.8686,13.8686,13.6537,13.7433,67200.0],["2022-09-21",13.8776,14.1014,13.7433,13.7791,95000.0],["2022-09-22",13.7343,13.7791,13.4657,13.4657,86900.0],["2022-09-23",13.3672,13.3672,12.6241,13.1613,423200.0],["2022-09-26",12.9643,12.9643,12.078,12.3197,397500.0],["2022-09-27",12.5883,12.8569,12.3734,12.5704,115000.0],["2022-09-28",12.6241,12.83,12.5167,12.8121,136000.0],["2022-09-29",12.7674,12.8032,12.445,12.6957,82800.0],["2022-09-30",12.7136,12.8121,12.5077,12.5167,100800.0],["2022-10-03",12.8121,13.0091,12.6957,12.839,127700.0],["2022-10-04",13.0628,13.3404,12.9554,13.2329,84900.0],["2022-10-05",13.3135,13.403,13.0181,13.3046,70800.0],["2022-10-06",13.3851,13.5105,13.2777,13.3941,71800.0],["2022-10-07",13.4657,13.5463,13.2777,13.3404,61700.0],["2022-10-10",13.2419,13.403,13.0718,13.1434,64700.0],["2022-10-11",13.0539,13.1255,12.7853,12.8748,66100.0],["2022-10-12",12.8748,13.0986,12.6957,13.0539,75100.0],["2022-10-13",12.9375,13.3135,12.839,13.3135,86300.0],["2022-10-14",13.5821,13.8776,13.5284,13.7075,166200.0],["2022-10-17",13.9044,14.1462,13.797,13.9313,142000.0],["2022-10-18",14.1372,14.2267,13.9223,14.2088,167600.0],["2022-10-19",14.2088,14.2178,13.8059,13.8328,104900.0],["2022-10-20",13.9402,14.0029,13.5911,13.7343,83200.0],["2022-10-21",13.7701,14.0656,13.7164,13.8955,97400.0],["2022-10-24",13.9044,14.1283,13.8776,13.994,159500.0],["2022-10-25",14.0029,14.0745,13.7701,13.7791,368500.0],["2022-10-26",13.6308,14.0107,13.6123,13.8532,202100.0],["2022-10-27",13.8995,13.9737,13.5011,13.5567,80000.0],["2022-10-28",13.5567,13.6864,13.3621,13.6679,134800.0],["2022-10-31",13.6401,13.8903,13.4733,13.4733,118000.0],["2022-11-01",13.5382,13.8439,13.4918,13.7235,84800.0],["2022-11-02",13.5938,13.5938,13.0841,13.1953,319700.0],["2022-11-03",13.1582,13.2972,13.0192,13.1582,119800.0],["2022-11-04",13.1768,13.4826,13.1582,13.3621,79000.0],["2022-11-07",13.5382,13.603,13.3528,13.3714,90000.0],["2022-11-08",13.3158,13.603,13.2602,13.3621,71500.0],["2022-11-09",13.2972,13.3621,12.7876,13.0192,217200.0],["2022-11-10",13.3436,13.6216,13.2231,13.4362,168200.0],["2022-11-11",13.5567,13.5567,13.2694,13.3806,86300.0],["2022-11-14",13.3806,13.603,13.3806,13.5289,72500.0],["2022-11-15",13.6123,13.6123,13.2602,13.2602,93500.0],["2022-11-16",13.2509,13.2509,13.0748,13.1582,72300.0],["2022-11-17",13.0656,13.2138,12.8617,13.1768,104500.0],["2022-11-18",13.1119,13.2324,13.0285,13.2324,87000.0],["2022-11-21",13.1582,13.1953,12.8617,13.1953,102100.0],["2022-11-22",13.1953,13.2694,12.9358,12.9636,118800.0],["2022-11-23",12.9729,13.1026,12.9266,12.9636,99700.0],["2022-11-25",12.9729,13.149,12.9173,13.0378,95400.0],["2022-11-28",12.9266,13.1026,12.908,12.9636,103600.0],["2022-11-29",13.0192,13.1026,12.9451,13.0007,114400.0],["2022-11-30",12.0463,12.0463,10.3598,10.6193,1770100.0],["2022-12-01",10.5173,10.6656,9.4054,9.5536,1090500.0],["2022-12-02",9.4054,9.637,8.5436,9.5629,1237400.0],["2022-12-05",9.637,9.8779,9.3868,9.4517,385000.0],["2022-12-06",9.3034,9.359,8.9513,9.081,311300.0],["2022-12-07",9.0347,9.22,8.7011,8.8123,401400.0],["2022-12-08",8.9142,9.0532,8.766,8.766,172200.0],["2022-12-09",8.7567,9.0532,8.6733,8.9976,216100.0],["2022-12-12",9.0069,9.1366,8.8957,8.9513,259800.0],["2022-12-13",9.081,9.3312,8.7938,8.8494,543300.0],["2022-12-14",8.8494,9.0254,8.766,8.9328,442000.0],["2022-12-15",8.8123,8.942,8.5065,8.7567,395300.0],["2022-12-16",8.6826,8.7938,8.4417,8.5158,720900.0],["2022-12-19",8.5807,8.7567,8.5529,8.7289,290200.0],["2022-12-20",8.5899,8.8216,8.4787,8.4787,236100.0],["2022-12-21",8.5251,8.6641,8.4695,8.5899,246000.0],["2022-12-22",8.5714,8.627,8.349,8.4787,190300.0],["2022-12-23",8.5251,8.8216,8.4695,8.766,221200.0],["2022-12-27",8.7567,8.9142,8.5343,8.5714,258900.0],["2022-12-28",8.5436,8.5992,8.2749,8.5065,335400.0],["2022-12-29",8.4324,8.6363,8.4046,8.5158,284400.0],["2022-12-30",8.5251,9.0069,8.5158,8.9235,373900.0],["2023-01-03",9.0718,9.2293,8.8679,8.8772,213300.0],["2023-01-04",8.8957,8.9791,8.5251,8.627,285500.0],["2023-01-05",8.6826,8.8308,8.627,8.7567,116300.0],["2023-01-06",8.8957,9.5258,8.8957,9.183,491400.0],["2023-01-09",9.3683,9.7667,9.3683,9.6092,299500.0],["2023-01-10",9.6092,9.7019,9.4517,9.6463,203000.0],["2023-01-11",9.8038,9.9057,9.5536,9.7297,487100.0],["2023-01-12",5.949,6.4679,5.3838,6.4587,4634900.0],["2023-01-13",6.3104,6.4865,5.8656,5.9212,1752900.0],["2023-01-17",5.6895,5.81,5.3096,5.4208,1397800.0],["2023-01-18",5.3745,5.5876,5.3282,5.4023,669100.0],["2023-01-19",5.3652,5.4486,5.1892,5.3004,597000.0],["2023-01-20",5.2911,5.3096,5.0409,5.0687,694200.0],["2023-01-23",5.0872,5.4116,4.976,5.1892,792700.0],["2023-01-24",5.3467,5.5135,5.1243,5.2262,480500.0],["2023-01-25",5.1667,5.3528,5.1573,5.3063,362900.0],["2023-01-26",5.3156,5.3994,5.1573,5.2877,252100.0],["2023-01-27",5.2132,5.3901,5.2132,5.297,290600.0],["2023-01-30",5.297,5.3435,5.1201,5.1201,366600.0],["2023-01-31",5.1201,5.3063,5.1201,5.2318,307200.0],["2023-02-01",5.297,5.3994,5.2225,5.3156,394000.0],["2023-02-02",5.3715,5.7066,5.3528,5.539,399200.0],["2023-02-03",5.5856,5.8462,5.5856,5.6973,358200.0],["2023-02-06",5.7624,5.7904,5.5576,5.7159,270600.0],["2023-02-07",5.7066,5.8555,5.6321,5.7345,215600.0],["2023-02-08",5.8276,5.8648,5.6228,5.6321,331800.0],["2023-02-09",5.6135,5.8183,5.5576,5.5576,284900.0],["2023-02-10",5.6228,5.7904,5.6228,5.7252,259600.0],["2023-02-13",5.7438,6.051,5.6414,5.8835,383000.0],["2023-02-14",5.8183,6.1721,5.7997,6.1162,360800.0],["2023-02-15",6.0697,6.1255,5.8462,6.1162,391100.0],["2023-02-16",6.1162,6.2465,6.0138,6.079,255000.0],["2023-02-17",6.051,6.0976,5.9021,6.0324,181600.0],["2023-02-21",6.0324,6.0883,5.8928,6.0045,225400.0],["2023-02-22",5.9486,5.9766,5.7531,5.8835,209000.0],["2023-02-23",5.8835,6.0697,5.809,6.0045,528400.0],["2023-02-24",5.9579,5.9952,5.7066,5.7066,939900.0],["2023-02-27",5.7624,6.0976,5.7624,5.9859,1005600.0],["2023-02-28",6.0603,6.3117,5.8835,6.1814,1105000.0],["2023-03-01",6.1814,6.2838,5.9859,6.1255,372100.0],["2023-03-02",6.0417,6.2838,5.9952,6.1907,276000.0],["2023-03-03",6.1814,6.4327,6.1348,6.2,509000.0],["2023-03-06",6.1627,6.1907,6.0231,6.1162,230600.0],["2023-03-07",6.1255,6.1627,6.0231,6.0976,185400.0],["2023-03-08",6.1162,6.2838,5.9952,6.079,208500.0],["2023-03-09",6.1255,6.2,5.9021,5.9021,241700.0],["2023-03-10",5.8742,5.9672,5.6321,5.688,441400.0],["2023-03-13",5.5669,5.8555,5.4552,5.6787,447000.0],["2023-03-14",5.688,5.9114,5.6787,5.7624,384800.0],["2023-03-15",5.66,5.8183,5.5297,5.7811,310000.0],["2023-03-16",5.7438,5.7438,5.3342,5.3342,467300.0],["2023-03-17",5.3063,5.5018,5.1853,5.1853,353300.0],["2023-03-20",5.1667,5.2877,4.8222,4.8222,431700.0],["2023-03-21",4.8408,5.0177,4.8408,4.9339,431200.0],["2023-03-22",4.9339,5.0363,4.8036,4.8036,251600.0],["2023-03-23",4.8222,4.9339,4.5615,4.6546,402100.0],["2023-03-24",4.6453,4.8129,4.5522,4.757,320100.0],["2023-03-27",4.8315,5.0549,4.7943,5.0363,226200.0],["2023-03-28",5.0084,5.148,4.8967,4.9432,195900.0],["2023-03-29",4.9805,5.0363,4.8781,4.9805,143400.0],["2023-03-30",5.0177,5.0177,4.8594,4.9432,144400.0],["2023-03-31",4.9991,5.0456,4.8967,4.9898,236700.0],["2023-04-03",4.9525,5.0363,4.8315,4.8967,135700.0],["2023-04-04",4.8967,4.9432,4.7664,4.785,151300.0],["2023-04-05",4.8129,4.8222,4.7012,4.7943,266000.0],["2023-04-06",4.7477,4.8222,4.6546,4.6826,242500.0],["2023-04-10",4.5988,4.6546,4.394,4.5615,599000.0],["2023-04-11",4.5988,4.7291,4.515,4.7012,306600.0],["2023-04-12",4.7198,4.7943,4.6267,4.7291,180000.0],["2023-04-13",4.6733,4.7384,4.6453,4.6546,193800.0],["2023-04-14",4.6546,4.7757,4.5802,4.6639,172500.0],["2023-04-17",4.6546,4.7477,4.6174,4.6919,228000.0],["2023-04-18",4.7012,4.7291,4.636,4.6733,117000.0],["2023-04-19",4.6174,4.6919,4.5522,4.6826,258100.0],["2023-04-20",4.6639,4.6826,4.515,4.6081,142300.0],["2023-04-21",4.6546,4.6546,4.4964,4.5336,138000.0],["2023-04-24",4.4964,4.6174,4.4964,4.5429,112300.0],["2023-04-25",4.4405,4.5336,4.3195,4.3381,190900.0],["2023-04-26",4.3437,4.3531,4.2314,4.2314,174100.0],["2023-04-27",4.2408,4.2688,4.1659,4.2127,193600.0],["2023-04-28",4.1846,4.5403,4.1752,4.4748,247800.0],["2023-05-01",4.3905,4.531,4.2969,4.4093,193500.0],["2023-05-02",4.4093,4.4093,4.1846,4.2501,137600.0],["2023-05-03",4.222,4.2501,4.1191,4.1191,159300.0],["2023-05-04",4.1752,4.1752,4.0067,4.0816,187700.0],["2023-05-05",4.1191,4.2969,4.1191,4.1752,346100.0],["2023-05-08",4.1565,4.2314,4.1191,4.1378,157200.0],["2023-05-09",4.1097,4.2688,4.0723,4.2033,293700.0],["2023-05-10",4.222,4.3344,4.1752,4.2876,300800.0],["2023-05-11",4.222,4.3157,4.1284,4.2033,139400.0],["2023-05-12",4.1846,4.2688,4.091,4.1191,144700.0],["2023-05-15",4.1191,4.3063,4.1191,4.2501,153200.0],["2023-05-16",4.2408,4.325,4.1378,4.1659,198600.0],["2023-05-17",4.194,4.3437,4.1752,4.3157,135100.0],["2023-05-18",4.325,4.5122,4.222,4.4935,338800.0],["2023-05-19",4.5403,4.6714,4.5122,4.5497,167000.0],["2023-05-22",4.5403,4.7931,4.5122,4.7088,238700.0],["2023-05-23",4.6808,4.9335,4.6808,4.7744,205300.0],["2023-05-24",4.7931,4.7931,4.6339,4.6527,221900.0],["2023-05-25",4.5871,4.6433,4.4842,4.5871,169500.0],["2023-05-26",4.5871,4.8212,4.3531,4.4935,555000.0],["2023-05-30",4.5497,5.0927,4.5403,5.0459,533000.0],["2023-05-31",5.0552,5.0646,4.7556,4.7556,114800.0],["2023-06-01",4.7744,4.9803,4.7744,4.8773,113900.0],["2023-06-02",4.8212,5.0833,4.7744,4.9803,185200.0],["2023-06-05",5.0271,5.0739,4.9242,4.9429,106200.0],["2023-06-06",4.9148,5.0739,4.8961,5.0271,91300.0],["2023-06-07",5.0739,5.3267,5.0459,5.308,153300.0],["2023-06-08",5.1956,5.3454,5.1956,5.2424,116300.0],["2023-06-09",5.1582,5.3361,5.1582,5.2518,53800.0],["2023-06-12",5.0552,5.1956,4.9803,4.999,155100.0],["2023-06-13",5.1676,5.1676,5.0271,5.0271,101100.0],["2023-06-14",5.0365,5.102,4.868,4.9335,170900.0],["2023-06-15",4.9148,5.0552,4.9148,5.0365,99200.0],["2023-06-16",4.999,5.0833,4.9616,4.971,97600.0],["2023-06-20",4.9335,5.0646,4.8961,5.0646,183800.0],["2023-06-21",5.0459,5.0833,4.971,4.9897,179200.0],["2023-06-22",4.9148,5.0365,4.8586,5.0271,111100.0],["2023-06-23",4.8586,4.9897,4.8212,4.8305,79300.0],["2023-06-26",4.7744,4.7931,4.6059,4.6714,117600.0],["2023-06-27",4.765,4.765,4.5871,4.6152,163000.0],["2023-06-28",4.662,4.662,4.4374,4.5591,260000.0],["2023-06-29",4.5778,4.7556,4.5684,4.662,95800.0],["2023-06-30",4.7556,4.7556,4.6059,4.6246,65600.0],["2023-07-03",4.5871,4.765,4.5871,4.7182,64300.0],["2023-07-05",4.662,4.8399,4.6339,4.7931,181000.0],["2023-07-06",4.6808,4.8867,4.6527,4.8773,85600.0],["2023-07-07",4.8867,4.9803,4.8586,4.868,64000.0],["2023-07-10",4.868,4.8773,4.6901,4.6995,95100.0],["2023-07-11",4.6901,4.9616,4.6901,4.8773,215100.0],["2023-07-12",4.9429,5.2424,4.9429,5.1769,222300.0],["2023-07-13",5.1395,5.205,4.999,5.0552,134900.0],["2023-07-14",5.0552,5.0552,4.8212,4.8961,77400.0],["2023-07-17",4.8961,4.9897,4.8586,4.9616,116900.0],["2023-07-18",4.9803,5.0833,4.9335,5.0459,145100.0],["2023-07-19",5.0833,5.1956,5.0459,5.1769,93000.0],["2023-07-20",5.1301,5.2893,5.1207,5.205,181400.0],["2023-07-21",5.205,5.2612,5.1301,5.205,142200.0],["2023-07-24",5.1488,5.3829,5.1488,5.3829,187300.0],["2023-07-25",5.3267,5.3829,5.2424,5.3735,126700.0],["2023-07-26",5.3509,5.3697,5.1252,5.2193,169300.0],["2023-07-27",5.2005,5.4356,5.1723,5.1817,113800.0],["2023-07-28",5.2381,5.4074,5.2099,5.3133,47800.0],["2023-07-31",5.3603,5.6048,5.3603,5.5766,159000.0],["2023-08-01",5.4638,5.5108,5.1817,5.2663,80800.0],["2023-08-02",5.144,5.2945,5.1064,5.2569,80700.0],["2023-08-03",5.1723,5.3415,4.7397,5.2569,110400.0],["2023-08-04",5.1817,5.2287,5.0124,5.05,88700.0],["2023-08-07",5.05,5.1346,4.8901,4.9936,86600.0],["2023-08-08",4.8619,5.0782,4.8243,4.9936,121700.0],["2023-08-09",4.9089,4.9748,4.8619,4.8995,114400.0],["2023-08-10",4.9278,5.0218,4.8713,4.8901,141100.0],["2023-08-11",4.9183,5.097,4.9089,5.0406,135900.0],["2023-08-14",4.9372,5.0312,4.8995,4.8995,73400.0],["2023-08-15",4.8901,4.9278,4.7867,4.8337,90100.0],["2023-08-16",4.8431,4.8901,4.8055,4.8149,44300.0],["2023-08-17",4.8149,4.9466,4.8055,4.8337,35500.0],["2023-08-18",4.7585,4.8901,4.7491,4.8525,73800.0],["2023-08-21",4.9089,4.9089,4.6832,4.7021,81400.0],["2023-08-22",4.6832,4.7397,4.6268,4.655,80500.0],["2023-08-23",4.6738,4.7585,4.6268,4.6927,52300.0],["2023-08-24",4.6362,4.7115,4.5704,4.5986,77200.0],["2023-08-25",4.5986,4.7021,4.5798,4.6927,100800.0],["2023-08-28",4.655,4.7397,4.655,4.7021,68700.0],["2023-08-29",4.6456,4.8243,4.6362,4.7209,117400.0],["2023-08-30",4.7491,4.7491,4.6362,4.7209,106900.0],["2023-08-31",4.7961,5.1535,4.7115,5.0124,391500.0],["2023-09-01",5.0124,5.1252,4.9654,4.9936,173200.0],["2023-09-05",5.0312,5.5108,5.0218,5.4732,495900.0],["2023-09-06",5.4826,5.8305,5.4168,5.6519,350000.0],["2023-09-07",5.7459,6.028,5.6425,6.0092,423600.0],["2023-09-08",5.9716,6.2631,5.8776,6.2255,336800.0],["2023-09-11",6.2443,6.5829,6.1503,6.1879,300900.0],["2023-09-12",6.1127,6.2913,5.9058,6.1033,228800.0],["2023-09-13",6.0751,6.0751,5.8117,5.84,104400.0],["2023-09-14",5.8305,6.1127,5.8305,6.0468,226100.0],["2023-09-15",6.028,6.0845,5.887,5.9058,39400.0],["2023-09-18",5.981,6.0656,5.8117,5.9058,113200.0],["2023-09-19",5.9998,5.9998,5.7271,5.7835,73300.0],["2023-09-20",5.7929,6.0374,5.7741,5.9622,69000.0],["2023-09-21",5.9528,6.2913,5.8964,6.2725,167200.0],["2023-09-22",6.3196,6.4888,6.1973,6.3948,139800.0],["2023-09-25",6.3008,6.47,6.1221,6.4418,115000.0],["2023-09-26",6.3008,6.47,5.981,6.0186,472700.0],["2023-09-27",6.0845,6.3666,6.0186,6.3102,124000.0],["2023-09-28",6.3478,6.3478,6.1503,6.1879,67800.0],["2023-09-29",6.2443,6.4888,6.2443,6.423,86400.0],["2023-10-02",6.4136,6.4794,6.0751,6.0939,86500.0],["2023-10-03",6.0657,6.1973,5.8776,5.9152,80500.0],["2023-10-04",5.9058,5.9058,5.5672,5.6237,225900.0],["2023-10-05",5.586,5.9434,5.5484,5.9246,65500.0],["2023-10-06",5.9246,5.9716,5.7365,5.8305,69600.0],["2023-10-09",5.8588,6.0845,5.8305,6.0186,75800.0],["2023-10-10",5.9716,6.0845,5.8494,5.8776,54500.0],["2023-10-11",5.8305,5.9998,5.7459,5.9058,214500.0],["2023-10-12",5.9998,5.9998,5.7365,5.8305,86200.0],["2023-10-13",5.8588,5.9528,5.6425,5.6895,87400.0],["2023-10-16",5.7083,5.8776,5.6048,5.8776,68100.0],["2023-10-17",5.8588,6.0374,5.8117,5.8964,69600.0],["2023-10-18",5.7177,5.8682,5.6707,5.7459,73800.0],["2023-10-19",5.7083,5.9998,5.7083,5.9058,69100.0],["2023-10-20",5.8211,5.8211,5.6519,5.7083,71100.0],["2023-10-23",5.7553,5.7553,5.4638,5.5766,72700.0],["2023-10-24",5.5014,5.6237,5.5014,5.5202,68800.0],["2023-10-25",5.5259,5.6014,5.3559,5.4881,73300.0],["2023-10-26",5.4314,5.5353,5.2519,5.4409,90800.0],["2023-10-27",5.4409,5.4503,5.2992,5.2992,74000.0],["2023-10-30",5.337,5.4314,5.1008,5.3936,90000.0],["2023-10-31",5.4125,5.4125,5.3275,5.3464,30800.0],["2023-11-01",5.4125,5.7148,5.3747,5.6203,83900.0],["2023-11-02",5.6298,5.6487,5.3653,5.4409,107600.0],["2023-11-03",5.337,5.6014,5.337,5.4125,57100.0],["2023-11-06",5.3842,5.4409,5.2992,5.4314,92900.0],["2023-11-07",5.3653,5.4692,5.2803,5.4125,108900.0],["2023-11-08",5.4031,5.507,5.3275,5.4125,36600.0],["2023-11-09",5.4975,5.5259,5.3275,5.4786,121900.0],["2023-11-10",5.4787,5.5731,5.3936,5.5353,87500.0],["2023-11-13",5.4786,5.5731,5.4409,5.507,37400.0],["2023-11-14",5.4881,5.6487,5.4881,5.592,36900.0],["2023-11-15",5.5731,5.6487,5.5353,5.5542,54400.0],["2023-11-16",5.4503,5.5448,5.337,5.422,56200.0],["2023-11-17",5.3842,5.4409,5.3464,5.3936,75200.0],["2023-11-20",5.3653,5.4975,5.2519,5.3653,81100.0],["2023-11-21",5.3559,5.3653,5.2142,5.2236,85600.0],["2023-11-22",5.2047,5.3275,5.2047,5.2897,52800.0],["2023-11-24",5.1953,5.3747,5.1953,5.3275,24800.0],["2023-11-27",5.2897,5.3086,5.1575,5.1953,57900.0],["2023-11-28",5.2236,5.2331,5.1386,5.1575,76800.0],["2023-11-29",5.1291,5.2897,5.1291,5.2331,55800.0],["2023-11-30",5.2047,5.2331,5.0158,5.0725,91400.0],["2023-12-01",5.0347,5.2614,5.0064,5.0914,136000.0],["2023-12-04",5.0441,5.2425,5.0441,5.1764,105400.0],["2023-12-05",5.1197,5.2425,5.0441,5.1953,106200.0],["2023-12-06",5.1858,5.2425,5.0725,5.1953,168000.0],["2023-12-07",5.1953,5.3086,5.1291,5.1953,92700.0],["2023-12-08",5.1764,5.2897,5.1575,5.2708,46400.0],["2023-12-11",5.148,5.3559,5.148,5.1764,123200.0],["2023-12-12",5.1386,5.2519,4.8741,5.0441,525800.0],["2023-12-13",5.1291,5.1953,5.0064,5.1291,267400.0],["2023-12-14",5.2897,5.6487,5.2425,5.6109,332400.0],["2023-12-15",5.4975,5.5731,5.1669,5.4692,387700.0],["2023-12-18",5.4314,5.6676,5.3464,5.592,245500.0],["2023-12-19",5.6676,5.9415,5.5448,5.9226,218800.0],["2023-12-20",5.9037,6.0549,5.677,5.6959,147600.0],["2023-12-21",5.7054,5.8848,5.6487,5.677,131400.0],["2023-12-22",5.7148,5.7431,5.3559,5.4975,268200.0],["2023-12-26",5.4975,5.7242,5.4409,5.6487,198900.0],["2023-12-27",5.6298,5.7431,5.4314,5.5731,203300.0],["2023-12-28",5.5448,5.6298,5.3559,5.3936,212000.0],["2023-12-29",5.3559,5.4598,5.2897,5.4409,263400.0],["2024-01-02",5.4314,5.7998,5.4314,5.7242,140900.0],["2024-01-03",5.8093,6.0926,5.7998,5.9509,157500.0],["2024-01-04",5.9415,6.036,5.7337,5.7337,92000.0],["2024-01-05",5.7431,5.9982,5.7431,5.8848,92800.0],["2024-01-08",5.7809,5.9132,5.7431,5.762,86500.0],["2024-01-09",5.7431,5.8565,5.6865,5.7148,83000.0],["2024-01-10",5.677,5.7809,5.5637,5.7242,90300.0],["2024-01-11",5.6865,5.7526,5.6109,5.6676,43900.0],["2024-01-12",5.7431,5.8281,5.6298,5.677,55800.0],["2024-01-16",5.6676,5.7242,5.5164,5.5542,57800.0],["2024-01-17",5.5259,5.6298,5.507,5.5637,57300.0],["2024-01-18",5.5637,5.5826,5.422,5.4881,48900.0],["2024-01-19",5.4786,5.5259,5.337,5.3559,42100.0],["2024-01-22",5.3181,5.4314,5.2614,5.2897,80900.0],["2024-01-23",5.2897,5.3653,5.2142,5.2803,53000.0],["2024-01-24",5.2803,5.4692,5.2425,5.2708,37800.0],["2024-01-25",5.2992,5.3275,5.1669,5.2519,66500.0],["2024-01-26",5.2671,5.5613,5.2671,5.4759,59400.0],["2024-01-29",5.4,5.5708,5.4,5.5518,65700.0],["2024-01-30",5.5139,5.6467,5.4949,5.6088,36200.0],["2024-01-31",5.6467,5.6467,5.5518,5.5993,40100.0],["2024-02-01",5.6183,5.6183,5.362,5.4095,63000.0],["2024-02-02",5.2861,5.4949,5.2766,5.4,63400.0],["2024-02-05",5.4,5.5044,5.3051,5.4854,67300.0],["2024-02-06",5.5044,5.5139,5.3715,5.419,32200.0],["2024-02-07",5.4569,5.5708,5.419,5.4569,40400.0],["2024-02-08",5.4949,5.5613,5.4,5.4569,45500.0],["2024-02-09",5.4854,5.5993,5.3905,5.4474,83300.0],["2024-02-12",5.3905,5.4949,5.3525,5.438,36500.0],["2024-02-13",5.3715,5.419,5.2387,5.2956,58500.0],["2024-02-14",5.2861,5.419,5.2861,5.3146,52200.0],["2024-02-15",5.2197,5.419,5.2197,5.3146,39800.0],["2024-02-16",5.3146,5.4285,5.2671,5.3051,48400.0],["2024-02-20",5.2766,5.3051,5.2292,5.2482,46000.0],["2024-02-21",5.2197,5.419,5.2197,5.2861,35000.0],["2024-02-22",5.2197,5.362,5.2102,5.2197,78600.0],["2024-02-23",5.1912,5.5139,5.1912,5.4474,133200.0],["2024-02-26",5.5044,5.7416,5.4569,5.6847,212100.0],["2024-02-27",5.6657,5.6657,5.4664,5.5993,176200.0],["2024-02-28",5.5234,5.5329,5.2292,5.2671,157700.0],["2024-02-29",5.2292,5.2956,5.1722,5.2197,223400.0],["2024-03-01",5.2102,5.2102,5.0678,5.1248,104900.0],["2024-03-04",5.0963,5.1817,4.9634,5.0678,126900.0],["2024-03-05",5.0014,5.1722,5.0014,5.0583,58600.0],["2024-03-06",5.0773,5.1058,4.954,5.0299,86000.0],["2024-03-07",5.0109,5.1153,5.0014,5.0773,38600.0],["2024-03-08",5.0868,5.1153,4.9634,5.0394,61100.0],["2024-03-11",5.0204,5.0678,4.9729,4.9729,41800.0],["2024-03-12",4.954,5.0489,4.954,4.9824,44900.0],["2024-03-13",4.9919,5.1153,4.935,5.0014,63800.0],["2024-03-14",5.0394,5.1058,4.9634,5.0678,76000.0],["2024-03-15",5.0204,5.2197,5.0204,5.1438,104900.0],["2024-03-18",5.1058,5.1153,4.935,4.9729,74800.0],["2024-03-19",4.9634,5.0583,4.9634,4.9919,31200.0],["2024-03-20",5.0109,5.0773,4.9634,5.0394,61200.0],["2024-03-21",4.9919,5.1438,4.9729,5.0583,42700.0],["2024-03-22",5.0299,5.0868,4.9445,4.954,48100.0],["2024-03-25",4.935,5.0204,4.9255,4.9255,53200.0],["2024-03-26",4.8875,4.935,4.878,4.897,33800.0],["2024-03-27",4.9255,4.935,4.8211,4.878,100600.0],["2024-03-28",4.8496,4.935,4.8496,4.897,120000.0],["2024-04-01",4.8496,4.916,4.8401,4.8401,27700.0],["2024-04-02",4.8875,5.0583,4.7926,5.0109,94300.0],["2024-04-03",5.0204,5.0678,4.9824,5.0299,55100.0],["2024-04-04",4.9919,5.0678,4.897,5.0204,92800.0],["2024-04-05",5.0678,5.0678,4.9255,4.935,32100.0],["2024-04-08",4.8875,5.0394,4.8875,4.9919,41400.0],["2024-04-09",5.0109,5.1153,4.9445,5.0394,60700.0],["2024-04-10",5.0014,5.1248,4.9065,4.916,116100.0],["2024-04-11",4.8875,5.0489,4.878,4.9065,94600.0],["2024-04-12",4.9065,5.1722,4.897,4.9255,81300.0],["2024-04-15",4.8496,4.9729,4.7452,4.8116,59900.0],["2024-04-16",4.8116,4.859,4.7357,4.7831,34300.0],["2024-04-17",4.7262,4.8875,4.6882,4.7262,81500.0],["2024-04-18",4.7452,4.878,4.6882,4.7641,94700.0],["2024-04-19",4.9065,4.9729,4.7926,4.8401,73200.0],["2024-04-22",4.7926,4.9445,4.7452,4.8306,89700.0],["2024-04-23",4.7831,5.0109,4.7831,4.9729,96500.0],["2024-04-24",4.9445,4.9824,4.7736,4.878,49300.0],["2024-04-25",4.878,4.8875,4.7926,4.8021,21000.0],["2024-04-26",4.7506,4.8555,4.7506,4.7601,231600.0],["2024-04-29",4.7888,5.1035,4.7411,5.1035,182400.0],["2024-04-30",5.094,5.094,4.9509,5.0177,62600.0],["2024-05-01",4.9509,5.0845,4.9318,4.9986,38700.0],["2024-05-02",4.9605,5.2848,4.9605,5.1608,117700.0],["2024-05-03",5.2085,5.2085,5.1035,5.1608,40900.0],["2024-05-06",5.0463,5.2085,4.9605,4.9605,39800.0],["2024-05-07",5.0082,5.0845,4.9128,4.9891,40300.0],["2024-05-08",5.0272,5.094,4.9128,5.0272,24000.0],["2024-05-09",5.0368,5.1512,5.0082,5.0749,44200.0],["2024-05-10",5.0845,5.1989,5.0559,5.1131,42600.0],["2024-05-13",5.094,5.1703,5.094,5.1131,20100.0],["2024-05-14",5.1226,5.1608,5.0463,5.094,52000.0],["2024-05-15",5.0559,5.1512,5.0082,5.0654,87400.0],["2024-05-16",5.0177,5.1608,5.0177,5.1131,51300.0],["2024-05-17",5.0845,5.2085,5.0654,5.1989,59600.0],["2024-05-20",5.1989,5.2943,5.1226,5.2085,90300.0],["2024-05-21",5.1512,5.3993,5.1512,5.2753,71700.0],["2024-05-22",5.3611,5.3611,5.1226,5.1703,65600.0],["2024-05-23",5.4374,5.7236,5.3134,5.4851,222200.0],["2024-05-24",5.4851,5.7999,5.4851,5.7999,160000.0],["2024-05-28",5.7808,5.8858,5.7141,5.7713,124200.0],["2024-05-29",5.8285,5.8381,5.6473,5.695,71800.0],["2024-05-30",5.7045,5.8667,5.6854,5.7522,62000.0],["2024-05-31",5.7808,6.0956,5.7236,6.0098,189800.0],["2024-06-03",6.2769,6.9542,6.2006,6.668,481000.0],["2024-06-04",6.668,7.2022,6.668,7.021,327100.0],["2024-06-05",7.1545,7.2785,6.9446,6.9733,227700.0],["2024-06-06",7.0591,7.2022,7.021,7.0877,162900.0],["2024-06-07",7.164,7.164,6.6108,6.7729,167100.0],["2024-06-10",6.8397,7.1068,6.668,6.8111,276200.0],["2024-06-11",6.7348,6.8588,6.6012,6.7634,171000.0],["2024-06-12",6.8588,6.9542,6.6489,6.792,107900.0],["2024-06-13",6.7157,6.7157,6.3914,6.544,153600.0],["2024-06-14",6.6298,6.668,6.3914,6.4486,157900.0],["2024-06-17",6.4677,6.8111,6.4677,6.7825,123900.0],["2024-06-18",6.7539,6.9637,6.6108,6.6298,139600.0],["2024-06-20",7.2022,7.8795,7.1736,7.6982,541100.0],["2024-06-21",7.6506,7.6982,7.164,7.2022,166300.0],["2024-06-24",7.3644,7.7364,7.3548,7.6029,232300.0],["2024-06-25",7.641,7.6887,7.5361,7.6315,151500.0],["2024-06-26",7.7173,7.7364,7.4979,7.6792,90400.0],["2024-06-27",7.8223,8.2611,7.7555,7.9081,266100.0],["2024-06-28",8.2038,8.6903,8.1561,8.366,306400.0],["2024-07-01",8.5663,8.5663,8.0417,8.1561,200800.0],["2024-07-02",8.1561,8.2325,8.0417,8.1084,94700.0],["2024-07-03",8.1275,8.1371,7.8032,7.889,78900.0],["2024-07-05",7.8986,8.0512,7.5647,7.6792,150600.0],["2024-07-08",7.4407,7.6696,7.4407,7.5838,130200.0],["2024-07-09",7.6029,7.6029,7.393,7.4311,106800.0],["2024-07-10",7.4693,7.6219,7.4216,7.4979,80200.0],["2024-07-11",7.5456,7.7078,7.4979,7.6601,64400.0],["2024-07-12",7.7173,7.7746,7.4884,7.5838,71500.0],["2024-07-15",7.5933,7.7459,7.4788,7.5456,99500.0],["2024-07-16",7.5742,7.5933,7.3262,7.3835,133900.0],["2024-07-17",7.2594,7.5075,7.1545,7.2213,107500.0],["2024-07-18",7.1831,7.5075,7.1831,7.2499,76300.0],["2024-07-19",7.3167,7.3167,7.0305,7.0877,58700.0],["2024-07-22",7.0305,7.393,7.0305,7.3548,82300.0],["2024-07-23",7.3167,7.3167,7.0305,7.0591,60100.0],["2024-07-24",7.0877,7.0877,6.792,6.9065,322000.0],["2024-07-25",6.8683,7.0591,6.8683,6.9351,78400.0],["2024-07-26",6.9542,7.0687,6.8779,6.916,56100.0],["2024-07-29",6.9122,7.0462,6.9122,6.9696,45500.0],["2024-07-30",6.9696,7.0558,6.9409,6.9984,43200.0],["2024-07-31",7.0558,7.142,6.8835,6.9026,74400.0],["2024-08-01",6.9122,6.9601,6.7399,6.8548,74600.0],["2024-08-02",6.6824,6.7111,6.4814,6.5292,139000.0],["2024-08-05",6.1654,6.6729,6.0314,6.4431,174200.0],["2024-08-06",6.5484,6.6824,6.5101,6.6154,48000.0],["2024-08-07",6.692,6.8643,6.4814,6.5388,100200.0],["2024-08-08",6.5867,6.8643,6.5867,6.7973,49200.0],["2024-08-09",6.8165,6.8165,6.5388,6.6441,41200.0],["2024-08-12",6.6824,6.759,6.6633,6.7016,34800.0],["2024-08-13",6.6441,6.7399,6.6058,6.6537,56400.0],["2024-08-14",6.6633,6.6633,6.5101,6.6441,43300.0],["2024-08-15",6.625,6.7494,6.5197,6.7016,83000.0],["2024-08-16",6.625,6.9601,6.625,6.9122,92800.0],["2024-08-19",6.9313,7.0367,6.8548,6.8643,60100.0],["2024-08-20",6.9218,6.9696,6.5963,6.6058,73400.0],["2024-08-21",6.6058,6.7111,6.5675,6.625,32000.0],["2024-08-22",6.6537,6.7111,6.5197,6.5197,38900.0],["2024-08-23",6.5388,6.893,6.4718,6.8165,82300.0],["2024-08-26",6.9409,6.9505,6.625,6.7016,56300.0],["2024-08-27",6.6441,6.7303,6.6058,6.625,45600.0],["2024-08-28",6.5388,6.7303,6.5388,6.7016,49600.0],["2024-08-29",6.6729,6.759,6.6346,6.6824,34600.0],["2024-08-30",6.5963,6.7973,6.5963,6.7303,56500.0],["2024-09-03",6.7973,7.3334,6.7973,7.3334,269100.0],["2024-09-04",6.893,7.0367,6.6633,6.6729,175000.0],["2024-09-05",6.8739,6.8739,6.5963,6.6154,75400.0],["2024-09-06",6.6154,6.7016,6.5675,6.6729,56700.0],["2024-09-09",6.6729,6.7016,6.5675,6.5675,166800.0],["2024-09-10",6.5771,6.6729,6.4048,6.4814,56700.0],["2024-09-11",6.4048,6.5771,6.3952,6.491,33600.0],["2024-09-12",6.5197,6.692,6.5101,6.6633,33100.0],["2024-09-13",6.7016,6.826,6.6346,6.6633,31900.0],["2024-09-16",6.7016,6.7016,6.5484,6.5963,42100.0],["2024-09-17",6.6154,6.6441,6.4431,6.4718,30400.0],["2024-09-18",6.5101,6.5771,6.3665,6.5197,31000.0],["2024-09-19",6.6346,6.692,6.5388,6.6154,37100.0],["2024-09-20",6.6058,6.6346,6.4527,6.4622,34000.0],["2024-09-23",6.491,6.6058,6.3569,6.4239,125200.0],["2024-09-24",6.4431,6.5197,6.0984,6.2516,210800.0],["2024-09-25",6.1654,6.3856,6.1463,6.3473,67300.0],["2024-09-26",6.3378,6.4431,6.3186,6.3473,47600.0],["2024-09-27",6.4144,6.558,6.3856,6.5005,76100.0],["2024-09-30",6.558,6.6537,6.4622,6.558,100900.0],["2024-10-01",6.5197,6.558,6.4144,6.4527,26500.0],["2024-10-02",6.4335,6.558,6.4335,6.4622,66700.0],["2024-10-03",6.5292,6.5292,6.3091,6.3186,41100.0],["2024-10-04",6.3091,6.4527,6.2803,6.3856,26000.0],["2024-10-07",6.3856,6.4048,6.1846,6.2708,56100.0],["2024-10-08",6.1559,6.2325,6.1272,6.1942,79700.0],["2024-10-09",6.175,6.3091,6.175,6.2229,51000.0],["2024-10-10",6.2325,6.2899,6.108,6.2612,67900.0],["2024-10-11",6.2516,6.3856,6.2516,6.3378,26800.0],["2024-10-14",6.3186,6.3952,6.1367,6.3091,101500.0],["2024-10-15",6.2803,6.3186,6.2229,6.2803,28500.0],["2024-10-16",6.2995,6.3665,6.1654,6.2325,98400.0],["2024-10-17",6.2325,6.2516,6.108,6.2325,79300.0],["2024-10-18",6.175,6.2133,6.108,6.1176,57800.0],["2024-10-21",6.0889,6.1367,6.0793,6.108,37400.0],["2024-10-22",6.1176,6.1176,5.9931,6.0027,47600.0],["2024-10-23",5.9835,5.9931,5.7921,5.9644,90200.0],["2024-10-24",5.9835,6.0506,5.8687,6.0218,55300.0],["2024-10-25",5.9835,6.2133,5.9644,6.0793,49000.0],["2024-10-28",5.9889,6.0178,5.912,5.912,47100.0],["2024-10-29",5.9024,5.9793,5.8063,5.864,89200.0],["2024-10-30",5.8159,5.8928,5.6813,5.7005,55800.0],["2024-10-31",5.7678,5.8736,5.6717,5.8351,72500.0],["2024-11-01",5.8351,5.864,5.7198,5.7967,49300.0],["2024-11-04",5.7774,5.8351,5.6429,5.6429,38000.0],["2024-11-05",5.6332,5.7678,5.6332,5.7198,31300.0],["2024-11-06",5.7582,5.9409,5.7582,5.8159,54700.0],["2024-11-07",5.8159,5.8832,5.6813,5.8447,65000.0],["2024-11-08",5.8447,5.9409,5.6717,5.6717,45600.0],["2024-11-11",5.6909,5.9216,5.6909,5.864,80600.0],["2024-11-12",5.8736,5.9793,5.8447,5.9409,69600.0],["2024-11-13",5.9793,5.9889,5.8928,5.9601,42600.0],["2024-11-14",5.9793,5.9985,5.7774,5.8063,74100.0],["2024-11-15",5.7774,5.9024,5.7774,5.8351,73000.0],["2024-11-18",5.8928,6.0754,5.8351,5.9697,67600.0],["2024-11-19",5.912,6.0274,5.912,5.9409,33400.0],["2024-11-20",5.9409,5.9985,5.8928,5.9601,44200.0],["2024-11-21",5.9601,5.9985,5.8928,5.9793,64500.0],["2024-11-22",5.9216,5.9601,5.864,5.864,48200.0],["2024-11-25",5.864,5.864,5.7774,5.787,71500.0],["2024-11-26",5.787,5.8543,5.6813,5.7198,71500.0],["2024-11-27",5.7198,5.8063,5.6909,5.7294,59100.0],["2024-11-29",5.7198,5.7486,5.5371,5.6044,74000.0],["2024-12-02",5.5756,5.614,5.4987,5.5371,85200.0],["2024-12-03",5.4794,5.6909,5.3833,5.6621,237300.0],["2024-12-04",5.6621,5.787,5.5852,5.6332,124900.0],["2024-12-05",5.1526,5.9216,5.1526,5.5179,146000.0],["2024-12-06",5.5083,5.5659,5.4121,5.4794,69500.0],["2024-12-09",5.4121,5.5948,5.4121,5.4794,256600.0],["2024-12-10",5.5275,5.5275,5.3833,5.489,83000.0],["2024-12-11",5.4794,5.7486,5.3833,5.6717,142400.0],["2024-12-12",5.5948,5.6717,5.4987,5.5563,65700.0],["2024-12-13",5.5563,5.5563,5.3545,5.489,121500.0],["2024-12-16",5.4218,5.4506,5.316,5.3929,91500.0],["2024-12-17",5.3641,5.4025,5.2872,5.316,117100.0],["2024-12-18",5.3641,5.3833,5.2103,5.2391,102100.0],["2024-12-19",5.2487,5.2487,5.0757,5.1334,238400.0],["2024-12-20",5.0949,5.2583,5.0853,5.1814,94100.0],["2024-12-23",5.143,5.2776,5.0757,5.2679,165700.0],["2024-12-24",5.2872,5.2872,5.2103,5.2199,43200.0],["2024-12-26",5.2103,5.2872,5.143,5.2007,89600.0],["2024-12-27",5.2007,5.2391,5.1237,5.1622,78800.0],["2024-12-30",5.0757,5.2295,5.0757,5.2007,154700.0],["2024-12-31",5.2007,5.2679,5.143,5.2391,104500.0],["2025-01-02",5.2583,5.6909,5.2583,5.6621,195500.0],["2025-01-03",5.7198,6.0562,5.7101,5.9697,180100.0],["2025-01-06",6.0081,6.1523,5.8928,5.9024,83200.0],["2025-01-07",5.9024,6.0274,5.787,5.9697,44800.0],["2025-01-08",5.9312,6.0947,5.8832,6.037,70700.0],["2025-01-10",6.0947,6.0947,5.6429,5.8543,126900.0],["2025-01-13",5.7967,5.8928,5.6717,5.7101,99700.0],["2025-01-14",5.7198,5.7678,5.6525,5.739,40900.0],["2025-01-15",5.8159,5.8928,5.7294,5.7774,71900.0],["2025-01-16",5.7774,5.8063,5.6429,5.6813,70400.0],["2025-01-17",5.6717,5.7967,5.6717,5.6813,28600.0],["2025-01-21",5.7486,5.9024,5.7198,5.7582,104800.0],["2025-01-22",5.7486,5.787,5.5948,5.5948,74200.0],["2025-01-23",5.5948,5.6909,5.4698,5.5852,60700.0],["2025-01-24",5.5371,5.6236,5.4506,5.5371,63100.0],["2025-01-27",5.118,5.4946,5.1084,5.3401,169100.0],["2025-01-28",5.3305,5.4174,5.3305,5.3305,29800.0],["2025-01-29",5.3305,5.3884,5.3015,5.3305,20100.0],["2025-01-30",5.4077,5.5912,5.3981,5.4077,43400.0],["2025-01-31",5.3981,5.4946,5.3015,5.3111,37800.0],["2025-02-03",5.2629,5.3498,5.2339,5.3015,25000.0],["2025-02-04",5.3401,5.456,5.2629,5.4077,57600.0],["2025-02-05",5.4077,5.4174,5.2918,5.3691,58800.0],["2025-02-06",5.3884,5.3981,5.2629,5.3111,68300.0],["2025-02-07",5.3111,5.3498,5.2629,5.3208,51000.0],["2025-02-10",5.3401,5.6008,5.3401,5.5236,42400.0],["2025-02-11",5.5236,5.6008,5.4753,5.5332,27200.0],["2025-02-12",5.485,5.5719,5.4174,5.4657,36100.0],["2025-02-13",5.485,5.6105,5.3981,5.5526,38500.0],["2025-02-14",5.6202,5.6202,5.3208,5.3594,30200.0],["2025-02-18",5.3594,5.5043,5.2629,5.2629,46900.0],["2025-02-19",5.2629,5.3401,5.1277,5.2146,49800.0],["2025-02-20",5.2242,5.4077,5.2242,5.3594,39800.0],["2025-02-21",5.3594,5.3691,5.1856,5.2049,99300.0],["2025-02-24",5.2146,5.2435,5.1084,5.2049,43400.0],["2025-02-25",5.147,5.3787,5.1084,5.176,59900.0],["2025-02-26",5.1084,5.3305,5.1084,5.147,57700.0],["2025-02-27",5.147,5.2725,5.118,5.2339,44300.0],["2025-02-28",5.2725,5.4463,5.118,5.3981,72600.0],["2025-03-03",5.3015,5.6008,5.3015,5.3594,73000.0],["2025-03-04",5.3111,5.4753,5.2049,5.3787,52600.0],["2025-03-05",5.3787,5.4463,5.2532,5.3498,70000.0],["2025-03-06",5.2629,5.456,5.2629,5.3594,29400.0],["2025-03-07",5.4174,5.5815,5.3691,5.5139,84300.0],["2025-03-10",5.5139,5.5912,5.4174,5.456,56800.0],["2025-03-11",5.5236,5.5236,5.2242,5.2629,25800.0],["2025-03-12",5.3208,5.3884,5.2146,5.2725,27900.0],["2025-03-13",5.1663,5.3111,5.1663,5.2146,24800.0],["2025-03-14",5.2242,5.3787,5.2049,5.2435,47600.0],["2025-03-17",5.2629,5.3594,5.2629,5.3401,14500.0],["2025-03-18",5.3691,5.3884,5.2629,5.3691,35500.0],["2025-03-19",5.3884,5.4753,5.2918,5.4367,96000.0],["2025-03-20",5.8036,6.1899,5.8036,6.103,232100.0],["2025-03-21",5.9581,6.0547,5.8905,5.9002,113400.0],["2025-03-24",5.9968,6.1996,5.9099,6.0257,158000.0],["2025-03-25",6.0354,6.2285,6.0354,6.1513,61300.0],["2025-03-26",6.2189,6.6051,6.2189,6.5086,129400.0],["2025-03-27",6.5086,6.5472,6.4023,6.5472,45900.0],["2025-03-28",6.5665,6.5665,6.3058,6.4313,85600.0],["2025-03-31",6.4603,6.7403,6.4603,6.7403,135400.0],["2025-04-01",6.9528,7.4549,6.8562,7.3487,357200.0],["2025-04-02",7.3197,7.4066,7.0204,7.339,136900.0],["2025-04-03",7.0011,7.0976,6.7983,6.8176,207300.0],["2025-04-04",6.5472,6.5955,6.103,6.2768,161000.0],["2025-04-07",5.9871,6.2768,5.8326,5.9968,200300.0],["2025-04-08",6.1802,6.1996,5.9292,6.103,120300.0],["2025-04-09",5.9581,6.3734,5.2629,6.2671,324500.0],["2025-04-10",6.1609,6.1802,5.8519,5.9581,86800.0],["2025-04-11",5.9968,6.1609,5.8519,6.0547,81900.0],["2025-04-14",6.1513,6.2671,6.0547,6.1416,49900.0],["2025-04-15",6.2382,6.2575,6.074,6.2285,51800.0],["2025-04-16",6.1126,6.2285,5.9775,5.9775,40200.0],["2025-04-17",5.9871,6.2382,5.9871,6.1899,48100.0],["2025-04-21",6.2382,6.2671,6.0644,6.1223,63400.0],["2025-04-22",6.1996,6.3541,6.0933,6.132,35800.0],["2025-04-23",6.1899,6.3637,6.074,6.1223,41200.0],["2025-04-24",6.1416,6.2575,5.9871,6.2092,101300.0],["2025-04-25",6.1802,6.3347,6.0161,6.2768,42800.0],["2025-04-28",6.2826,6.3408,6.1663,6.2341,45300.0],["2025-04-29",6.1275,6.302,6.1275,6.2535,19100.0],["2025-04-30",6.176,6.302,6.176,6.2923,25900.0],["2025-05-01",6.2341,6.4281,6.2341,6.3408,50700.0],["2025-05-02",6.3699,6.4377,6.2923,6.302,72200.0],["2025-05-05",6.2826,6.3214,6.1566,6.1857,33800.0],["2025-05-06",6.1954,6.3117,6.1275,6.176,25400.0],["2025-05-07",6.2341,6.4862,6.1566,6.4281,129100.0],["2025-05-08",6.4184,6.6898,6.4184,6.4377,78700.0],["2025-05-09",6.5056,6.5153,6.3796,6.4765,41400.0],["2025-05-12",6.6026,6.6123,6.4959,6.5056,39600.0],["2025-05-13",6.5347,6.6026,6.4377,6.4377,46600.0],["2025-05-14",6.3796,6.5929,6.2923,6.4184,25100.0],["2025-05-15",6.3699,6.4765,6.3311,6.4087,31900.0],["2025-05-16",6.4087,6.4765,6.3214,6.3311,39800.0],["2025-05-19",6.2535,6.5347,6.1663,6.4765,61400.0],["2025-05-20",6.525,6.6607,6.4087,6.6607,69100.0],["2025-05-21",6.4959,6.4959,6.0402,6.3117,166500.0],["2025-05-22",6.3117,6.3408,6.2051,6.2826,74400.0],["2025-05-23",6.2535,6.2535,6.0499,6.1081,51900.0],["2025-05-27",6.2148,6.2826,6.079,6.1081,55200.0],["2025-05-28",6.1081,6.1566,6.079,6.1275,50200.0],["2025-05-29",6.1081,6.1469,6.0208,6.0984,72000.0],["2025-05-30",6.0887,6.1954,6.0887,6.1857,28400.0],["2025-06-02",6.2051,6.3311,6.1469,6.1663,91500.0],["2025-06-03",6.1663,6.302,6.1178,6.1954,60700.0],["2025-06-04",6.1469,6.3117,6.0887,6.1178,38200.0],["2025-06-05",6.1663,6.3893,6.1663,6.3311,45900.0],["2025-06-06",6.399,6.4765,6.1954,6.2245,35300.0],["2025-06-09",6.2245,6.3408,6.0984,6.2051,47300.0],["2025-06-10",6.2438,6.3311,6.1566,6.2729,57000.0],["2025-06-11",6.302,6.399,6.2729,6.399,44600.0],["2025-06-12",6.3893,6.4377,6.3408,6.4377,23800.0],["2025-06-13",6.4474,6.4959,6.3408,6.399,56700.0],["2025-06-16",6.4281,6.5929,6.3408,6.4184,66800.0],["2025-06-17",6.5153,6.7577,6.4184,6.7189,76400.0],["2025-06-18",6.7965,6.7965,6.5541,6.5929,43800.0],["2025-06-20",6.6317,6.6995,6.4281,6.4377,32700.0],["2025-06-23",6.4184,6.5153,6.399,6.4765,70700.0],["2025-06-24",6.4087,6.5444,6.3408,6.3893,34600.0],["2025-06-25",6.4184,6.4668,6.1663,6.1663,55700.0],["2025-06-26",6.2341,6.3408,6.1275,6.302,48400.0],["2025-06-27",6.302,6.302,6.0693,6.1954,34800.0],["2025-06-30",6.1566,6.1954,5.9724,6.0693,58200.0],["2025-07-01",6.0402,6.1275,5.9724,6.0693,74000.0],["2025-07-02",6.2535,6.6317,6.2535,6.4959,133300.0],["2025-07-03",6.4862,6.748,6.4474,6.651,122100.0],["2025-07-07",6.622,6.9904,6.5832,6.748,104400.0],["2025-07-08",6.6898,6.9128,6.6898,6.8256,81400.0],["2025-07-09",6.8062,6.8643,6.6801,6.7383,43000.0],["2025-07-10",6.7092,6.7577,6.651,6.6801,44800.0],["2025-07-11",6.6607,6.8256,6.6317,6.748,24600.0],["2025-07-14",6.8159,7.3588,6.7868,7.2328,332700.0],["2025-07-15",7.2425,7.3685,7.097,7.1746,100100.0],["2025-07-16",7.2328,7.2619,7.0001,7.0001,51300.0],["2025-07-17",6.9613,7.2037,6.8643,7.0776,65700.0],["2025-07-18",7.0776,7.2328,7.0098,7.0292,36000.0],["2025-07-21",7.0292,7.0486,6.9031,6.9225,59100.0],["2025-07-22",6.9225,6.971,6.7965,6.8837,54600.0],["2025-07-23",6.8837,6.9419,6.8353,6.9031,30500.0],["2025-07-24",6.9031,6.9322,6.8256,6.8643,24000.0],["2025-07-25",6.8837,6.8934,6.7965,6.7965,26700.0],["2025-07-28",6.8315,6.8315,6.705,6.8023,48300.0],["2025-07-29",6.8023,6.8218,6.7439,6.7926,31600.0],["2025-07-30",6.7829,6.8023,6.7342,6.7537,32600.0],["2025-07-31",6.6661,6.8023,6.6661,6.7634,23200.0],["2025-08-01",6.6855,6.8023,6.5785,6.7537,27200.0],["2025-08-04",6.6661,6.7926,6.6563,6.6758,46900.0],["2025-08-05",6.6758,6.8704,6.6272,6.851,49200.0],["2025-08-06",6.8802,7.0067,6.851,6.8899,30400.0],["2025-08-07",6.8899,6.9191,6.7342,6.8412,27900.0],["2025-08-08",6.851,6.9094,6.7245,6.7342,18800.0],["2025-08-11",6.7537,6.8121,6.7245,6.7245,59800.0],["2025-08-12",6.7731,6.9775,6.7634,6.8121,39600.0],["2025-08-13",6.7634,6.8607,6.7147,6.7147,39600.0],["2025-08-14",6.8704,7.3181,6.8607,7.2305,130800.0],["2025-08-15",7.2402,7.2694,7.0067,7.0553,37600.0],["2025-08-18",7.0748,7.1137,6.9288,6.9288,22100.0],["2025-08-19",6.9775,7.0067,6.7634,6.851,34100.0],["2025-08-20",6.8412,6.9483,6.7634,6.7926,34600.0],["2025-08-21",6.8704,7.0553,6.8121,7.0359,50200.0],["2025-08-22",7.0359,7.2402,7.0359,7.0651,53300.0],["2025-08-25",6.9872,7.25,6.9872,7.1721,62700.0],["2025-08-26",7.1235,7.3181,7.104,7.2597,65100.0],["2025-08-27",7.25,7.3959,7.25,7.3376,43700.0],["2025-08-28",7.3765,7.4057,7.25,7.3667,47100.0],["2025-08-29",7.4446,8.1453,7.4446,8.0966,238200.0],["2025-09-02",8.0966,8.3788,7.7949,8.2231,134700.0],["2025-09-03",8.1745,8.3691,7.9214,7.9506,72900.0],["2025-09-04",7.9604,8.1063,7.7852,7.8728,29400.0],["2025-09-05",7.7852,7.8922,7.5322,7.8825,29400.0],["2025-09-08",7.9409,8.1355,7.8825,8.1161,35100.0],["2025-09-09",8.1745,8.2912,8.048,8.2231,69500.0],["2025-09-10",8.2912,8.7584,8.1745,8.7194,110400.0],["2025-09-11",8.7097,8.7194,8.2815,8.3399,59000.0],["2025-09-12",8.3302,8.5151,8.2718,8.3691,31800.0],["2025-09-15",8.4469,8.7389,8.301,8.7097,83600.0],["2025-09-16",8.6902,8.6902,8.4956,8.5443,39100.0],["2025-09-17",8.4567,8.7486,8.4567,8.7097,73800.0],["2025-09-18",8.7584,8.7584,8.5735,8.6318,61900.0],["2025-09-19",8.7097,8.7973,8.5151,8.7875,82800.0],["2025-09-22",8.7681,8.7681,8.4859,8.7389,68500.0],["2025-09-23",8.6902,8.7584,8.6026,8.6902,64400.0],["2025-09-24",8.7194,9.2449,8.6902,9.0795,211600.0],["2025-09-25",9.1476,9.2255,9.0211,9.1865,223000.0],["2025-09-26",9.6245,9.6634,8.4859,8.8265,339500.0],["2025-09-29",9.0406,9.1379,8.661,8.9822,198400.0],["2025-09-30",8.8946,9.0211,8.5735,8.5832,177000.0],["2025-10-01",8.6318,8.6708,8.4956,8.5443,58000.0],["2025-10-02",8.5345,8.7292,8.301,8.4567,84300.0],["2025-10-03",8.5345,8.7097,8.4664,8.5053,64700.0],["2025-10-06",8.5053,8.7097,8.3788,8.3886,89000.0],["2025-10-07",8.3691,8.4567,8.1161,8.2134,50200.0],["2025-10-08",8.3496,8.3594,8.2134,8.3204,89100.0],["2025-10-09",8.3302,8.4275,8.1258,8.155,63700.0],["2025-10-10",8.1258,8.2718,7.9312,8.009,88200.0],["2025-10-13",7.8728,8.2523,7.7852,8.0382,198500.0],["2025-10-14",8.0285,8.7778,8.0285,8.7097,205300.0],["2025-10-15",8.8362,8.9822,8.5248,8.8362,90400.0],["2025-10-16",8.7389,8.8557,8.6318,8.6513,115700.0],["2025-10-17",8.5345,8.6708,8.3983,8.6124,101200.0],["2025-10-20",8.6902,8.9238,8.6902,8.7486,124400.0],["2025-10-21",8.6902,8.8265,8.4761,8.554,64300.0],["2025-10-22",8.4956,8.8654,8.4956,8.807,99200.0],["2025-10-23",8.9141,8.9141,8.7486,8.8751,40200.0],["2025-10-24",8.8946,8.9141,8.7584,8.8265,34300.0],["2025-10-27",8.7933,9.2129,8.7933,9.047,80800.0],["2025-10-28",9.0373,9.1837,8.969,8.9885,42600.0],["2025-10-29",8.9982,8.9982,8.7835,8.7835,49500.0],["2025-10-30",8.7738,8.8226,8.6859,8.7055,41300.0],["2025-10-31",8.7347,8.8421,8.6274,8.803,37300.0],["2025-11-03",9.6424,9.7595,9.4765,9.6521,792800.0],["2025-11-04",9.4667,9.6033,9.4179,9.535,389900.0],["2025-11-05",9.4179,9.6228,9.4179,9.6033,276200.0],["2025-11-06",9.6131,9.7009,9.535,9.6424,122100.0],["2025-11-07",9.6228,9.6814,9.535,9.5936,129800.0],["2025-11-10",9.5252,9.7107,9.5252,9.6326,141400.0],["2025-11-11",9.6033,9.6912,9.6033,9.6326,98400.0],["2025-11-12",9.5838,9.6326,9.574,9.6131,68200.0],["2025-11-13",9.6424,9.6521,9.4862,9.535,101400.0],["2025-11-14",9.5252,9.5936,9.4862,9.5643,61000.0],["2025-11-17",9.5936,9.6228,9.5252,9.5936,78800.0],["2025-11-18",9.5155,9.5838,9.4569,9.535,154500.0],["2025-11-19",9.5643,9.9839,9.5643,9.9156,294000.0],["2025-11-20",9.9059,9.9059,9.5936,9.6228,187200.0],["2025-11-21",9.6521,9.7497,9.5155,9.7497,237500.0],["2025-11-24",9.7302,9.8278,9.6424,9.7692,82900.0],["2025-11-25",9.7302,9.8571,9.6716,9.7204,76400.0],["2025-11-26",9.6912,9.7497,9.6033,9.6228,98600.0],["2025-11-28",9.6424,9.7107,9.6033,9.6814,23500.0],["2025-12-01",9.6619,9.7692,9.6619,9.7204,86600.0],["2025-12-02",9.7107,9.7888,9.6716,9.7497,94600.0],["2025-12-03",9.7888,9.8376,9.7009,9.7888,142300.0],["2025-12-04",9.779,9.8864,9.7302,9.8571,135400.0],["2025-12-05",10.2475,10.7257,10.1987,10.4622,316900.0],["2025-12-08",10.3548,10.589,10.1596,10.2475,299000.0],["2025-12-09",10.3548,10.5793,10.3255,10.5793,216600.0],["2025-12-10",10.5793,10.589,10.345,10.3548,85000.0],["2025-12-11",10.3255,10.5402,10.3255,10.3743,82400.0],["2025-12-12",10.3255,10.5207,10.3255,10.4817,182000.0],["2025-12-15",10.5695,10.6281,10.4036,10.4036,107200.0],["2025-12-16",10.4134,10.4231,10.1499,10.2084,86200.0],["2025-12-17",10.2572,10.3255,10.0718,10.1401,62500.0],["2025-12-18",10.0815,10.1303,9.8864,9.9351,139000.0],["2025-12-19",9.9839,10.306,9.9839,10.2865,115700.0],["2025-12-22",10.3353,10.345,10.1206,10.2279,59300.0],["2025-12-23",10.1987,10.2962,10.1303,10.1401,77000.0],["2025-12-24",10.1889,10.2865,10.1206,10.2475,48700.0],["2025-12-26",10.2962,10.3841,10.2182,10.3548,54700.0],["2025-12-29",10.3353,10.3353,10.1596,10.2182,63300.0],["2025-12-30",10.1987,10.2279,10.0718,10.1011,68200.0],["2025-12-31",10.1206,10.1499,10.0327,10.1011,49300.0],["2026-01-02",10.1791,10.1791,9.8863,10.023,151000.0],["2026-01-05",10.0523,10.2084,9.818,10.0815,207600.0],["2026-01-06",10.0523,10.2767,10.0035,10.0913,85400.0],["2026-01-07",9.9839,9.9937,9.818,9.9059,108700.0],["2026-01-08",10.0327,10.2767,10.0327,10.1303,149000.0],["2026-01-09",10.1694,10.2377,10.0425,10.2377,158600.0],["2026-01-12",10.2377,10.4036,10.1791,10.2279,139800.0],["2026-01-13",10.306,10.833,10.2572,10.6671,240600.0],["2026-01-14",10.6964,10.6964,10.3841,10.4719,106200.0],["2026-01-15",10.4329,10.4329,10.1987,10.2475,104800.0],["2026-01-16",10.2475,10.345,10.1694,10.1694,67400.0],["2026-01-20",10.1108,10.267,9.9742,10.1791,246700.0],["2026-01-21",10.2767,10.5305,10.1987,10.4914,143400.0],["2026-01-22",10.4914,10.5402,10.3158,10.3158,73600.0],["2026-01-23",10.5012,10.5305,10.267,10.306,65200.0],["2026-01-26",10.4097,10.4097,10.0673,10.1749,132800.0],["2026-01-27",10.1847,10.9087,10.1847,10.7228,339800.0],["2026-01-28",10.8108,10.8695,10.3706,10.4195,74300.0],["2026-01-29",10.5173,10.6641,10.3314,10.3901,97700.0],["2026-01-30",10.3217,10.4782,10.1945,10.4391,138200.0],["2026-02-02",10.2043,10.4978,10.0282,10.4097,122700.0],["2026-02-03",10.3999,10.4684,10.1847,10.3706,109800.0],["2026-02-04",10.3119,10.4586,10.1651,10.2532,113900.0],["2026-02-05",10.1749,10.2825,10.126,10.1553,68300.0],["2026-02-06",10.1358,10.2727,10.126,10.1651,96200.0],["2026-02-09",10.1749,10.2043,9.9695,10.0184,151100.0],["2026-02-10",10.0575,10.1358,10.0184,10.0771,57300.0],["2026-02-11",10.1358,10.1847,10.0379,10.1651,81400.0],["2026-02-12",10.1945,10.1945,9.989,10.0575,76800.0],["2026-02-13",10.1162,10.126,9.9988,10.0771,77200.0],["2026-02-17",10.0966,10.3706,9.9792,10.3119,83700.0],["2026-02-18",10.3608,10.3901,10.2434,10.3217,53800.0],["2026-02-19",10.3706,10.3706,10.126,10.1847,42800.0],["2026-02-20",10.1651,10.2727,10.0771,10.1456,36200.0],["2026-02-23",10.1553,10.263,10.0086,10.0771,88700.0],["2026-02-24",10.0282,10.263,9.9988,10.2434,47900.0],["2026-02-25",10.263,10.3412,10.0379,10.2238,39500.0],["2026-02-26",10.1651,10.2434,10.0966,10.1553,34900.0],["2026-02-27",10.2434,10.488,10.2043,10.4586,108700.0],["2026-03-02",10.5075,10.5956,10.3901,10.5173,139900.0],["2026-03-03",10.4195,10.4391,10.126,10.3706,71600.0],["2026-03-04",10.3217,10.3999,10.2434,10.2434,29300.0],["2026-03-05",10.2923,10.576,10.1945,10.4293,99500.0],["2026-03-06",10.6347,10.6934,10.3706,10.4293,70900.0],["2026-03-09",10.4391,10.488,10.1749,10.1749,81100.0],["2026-03-10",10.2923,10.3706,10.1553,10.214,47200.0],["2026-03-11",10.1358,10.4097,10.1358,10.3706,57100.0],["2026-03-12",10.3314,10.3804,10.0282,10.0575,71600.0],["2026-03-13",10.2727,10.2727,9.901,9.9401,69700.0],["2026-03-16",9.9401,10.0282,9.8423,9.9205,33500.0],["2026-03-17",9.9205,10.0184,9.7933,9.9108,50800.0],["2026-03-18",9.9303,10.126,9.8129,10.0477,77200.0],["2026-03-19",9.9792,10.0771,9.9303,10.0184,88000.0],["2026-03-20",9.7346,9.7346,8.5802,8.952,730300.0],["2026-03-23",9.1672,9.6759,8.8933,9.6759,369500.0],["2026-03-24",9.5585,9.7738,9.4216,9.6759,240100.0],["2026-03-25",9.5977,9.9597,9.4509,9.8227,199700.0],["2026-03-26",9.6857,10.4586,9.6172,9.6955,366500.0],["2026-03-27",9.7738,10.3119,9.7346,10.0966,273300.0],["2026-03-30",10.0966,10.1749,9.6368,9.7346,166500.0],["2026-03-31",9.7346,10.0379,9.7249,9.8618,103200.0],["2026-04-01",9.8716,9.8716,9.5879,9.7444,90300.0],["2026-04-02",9.6466,9.9792,9.6466,9.8716,93400.0],["2026-04-06",9.8325,10.0771,9.7444,10.0575,119700.0],["2026-04-07",10.0771,10.2336,9.8129,9.8423,72800.0],["2026-04-08",9.7444,9.8618,9.7151,9.8423,81800.0],["2026-04-09",9.8227,9.8423,9.6075,9.6662,87000.0],["2026-04-10",9.8912,10.2336,9.8521,9.9597,141000.0],["2026-04-13",9.9108,10.1749,9.9108,10.0282,82700.0],["2026-04-14",10.0282,10.0282,9.8423,9.901,68200.0],["2026-04-15",9.8618,10.0379,9.7738,9.9988,99800.0],["2026-04-16",9.9303,10.0086,9.8521,9.9108,53500.0],["2026-04-17",9.8716,9.901,9.7346,9.901,78700.0],["2026-04-20",9.8618,10.0966,9.7444,10.0771,75900.0],["2026-04-21",10.0771,10.0771,9.8912,9.901,79100.0],["2026-04-22",9.989,10.0184,9.901,9.9597,37300.0],["2026-04-23",10.0086,10.2727,9.989,10.2043,149700.0],["2026-04-24",10.1358,10.3706,10.0575,10.2923,165000.0],["2026-04-27",10.3316,10.6855,10.2628,10.6265,188000.0],["2026-04-28",10.6757,10.7052,10.4103,10.5479,43600.0],["2026-04-29",10.5381,10.6462,10.4889,10.5872,54400.0],["2026-04-30",10.4693,10.6659,10.1645,10.597,58600.0],["2026-05-01",10.7052,11.0296,10.6954,11.0001,161700.0],["2026-05-04",11.0689,11.1869,10.9411,11.1574,83900.0],["2026-05-05",11.1672,11.3442,11.1574,11.3048,93000.0],["2026-05-06",11.2458,11.354,10.8428,10.9706,92800.0],["2026-05-07",10.892,10.9313,10.6167,10.8526,48800.0],["2026-05-08",10.8133,10.9509,10.6364,10.892,37700.0],["2026-05-11",10.715,11.0492,10.715,10.8723,62100.0],["2026-05-12",10.7642,10.892,10.6364,10.7838,77100.0],["2026-05-13",10.8133,10.8723,10.5086,10.597,53300.0],["2026-05-14",10.5872,10.8231,10.5479,10.6954,52000.0],["2026-05-15",10.5774,10.6462,10.4594,10.5282,52000.0],["2026-05-18",10.656,11.2262,10.656,11.0787,221000.0],["2026-05-19",11.0591,11.1869,10.9313,11.1082,58100.0],["2026-05-20",11.1967,11.295,11.1082,11.1869,69400.0],["2026-05-21",11.1181,11.4031,11.0689,11.3343,92200.0],["2026-05-22",11.3933,11.5801,11.2164,11.2655,63200.0],["2026-05-26",11.0492,11.3933,10.8625,10.9706,145800.0],["2026-05-27",10.8133,10.9608,10.7642,10.8723,91600.0],["2026-05-28",10.8526,11.0689,10.7937,11.0001,80200.0],["2026-05-29",10.9804,11.1082,10.4693,10.8133,298600.0],["2026-06-01",10.6954,10.7838,10.4791,10.7838,109900.0],["2026-06-02",10.715,10.715,10.4693,10.5676,95500.0],["2026-06-03",10.6167,10.6167,10.3218,10.5577,129700.0],["2026-06-04",10.4693,10.6855,10.4103,10.6265,69200.0],["2026-06-05",10.5184,10.6167,10.4201,10.5479,67800.0],["2026-06-08",10.6462,10.7248,10.4201,10.5676,106100.0],["2026-06-09",10.5577,10.597,10.2333,10.4201,80200.0],["2026-06-10",10.5086,10.656,10.3808,10.5282,37700.0],["2026-06-11",10.5577,10.7052,10.4201,10.4496,36600.0],["2026-06-12",10.2333,10.7347,10.2333,10.6167,103000.0],["2026-06-15",10.5577,10.5676,10.2727,10.3316,52600.0],["2026-06-16",10.3218,10.4004,10.1743,10.194,85900.0],["2026-06-17",10.2628,10.3316,10.0367,10.0564,102700.0],["2026-06-18",10.0269,10.1645,9.8499,10.0859,160000.0],["2026-06-22",9.9483,10.312,9.9483,10.2137,82600.0],["2026-06-23",10.0957,10.2923,10.0466,10.194,50300.0],["2026-06-24",10.1055,10.2727,9.9286,9.9974,56700.0],["2026-06-25",9.9384,10.0367,9.8696,9.9286,209100.0],["2026-06-26",9.9679,10.0367,9.7516,9.8106,120400.0],["2026-06-29",9.7418,9.9777,9.732,9.7418,64500.0],["2026-06-30",9.7222,9.8401,9.6337,9.8106,72600.0],["2026-07-01",9.7025,9.8499,9.6337,9.732,104300.0],["2026-07-02",9.8008,10.1645,9.8008,9.8205,50800.0],["2026-07-06",9.8696,10.253,9.8303,10.1743,67100.0],["2026-07-07",10.2137,10.8133,10.2137,10.7543,114000.0],["2026-07-08",10.8231,10.9608,10.6855,10.8231,82300.0],["2026-07-09",10.7248,10.7248,10.4496,10.4594,23400.0],["2026-07-10",10.5282,10.6167,10.3611,10.5774,35600.0],["2026-07-13",10.5774,10.8526,10.5381,10.5774,45000.0],["2026-07-14",10.5282,10.715,10.3808,10.5086,58100.0],["2026-07-15",10.5872,10.5872,10.3021,10.5184,40200.0],["2026-07-16",10.6364,10.656,10.3415,10.3611,31500.0],["2026-07-17",10.4103,10.4987,10.0466,10.076,29600.0],["2026-07-20",10.1252,10.4201,10.1055,10.2923,141000.0],["2026-07-21",10.3021,10.4398,10.1645,10.3218,27700.0],["2026-07-22",10.4299,10.4791,10.2628,10.371,31900.0],["2026-07-23",10.3808,10.4791,10.2333,10.253,24200.0],["2026-07-24",10.3415,10.3415,10.0072,10.1055,44600.0],["2026-07-27",9.9917,10.2194,9.9917,10.1303,53600.0],["2026-07-28",10.1699,10.2392,9.9025,10.1006,68400.0],["2026-07-29",10.2095,10.2095,10.0412,10.1402,28800.0],["2026-07-30",10.0511,10.4868,10.0511,10.2689,55900.0],["2026-07-31",10.2293,11.071,10.1303,10.665,74400.0],["2026-08-03",10.5957,10.6848,10.4076,10.5957,25300.0],["2026-08-04",10.4967,10.5462,10.2788,10.3977,25600.0],["2026-08-05",10.4175,10.4868,10.1303,10.3382,111300.0],["2026-08-06",10.4571,10.6947,10.3481,10.5363,22000.0],["2026-08-07",10.4274,10.5561,10.2986,10.4769,46200.0],["2026-08-10",10.4769,10.7442,10.368,10.5957,45600.0],["2026-08-11",10.5957,10.774,10.4175,10.4274,30400.0],["2026-08-12",10.3184,10.5165,10.3085,10.3878,21400.0],["2026-08-13",10.4373,10.7343,10.3878,10.4967,42700.0],["2026-08-14",10.5858,10.6749,10.467,10.566,33600.0],["2026-08-17",10.4967,10.6551,10.2887,10.4571,51900.0],["2026-08-18",10.5858,10.5957,10.3878,10.4769,32200.0],["2026-08-19",10.4868,10.5957,10.4472,10.4967,20800.0],["2026-08-20",10.6254,10.6254,10.3481,10.4076,49100.0],["2026-08-21",10.4472,10.6353,10.3481,10.5759,48100.0],["2026-08-24",10.4769,10.5858,10.3085,10.5858,33800.0],["2026-08-25",10.4571,10.6254,10.3382,10.5858,22800.0],["2026-08-26",10.4868,10.774,10.368,10.5561,55000.0],["2026-08-27",10.5066,10.774,10.3779,10.4967,69800.0],["2026-08-28",10.5462,10.8928,10.5066,10.7938,61500.0],["2026-08-31",10.9225,10.9225,10.5561,10.6947,39300.0],["2026-09-01",10.7046,10.9522,10.6947,10.8631,55900.0],["2026-09-02",10.8532,11.2889,10.7343,11.18,90100.0],["2026-09-03",11.1998,11.2295,11.0314,11.1205,38000.0],["2026-09-04",10.3977,11.3978,10.3977,11.279,72300.0],["2026-09-08",11.279,11.6454,11.0314,11.4275,92100.0],["2026-09-09",11.4275,11.5365,11.071,11.3681,34200.0],["2026-09-10",11.3681,11.3681,11.18,11.2097,14400.0],["2026-09-11",11.1503,11.279,10.9918,11.1205,35100.0],["2026-09-14",11.1106,11.2394,10.8928,11.1701,45300.0],["2026-09-15",11.1404,11.2592,10.9621,11.1404,25200.0],["2026-09-16",11.0314,11.18,10.9324,10.9918,25800.0],["2026-09-17",10.9918,11.1701,10.9819,11.1404,23100.0],["2026-09-18",11.1503,11.2691,11.0809,11.1899,34800.0],["2026-09-21",11.1503,11.1701,10.9621,11.071,41400.0],["2026-09-22",10.9324,10.9819,10.7343,10.8334,33400.0],["2026-09-23",10.9423,10.9423,10.6551,10.6848,18400.0],["2026-09-24",10.6947,10.6947,10.4967,10.5858,30000.0],["2026-09-25",10.5066,10.5363,10.0709,10.4571,87000.0],["2026-09-28",10.5066,10.5462,10.2887,10.3878,47100.0],["2026-09-29",10.3977,10.4373,10.259,10.3977,28900.0],["2026-09-30",10.4274,10.4274,10.1996,10.2293,26800.0],["2026-10-01",10.2986,10.4967,10.1204,10.368,72100.0],["2026-10-02",10.3977,10.5363,10.2788,10.4868,20600.0],["2026-10-05",10.5066,10.5561,10.1402,10.2887,41900.0],["2026-10-06",10.2491,10.4571,10.1204,10.1501,67400.0],["2026-10-07",10.1798,10.2986,10.1006,10.2392,37300.0],["2026-10-08",10.2887,10.4373,10.1501,10.2788,21500.0],["2026-10-09",10.2689,10.2689,10.0907,10.1897,25500.0],["2026-10-12",10.2392,10.3977,10.0709,10.1105,35300.0],["2026-10-13",10.1006,10.1402,9.8035,9.9619,95000.0],["2026-10-14",10.0709,10.1501,9.655,9.7342,59000.0],["2026-10-15",9.655,9.754,9.5857,9.6748,72800.0],["2026-10-16",9.7045,9.8827,9.655,9.8035,58600.0],["2026-10-19",9.8926,10.0808,9.7045,9.754,60200.0],["2026-10-20",9.754,9.8134,9.6946,9.7936,43600.0],["2026-10-21",9.7936,9.9917,9.7144,9.8926,27600.0],["2026-10-22",9.9322,10.0313,9.8728,9.952,41400.0],["2026-10-23",9.9421,10.2194,9.9025,10.16,49200.0],["2026-10-26",10.05,10.19,9.96,9.99,24600.0],["2026-10-27",10.12,10.25,9.95,9.98,37600.0],["2026-10-28",10.08,10.09,9.86,9.95,16500.0],["2026-10-29",9.88,9.97,9.81,9.88,7600.0],["2026-10-30",9.93,9.93,9.68,9.75,47300.0],["2026-11-02",9.68,9.7,8.06,8.88,694600.0],["2026-11-03",8.87,8.96,8.5001,8.87,127838.0],["2026-11-04",8.85,9.145,8.73,8.74,61757.182165]],"session_anchor":{"v":1,"date":"2013-04-10","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2013-04-10","to":"2026-11-03","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-11-04","to":"2026-11-04","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}