{"t":"LADR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-02-06",5.7604,5.9315,5.7604,5.9315,7249600.0],["2014-02-07",5.9385,6.2283,5.8757,6.0397,730700.0],["2014-02-10",6.0223,6.2318,5.9699,6.1061,302500.0],["2014-02-11",6.1165,6.1933,6.0118,6.0397,198200.0],["2014-02-12",6.0153,6.0362,5.8477,5.8931,145800.0],["2014-02-13",5.8652,6.0746,5.8442,6.0537,243200.0],["2014-02-14",6.0223,6.0746,5.9699,6.0223,153900.0],["2014-02-18",5.9874,5.9978,5.9106,5.9245,53800.0],["2014-02-19",5.9001,5.9525,5.8861,5.9175,30100.0],["2014-02-20",5.9525,5.9525,5.7884,5.8128,136200.0],["2014-02-21",5.7814,5.928,5.7814,5.9106,61800.0],["2014-02-24",5.9525,5.9699,5.8372,5.9699,98500.0],["2014-02-25",5.935,6.1131,5.9036,6.0397,89700.0],["2014-02-26",6.0397,6.1375,5.8687,5.8722,112000.0],["2014-02-27",5.8687,5.9769,5.8652,5.9106,226600.0],["2014-02-28",5.8652,5.9839,5.8477,5.935,130900.0],["2014-03-03",5.8477,5.942,5.8372,5.8757,599400.0],["2014-03-04",5.9594,6.0013,5.9001,5.9525,228700.0],["2014-03-05",5.935,5.9525,5.8687,5.8791,145100.0],["2014-03-06",5.8931,6.0851,5.8931,6.0328,905900.0],["2014-03-07",6.0921,6.6332,6.0677,6.4936,500100.0],["2014-03-10",6.511,6.5948,6.4587,6.4866,174100.0],["2014-03-11",6.5285,6.5844,6.4238,6.546,345500.0],["2014-03-12",6.4936,6.6332,6.4412,6.5809,351000.0],["2014-03-13",6.5983,6.6088,6.4692,6.4936,265700.0],["2014-03-14",6.4936,6.9021,6.3365,6.6158,262300.0],["2014-03-17",6.6681,6.745,6.4273,6.4517,299800.0],["2014-03-18",6.4238,6.7275,6.3365,6.6158,299000.0],["2014-03-19",6.6158,6.6193,6.532,6.5879,261800.0],["2014-03-20",6.5878,6.6297,6.4482,6.5704,192200.0],["2014-03-21",6.5809,6.6332,6.3923,6.3923,1566100.0],["2014-03-24",6.4622,6.6577,6.3784,6.5948,196600.0],["2014-03-25",6.6018,6.738,6.5634,6.6332,216700.0],["2014-03-26",6.6402,6.6751,6.4238,6.4273,224800.0],["2014-03-27",6.4447,6.4936,6.3609,6.4447,184400.0],["2014-03-28",6.4482,6.5913,6.4412,6.4901,128500.0],["2014-03-31",6.5145,6.7415,6.4866,6.5913,1582500.0],["2014-04-01",6.5809,6.7554,6.5774,6.7484,297000.0],["2014-04-02",6.7345,6.8008,6.6507,6.71,189700.0],["2014-04-03",6.7345,6.7834,6.71,6.7589,159300.0],["2014-04-04",6.7868,6.8741,6.5774,6.6751,423700.0],["2014-04-07",6.6437,6.6751,6.4622,6.4831,92600.0],["2014-04-08",6.4761,6.546,6.3749,6.4552,126100.0],["2014-04-09",6.4761,6.8078,6.4622,6.7973,150800.0],["2014-04-10",6.7694,6.7694,6.5669,6.5983,134900.0],["2014-04-11",6.539,6.6158,6.2283,6.3295,103000.0],["2014-04-14",6.3714,6.5285,6.2562,6.333,49900.0],["2014-04-15",6.34,6.3679,6.1864,6.2981,91200.0],["2014-04-16",6.347,6.525,6.3365,6.4377,50800.0],["2014-04-17",6.4622,6.4866,6.347,6.4377,79100.0],["2014-04-21",6.4657,6.4657,6.3889,6.4028,38100.0],["2014-04-22",6.3679,6.4796,6.3155,6.3539,121700.0],["2014-04-23",6.312,6.3749,6.2527,6.3365,95200.0],["2014-04-24",6.3505,6.3784,6.1724,6.2492,88900.0],["2014-04-25",6.2178,6.2702,5.9944,6.1689,291800.0],["2014-04-28",6.2038,6.2841,6.0956,6.1619,99500.0],["2014-04-29",6.1619,6.2108,6.1165,6.1864,59200.0],["2014-04-30",6.1864,6.2492,6.127,6.2457,113500.0],["2014-05-01",6.2073,6.2073,6.0467,6.1829,68500.0],["2014-05-02",6.2213,6.3016,6.1968,6.2597,160800.0],["2014-05-05",6.2003,6.3854,6.1096,6.3819,111600.0],["2014-05-06",6.3889,6.3889,6.1096,6.2387,184200.0],["2014-05-07",6.2248,6.2283,6.0956,6.1829,77500.0],["2014-05-08",6.141,6.1549,6.0188,6.1061,155700.0],["2014-05-09",6.0816,6.127,5.9839,6.0502,99100.0],["2014-05-12",6.0467,6.1096,6.0223,6.0467,271100.0],["2014-05-13",6.0397,6.1794,5.9804,6.0816,122100.0],["2014-05-14",6.0537,6.0607,5.9525,5.9699,68900.0],["2014-05-15",5.942,5.9874,5.8757,5.9071,64200.0],["2014-05-16",5.8896,5.9664,5.8582,5.949,108000.0],["2014-05-19",5.9245,6.0397,5.8861,5.9909,104600.0],["2014-05-20",5.9804,6.0153,5.7988,5.8093,317900.0],["2014-05-21",5.8023,5.9001,5.8023,5.8582,96300.0],["2014-05-22",5.8582,6.0083,5.8198,5.9874,284100.0],["2014-05-23",5.9909,6.0537,5.9769,6.0223,62500.0],["2014-05-27",6.0712,6.1829,6.0432,6.134,65900.0],["2014-05-28",6.1445,6.2946,6.1235,6.2667,96700.0],["2014-05-29",6.2981,6.312,6.134,6.148,193000.0],["2014-05-30",6.1759,6.532,6.127,6.4761,424600.0],["2014-06-02",6.5285,6.6996,6.5285,6.6402,168800.0],["2014-06-03",6.6472,6.7345,6.5879,6.717,160700.0],["2014-06-04",6.7205,6.8183,6.6961,6.8008,178100.0],["2014-06-05",6.7973,6.916,6.7868,6.8532,103700.0],["2014-06-06",6.8881,6.9754,6.8113,6.8951,149700.0],["2014-06-09",6.93,6.9439,6.7938,6.8462,103500.0],["2014-06-10",6.8567,6.8881,6.71,6.8218,148000.0],["2014-06-11",6.8218,6.8567,6.7729,6.8497,63500.0],["2014-06-12",6.8148,6.8183,6.738,6.8078,85400.0],["2014-06-13",6.8357,6.8497,6.7729,6.8253,80400.0],["2014-06-16",6.8043,6.8113,6.6367,6.7031,214400.0],["2014-06-17",6.6961,6.7834,6.6786,6.7659,67700.0],["2014-06-18",6.7519,6.7659,6.71,6.7275,61600.0],["2014-06-19",6.7519,6.7519,6.6402,6.6437,67300.0],["2014-06-20",6.6332,6.6681,6.546,6.5529,303300.0],["2014-06-23",6.5704,6.6088,6.4971,6.518,78800.0],["2014-06-24",6.4936,6.5704,6.2841,6.319,90700.0],["2014-06-25",6.2841,6.3993,6.2702,6.3819,70200.0],["2014-06-26",6.4133,6.4622,6.319,6.3435,79000.0],["2014-06-27",6.3155,6.3435,6.2352,6.3225,232000.0],["2014-06-30",6.333,6.3714,6.2422,6.3086,98700.0],["2014-07-01",6.347,6.6088,6.3051,6.5145,292100.0],["2014-07-02",6.532,6.7729,6.4761,6.717,248700.0],["2014-07-03",6.717,6.717,6.6367,6.6612,22000.0],["2014-07-07",6.6437,6.6612,6.539,6.5564,99300.0],["2014-07-08",6.539,6.6263,6.4971,6.5913,154300.0],["2014-07-09",6.6088,6.6263,6.5634,6.5913,29000.0],["2014-07-10",6.5634,6.6332,6.5006,6.5879,44100.0],["2014-07-11",6.5774,6.6018,6.5564,6.5634,52900.0],["2014-07-14",6.6542,6.6542,6.5076,6.5145,50700.0],["2014-07-15",6.5215,6.5844,6.4657,6.5076,113200.0],["2014-07-16",6.5634,6.5669,6.4901,6.5215,40500.0],["2014-07-17",6.4831,6.5634,6.4063,6.4238,48500.0],["2014-07-18",6.4028,6.5913,6.3749,6.5879,97400.0],["2014-07-21",6.5809,6.6018,6.4866,6.5076,44700.0],["2014-07-22",6.5495,6.5669,6.4587,6.4971,38400.0],["2014-07-23",6.4971,6.5041,6.4587,6.4796,28300.0],["2014-07-24",6.5006,6.5145,6.4308,6.4971,97200.0],["2014-07-25",6.4587,6.511,6.3365,6.3958,56900.0],["2014-07-28",6.4412,6.4412,6.1968,6.2667,71900.0],["2014-07-29",6.2667,6.326,6.2213,6.2597,89500.0],["2014-07-30",6.3016,6.319,6.2527,6.2736,47100.0],["2014-07-31",6.2352,6.2841,6.1096,6.1445,111100.0],["2014-08-01",6.1235,6.2038,6.0572,6.12,85700.0],["2014-08-04",6.1584,6.2876,6.113,6.2457,61700.0],["2014-08-05",6.1968,6.34,6.0956,6.127,76400.0],["2014-08-06",6.0537,6.1654,5.942,6.0258,131400.0],["2014-08-07",6.0258,6.0572,5.8582,5.935,98100.0],["2014-08-08",5.9385,6.0153,5.8826,5.8966,96400.0],["2014-08-11",5.935,6.134,5.8826,6.0153,126600.0],["2014-08-12",5.9804,6.0677,5.9664,6.0537,60900.0],["2014-08-13",6.0572,6.2143,6.0432,6.2003,71500.0],["2014-08-14",6.1899,6.2422,6.134,6.2248,78300.0],["2014-08-15",6.2911,6.3609,6.1654,6.3086,73300.0],["2014-08-18",6.3714,6.4098,6.319,6.3993,28300.0],["2014-08-19",6.3923,6.4482,6.3784,6.4238,56100.0],["2014-08-20",6.4098,6.4517,6.3714,6.3784,21000.0],["2014-08-21",6.3784,6.4936,6.3784,6.4587,79700.0],["2014-08-22",6.4761,6.6472,6.4761,6.5076,86900.0],["2014-08-25",6.546,6.6228,6.546,6.5774,56500.0],["2014-08-26",6.5983,6.6228,6.4936,6.5285,48700.0],["2014-08-27",6.5564,6.5878,6.4936,6.532,34800.0],["2014-08-28",6.525,6.5774,6.3923,6.4412,54600.0],["2014-08-29",6.4517,6.539,6.4168,6.4936,39500.0],["2014-09-02",6.5285,6.6158,6.1794,6.2597,247600.0],["2014-09-03",6.2736,6.4761,6.2492,6.4133,96900.0],["2014-09-04",6.4273,6.4552,6.3714,6.4063,18700.0],["2014-09-05",6.3889,6.3889,6.2911,6.3365,28700.0],["2014-09-08",6.3435,6.5076,6.3435,6.4412,40500.0],["2014-09-09",6.4517,6.6577,6.4168,6.5879,94900.0],["2014-09-10",6.6053,6.6053,6.4517,6.5215,37800.0],["2014-09-11",6.4936,6.6612,6.4936,6.6367,246900.0],["2014-09-12",6.6577,6.6577,6.532,6.6193,195200.0],["2014-09-15",6.6158,6.6716,6.6158,6.6507,226300.0],["2014-09-16",6.6472,6.6751,6.6158,6.6577,282300.0],["2014-09-17",6.6507,6.724,6.6332,6.6996,185500.0],["2014-09-18",6.7066,6.7973,6.7066,6.7729,150300.0],["2014-09-19",6.8357,6.8357,6.6716,6.6786,305300.0],["2014-09-22",6.6507,6.7519,6.6332,6.7275,165300.0],["2014-09-23",6.7135,7.0277,6.71,6.8567,320000.0],["2014-09-24",6.8776,6.8776,6.6437,6.6577,118400.0],["2014-09-25",6.6647,6.6647,6.5076,6.6437,101300.0],["2014-09-26",6.6542,6.6891,6.6053,6.6542,47100.0],["2014-09-29",6.6088,6.724,6.5913,6.6751,57100.0],["2014-09-30",6.6856,6.6856,6.5564,6.5983,91600.0],["2014-10-01",6.6053,6.6856,6.5285,6.5948,129500.0],["2014-10-02",6.5809,6.6577,6.546,6.6402,41000.0],["2014-10-03",6.6856,6.7519,6.6367,6.6786,74100.0],["2014-10-06",6.6821,6.6961,6.6123,6.6751,59700.0],["2014-10-07",6.6228,6.6856,6.5844,6.5948,22600.0],["2014-10-08",6.5844,6.7031,6.5564,6.6821,48700.0],["2014-10-09",6.6856,6.6856,6.4901,6.4901,30500.0],["2014-10-10",6.4307,6.532,6.3993,6.4273,77400.0],["2014-10-13",6.4273,6.6716,6.4273,6.511,86000.0],["2014-10-14",6.5704,6.7484,6.5704,6.6332,118100.0],["2014-10-15",6.5704,6.6332,6.4238,6.546,86300.0],["2014-10-16",6.4831,6.6961,6.4831,6.6123,33600.0],["2014-10-17",6.7135,6.7135,6.518,6.546,30800.0],["2014-10-20",6.546,6.6786,6.546,6.6507,172600.0],["2014-10-21",6.71,6.7205,6.6158,6.6507,27300.0],["2014-10-22",6.6437,6.6472,6.5145,6.5913,25600.0],["2014-10-23",6.6402,6.6507,6.5494,6.5844,30500.0],["2014-10-24",6.5634,6.6263,6.546,6.6088,30800.0],["2014-10-27",6.5809,6.6751,6.5355,6.6123,20800.0],["2014-10-28",6.6507,6.7659,6.5844,6.7519,59700.0],["2014-10-29",6.7415,6.7415,6.6193,6.71,30600.0],["2014-10-30",6.7729,6.7729,6.6018,6.6647,65800.0],["2014-10-31",6.7694,6.7694,6.5809,6.6297,454000.0],["2014-11-03",6.6367,6.717,6.6018,6.6507,65100.0],["2014-11-04",6.6402,6.6577,6.6402,6.6507,53500.0],["2014-11-05",6.6647,6.6856,6.6332,6.6647,175300.0],["2014-11-06",6.5983,6.6681,6.5844,6.6297,61800.0],["2014-11-07",6.6332,6.6507,6.5774,6.6507,178000.0],["2014-11-10",6.6332,6.6507,6.5948,6.6507,35400.0],["2014-11-11",6.6332,6.6507,6.532,6.5844,53200.0],["2014-11-12",6.5913,6.6507,6.5704,6.6437,25700.0],["2014-11-13",6.6088,6.6507,6.5774,6.6332,40000.0],["2014-11-14",6.6577,6.6577,6.5809,6.6263,42100.0],["2014-11-17",6.6018,6.6088,6.3993,6.4377,38000.0],["2014-11-18",6.4517,6.4517,6.2841,6.2911,84800.0],["2014-11-19",6.2771,6.3505,6.2178,6.34,72500.0],["2014-11-20",6.319,6.6228,6.319,6.6088,80700.0],["2014-11-21",6.6507,6.6507,6.5599,6.5913,73100.0],["2014-11-24",6.5774,6.6472,6.5669,6.6332,37300.0],["2014-11-25",6.6437,6.6437,6.5494,6.5634,57400.0],["2014-11-26",6.6332,6.6507,6.5879,6.6402,53500.0],["2014-11-28",6.6367,6.6961,6.5913,6.6018,29300.0],["2014-12-01",6.5983,6.6507,6.5913,6.6332,186500.0],["2014-12-02",6.6926,6.7275,6.6332,6.717,170100.0],["2014-12-03",6.738,6.8008,6.717,6.738,44800.0],["2014-12-04",6.7415,6.8671,6.7275,6.8671,56600.0],["2014-12-05",6.8497,6.8951,6.8462,6.8706,29100.0],["2014-12-08",6.8253,6.9125,6.7868,6.8148,58100.0],["2014-12-09",6.7484,6.8846,6.7484,6.8287,59700.0],["2014-12-10",6.8497,6.8532,6.6402,6.7031,92200.0],["2014-12-11",6.7624,6.8322,6.6786,6.6926,58000.0],["2014-12-12",6.6332,6.7659,6.5669,6.6402,58600.0],["2014-12-15",6.6612,6.71,6.5704,6.6158,55600.0],["2014-12-16",6.6786,7.0941,6.6786,7.0557,165200.0],["2014-12-17",7.115,7.2337,7.0592,7.1395,128600.0],["2014-12-18",7.2093,7.2547,6.9963,7.0103,76300.0],["2014-12-19",6.9998,7.0487,6.93,6.9474,140400.0],["2014-12-22",6.9544,7.0033,6.9125,6.944,217100.0],["2014-12-23",6.9544,7.0173,6.8951,6.9719,322000.0],["2014-12-24",6.9684,7.0592,6.9195,6.9754,173900.0],["2014-12-26",6.9824,7.0173,6.93,6.9544,56700.0],["2014-12-29",6.9824,6.9893,6.9579,6.9754,152100.0],["2014-12-30",6.9649,6.9789,6.909,6.9125,34600.0],["2014-12-31",6.909,6.9474,6.8252,6.8462,48600.0],["2015-01-02",6.909,6.9824,6.8532,6.9754,150700.0],["2015-01-05",6.923,6.9824,6.7345,6.8253,90700.0],["2015-01-06",6.8602,6.909,6.7484,6.7903,143100.0],["2015-01-07",6.8043,6.8148,6.6716,6.7799,99500.0],["2015-01-08",6.8462,6.9824,6.7973,6.8532,54100.0],["2015-01-09",6.8776,6.8986,6.717,6.8008,49100.0],["2015-01-12",6.8951,6.9021,6.6891,6.7519,57900.0],["2015-01-13",6.7973,6.8218,6.6018,6.6647,61600.0],["2015-01-14",6.5913,6.6856,6.4936,6.5599,163000.0],["2015-01-15",6.5564,6.5564,6.4028,6.4552,45600.0],["2015-01-16",6.4273,6.4587,6.4273,6.4412,63700.0],["2015-01-20",6.4587,6.5215,6.3819,6.4098,90300.0],["2015-01-21",6.4098,6.4622,6.3365,6.4447,50600.0],["2015-01-22",6.4796,6.5076,6.3854,6.4622,146100.0],["2015-01-23",6.4238,6.518,6.4203,6.4342,39100.0],["2015-01-26",6.4273,6.5564,6.347,6.511,55400.0],["2015-01-27",6.4761,6.6437,6.4133,6.4901,60100.0],["2015-01-28",6.5145,6.518,6.3051,6.347,39900.0],["2015-01-29",6.3749,6.3749,6.2667,6.3365,57700.0],["2015-01-30",6.2841,6.6402,6.2841,6.5494,145500.0],["2015-02-02",6.5425,6.717,6.5425,6.7031,61800.0],["2015-02-03",6.6961,6.8637,6.6961,6.7799,79900.0],["2015-02-04",6.7938,6.7938,6.6891,6.7275,79700.0],["2015-02-05",6.7589,6.7938,6.6716,6.7205,82400.0],["2015-02-06",6.7031,6.7694,6.6297,6.6856,60900.0],["2015-02-09",6.6856,6.7694,6.5599,6.5913,35200.0],["2015-02-10",6.6018,6.6332,6.4622,6.4692,30200.0],["2015-02-11",6.4831,6.5285,6.4412,6.4901,19400.0],["2015-02-12",6.546,6.5948,6.4622,6.5529,39200.0],["2015-02-13",6.5704,6.6263,6.532,6.6123,62000.0],["2015-02-17",6.5948,6.6332,6.5634,6.5774,13300.0],["2015-02-18",6.5494,6.5704,6.3295,6.4063,51000.0],["2015-02-19",6.3784,6.539,6.3784,6.4622,21500.0],["2015-02-20",6.4796,6.4936,6.3574,6.3993,57100.0],["2015-02-23",6.3993,6.4342,6.319,6.34,23200.0],["2015-02-24",6.3225,6.4447,6.3225,6.3679,27100.0],["2015-02-25",6.3923,6.4517,6.3679,6.4063,28600.0],["2015-02-26",6.3749,6.5076,6.3749,6.4587,27100.0],["2015-02-27",6.4587,6.525,6.4098,6.4238,31800.0],["2015-03-02",6.4238,6.5704,6.3958,6.5041,122400.0],["2015-03-03",6.5145,6.6647,6.5145,6.6193,68700.0],["2015-03-04",6.6193,6.6821,6.532,6.6612,76900.0],["2015-03-05",6.6751,6.6751,6.5739,6.6123,29900.0],["2015-03-06",6.5948,6.7066,6.1794,6.3016,84600.0],["2015-03-09",6.4587,6.5564,6.1759,6.2003,96000.0],["2015-03-10",6.1724,6.2387,6.148,6.1549,65200.0],["2015-03-11",6.1689,6.319,6.1549,6.3051,66000.0],["2015-03-12",6.347,6.4622,6.347,6.4168,55300.0],["2015-03-13",6.4831,6.6018,6.3609,6.5913,124700.0],["2015-03-16",6.6367,6.6507,6.4866,6.5529,44400.0],["2015-03-17",6.5529,6.6228,6.4936,6.539,78800.0],["2015-03-18",6.5669,6.5879,6.4587,6.525,59500.0],["2015-03-19",6.518,6.525,6.34,6.3749,66500.0],["2015-03-20",6.4238,6.5006,6.3539,6.4796,209500.0],["2015-03-23",6.4796,6.6647,6.4238,6.6053,58900.0],["2015-03-24",6.6263,6.6332,6.3958,6.4447,91500.0],["2015-03-25",6.4482,6.4726,6.312,6.3365,111500.0],["2015-03-26",6.3505,6.4412,6.2771,6.2946,69800.0],["2015-03-27",6.3051,6.4203,6.3051,6.3749,88100.0],["2015-03-30",6.3749,6.5425,6.3749,6.4831,79000.0],["2015-03-31",6.4971,6.525,6.3644,6.4622,161300.0],["2015-04-01",6.5577,6.5577,6.31,6.4516,149900.0],["2015-04-02",6.4516,6.4692,6.4091,6.448,30000.0],["2015-04-06",6.4409,6.4834,6.3383,6.3454,48700.0],["2015-04-07",6.3489,6.3702,6.2675,6.2923,50900.0],["2015-04-08",6.2675,6.3595,6.2392,6.3489,54100.0],["2015-04-09",6.3702,6.3808,6.2286,6.2604,86500.0],["2015-04-10",6.2958,6.3171,6.2428,6.2569,25400.0],["2015-04-13",6.2817,6.3914,6.2711,6.3489,32900.0],["2015-04-14",6.3808,6.402,6.3383,6.3878,34500.0],["2015-04-15",6.3737,6.4162,6.3489,6.3595,49100.0],["2015-04-16",6.3666,6.3843,6.2958,6.3631,37700.0],["2015-04-17",6.3312,6.3489,6.2463,6.2817,39000.0],["2015-04-20",6.2958,6.3525,6.2569,6.3206,123700.0],["2015-04-21",6.31,6.3206,6.2357,6.264,95900.0],["2015-04-22",6.2569,6.3206,6.2144,6.31,49700.0],["2015-04-23",6.2781,6.3277,6.2498,6.2746,61400.0],["2015-04-24",6.2923,6.3702,6.2392,6.356,52600.0],["2015-04-27",6.3525,6.3525,6.2286,6.2392,72400.0],["2015-04-28",6.2357,6.2817,6.2321,6.2817,78400.0],["2015-04-29",6.2852,6.2852,6.172,6.2286,102300.0],["2015-04-30",6.2357,6.2923,6.172,6.2074,222700.0],["2015-05-01",6.2215,6.2817,6.0163,6.1189,454200.0],["2015-05-04",6.0693,6.1224,5.8782,6.1012,223300.0],["2015-05-05",6.0516,6.1153,6.0304,6.0835,258900.0],["2015-05-06",6.0481,6.1047,6.0092,6.0729,113100.0],["2015-05-07",6.1118,6.3171,6.1118,6.2817,166500.0],["2015-05-08",6.2958,6.3914,6.2711,6.2994,119700.0],["2015-05-11",6.264,6.3878,6.2286,6.2923,196800.0],["2015-05-12",6.2498,6.3065,6.1578,6.2781,357600.0],["2015-05-13",6.2923,6.3135,6.2428,6.2888,117200.0],["2015-05-14",6.2994,6.3878,6.2711,6.3808,105000.0],["2015-05-15",6.3702,6.4162,6.3631,6.4126,120700.0],["2015-05-18",6.3949,6.4445,6.3808,6.4374,133800.0],["2015-05-19",6.4374,6.4551,6.3666,6.3702,201100.0],["2015-05-20",6.3843,6.4409,6.3666,6.3666,127100.0],["2015-05-21",6.3666,6.402,6.3277,6.3277,103800.0],["2015-05-22",6.3418,6.3702,6.3348,6.3666,151300.0],["2015-05-26",6.3702,6.3772,6.2534,6.2958,216000.0],["2015-05-27",6.2852,6.3595,6.2852,6.3348,108700.0],["2015-05-28",6.3348,6.3843,6.3242,6.3418,209300.0],["2015-05-29",6.3135,6.3702,6.2463,6.2888,457200.0],["2015-06-01",6.2852,6.3454,6.2604,6.264,227300.0],["2015-06-02",6.264,6.3702,6.264,6.356,201800.0],["2015-06-03",6.356,6.3985,6.3135,6.3171,377300.0],["2015-06-04",6.2817,6.3525,6.2357,6.264,188800.0],["2015-06-05",6.2746,6.3171,6.2286,6.3065,103200.0],["2015-06-08",6.2781,6.356,6.2781,6.3454,127900.0],["2015-06-09",6.3029,6.3489,6.2604,6.2852,96100.0],["2015-06-10",6.3135,6.3348,6.264,6.2746,124700.0],["2015-06-11",6.3069,6.4972,6.3069,6.4972,120500.0],["2015-06-12",6.5007,6.5295,6.472,6.4864,55000.0],["2015-06-15",6.4756,6.5869,6.4505,6.5869,234100.0],["2015-06-16",6.5618,6.5977,6.4469,6.5618,256000.0],["2015-06-17",6.5833,6.6192,6.5223,6.5618,173300.0],["2015-06-18",6.5618,6.6048,6.5259,6.5689,288000.0],["2015-06-19",6.569,6.6336,6.4864,6.5797,473900.0],["2015-06-22",6.6084,6.6766,6.5689,6.6336,191900.0],["2015-06-23",6.6551,6.691,6.5546,6.6372,285900.0],["2015-06-24",6.6515,6.6802,6.5654,6.5941,226000.0],["2015-06-25",6.6372,6.6623,6.5007,6.5223,351200.0],["2015-06-26",6.5223,6.5977,6.4254,6.4613,1677600.0],["2015-06-29",6.429,6.4469,6.2782,6.2961,188700.0],["2015-06-30",6.3428,6.3679,6.2208,6.2279,207300.0],["2015-07-01",6.271,6.3141,6.1705,6.2208,178100.0],["2015-07-02",6.2567,6.2567,6.0664,6.0951,129000.0],["2015-07-06",6.0592,6.1023,6.0162,6.0341,221000.0],["2015-07-07",6.0233,6.0485,5.8905,5.9372,182600.0],["2015-07-08",5.8654,5.9228,5.7936,5.851,126600.0],["2015-07-09",5.8941,5.9336,5.7792,5.8331,111100.0],["2015-07-10",5.8726,5.9515,5.851,5.8797,170100.0],["2015-07-13",5.8833,5.9264,5.8833,5.9049,121700.0],["2015-07-14",5.9049,5.9444,5.8833,5.9408,87400.0],["2015-07-15",5.9264,5.9767,5.9013,5.9731,89300.0],["2015-07-16",6.0269,6.0269,5.9228,5.9587,95800.0],["2015-07-17",5.9767,6.0126,5.9372,5.9803,94100.0],["2015-07-20",5.9982,5.9982,5.8797,5.8869,119700.0],["2015-07-21",5.9085,5.9192,5.7936,5.8187,63900.0],["2015-07-22",5.7936,5.8439,5.7721,5.7757,46200.0],["2015-07-23",5.7541,5.7972,5.6249,5.6285,109000.0],["2015-07-24",5.6033,5.6823,5.5316,5.5639,286500.0],["2015-07-27",5.5316,5.5746,5.4849,5.4921,203100.0],["2015-07-28",5.51,5.5244,5.4418,5.4669,294000.0],["2015-07-29",5.4598,5.571,5.4526,5.4741,172600.0],["2015-07-30",5.4382,5.5459,5.4239,5.5459,111300.0],["2015-07-31",5.5603,5.6536,5.5316,5.6392,258500.0],["2015-08-03",5.6392,5.6392,5.5782,5.6177,100800.0],["2015-08-04",5.6105,5.6105,5.4885,5.5064,61100.0],["2015-08-05",5.51,5.5782,5.4849,5.5459,192200.0],["2015-08-06",5.5998,5.8618,5.5998,5.729,156900.0],["2015-08-07",5.6823,5.7146,5.6177,5.6392,144100.0],["2015-08-10",5.6967,5.6967,5.6213,5.6428,148100.0],["2015-08-11",5.6213,5.6464,5.5316,5.5962,202500.0],["2015-08-12",5.5818,5.6464,5.5064,5.6357,249700.0],["2015-08-13",5.6464,5.7362,5.6177,5.6931,100100.0],["2015-08-14",5.6716,5.7218,5.6249,5.7218,139800.0],["2015-08-17",5.7039,5.8187,5.6859,5.7721,99100.0],["2015-08-18",5.8008,5.8008,5.7218,5.729,94700.0],["2015-08-19",5.6895,5.7541,5.6536,5.7218,93200.0],["2015-08-20",5.6859,5.729,5.6033,5.6069,80000.0],["2015-08-21",5.528,5.7541,5.4849,5.6572,145900.0],["2015-08-24",5.5639,5.6716,5.4741,5.4993,161300.0],["2015-08-25",5.6357,5.6716,5.4346,5.4454,133700.0],["2015-08-26",5.5531,5.5675,5.4275,5.5675,85700.0],["2015-08-27",5.5854,5.6967,5.5387,5.5818,137100.0],["2015-08-28",5.5567,5.6177,5.51,5.5746,78400.0],["2015-08-31",5.5567,5.5962,5.5244,5.5926,60200.0],["2015-09-01",5.5172,5.5998,5.4813,5.528,180100.0],["2015-09-02",5.571,5.6357,5.4921,5.5423,183200.0],["2015-09-03",5.5639,5.5746,5.5208,5.5351,72300.0],["2015-09-04",5.4741,5.5028,5.3305,5.3844,130600.0],["2015-09-08",5.4374,5.6422,5.4374,5.5946,206000.0],["2015-09-09",5.6093,5.6605,5.5544,5.5727,81000.0],["2015-09-10",5.5544,5.6568,5.5544,5.6458,101000.0],["2015-09-11",5.6349,5.719,5.5764,5.6714,75500.0],["2015-09-14",5.6641,5.7446,5.6495,5.7043,79600.0],["2015-09-15",5.697,5.8433,5.697,5.8214,181900.0],["2015-09-16",5.8287,5.8689,5.8031,5.8396,163300.0],["2015-09-17",5.8543,5.9091,5.8031,5.8104,278100.0],["2015-09-18",5.7446,5.8323,5.5142,5.5471,836600.0],["2015-09-21",5.6166,5.7409,5.5508,5.7043,212900.0],["2015-09-22",5.6714,5.697,5.5471,5.6239,122600.0],["2015-09-23",5.6458,5.7007,5.58,5.6166,136100.0],["2015-09-24",5.6056,5.6056,5.5654,5.5837,82100.0],["2015-09-25",5.6093,5.6093,5.5325,5.5361,155400.0],["2015-09-28",5.5325,5.5325,5.3862,5.452,223100.0],["2015-09-29",5.4447,5.4557,5.3167,5.3167,282400.0],["2015-09-30",5.346,5.3716,5.1961,5.2363,225000.0],["2015-10-01",5.2838,5.2838,5.1778,5.2107,180000.0],["2015-10-02",5.1888,5.1888,5.0754,5.1522,134900.0],["2015-10-05",5.1814,5.335,5.1814,5.3314,135000.0],["2015-10-06",5.3314,5.3752,5.2619,5.2729,97100.0],["2015-10-07",5.2802,5.474,5.2802,5.474,106000.0],["2015-10-08",5.4593,5.5179,5.4337,5.5142,86600.0],["2015-10-09",5.5069,5.5179,5.4118,5.4849,115400.0],["2015-10-12",5.4959,5.569,5.4703,5.5471,99500.0],["2015-10-13",5.5069,5.5837,5.4301,5.4411,111800.0],["2015-10-14",5.4337,5.4813,5.3789,5.3972,68400.0],["2015-10-15",5.3972,5.4008,5.335,5.357,205100.0],["2015-10-16",5.3643,5.3789,5.2985,5.3058,153500.0],["2015-10-19",5.3021,5.3241,5.2509,5.3094,87200.0],["2015-10-20",5.2985,5.3935,5.2838,5.335,67200.0],["2015-10-21",5.3496,5.3496,5.2729,5.2729,49200.0],["2015-10-22",5.3021,5.4082,5.2985,5.3752,94000.0],["2015-10-23",5.3862,5.4264,5.346,5.3899,100400.0],["2015-10-26",5.3789,5.4228,5.3643,5.3935,131800.0],["2015-10-27",5.3826,5.3826,5.2217,5.2802,126900.0],["2015-10-28",5.2911,5.3277,5.207,5.3021,198400.0],["2015-10-29",5.2655,5.2911,5.1814,5.229,121500.0],["2015-10-30",5.2144,5.2802,5.1851,5.2144,125500.0],["2015-11-02",5.2144,5.3204,5.1814,5.2985,160400.0],["2015-11-03",5.3058,5.3314,5.2692,5.2948,67400.0],["2015-11-04",5.2948,5.3131,5.2399,5.3021,139100.0],["2015-11-05",5.0279,5.2875,4.7353,5.0388,357400.0],["2015-11-06",4.9438,5.0571,4.8597,5.0242,186100.0],["2015-11-09",5.0023,5.0132,4.9109,4.9218,171700.0],["2015-11-10",4.9255,4.9547,4.8158,4.8231,139100.0],["2015-11-11",4.8414,4.8816,4.8012,4.8743,574700.0],["2015-11-12",4.8487,4.8999,4.7792,4.7902,96600.0],["2015-11-13",4.7682,4.9145,4.7536,4.8706,141300.0],["2015-11-16",4.856,4.984,4.8012,4.9767,119700.0],["2015-11-17",4.9767,5.112,4.9255,4.9657,168300.0],["2015-11-18",4.9657,4.995,4.9035,4.995,112000.0],["2015-11-19",4.995,4.995,4.8158,4.8523,259200.0],["2015-11-20",4.8743,4.9547,4.8633,4.8889,126200.0],["2015-11-23",4.8706,4.984,4.8597,4.9511,60900.0],["2015-11-24",4.9255,5.0352,4.9255,5.0315,50100.0],["2015-11-25",5.0205,5.0242,4.9511,5.0169,69000.0],["2015-11-27",5.0096,5.101,4.9767,5.0864,33600.0],["2015-11-30",5.0791,5.2363,5.0754,5.1741,295000.0],["2015-12-01",5.1997,5.229,5.101,5.1339,70000.0],["2015-12-02",5.1412,5.207,5.0425,5.1047,142700.0],["2015-12-03",5.1193,5.2546,5.1193,5.1851,191000.0],["2015-12-04",5.1924,5.2655,5.1778,5.207,152600.0],["2015-12-07",5.2107,5.2436,5.1778,5.2253,500600.0],["2015-12-08",5.2131,5.2701,5.0096,5.0463,257800.0],["2015-12-09",5.0463,5.0666,4.8224,4.8224,194500.0],["2015-12-10",4.8469,5.0178,4.7736,4.973,187100.0],["2015-12-11",4.9038,4.9567,4.855,4.9527,355500.0],["2015-12-14",4.9405,4.9934,4.7166,4.7329,217400.0],["2015-12-15",4.7492,4.9567,4.7492,4.8998,894400.0],["2015-12-16",4.912,5.0788,4.8794,5.03,201000.0],["2015-12-17",5.0422,5.0747,4.9608,4.9893,65700.0],["2015-12-18",4.973,4.9893,4.8387,4.8428,454400.0],["2015-12-21",4.8672,4.8672,4.7166,4.7655,156900.0],["2015-12-22",4.7695,4.8591,4.741,4.8591,123200.0],["2015-12-23",4.8835,5.0096,4.8835,5.0096,91300.0],["2015-12-24",5.0096,5.0503,4.9852,5.0463,52100.0],["2015-12-28",5.0422,5.0625,4.9852,5.0341,154400.0],["2015-12-29",5.0503,5.1073,4.9811,5.0137,453600.0],["2015-12-30",5.0056,5.0829,4.9893,5.0137,125000.0],["2015-12-31",5.0096,5.1073,4.9771,5.0544,182200.0],["2016-01-04",5.0015,5.1928,4.9771,5.1887,228100.0],["2016-01-05",5.1887,5.2172,5.1439,5.2009,142600.0],["2016-01-06",5.1643,5.2294,5.1643,5.1887,152600.0],["2016-01-07",5.1154,5.1317,4.9934,5.0015,125300.0],["2016-01-08",5.0666,5.2416,5.0666,5.1032,398600.0],["2016-01-11",5.1521,5.1846,4.9689,4.9852,210100.0],["2016-01-12",5.0178,5.0178,4.6597,4.6719,333200.0],["2016-01-13",4.6719,4.7492,4.1917,4.269,405100.0],["2016-01-14",4.3097,4.3097,4.1591,4.2201,274100.0],["2016-01-15",4.1347,4.1713,3.9434,4.1469,207400.0],["2016-01-19",4.1998,4.1998,3.9068,3.9922,208500.0],["2016-01-20",3.976,3.976,3.5161,3.9068,276800.0],["2016-01-21",3.9068,4.151,3.8864,4.0696,142600.0],["2016-01-22",4.0858,4.2242,3.976,4.1387,368900.0],["2016-01-25",4.1754,4.2486,4.0696,4.0899,332300.0],["2016-01-26",4.0981,4.2039,4.0696,4.1713,256200.0],["2016-01-27",4.1998,4.1998,4.0329,4.0655,343200.0],["2016-01-28",4.1103,4.1591,4.0248,4.1428,249700.0],["2016-01-29",4.151,4.4806,4.1469,4.4765,306100.0],["2016-02-01",4.4521,4.4684,4.3382,4.4399,190300.0],["2016-02-02",4.4073,4.4073,4.2039,4.2486,184400.0],["2016-02-03",4.2771,4.4358,4.155,4.4073,149200.0],["2016-02-04",4.3992,4.5498,4.3504,4.4887,141000.0],["2016-02-05",4.4765,4.5213,4.4073,4.4073,162800.0],["2016-02-08",4.3748,4.4073,4.2893,4.3707,185500.0],["2016-02-09",4.3178,4.3341,4.2283,4.269,144500.0],["2016-02-10",4.3056,4.3951,4.2161,4.2812,138700.0],["2016-02-11",4.1713,4.3178,4.151,4.2812,162000.0],["2016-02-12",4.3137,4.5254,4.2975,4.4806,181600.0],["2016-02-16",4.5254,4.7288,4.4358,4.7044,171000.0],["2016-02-17",4.7126,4.8957,4.7044,4.8306,247900.0],["2016-02-18",4.8306,4.8428,4.6393,4.6759,149500.0],["2016-02-19",4.5213,4.5213,4.2079,4.2323,375700.0],["2016-02-22",4.2853,4.7899,4.273,4.5498,772800.0],["2016-02-23",4.2853,4.3626,4.2161,4.3219,309200.0],["2016-02-24",4.273,4.4318,4.2323,4.3544,310800.0],["2016-02-25",4.3585,4.4155,4.2486,4.3504,382300.0],["2016-02-26",4.3707,4.4277,4.3463,4.3504,372000.0],["2016-02-29",4.3748,4.387,4.2039,4.2079,668000.0],["2016-03-01",4.2527,4.3219,4.2201,4.3015,273300.0],["2016-03-02",4.3137,4.3748,4.2242,4.33,477700.0],["2016-03-03",4.3463,4.4765,4.3219,4.4358,372500.0],["2016-03-04",4.4765,4.8346,4.4765,4.7573,612500.0],["2016-03-07",4.7899,4.9811,4.7573,4.7614,540500.0],["2016-03-08",4.7135,4.751,4.5759,4.6593,340000.0],["2016-03-09",4.6509,4.7176,4.5134,4.5676,506600.0],["2016-03-10",4.5801,4.6093,4.4968,4.5759,211500.0],["2016-03-11",4.6051,4.6176,4.5634,4.5926,357000.0],["2016-03-14",4.5926,4.8635,4.5884,4.7593,521100.0],["2016-03-15",4.7218,4.851,4.676,4.8051,295100.0],["2016-03-16",4.7676,4.9468,4.7676,4.9343,247000.0],["2016-03-17",4.9385,5.1344,4.8968,5.0427,349200.0],["2016-03-18",5.076,5.1511,4.8927,5.1386,3226500.0],["2016-03-21",5.126,5.1636,4.9218,4.9552,326100.0],["2016-03-22",4.926,4.976,4.8302,4.9552,273500.0],["2016-03-23",4.926,4.9969,4.8552,4.8552,229800.0],["2016-03-24",4.876,4.8968,4.7676,4.8718,200100.0],["2016-03-28",4.8802,4.9093,4.7635,4.8343,134400.0],["2016-03-29",4.8427,5.0927,4.7801,5.0927,297900.0],["2016-03-30",5.1135,5.1135,4.9427,5.0052,212900.0],["2016-03-31",4.9885,5.2136,4.9635,5.1886,492300.0],["2016-04-01",5.1636,5.1761,4.9593,5.0135,201600.0],["2016-04-04",5.026,5.0385,4.8843,4.9552,247000.0],["2016-04-05",4.9302,4.9844,4.8593,4.9468,147900.0],["2016-04-06",4.9427,5.001,4.9093,4.9885,133200.0],["2016-04-07",4.9468,5.0094,4.9052,4.9135,186300.0],["2016-04-08",4.951,5.026,4.9385,4.976,112400.0],["2016-04-11",5.001,5.0427,4.976,4.976,97500.0],["2016-04-12",4.9802,5.0302,4.9802,5.001,133000.0],["2016-04-13",5.0177,5.1135,4.9927,5.076,261300.0],["2016-04-14",5.0594,5.1094,5.0135,5.076,113900.0],["2016-04-15",5.0719,5.1177,5.0177,5.0927,89000.0],["2016-04-18",5.0677,5.0927,5.001,5.0677,103600.0],["2016-04-19",5.0469,5.0802,4.9719,5.001,175800.0],["2016-04-20",5.0094,5.0677,4.976,5.0177,180700.0],["2016-04-21",5.026,5.0844,4.9969,5.0177,185400.0],["2016-04-22",5.0135,5.0719,4.9719,5.0677,177900.0],["2016-04-25",5.0677,5.0677,4.9635,5.0177,122200.0],["2016-04-26",5.001,5.0719,4.9969,5.0427,146400.0],["2016-04-27",5.0427,5.0427,4.9969,5.0052,163900.0],["2016-04-28",4.976,5.0469,4.9635,4.976,137200.0],["2016-04-29",4.976,5.0094,4.9052,4.9635,146900.0],["2016-05-02",4.9927,5.0094,4.8885,4.9552,109100.0],["2016-05-03",4.9135,4.9468,4.7301,4.801,186400.0],["2016-05-04",4.7593,4.8177,4.7051,4.7801,261700.0],["2016-05-05",4.8343,4.8843,4.7343,4.7385,134100.0],["2016-05-06",4.7343,4.8677,4.7343,4.8302,246500.0],["2016-05-09",4.801,4.9635,4.801,4.9302,207900.0],["2016-05-10",4.9593,5.001,4.9093,4.9635,193900.0],["2016-05-11",4.9552,5.0552,4.9552,4.976,133400.0],["2016-05-12",4.9927,5.0219,4.8302,4.8968,106500.0],["2016-05-13",4.8968,4.951,4.8093,4.8468,226000.0],["2016-05-16",4.8593,4.9052,4.8177,4.8927,137800.0],["2016-05-17",4.8968,4.9343,4.7885,4.8302,221900.0],["2016-05-18",4.8718,5.0927,4.8427,5.0844,496200.0],["2016-05-19",5.0677,5.0844,4.9052,4.9218,157400.0],["2016-05-20",4.9427,5.0302,4.876,5.026,168700.0],["2016-05-23",5.0469,5.0635,4.9093,4.9802,140700.0],["2016-05-24",5.001,5.0927,4.9844,5.0635,162700.0],["2016-05-25",5.076,5.1344,5.051,5.126,149800.0],["2016-05-26",5.126,5.1552,5.0219,5.0802,139100.0],["2016-05-27",5.0844,5.1177,5.0635,5.0969,73900.0],["2016-05-31",5.1219,5.1552,5.0719,5.1302,312500.0],["2016-06-01",5.1219,5.1802,5.1052,5.1802,182200.0],["2016-06-02",5.2261,5.2261,5.1177,5.2094,124300.0],["2016-06-03",5.2136,5.2261,5.1469,5.2094,185500.0],["2016-06-06",5.1969,5.2969,5.1927,5.2844,187500.0],["2016-06-07",5.3136,5.3594,5.2719,5.3594,142600.0],["2016-06-08",5.3678,5.4136,5.3428,5.4011,261800.0],["2016-06-09",5.3734,5.3777,5.1989,5.3266,223500.0],["2016-06-10",5.3734,5.4203,5.2925,5.3223,230300.0],["2016-06-13",5.3309,5.4288,5.1265,5.1903,311700.0],["2016-06-14",5.2031,5.2329,5.1009,5.1605,292200.0],["2016-06-15",5.1818,5.284,5.1392,5.2372,166500.0],["2016-06-16",5.2287,5.3819,5.1733,5.3564,188000.0],["2016-06-17",5.3564,5.4756,5.3394,5.4756,834200.0],["2016-06-20",5.4756,5.5395,5.4075,5.4373,235200.0],["2016-06-21",5.4288,5.4373,5.3862,5.4203,118300.0],["2016-06-22",5.4118,5.4756,5.3521,5.3692,116000.0],["2016-06-23",5.4032,5.4501,5.3521,5.4458,157000.0],["2016-06-24",5.284,5.3521,5.1137,5.1307,838400.0],["2016-06-27",5.1094,5.1307,4.8284,4.8327,332000.0],["2016-06-28",4.8965,5.0158,4.8753,4.9604,183700.0],["2016-06-29",5.0967,5.1222,4.9987,5.0882,179800.0],["2016-06-30",5.0924,5.1946,5.0158,5.1946,193500.0],["2016-07-01",5.1818,5.2925,5.1009,5.1435,232700.0],["2016-07-05",5.1435,5.2074,4.986,4.9987,257800.0],["2016-07-06",5.0158,5.0541,4.9434,5.0243,161700.0],["2016-07-07",5.0413,5.0711,4.9264,4.9774,109900.0],["2016-07-08",5.0243,5.1009,4.9902,5.0626,126700.0],["2016-07-11",5.0839,5.1733,5.0371,5.1691,171700.0],["2016-07-12",5.1989,5.2712,5.1818,5.2585,213600.0],["2016-07-13",5.2372,5.2627,5.1818,5.2372,123600.0],["2016-07-14",5.2585,5.2883,5.2159,5.2542,188100.0],["2016-07-15",5.2585,5.3351,5.2031,5.3223,108000.0],["2016-07-18",5.3223,5.3649,5.301,5.3521,114000.0],["2016-07-19",5.3436,5.3521,5.2968,5.3223,118300.0],["2016-07-20",5.4288,5.6417,5.3692,5.5735,739300.0],["2016-07-21",5.5735,5.5821,5.5097,5.5523,321600.0],["2016-07-22",5.5948,5.6332,5.531,5.6076,247400.0],["2016-07-25",5.6034,5.6757,5.5352,5.6289,237900.0],["2016-07-26",5.6417,5.663,5.5693,5.6289,287300.0],["2016-07-27",5.6502,5.6672,5.5778,5.5778,250700.0],["2016-07-28",5.5778,5.5906,5.531,5.548,437400.0],["2016-07-29",5.548,5.5991,5.5267,5.5608,251000.0],["2016-08-01",5.531,5.6161,5.5182,5.5608,174300.0],["2016-08-02",5.5735,5.5906,5.4501,5.4543,154900.0],["2016-08-03",5.4501,5.5608,5.4288,5.5437,195800.0],["2016-08-04",5.5565,5.6034,5.5139,5.565,259300.0],["2016-08-05",5.4501,5.6204,5.3394,5.5693,359800.0],["2016-08-08",5.5608,5.6076,5.5352,5.5778,207100.0],["2016-08-09",5.6034,5.6672,5.5778,5.663,268700.0],["2016-08-10",5.6502,5.6715,5.5948,5.6161,134600.0],["2016-08-11",5.6246,5.6757,5.5991,5.6204,164900.0],["2016-08-12",5.6246,5.6672,5.5395,5.5395,116500.0],["2016-08-15",5.5395,5.6161,5.5395,5.5948,99200.0],["2016-08-16",5.5948,5.6587,5.5735,5.6289,131100.0],["2016-08-17",5.5991,5.6289,5.5523,5.6246,77000.0],["2016-08-18",5.6459,5.7226,5.5863,5.5948,227500.0],["2016-08-19",5.5906,5.5906,5.5225,5.548,212300.0],["2016-08-22",5.548,5.6204,5.5182,5.6076,156200.0],["2016-08-23",5.6417,5.7055,5.6289,5.6374,200500.0],["2016-08-24",5.6459,5.68,5.6034,5.6204,122500.0],["2016-08-25",5.5991,5.6587,5.5863,5.6289,100900.0],["2016-08-26",5.6332,5.663,5.5523,5.5863,147600.0],["2016-08-29",5.6034,5.6502,5.5778,5.5863,61500.0],["2016-08-30",5.5991,5.6332,5.5778,5.6246,102200.0],["2016-08-31",5.6417,5.6672,5.6119,5.6544,191800.0],["2016-09-01",5.6715,5.6757,5.5608,5.6417,115400.0],["2016-09-02",5.7141,5.8546,5.6928,5.8503,588300.0],["2016-09-06",5.8929,5.8971,5.7013,5.7864,609000.0],["2016-09-07",5.8077,5.9057,5.795,5.8971,380500.0],["2016-09-08",5.8559,5.9037,5.7516,5.8037,386700.0],["2016-09-09",5.769,5.782,5.6517,5.6517,437700.0],["2016-09-12",5.6039,5.7647,5.5257,5.7473,392500.0],["2016-09-13",5.7125,5.7342,5.5692,5.5909,285000.0],["2016-09-14",5.6039,5.6517,5.5388,5.5518,452600.0],["2016-09-15",5.5388,5.6517,5.5388,5.5865,162300.0],["2016-09-16",5.5822,5.6343,5.5301,5.5952,406000.0],["2016-09-19",5.617,5.7082,5.5996,5.6343,111400.0],["2016-09-20",5.6647,5.6691,5.6039,5.6039,105900.0],["2016-09-21",5.643,5.7603,5.6387,5.756,186500.0],["2016-09-22",5.8298,5.8428,5.769,5.8255,247100.0],["2016-09-23",5.8037,5.8298,5.7386,5.7473,145400.0],["2016-09-26",5.7473,5.782,5.6951,5.7038,165000.0],["2016-09-27",5.7212,5.7473,5.6647,5.7386,138900.0],["2016-09-28",5.7777,5.7951,5.7212,5.7907,135800.0],["2016-09-29",5.7951,5.7951,5.7212,5.7473,175100.0],["2016-09-30",5.7647,5.7907,5.7299,5.7516,180500.0],["2016-10-03",5.7647,5.769,5.6256,5.6517,152500.0],["2016-10-04",5.6517,5.6517,5.4823,5.5257,225800.0],["2016-10-05",5.5301,5.5605,5.4779,5.4997,213500.0],["2016-10-06",5.4997,5.517,5.3129,5.4171,240500.0],["2016-10-07",5.4432,5.4649,5.3563,5.3867,195900.0],["2016-10-10",5.4258,5.4736,5.4084,5.4215,190000.0],["2016-10-11",5.3997,5.4302,5.3693,5.3867,173700.0],["2016-10-12",5.3954,5.4693,5.365,5.4084,172200.0],["2016-10-13",5.3824,5.4388,5.3563,5.3824,200200.0],["2016-10-14",5.4171,5.4388,5.3216,5.3259,227700.0],["2016-10-17",5.3216,5.3737,5.2868,5.2911,126900.0],["2016-10-18",5.3172,5.3216,5.2868,5.2998,144200.0],["2016-10-19",5.3389,5.3824,5.3172,5.3259,143300.0],["2016-10-20",5.3346,5.3606,5.3172,5.3216,244500.0],["2016-10-21",5.2998,5.3433,5.2738,5.3346,195200.0],["2016-10-24",5.365,5.517,5.365,5.4866,117900.0],["2016-10-25",5.4997,5.5388,5.4779,5.5214,93400.0],["2016-10-26",5.517,5.5431,5.491,5.491,101900.0],["2016-10-27",5.5127,5.5127,5.4084,5.4432,120100.0],["2016-10-28",5.4388,5.4866,5.4041,5.4606,128900.0],["2016-10-31",5.4606,5.5301,5.4388,5.5083,291200.0],["2016-11-01",5.504,5.5431,5.3997,5.4302,240100.0],["2016-11-02",5.4128,5.5127,5.3867,5.504,338800.0],["2016-11-03",5.4997,5.5605,5.4866,5.5431,214600.0],["2016-11-04",5.7125,5.7907,5.5909,5.7473,497000.0],["2016-11-07",5.8385,5.921,5.8211,5.8472,483200.0],["2016-11-08",5.8428,5.8559,5.7733,5.7864,228800.0],["2016-11-09",5.7082,5.9558,5.6951,5.9341,274300.0],["2016-11-10",5.9688,5.9992,5.7907,5.8776,390900.0],["2016-11-11",5.8993,6.0383,5.895,5.9688,450200.0],["2016-11-14",5.9732,6.0818,5.9297,6.0166,322600.0],["2016-11-15",5.9862,6.1035,5.9601,6.0861,159500.0],["2016-11-16",6.0557,6.186,6.0557,6.1643,168900.0],["2016-11-17",6.1513,6.2468,6.1513,6.1904,203500.0],["2016-11-18",6.2208,6.2816,6.0818,6.2773,210200.0],["2016-11-21",6.2468,6.3641,6.2338,6.3294,179400.0],["2016-11-22",6.3424,6.4554,6.3381,6.451,205000.0],["2016-11-23",6.4076,6.4641,6.2555,6.2903,222300.0],["2016-11-25",6.3207,6.3945,6.2816,6.3511,84300.0],["2016-11-28",6.3468,6.3945,6.2903,6.3207,231500.0],["2016-11-29",6.3337,6.3685,6.2946,6.3077,202500.0],["2016-11-30",6.3077,6.3728,6.2121,6.2338,289000.0],["2016-12-01",6.2338,6.3511,6.1687,6.1947,222500.0],["2016-12-02",6.2816,6.5987,6.2208,6.4901,1617200.0],["2016-12-05",6.5596,6.7464,6.5422,6.6943,839900.0],["2016-12-06",6.7247,6.7334,6.5509,6.6335,503900.0],["2016-12-07",5.9428,6.1035,5.9384,6.0644,7597100.0],["2016-12-08",6.0644,6.1513,6.0166,6.0601,1460500.0],["2016-12-09",6.0644,6.16,6.0644,6.16,879300.0],["2016-12-12",6.1687,6.1817,6.021,6.0514,767800.0],["2016-12-13",6.1643,6.1643,5.9471,6.0079,795300.0],["2016-12-14",5.9949,6.1165,5.9775,6.034,601300.0],["2016-12-15",5.9428,5.9949,5.6908,5.9558,1458800.0],["2016-12-16",5.9558,6.0557,5.9471,6.0079,1072400.0],["2016-12-19",6.0601,6.1469,6.047,6.1339,980400.0],["2016-12-20",6.1252,6.2208,6.0818,6.2121,651300.0],["2016-12-21",6.2121,6.2859,6.1469,6.2078,713200.0],["2016-12-22",6.1853,6.2706,6.118,6.1718,923900.0],["2016-12-23",6.1494,6.2078,6.1449,6.1584,568900.0],["2016-12-27",6.1943,6.2571,6.1,6.1225,518700.0],["2016-12-28",6.1,6.109,6.0058,6.0821,559000.0],["2016-12-29",6.0686,6.1494,6.0507,6.1314,248600.0],["2016-12-30",6.1404,6.1718,6.0821,6.1584,331400.0],["2017-01-03",6.1988,6.3334,6.1494,6.3289,433900.0],["2017-01-04",6.3469,6.3469,6.2347,6.2885,710800.0],["2017-01-05",6.2437,6.2661,6.1718,6.2392,378300.0],["2017-01-06",6.2392,6.2796,6.1853,6.2347,473000.0],["2017-01-09",6.2796,6.2796,6.2033,6.2078,336000.0],["2017-01-10",6.2078,6.2841,6.1225,6.2616,374800.0],["2017-01-11",6.2616,6.3424,6.2302,6.3289,334000.0],["2017-01-12",6.3065,6.3245,6.1853,6.2751,508800.0],["2017-01-13",6.3065,6.3379,6.2661,6.3245,233600.0],["2017-01-17",6.3289,6.3469,6.293,6.3334,297700.0],["2017-01-18",6.3334,6.3379,6.2706,6.3155,248700.0],["2017-01-19",6.32,6.3289,6.2482,6.2841,199200.0],["2017-01-20",6.2841,6.3065,6.2526,6.302,202900.0],["2017-01-23",6.293,6.3245,6.2347,6.2616,245500.0],["2017-01-24",6.2661,6.302,6.2392,6.2392,749000.0],["2017-01-25",6.2841,6.2975,6.2347,6.2392,417400.0],["2017-01-26",6.2437,6.2885,6.2347,6.2481,258100.0],["2017-01-27",6.2392,6.2616,6.1359,6.1584,370000.0],["2017-01-30",6.2167,6.2302,6.0866,6.1494,318500.0],["2017-01-31",6.1494,6.1674,6.0596,6.0866,604400.0],["2017-02-01",6.118,6.2122,6.1135,6.1494,247900.0],["2017-02-02",6.1494,6.1853,6.1225,6.1674,276000.0],["2017-02-03",6.1943,6.2661,6.1718,6.2167,415000.0],["2017-02-06",6.2167,6.293,6.2033,6.2526,275300.0],["2017-02-07",6.2841,6.293,6.2033,6.2167,286000.0],["2017-02-08",6.2167,6.2481,6.109,6.1494,742700.0],["2017-02-09",6.1763,6.1988,6.118,6.1449,408800.0],["2017-02-10",6.1674,6.2257,6.127,6.1494,445900.0],["2017-02-13",6.1674,6.2437,6.1539,6.2437,568600.0],["2017-02-14",6.2212,6.2302,6.1404,6.1494,315000.0],["2017-02-15",6.1494,6.1584,6.0507,6.1045,396800.0],["2017-02-16",6.1135,6.2571,6.1135,6.2437,320500.0],["2017-02-17",6.2437,6.2437,6.1539,6.2167,197000.0],["2017-02-21",6.2392,6.2661,6.2033,6.2616,163400.0],["2017-02-22",6.2526,6.2706,6.2122,6.2392,265000.0],["2017-02-23",6.2526,6.3783,6.2122,6.3604,424100.0],["2017-02-24",6.1539,6.3783,6.1539,6.2392,597300.0],["2017-02-27",6.2122,6.3334,6.2122,6.293,715000.0],["2017-02-28",6.2437,6.5085,6.2437,6.4771,737000.0],["2017-03-01",6.5085,6.6746,6.495,6.6342,804400.0],["2017-03-02",6.6342,6.688,6.5579,6.5623,748000.0],["2017-03-03",6.5983,6.6252,6.5803,6.6162,410000.0],["2017-03-06",6.6387,6.688,6.5848,6.6387,623000.0],["2017-03-07",6.6656,6.8362,6.6521,6.6925,573800.0],["2017-03-08",6.4053,6.5713,6.4008,6.4456,2552600.0],["2017-03-09",6.4456,6.5878,6.409,6.4227,642800.0],["2017-03-10",6.4319,6.4961,6.3448,6.3631,517000.0],["2017-03-13",6.3631,6.4136,6.2577,6.2852,564700.0],["2017-03-14",6.3677,6.3677,6.2577,6.3127,565700.0],["2017-03-15",6.3677,6.4915,6.3631,6.4732,516100.0],["2017-03-16",6.4961,6.574,6.4823,6.574,400700.0],["2017-03-17",6.5878,6.7161,6.519,6.6795,1740700.0],["2017-03-20",6.6703,6.7024,6.5923,6.6061,278300.0],["2017-03-21",6.6474,6.6474,6.5419,6.5511,329300.0],["2017-03-22",6.5419,6.629,6.5236,6.6199,484200.0],["2017-03-23",6.6107,6.6703,6.5603,6.574,387700.0],["2017-03-24",6.6061,6.6519,6.5373,6.5648,599800.0],["2017-03-27",6.5373,6.629,6.5373,6.6061,285500.0],["2017-03-28",6.5878,6.6657,6.5832,6.6519,449500.0],["2017-03-29",6.6703,6.7161,6.6611,6.6749,381900.0],["2017-03-30",6.684,6.7345,6.6336,6.7115,438800.0],["2017-03-31",6.6978,6.7115,6.5969,6.6199,842200.0],["2017-04-03",6.6703,6.707,6.6244,6.6749,505300.0],["2017-04-04",6.6657,6.707,6.6382,6.6932,458700.0],["2017-04-05",6.7161,6.7666,6.6428,6.6703,640200.0],["2017-04-06",6.6565,6.707,6.4961,6.6932,536500.0],["2017-04-07",6.684,6.7849,6.629,6.7528,498500.0],["2017-04-10",6.7345,6.7941,6.707,6.7666,308900.0],["2017-04-11",6.7574,6.9133,6.7574,6.8674,358800.0],["2017-04-12",6.8537,6.8766,6.7895,6.8307,243500.0],["2017-04-13",6.8216,6.8812,6.8124,6.8537,293800.0],["2017-04-17",6.8628,6.927,6.8582,6.8995,316900.0],["2017-04-18",6.8766,6.9224,6.8399,6.8582,302500.0],["2017-04-19",6.8766,6.8766,6.7482,6.7757,330100.0],["2017-04-20",6.7849,6.8124,6.7345,6.739,362600.0],["2017-04-21",6.7345,6.7666,6.7161,6.7345,239500.0],["2017-04-24",6.7849,6.7849,6.7024,6.7161,312500.0],["2017-04-25",6.7161,6.7574,6.6886,6.6932,473100.0],["2017-04-26",6.6978,6.7895,6.6611,6.7528,461100.0],["2017-04-27",6.762,6.8078,6.7345,6.7345,400200.0],["2017-04-28",6.7207,6.7482,6.6703,6.707,420600.0],["2017-05-01",6.7024,6.8032,6.6932,6.7803,475400.0],["2017-05-02",6.7711,6.7711,6.6611,6.6932,398700.0],["2017-05-03",6.6886,6.7115,6.5878,6.6061,517000.0],["2017-05-04",6.6107,6.6382,6.5052,6.5557,281600.0],["2017-05-05",6.5603,6.6565,6.5282,6.6153,572900.0],["2017-05-08",6.6657,6.6795,6.6153,6.6565,396000.0],["2017-05-09",6.6565,6.6703,6.5878,6.6061,364600.0],["2017-05-10",6.6061,6.6703,6.4915,6.6061,428500.0],["2017-05-11",6.5786,6.6382,6.574,6.5832,377600.0],["2017-05-12",6.5557,6.574,6.464,6.464,266000.0],["2017-05-15",6.4686,6.5603,6.464,6.5144,383700.0],["2017-05-16",6.5007,6.5465,6.4915,6.5282,299800.0],["2017-05-17",6.4869,6.5327,6.331,6.331,556200.0],["2017-05-18",6.3127,6.3677,6.2393,6.331,365800.0],["2017-05-19",6.331,6.4548,6.3127,6.4319,364100.0],["2017-05-22",6.4319,6.5511,6.4181,6.5144,284900.0],["2017-05-23",6.5282,6.5923,6.5052,6.574,312900.0],["2017-05-24",6.5923,6.6244,6.574,6.5969,298000.0],["2017-05-25",6.5924,6.629,6.5098,6.5419,254400.0],["2017-05-26",6.5419,6.5419,6.4273,6.5007,243800.0],["2017-05-30",6.4915,6.5328,6.4365,6.4411,202000.0],["2017-05-31",6.4365,6.4869,6.3631,6.4502,303000.0],["2017-06-01",6.4548,6.5694,6.4411,6.5603,295900.0],["2017-06-02",6.5603,6.6382,6.5328,6.5923,349000.0],["2017-06-05",6.6015,6.6428,6.5098,6.5282,328800.0],["2017-06-06",6.519,6.5328,6.4686,6.4869,367500.0],["2017-06-07",6.5236,6.5236,6.4227,6.4869,401700.0],["2017-06-08",6.4869,6.6227,6.4869,6.5946,423200.0],["2017-06-09",6.5853,6.6977,6.5853,6.6649,414600.0],["2017-06-12",6.6743,6.7398,6.6415,6.6555,478400.0],["2017-06-13",6.6555,6.6977,6.5946,6.6227,443700.0],["2017-06-14",6.604,6.6555,6.5337,6.5806,524700.0],["2017-06-15",6.5337,6.5993,6.5291,6.5572,338500.0],["2017-06-16",6.5244,6.604,6.5197,6.5946,3142300.0],["2017-06-19",6.6134,6.7679,6.6134,6.7024,749300.0],["2017-06-20",6.6883,6.7164,6.6227,6.6415,224200.0],["2017-06-21",6.6555,6.6883,6.5384,6.5712,279600.0],["2017-06-22",6.5712,6.5899,6.515,6.5244,410700.0],["2017-06-23",6.5244,6.5337,6.3464,6.4307,3852700.0],["2017-06-26",6.4401,6.4916,6.4026,6.4494,559300.0],["2017-06-27",6.4401,6.515,6.4073,6.412,502400.0],["2017-06-28",6.4494,6.501,6.3745,6.4448,477400.0],["2017-06-29",6.4541,6.4541,6.2855,6.3277,725300.0],["2017-06-30",6.3464,6.3558,6.2527,6.2808,811900.0],["2017-07-03",6.2996,6.3604,6.2621,6.3464,373800.0],["2017-07-05",6.3651,6.4026,6.3136,6.337,585000.0],["2017-07-06",6.3183,6.323,6.2387,6.2574,607300.0],["2017-07-07",6.2949,6.2996,6.1965,6.248,614300.0],["2017-07-10",6.248,6.2808,6.2199,6.2293,534100.0],["2017-07-11",6.2153,6.2293,6.1263,6.1544,883000.0],["2017-07-12",6.159,6.1965,6.145,6.1872,518000.0],["2017-07-13",6.1872,6.2012,6.0092,6.1028,898400.0],["2017-07-14",6.0888,6.1872,6.0794,6.1591,627800.0],["2017-07-17",6.159,6.2012,6.1122,6.1309,487800.0],["2017-07-18",6.1122,6.1403,6.0139,6.042,884500.0],["2017-07-19",6.042,6.159,6.0326,6.0888,494800.0],["2017-07-20",6.0935,6.145,6.0654,6.1122,319500.0],["2017-07-21",6.1356,6.1684,6.0935,6.1356,571600.0],["2017-07-24",6.1356,6.2246,6.1356,6.1825,592400.0],["2017-07-25",6.1918,6.2106,6.1216,6.1591,663000.0],["2017-07-26",6.1497,6.1778,6.1122,6.1216,496300.0],["2017-07-27",6.1403,6.2106,6.1263,6.2106,764300.0],["2017-07-28",6.1965,6.2059,6.1497,6.1637,428200.0],["2017-07-31",6.1684,6.1965,6.1263,6.1637,442600.0],["2017-08-01",6.2012,6.2527,6.145,6.1825,445200.0],["2017-08-02",6.1872,6.2012,6.1309,6.1872,596300.0],["2017-08-03",6.2761,6.4775,6.2012,6.3698,1166400.0],["2017-08-04",6.3979,6.4588,6.3183,6.3932,752100.0],["2017-08-07",6.3792,6.426,6.3277,6.3277,514000.0],["2017-08-08",6.323,6.4167,6.2996,6.3464,474300.0],["2017-08-09",6.2761,6.3745,6.2761,6.3464,375400.0],["2017-08-10",6.3323,6.3558,6.2996,6.3277,509100.0],["2017-08-11",6.2246,6.3277,6.1825,6.323,521600.0],["2017-08-14",6.3464,6.4026,6.3323,6.3604,368200.0],["2017-08-15",6.3745,6.4167,6.323,6.4026,287100.0],["2017-08-16",6.4073,6.4307,6.3558,6.4213,324100.0],["2017-08-17",6.4354,6.4635,6.3511,6.3604,432800.0],["2017-08-18",6.323,6.3745,6.3042,6.3417,574400.0],["2017-08-21",6.337,6.3651,6.248,6.3183,397400.0],["2017-08-22",6.3323,6.3651,6.2996,6.3183,332500.0],["2017-08-23",6.3277,6.4541,6.3277,6.3511,565700.0],["2017-08-24",6.3464,6.4026,6.3464,6.3698,275100.0],["2017-08-25",6.3604,6.3839,6.3136,6.3511,335700.0],["2017-08-28",6.3651,6.4073,6.3558,6.4026,333800.0],["2017-08-29",6.412,6.426,6.3323,6.3558,387200.0],["2017-08-30",6.3604,6.3792,6.3323,6.3651,268000.0],["2017-08-31",6.4213,6.4354,6.3698,6.426,453100.0],["2017-09-01",6.4307,6.501,6.4167,6.4869,479900.0],["2017-09-05",6.4869,6.4963,6.1872,6.2387,1009400.0],["2017-09-06",6.248,6.323,6.2434,6.2949,535800.0],["2017-09-07",6.2902,6.3089,6.2153,6.234,516000.0],["2017-09-08",6.2771,6.3011,6.2244,6.2579,488500.0],["2017-09-11",6.3202,6.4832,6.3154,6.4304,765900.0],["2017-09-12",6.4688,6.5502,6.4352,6.4688,834700.0],["2017-09-13",6.4832,6.5023,6.4065,6.4065,719100.0],["2017-09-14",6.4017,6.4448,6.3873,6.4304,523000.0],["2017-09-15",6.4304,6.4975,6.4065,6.4975,2243100.0],["2017-09-18",6.5023,6.5598,6.4736,6.5502,573300.0],["2017-09-19",6.5502,6.5934,6.5502,6.5742,515600.0],["2017-09-20",6.5694,6.5886,6.5263,6.5407,386100.0],["2017-09-21",6.5407,6.5598,6.4975,6.5215,424500.0],["2017-09-22",6.5071,6.5694,6.4927,6.5215,621000.0],["2017-09-25",6.5215,6.5215,6.4496,6.4832,533400.0],["2017-09-26",6.4736,6.5071,6.4592,6.4784,522100.0],["2017-09-27",6.5119,6.5646,6.4544,6.5502,791900.0],["2017-09-28",6.5407,6.5694,6.4832,6.5646,449000.0],["2017-09-29",6.5646,6.6269,6.5454,6.6029,783800.0],["2017-10-02",6.6029,6.6557,6.5694,6.6557,537100.0],["2017-10-03",6.6748,6.6796,6.5982,6.6365,1111700.0],["2017-10-04",6.6365,6.6509,6.5742,6.5934,956100.0],["2017-10-05",6.6125,6.6748,6.5742,6.6317,986600.0],["2017-10-06",6.6269,6.6365,6.555,6.5886,450000.0],["2017-10-09",6.5886,6.6461,6.5886,6.6221,388200.0],["2017-10-10",6.6365,6.6509,6.579,6.6317,545100.0],["2017-10-11",6.6317,6.6509,6.5694,6.5838,633500.0],["2017-10-12",6.5838,6.6317,6.555,6.6221,696600.0],["2017-10-13",6.5982,6.6413,6.5598,6.6173,594200.0],["2017-10-16",6.6413,6.6604,6.5934,6.6269,734200.0],["2017-10-17",6.6365,6.6509,6.5838,6.5982,555400.0],["2017-10-18",6.5982,6.6365,6.5838,6.5934,625600.0],["2017-10-19",6.579,6.6221,6.5263,6.5598,331400.0],["2017-10-20",6.6125,6.6317,6.5694,6.6077,404700.0],["2017-10-23",6.6125,6.6173,6.5311,6.5886,539800.0],["2017-10-24",6.6029,6.6125,6.5263,6.5407,499400.0],["2017-10-25",6.5502,6.5502,6.4736,6.5263,596500.0],["2017-10-26",6.5646,6.5646,6.4065,6.4304,411600.0],["2017-10-27",6.4304,6.5023,6.3394,6.5023,426000.0],["2017-10-30",6.4736,6.5071,6.4065,6.4257,316300.0],["2017-10-31",6.4496,6.4736,6.4017,6.44,514800.0],["2017-11-01",6.4879,6.5263,6.44,6.5023,420900.0],["2017-11-02",6.4927,6.4927,6.3777,6.4496,456400.0],["2017-11-03",6.4496,6.5934,6.3969,6.5646,819000.0],["2017-11-06",6.5886,6.5886,6.5023,6.5359,618100.0],["2017-11-07",6.5023,6.5694,6.4352,6.4736,644700.0],["2017-11-08",6.5071,6.5646,6.4879,6.5454,840300.0],["2017-11-09",6.5407,6.5886,6.5359,6.5598,791800.0],["2017-11-10",6.5598,6.5886,6.4832,6.5407,732700.0],["2017-11-13",6.5167,6.5263,6.4688,6.5071,440300.0],["2017-11-14",6.5071,6.5646,6.4927,6.5646,485600.0],["2017-11-15",6.5407,6.579,6.4927,6.5359,469000.0],["2017-11-16",6.5502,6.5934,6.5167,6.5502,720000.0],["2017-11-17",6.5359,6.579,6.5119,6.5694,616200.0],["2017-11-20",6.5886,6.6029,6.5359,6.5598,1089900.0],["2017-11-21",6.5886,6.5934,6.5502,6.579,705600.0],["2017-11-22",6.5934,6.6557,6.5454,6.6461,583500.0],["2017-11-24",6.6604,6.6988,6.6604,6.6748,397300.0],["2017-11-27",6.7036,6.7084,6.5886,6.6077,3056300.0],["2017-11-28",6.6173,6.6269,6.4927,6.5167,3714400.0],["2017-11-29",6.5407,6.6173,6.5215,6.5359,1719200.0],["2017-11-30",6.5646,6.6077,6.5215,6.5407,1300000.0],["2017-12-01",6.555,6.5598,6.4496,6.5023,1239400.0],["2017-12-04",6.5119,6.6317,6.5023,6.6029,1841400.0],["2017-12-05",6.5982,6.6652,6.5982,6.5982,1089800.0],["2017-12-06",6.6029,6.6604,6.5886,6.6125,1022000.0],["2017-12-07",6.6221,6.6748,6.5071,6.6269,1597100.0],["2017-12-08",6.5901,6.7127,6.5705,6.6931,1148300.0],["2017-12-11",6.7127,6.7617,6.6784,6.7127,1268100.0],["2017-12-12",6.6882,6.7421,6.6882,6.7176,775100.0],["2017-12-13",6.7078,6.7568,6.6931,6.7029,936200.0],["2017-12-14",6.7225,6.7372,6.6441,6.6784,796100.0],["2017-12-15",6.698,6.7568,6.6784,6.7274,1756000.0],["2017-12-18",6.7372,6.7765,6.6784,6.6882,1137400.0],["2017-12-19",6.6931,6.7127,6.595,6.595,983300.0],["2017-12-20",6.6097,6.6343,6.5754,6.5852,839000.0],["2017-12-21",6.5852,6.6931,6.5852,6.6784,685900.0],["2017-12-22",6.7029,6.7127,6.649,6.6686,441800.0],["2017-12-26",6.6539,6.7372,6.6441,6.7078,462300.0],["2017-12-27",6.698,6.7274,6.6882,6.7029,302400.0],["2017-12-28",6.7176,6.7667,6.7029,6.7568,625600.0],["2017-12-29",6.7568,6.7568,6.6833,6.6833,472300.0],["2018-01-02",6.7029,6.7372,6.5901,6.6245,937100.0],["2018-01-03",6.6196,6.6588,6.5999,6.6196,600000.0],["2018-01-04",6.6441,6.6686,6.5999,6.5999,698400.0],["2018-01-05",6.595,6.6539,6.5852,6.6441,599800.0],["2018-01-08",6.6588,6.7078,6.6294,6.6882,601400.0],["2018-01-09",6.6931,6.7078,6.6196,6.6245,531400.0],["2018-01-10",6.6245,6.649,6.5803,6.6048,799200.0],["2018-01-11",6.6392,6.6637,6.595,6.6539,907000.0],["2018-01-12",6.6784,6.7078,6.6441,6.6637,549300.0],["2018-01-16",7.2325,7.2325,6.9138,7.1687,6279100.0],["2018-01-17",7.1883,7.2374,7.1883,7.2325,2851200.0],["2018-01-18",7.2178,7.4188,7.2178,7.3649,4215100.0],["2018-01-19",7.36,7.3894,7.3354,7.3502,1707900.0],["2018-01-22",7.3551,7.3747,7.3109,7.3305,1838600.0],["2018-01-23",7.3305,7.409,7.3207,7.3207,2763700.0],["2018-01-24",7.3354,7.3453,7.306,7.3158,1415500.0],["2018-01-25",7.3256,7.36,7.257,7.3305,1998900.0],["2018-01-26",7.3305,7.3502,7.2815,7.3011,2630400.0],["2018-01-29",7.2864,7.2864,7.154,7.2619,1296400.0],["2018-01-30",7.1982,7.257,7.1638,7.1932,1623700.0],["2018-01-31",7.1883,7.2325,7.051,7.0952,1672700.0],["2018-02-01",7.0854,7.1344,7.0314,7.105,1885700.0],["2018-02-02",7.0658,7.0952,6.9726,7.0069,1934600.0],["2018-02-05",7.0069,7.1932,7.0069,7.0658,3100800.0],["2018-02-06",6.9971,7.1197,6.9922,7.0658,1745200.0],["2018-02-07",7.0756,7.154,7.0412,7.1197,1698000.0],["2018-02-08",7.1344,7.1589,7.056,7.056,1416100.0],["2018-02-09",7.1001,7.105,6.9726,7.0412,1523500.0],["2018-02-12",7.0658,7.1148,7.051,7.0756,1172000.0],["2018-02-13",7.0658,7.1295,7.0461,7.0952,744600.0],["2018-02-14",7.0707,7.208,7.0658,7.1491,807400.0],["2018-02-15",7.1589,7.2325,7.1295,7.2178,654300.0],["2018-02-16",7.1932,7.2668,7.1883,7.2472,589300.0],["2018-02-20",7.2374,7.2766,7.1932,7.2374,617000.0],["2018-02-21",7.2472,7.306,7.1785,7.1834,790100.0],["2018-02-22",7.1932,7.2472,7.1687,7.1883,886500.0],["2018-02-23",7.2129,7.3109,7.2031,7.3109,712300.0],["2018-02-26",7.3158,7.3354,7.2472,7.2668,1094400.0],["2018-02-27",7.2864,7.306,7.1981,7.2325,1279500.0],["2018-02-28",7.2325,7.3305,7.2325,7.2423,1604100.0],["2018-03-01",7.2815,7.3403,7.2815,7.3207,1216400.0],["2018-03-02",7.2962,7.4188,7.2668,7.3551,1384900.0],["2018-03-05",7.3551,7.4335,7.3551,7.3894,1179800.0],["2018-03-06",7.4041,7.4286,7.3551,7.3894,1342600.0],["2018-03-07",7.3796,7.458,7.3796,7.4433,1233600.0],["2018-03-08",7.4482,7.5267,7.4482,7.4874,1192900.0],["2018-03-09",7.545,7.6251,7.4849,7.6251,1555900.0],["2018-03-12",7.6652,7.7052,7.6552,7.6802,1367600.0],["2018-03-13",7.6752,7.6952,7.515,7.545,2580200.0],["2018-03-14",7.5751,7.6251,7.525,7.545,1371900.0],["2018-03-15",7.5751,7.5751,7.4549,7.4699,1637700.0],["2018-03-16",7.5,7.51,7.4599,7.505,1757600.0],["2018-03-19",7.545,7.56,7.4749,7.545,1369700.0],["2018-03-20",7.535,7.5651,7.49,7.535,939600.0],["2018-03-21",7.51,7.5651,7.51,7.525,691200.0],["2018-03-22",7.51,7.555,7.4299,7.4299,1072100.0],["2018-03-23",7.4349,7.4799,7.3197,7.3197,1791800.0],["2018-03-26",7.3898,7.4349,7.3798,7.3948,851600.0],["2018-03-27",7.505,7.505,7.3798,7.4649,952600.0],["2018-03-28",7.4649,7.51,7.4599,7.5,777300.0],["2018-03-29",7.51,7.5951,7.505,7.55,3608600.0],["2018-04-02",7.555,7.5651,7.4399,7.4499,1061100.0],["2018-04-03",7.49,7.5701,7.4499,7.555,1065800.0],["2018-04-04",7.4649,7.54,7.4399,7.53,1190500.0],["2018-04-05",7.555,7.56,7.52,7.535,1016700.0],["2018-04-06",7.51,7.56,7.51,7.52,668900.0],["2018-04-09",7.525,7.5651,7.515,7.52,480100.0],["2018-04-10",7.5851,7.6101,7.525,7.5701,2821000.0],["2018-04-11",7.555,7.5901,7.54,7.5801,672400.0],["2018-04-12",7.5851,7.5901,7.535,7.545,924700.0],["2018-04-13",7.545,7.555,7.4449,7.4549,1037000.0],["2018-04-16",7.4849,7.53,7.4449,7.5,1099700.0],["2018-04-17",6.9592,7.6552,6.8591,7.1745,9409700.0],["2018-04-18",7.2546,7.2546,7.1245,7.1295,1896200.0],["2018-04-19",7.1094,7.1345,7.0594,7.0794,1199700.0],["2018-04-20",7.0594,7.1245,7.0444,7.0694,907200.0],["2018-04-23",7.0794,7.0844,7.0043,7.0193,1628900.0],["2018-04-24",7.0193,7.0494,6.9342,6.9442,1744900.0],["2018-04-25",6.9342,6.9592,6.8741,6.8942,782600.0],["2018-04-26",6.8942,6.9442,6.8942,6.9242,652500.0],["2018-04-27",6.9242,6.9693,6.8992,6.9592,579900.0],["2018-04-30",6.9843,7.0043,6.9592,6.9592,425100.0],["2018-05-01",6.9392,6.9592,6.9092,6.9542,1532600.0],["2018-05-02",6.9592,6.9693,6.8841,6.9042,780500.0],["2018-05-03",7.0894,7.0894,6.8892,6.9592,2556700.0],["2018-05-04",6.9843,7.1795,6.9743,7.1195,2281400.0],["2018-05-07",7.1495,7.2246,7.1245,7.1695,1219400.0],["2018-05-08",7.1946,7.2046,7.1595,7.1645,828900.0],["2018-05-09",7.2096,7.3648,7.1795,7.3247,1385100.0],["2018-05-10",7.3297,7.4449,7.3147,7.4399,822000.0],["2018-05-11",7.4299,7.49,7.4048,7.4599,931600.0],["2018-05-14",7.49,7.49,7.4449,7.4599,620400.0],["2018-05-15",7.4199,7.52,7.4199,7.495,1367000.0],["2018-05-16",7.495,7.55,7.4749,7.52,915100.0],["2018-05-17",7.535,7.5801,7.525,7.55,1069900.0],["2018-05-18",7.5851,7.7153,7.5701,7.7153,1211800.0],["2018-05-21",7.7353,7.7353,7.6952,7.7052,631900.0],["2018-05-22",7.7052,7.7503,7.6802,7.6952,727300.0],["2018-05-23",7.6752,7.7153,7.6652,7.7052,550800.0],["2018-05-24",7.7002,7.7453,7.6502,7.7253,587500.0],["2018-05-25",7.7303,7.7353,7.5851,7.6101,872200.0],["2018-05-29",7.6251,7.6702,7.5701,7.6652,898000.0],["2018-05-30",7.6752,7.7353,7.6752,7.7052,1050000.0],["2018-05-31",7.7102,7.8755,7.6902,7.7703,1445500.0],["2018-06-01",7.7803,7.8554,7.7303,7.8404,905600.0],["2018-06-04",7.8705,7.8955,7.8254,7.8504,1040600.0],["2018-06-05",7.8855,7.9105,7.8454,7.8855,1315500.0],["2018-06-06",7.8955,7.9255,7.8304,7.8955,869800.0],["2018-06-07",7.9205,7.9305,7.8604,7.9055,705200.0],["2018-06-08",7.9234,8.0307,7.8978,8.0052,892300.0],["2018-06-11",8.0103,8.0256,7.9847,8.0052,586800.0],["2018-06-12",8.0052,8.0103,7.9694,7.995,662100.0],["2018-06-13",8.0001,8.0154,7.9745,7.9899,791100.0],["2018-06-14",8.0154,8.0819,7.9796,8.0256,721400.0],["2018-06-15",8.0256,8.0512,8.0052,8.0307,1159200.0],["2018-06-18",8.0052,8.0665,8.0052,8.0563,534300.0],["2018-06-19",8.0359,8.0716,7.995,8.0563,974000.0],["2018-06-20",8.0716,8.1841,8.0665,8.1841,1035300.0],["2018-06-21",8.1943,8.2199,8.1637,8.1994,881300.0],["2018-06-22",8.225,8.317,8.1023,8.1841,2476700.0],["2018-06-25",8.179,8.2045,8.0563,8.1023,767100.0],["2018-06-26",8.0563,8.1074,8.0307,8.0461,857500.0],["2018-06-27",8.0512,8.0512,7.9285,7.9336,1481400.0],["2018-06-28",7.949,8.0103,7.9234,8.0052,1365300.0],["2018-06-29",8.0256,8.0461,7.9643,7.9847,510900.0],["2018-07-02",7.9745,8.0921,7.9745,8.0921,766100.0],["2018-07-03",8.1074,8.1688,8.1023,8.1125,290000.0],["2018-07-05",8.1381,8.225,8.1023,8.225,847300.0],["2018-07-06",8.2301,8.2915,8.2301,8.2659,597000.0],["2018-07-09",8.2761,8.3323,8.2454,8.271,766400.0],["2018-07-10",8.2863,8.3068,8.2148,8.2301,436300.0],["2018-07-11",8.2045,8.2403,8.1739,8.179,397200.0],["2018-07-12",8.2045,8.2659,8.1432,8.1943,658200.0],["2018-07-13",8.1994,8.2352,8.1534,8.1637,364000.0],["2018-07-16",8.179,8.1994,8.1125,8.1943,435000.0],["2018-07-17",8.2045,8.225,8.1483,8.1585,434200.0],["2018-07-18",8.179,8.179,8.0972,8.1432,852600.0],["2018-07-19",8.1381,8.1483,8.0972,8.1228,823000.0],["2018-07-20",8.1176,8.1637,8.1176,8.1483,771000.0],["2018-07-23",8.1637,8.2761,8.1637,8.2352,933200.0],["2018-07-24",8.2454,8.2454,8.133,8.1381,629500.0],["2018-07-25",8.1483,8.1841,8.1228,8.1483,827200.0],["2018-07-26",8.1688,8.2045,8.1023,8.1176,1165300.0],["2018-07-27",8.1074,8.133,7.995,8.0205,714000.0],["2018-07-30",8.0461,8.1534,8.0307,8.1125,641100.0],["2018-07-31",8.1228,8.179,8.0716,8.1739,997000.0],["2018-08-01",8.2301,8.5317,8.2301,8.4704,1100000.0],["2018-08-02",8.455,8.5266,8.4039,8.5113,616600.0],["2018-08-03",8.5113,8.5368,8.4346,8.5061,566500.0],["2018-08-06",8.5675,8.6033,8.5061,8.6033,636900.0],["2018-08-07",8.6135,8.6391,8.5113,8.5419,518700.0],["2018-08-08",8.5675,8.5675,8.4704,8.5266,673000.0],["2018-08-09",8.5419,8.6237,8.5317,8.5931,591000.0],["2018-08-10",8.5624,8.5931,8.5113,8.5522,492400.0],["2018-08-13",8.6084,8.6237,8.5522,8.5982,380900.0],["2018-08-14",8.6237,8.6595,8.5931,8.6391,321900.0],["2018-08-15",8.6288,8.68,8.5777,8.5982,425200.0],["2018-08-16",8.6237,8.7311,8.6084,8.7004,569800.0],["2018-08-17",8.7106,8.7771,8.7004,8.726,659000.0],["2018-08-20",8.7464,8.7822,8.7157,8.7669,482200.0],["2018-08-21",8.7464,8.8691,8.7464,8.8384,621000.0],["2018-08-22",8.8129,8.8844,8.7975,8.8078,407700.0],["2018-08-23",8.8129,8.8589,8.7004,8.7157,604300.0],["2018-08-24",8.7208,8.7669,8.7004,8.7566,378500.0],["2018-08-27",8.7362,8.7822,8.7157,8.7669,529400.0],["2018-08-28",8.7617,8.7924,8.7464,8.7822,509700.0],["2018-08-29",8.7873,8.8486,8.772,8.8384,719100.0],["2018-08-30",8.8333,8.91,8.818,8.8998,468900.0],["2018-08-31",8.8895,8.91,8.8384,8.8793,406800.0],["2018-09-04",8.8793,8.9049,8.8026,8.8844,620200.0],["2018-09-05",8.8793,8.91,8.8282,8.9049,491300.0],["2018-09-06",8.9202,8.9202,8.8026,8.8844,679200.0],["2018-09-07",8.864,8.9049,8.8282,8.8589,498400.0],["2018-09-10",8.8895,8.8946,8.8231,8.8691,610800.0],["2018-09-11",8.8742,8.9407,8.8538,8.9253,560800.0],["2018-09-12",8.9253,8.956,8.8793,8.9151,662300.0],["2018-09-13",8.9509,8.9611,8.8486,8.8691,860600.0],["2018-09-14",8.8509,8.9655,8.7883,8.9498,1035800.0],["2018-09-17",8.9655,9.0071,8.903,8.9342,508600.0],["2018-09-18",8.9134,8.929,8.8404,8.8821,571300.0],["2018-09-19",8.8509,8.8769,8.731,8.7415,983300.0],["2018-09-20",8.7779,8.8196,8.6894,8.7831,640000.0],["2018-09-21",8.8092,8.9186,8.7831,8.8977,1512700.0],["2018-09-24",8.8977,8.955,8.83,8.8769,425800.0],["2018-09-25",8.8821,8.9082,8.7988,8.7988,597500.0],["2018-09-26",8.804,8.8196,8.6373,8.6737,730500.0],["2018-09-27",8.705,8.8144,8.6737,8.804,446500.0],["2018-09-28",8.8092,8.8509,8.7988,8.8248,593100.0],["2018-10-01",8.8613,8.8613,8.731,8.7415,573200.0],["2018-10-02",8.7519,8.8196,8.7258,8.8144,344000.0],["2018-10-03",8.8196,8.8561,8.7675,8.7831,359300.0],["2018-10-04",8.7727,8.8248,8.6425,8.731,620200.0],["2018-10-05",8.7519,8.804,8.731,8.7936,973200.0],["2018-10-08",8.7831,8.8456,8.7154,8.8456,463600.0],["2018-10-09",8.8509,8.9186,8.8092,8.9186,460900.0],["2018-10-10",8.9186,8.9446,8.8613,8.8717,832700.0],["2018-10-11",8.8665,8.9186,8.6269,8.6269,963700.0],["2018-10-12",8.7258,8.7519,8.6269,8.6894,655700.0],["2018-10-15",8.6998,8.8977,8.6633,8.8717,535100.0],["2018-10-16",8.9134,9.1165,8.8196,9.1165,955600.0],["2018-10-17",9.1113,9.2259,9.0644,9.1791,684100.0],["2018-10-18",9.1843,9.1895,9.0749,9.1061,413100.0],["2018-10-19",9.0905,9.1322,9.054,9.054,596200.0],["2018-10-22",9.0905,9.1374,9.0332,9.0644,515700.0],["2018-10-23",9.0176,9.0749,8.8977,8.9082,1279100.0],["2018-10-24",8.6477,8.8873,8.5122,8.804,1150600.0],["2018-10-25",8.83,8.9498,8.7779,8.9134,619100.0],["2018-10-26",8.8925,8.903,8.6529,8.8144,1223100.0],["2018-10-29",8.8561,8.9134,8.6789,8.7102,794000.0],["2018-10-30",8.7258,8.83,8.705,8.8092,402500.0],["2018-10-31",8.8509,8.8925,8.7727,8.7727,662400.0],["2018-11-01",8.7727,8.7988,8.6112,8.6998,550000.0],["2018-11-02",9.1061,9.2207,8.8977,8.9186,1491300.0],["2018-11-05",8.9446,9.0644,8.9186,9.054,1277300.0],["2018-11-06",9.0853,9.0905,8.9603,9.028,917400.0],["2018-11-07",9.0697,9.1218,8.9446,9.1218,1182800.0],["2018-11-08",9.1374,9.1738,9.0332,9.0488,698000.0],["2018-11-09",9.0644,9.2676,9.0436,9.2416,873100.0],["2018-11-12",9.2624,9.3249,9.1738,9.1738,695500.0],["2018-11-13",9.1947,9.2572,9.1009,9.1582,877500.0],["2018-11-14",8.8821,8.9603,8.8561,8.8769,7250100.0],["2018-11-15",8.903,8.9863,8.8613,8.9603,2507900.0],["2018-11-16",8.9394,8.9863,8.8613,8.929,1436200.0],["2018-11-19",8.9342,9.028,8.8717,8.8717,1222800.0],["2018-11-20",8.8561,8.8873,8.7154,8.8717,1450100.0],["2018-11-21",8.8977,9.0592,8.8769,8.9967,1138300.0],["2018-11-23",9.0019,9.1374,9.0019,9.1061,1343800.0],["2018-11-26",9.1947,9.2728,9.1165,9.252,1321800.0],["2018-11-27",9.2468,9.278,9.1947,9.2259,864500.0],["2018-11-28",9.2416,9.2624,9.1634,9.2259,1052000.0],["2018-11-29",9.2103,9.3093,9.1947,9.2885,712600.0],["2018-11-30",9.2885,9.2937,9.1218,9.1947,1371100.0],["2018-12-03",9.2364,9.3093,9.1947,9.3093,918300.0],["2018-12-04",9.2989,9.3249,9.1322,9.1322,1357000.0],["2018-12-06",9.1113,9.3562,9.0436,9.351,2459200.0],["2018-12-07",9.4155,9.4155,9.2326,9.2649,1123800.0],["2018-12-10",9.2972,9.3187,9.0658,9.1949,1462100.0],["2018-12-11",9.2703,9.2972,9.2003,9.2003,814900.0],["2018-12-12",9.238,9.351,9.238,9.2541,1133100.0],["2018-12-13",9.2541,9.3241,9.2434,9.2864,775800.0],["2018-12-14",9.281,9.3348,9.1519,9.1788,924200.0],["2018-12-17",9.1842,9.2326,8.7753,8.7807,1606000.0],["2018-12-18",8.8237,8.9797,8.8022,8.8291,849700.0],["2018-12-19",8.8398,8.9421,8.6838,8.7053,1155200.0],["2018-12-20",8.7,8.7,8.1135,8.1834,2546300.0],["2018-12-21",8.2265,8.4094,8.1888,8.2372,2138700.0],["2018-12-24",8.205,8.205,7.9359,7.9844,767700.0],["2018-12-26",8.0059,8.3933,7.9951,8.3771,1091900.0],["2018-12-27",8.2857,8.3395,8.1027,8.3233,914100.0],["2018-12-28",8.3771,8.5009,8.3126,8.3987,723500.0],["2018-12-31",8.4094,8.4309,8.2534,8.3233,965600.0],["2019-01-02",8.2426,8.3771,8.1996,8.3556,559700.0],["2019-01-03",8.3395,8.517,8.3233,8.4309,578100.0],["2019-01-04",8.4955,8.673,8.474,8.6408,766500.0],["2019-01-07",8.6946,8.7914,8.6192,8.7591,841400.0],["2019-01-08",8.7914,8.856,8.7484,8.8291,844300.0],["2019-01-09",8.8721,8.9259,8.7914,8.9259,1116200.0],["2019-01-10",8.9259,8.9582,8.8291,8.9421,810200.0],["2019-01-11",8.969,9.0066,8.9152,8.9313,794300.0],["2019-01-14",8.9313,9.0389,8.9205,8.9851,673500.0],["2019-01-15",9.0012,9.0335,8.9474,8.9905,477200.0],["2019-01-16",9.012,9.0174,8.9636,8.9743,577800.0],["2019-01-17",8.9797,9.0012,8.9152,8.9528,516500.0],["2019-01-18",8.9474,8.969,8.8452,8.8883,699300.0],["2019-01-22",8.8883,8.9205,8.7699,8.8398,821700.0],["2019-01-23",8.856,8.9259,8.856,8.9152,564300.0],["2019-01-24",8.9098,8.9797,8.8829,8.9367,447900.0],["2019-01-25",8.9797,9.0066,8.9205,8.969,613200.0],["2019-01-28",8.9582,8.9959,8.9313,8.9797,503600.0],["2019-01-29",8.9959,9.125,8.9743,9.082,622500.0],["2019-01-30",9.0927,9.2057,9.055,9.1788,605900.0],["2019-01-31",9.1734,9.3187,9.1519,9.3133,929400.0],["2019-02-01",9.3294,9.351,9.2003,9.3348,527300.0],["2019-02-04",9.3348,9.3779,9.2756,9.3671,481200.0],["2019-02-05",9.3886,9.3994,9.3294,9.3456,528900.0],["2019-02-06",9.3402,9.3994,9.2972,9.394,393700.0],["2019-02-07",9.3725,9.4263,9.3563,9.4155,481700.0],["2019-02-08",9.4048,9.4801,9.3886,9.4532,431800.0],["2019-02-11",9.464,9.5231,9.4478,9.5124,435100.0],["2019-02-12",9.5339,9.5769,9.5016,9.5447,529800.0],["2019-02-13",9.5716,9.5769,9.4371,9.5124,490800.0],["2019-02-14",9.4962,9.507,9.3994,9.437,489300.0],["2019-02-15",9.4801,9.5124,9.4263,9.4478,621100.0],["2019-02-19",9.4532,9.5716,9.4424,9.5716,612700.0],["2019-02-20",9.5554,9.6254,9.4962,9.6092,807900.0],["2019-02-21",9.6092,9.7975,9.5931,9.776,1153600.0],["2019-02-22",9.8137,9.8729,9.7653,9.8406,1004900.0],["2019-02-25",9.8944,9.9105,9.8137,9.8406,1233000.0],["2019-02-26",9.8782,9.9267,9.8191,9.8567,908400.0],["2019-02-27",9.8729,9.9159,9.8191,9.8998,797300.0],["2019-02-28",9.7922,10.1257,9.7383,9.8729,1285100.0],["2019-03-01",9.8191,9.8675,9.6038,9.663,1672800.0],["2019-03-04",9.6845,9.7222,9.6523,9.6899,1368700.0],["2019-03-05",9.7007,9.7599,9.5285,9.5769,1265400.0],["2019-03-06",9.5769,9.6038,9.2756,9.281,1542300.0],["2019-03-07",9.2864,9.3079,9.1627,9.1896,1301100.0],["2019-03-08",9.195,9.2554,9.1402,9.1731,1076700.0],["2019-03-11",9.1731,9.239,9.1731,9.1896,931700.0],["2019-03-12",9.1896,9.2664,9.1566,9.1621,1055600.0],["2019-03-13",9.1841,9.3048,9.1621,9.2445,1158100.0],["2019-03-14",9.2829,9.3048,9.195,9.2005,913300.0],["2019-03-15",9.195,9.228,9.1786,9.1786,1752500.0],["2019-03-18",9.2225,9.4311,9.2225,9.4256,774000.0],["2019-03-19",9.4421,9.4421,9.2664,9.2664,716600.0],["2019-03-20",9.2664,9.4091,9.2554,9.2884,751000.0],["2019-03-21",9.2884,9.4036,9.2884,9.3103,526700.0],["2019-03-22",9.2884,9.3323,9.1676,9.1841,990300.0],["2019-03-25",9.1841,9.2609,9.1017,9.239,825500.0],["2019-03-26",9.2719,9.3103,9.2445,9.2774,482600.0],["2019-03-27",9.2719,9.3048,9.1731,9.2115,669200.0],["2019-03-28",9.239,9.3378,9.217,9.2829,588000.0],["2019-03-29",9.3213,9.4585,9.2884,9.3433,1245500.0],["2019-04-01",9.3652,9.4146,9.3103,9.3542,909600.0],["2019-04-02",9.3652,9.3872,9.2664,9.2719,661800.0],["2019-04-03",9.2884,9.2993,9.2335,9.2554,689700.0],["2019-04-04",9.2554,9.3048,9.206,9.2554,642200.0],["2019-04-05",9.2774,9.4256,9.239,9.4201,844400.0],["2019-04-08",9.3817,9.4421,9.3652,9.3982,456400.0],["2019-04-09",9.3982,9.4421,9.3378,9.3707,540700.0],["2019-04-10",9.3872,9.4366,9.3542,9.4146,499800.0],["2019-04-11",9.4091,9.4311,9.3707,9.4037,603500.0],["2019-04-12",9.4311,9.4311,9.3103,9.3158,625000.0],["2019-04-15",9.3323,9.3707,9.2939,9.2994,524400.0],["2019-04-16",9.3268,9.3378,9.2335,9.2774,567000.0],["2019-04-17",9.2993,9.3213,9.2335,9.3158,567400.0],["2019-04-18",9.3158,9.3817,9.3103,9.3488,411100.0],["2019-04-22",9.3488,9.3762,9.2664,9.2994,546800.0],["2019-04-23",9.3048,9.475,9.3048,9.4366,854800.0],["2019-04-24",9.4201,9.6397,9.4201,9.6013,880300.0],["2019-04-25",9.5628,9.5793,9.4201,9.4256,778400.0],["2019-04-26",9.4311,9.5683,9.4146,9.5244,429900.0],["2019-04-29",9.5244,9.5793,9.5025,9.5244,408600.0],["2019-04-30",9.497,9.5793,9.4476,9.5519,802300.0],["2019-05-01",9.6068,9.6123,9.3982,9.3982,463000.0],["2019-05-02",9.4091,9.5574,9.3982,9.5409,380600.0],["2019-05-03",9.6068,9.722,9.5409,9.722,619200.0],["2019-05-06",9.6232,9.7056,9.5958,9.6507,440100.0],["2019-05-07",9.6068,9.6562,9.5025,9.5299,564000.0],["2019-05-08",9.3488,9.4421,8.7998,8.981,2364500.0],["2019-05-09",8.8931,8.9425,8.8053,8.9261,1433700.0],["2019-05-10",8.9206,9.0413,8.8821,9.0249,613300.0],["2019-05-13",8.9261,8.9974,8.8986,8.8986,634600.0],["2019-05-14",8.9206,9.0029,8.8986,8.9425,549700.0],["2019-05-15",8.9315,9.0029,8.9151,8.9315,685300.0],["2019-05-16",8.937,9.0029,8.8986,8.9261,771200.0],["2019-05-17",8.9041,8.959,8.8931,8.9206,607000.0],["2019-05-20",8.9096,8.9535,8.8437,8.8437,533200.0],["2019-05-21",8.8657,8.9041,8.8327,8.8547,667800.0],["2019-05-22",8.8382,8.8876,8.7833,8.8108,763200.0],["2019-05-23",8.7833,8.7998,8.7229,8.7504,965800.0],["2019-05-24",8.8218,8.9041,8.8218,8.8712,548300.0],["2019-05-28",8.9151,9.0798,8.8986,9.0304,1178200.0],["2019-05-29",9.0029,9.0304,8.8492,8.8931,858900.0],["2019-05-30",8.9206,8.9535,8.8767,8.9041,825200.0],["2019-05-31",8.8492,8.8767,8.701,8.7284,1549000.0],["2019-06-03",8.7723,8.937,8.7394,8.9261,669300.0],["2019-06-04",9.0413,9.0468,8.937,9.0139,881400.0],["2019-06-05",9.0084,9.0358,8.8931,8.9425,974100.0],["2019-06-06",8.9535,9.0084,8.9041,8.981,821800.0],["2019-06-07",9.0202,9.065,8.9529,8.9866,902500.0],["2019-06-10",9.0146,9.0931,8.9978,9.0426,819800.0],["2019-06-11",9.0482,9.065,8.8913,8.9305,796500.0],["2019-06-12",8.9697,9.0819,8.9137,9.0763,620900.0],["2019-06-13",9.0931,9.1155,9.0202,9.065,787700.0],["2019-06-14",9.0538,9.2052,9.0426,9.1828,661600.0],["2019-06-17",9.1828,9.2893,9.1772,9.2108,841000.0],["2019-06-18",9.2388,9.3229,9.222,9.2725,561900.0],["2019-06-19",9.3285,9.4182,9.2669,9.4126,694800.0],["2019-06-20",9.435,9.4463,9.3678,9.4182,953800.0],["2019-06-21",9.379,9.3902,9.2837,9.3397,1089100.0],["2019-06-24",9.3566,9.3622,9.25,9.2557,550200.0],["2019-06-25",9.25,9.3005,9.2108,9.2388,683400.0],["2019-06-26",9.2557,9.2781,9.1267,9.1267,828000.0],["2019-06-27",9.1603,9.2613,9.1323,9.2444,597900.0],["2019-06-28",9.25,9.379,9.25,9.3117,2231300.0],["2019-07-01",9.3622,9.3846,9.25,9.2949,735400.0],["2019-07-02",9.3173,9.3566,9.2444,9.3285,716800.0],["2019-07-03",9.3173,9.4238,9.3117,9.4126,250600.0],["2019-07-05",9.4126,9.4799,9.3397,9.4743,438500.0],["2019-07-08",9.4575,9.4855,9.3958,9.4294,737900.0],["2019-07-09",9.4126,9.4687,9.407,9.4463,476000.0],["2019-07-10",9.4743,9.4967,9.4182,9.4407,557000.0],["2019-07-11",9.4407,9.5191,9.4407,9.4855,357900.0],["2019-07-12",9.4799,9.5584,9.4743,9.5303,476200.0],["2019-07-15",9.5303,9.5808,9.4911,9.5528,418200.0],["2019-07-16",9.536,9.6032,9.4575,9.4799,791900.0],["2019-07-17",9.4519,9.5416,9.4238,9.4855,440200.0],["2019-07-18",9.4463,9.4519,9.3622,9.3622,611700.0],["2019-07-19",9.3453,9.4182,9.3397,9.351,395900.0],["2019-07-22",9.351,9.407,9.3061,9.3846,542300.0],["2019-07-23",9.3958,9.5023,9.3846,9.4743,392500.0],["2019-07-24",9.4407,9.4631,9.2893,9.3958,477600.0],["2019-07-25",9.4014,9.4967,9.3902,9.4575,557500.0],["2019-07-26",9.4687,9.4911,9.4407,9.4631,401700.0],["2019-07-29",9.4631,9.5191,9.4575,9.5135,548900.0],["2019-07-30",9.4799,9.5528,9.4687,9.5303,510100.0],["2019-07-31",9.5303,9.5808,9.3734,9.435,1220200.0],["2019-08-01",9.4463,9.6144,9.3902,9.4855,956900.0],["2019-08-02",9.4631,9.5416,9.3846,9.5416,549900.0],["2019-08-05",9.4631,9.4799,9.1435,9.2108,859400.0],["2019-08-06",9.2557,9.3734,9.222,9.3734,620800.0],["2019-08-07",9.3173,9.4631,9.2725,9.4238,834500.0],["2019-08-08",9.4238,9.5135,9.351,9.5079,696000.0],["2019-08-09",9.4855,9.4855,9.3566,9.4126,420400.0],["2019-08-12",9.3622,9.4014,9.2893,9.379,374900.0],["2019-08-13",9.3678,9.4575,9.3341,9.4294,368200.0],["2019-08-14",9.3173,9.3397,9.1828,9.1828,620900.0],["2019-08-15",9.1996,9.2949,9.1716,9.25,327600.0],["2019-08-16",9.2781,9.379,9.2781,9.3229,469300.0],["2019-08-19",9.3734,9.5247,9.351,9.4967,589000.0],["2019-08-20",9.4687,9.4799,9.379,9.435,438600.0],["2019-08-21",9.4407,9.5135,9.4407,9.5023,393300.0],["2019-08-22",9.5303,9.5528,9.4407,9.5303,520500.0],["2019-08-23",9.5191,9.5528,9.3902,9.4182,569200.0],["2019-08-26",9.4631,9.5135,9.4407,9.5079,397000.0],["2019-08-27",9.5247,9.5528,9.3453,9.351,609200.0],["2019-08-28",9.3397,9.407,9.3173,9.3566,386700.0],["2019-08-29",9.4126,9.4743,9.3566,9.4575,397200.0],["2019-08-30",9.4743,9.4855,9.3902,9.407,703900.0],["2019-09-03",9.4126,9.5416,9.3734,9.5191,569600.0],["2019-09-04",9.5584,9.62,9.4855,9.4855,552800.0],["2019-09-05",9.5135,9.6088,9.5079,9.5696,570400.0],["2019-09-06",9.592,9.7546,9.5584,9.7041,709800.0],["2019-09-09",9.767,9.8014,9.6698,9.6927,841200.0],["2019-09-10",9.6698,9.7728,9.6584,9.7728,819100.0],["2019-09-11",9.7728,9.8014,9.687,9.767,714300.0],["2019-09-12",9.7556,9.8299,9.7213,9.8014,618900.0],["2019-09-13",9.8299,9.8585,9.7213,9.7213,641500.0],["2019-09-16",9.7213,9.7785,9.6984,9.7613,551300.0],["2019-09-17",9.7442,9.8014,9.7041,9.7899,380400.0],["2019-09-18",9.7785,9.8357,9.7327,9.8071,414500.0],["2019-09-19",9.8357,9.9443,9.8357,9.8814,441000.0],["2019-09-20",9.8757,9.9272,9.7956,9.8471,1127800.0],["2019-09-23",9.8185,9.9043,9.8071,9.8128,371300.0],["2019-09-24",9.8528,9.8814,9.7899,9.8242,553100.0],["2019-09-25",9.8071,9.9443,9.8071,9.9214,504700.0],["2019-09-26",9.9043,9.9329,9.8528,9.8528,384000.0],["2019-09-27",9.87,9.9329,9.8299,9.8528,383700.0],["2019-09-30",9.8185,9.95,9.8185,9.8757,872300.0],["2019-10-01",9.9214,9.9329,9.6984,9.767,585600.0],["2019-10-02",9.6927,9.7556,9.5898,9.6755,551000.0],["2019-10-03",9.6527,9.7213,9.6126,9.6412,376900.0],["2019-10-04",9.647,9.7156,9.6184,9.6984,348100.0],["2019-10-07",9.6698,9.7099,9.6527,9.6527,399500.0],["2019-10-08",9.6069,9.6527,9.5383,9.6069,344500.0],["2019-10-09",9.647,9.6755,9.5898,9.6527,415400.0],["2019-10-10",9.6755,9.7842,9.6527,9.7327,751200.0],["2019-10-11",9.8128,9.8528,9.7785,9.8014,667400.0],["2019-10-14",9.8014,9.8185,9.7499,9.7899,279500.0],["2019-10-15",9.8014,9.87,9.7956,9.8299,466000.0],["2019-10-16",9.8414,9.8643,9.767,9.7956,390100.0],["2019-10-17",9.8299,9.9272,9.8128,9.9272,553100.0],["2019-10-18",9.8928,9.9843,9.8757,9.9615,498500.0],["2019-10-21",9.9615,10.093,9.9557,9.9786,703300.0],["2019-10-22",9.9786,10.0072,9.8814,9.9843,534800.0],["2019-10-23",9.9843,9.9843,9.8986,9.9386,369100.0],["2019-10-24",9.9329,9.95,9.8185,9.8414,346800.0],["2019-10-25",9.8299,9.8986,9.8013,9.8071,334900.0],["2019-10-28",9.8299,9.8871,9.8185,9.8242,523100.0],["2019-10-29",9.8471,9.8928,9.7556,9.7785,568400.0],["2019-10-30",9.767,9.8185,9.7384,9.7899,370400.0],["2019-10-31",9.7842,9.8757,9.7499,9.8757,560900.0],["2019-11-01",9.8643,9.9672,9.8471,9.8928,460000.0],["2019-11-04",9.9214,9.9214,9.8013,9.8071,476300.0],["2019-11-05",9.8185,9.8471,9.7213,9.7213,477000.0],["2019-11-06",9.727,9.7728,9.6984,9.7385,468700.0],["2019-11-07",9.7556,9.8071,9.6984,9.7156,462200.0],["2019-11-08",9.6069,9.7613,9.1838,9.727,1526700.0],["2019-11-11",9.7499,9.95,9.6641,9.6927,658400.0],["2019-11-12",9.7384,9.767,9.647,9.7041,983400.0],["2019-11-13",9.6641,9.7099,9.5898,9.6813,469900.0],["2019-11-14",9.647,9.7556,9.647,9.7442,522100.0],["2019-11-15",9.7442,9.7556,9.647,9.6813,480500.0],["2019-11-18",9.6527,9.7499,9.6527,9.6813,424500.0],["2019-11-19",9.6927,9.7842,9.6813,9.7556,417600.0],["2019-11-20",9.7213,9.8185,9.6813,9.7728,540500.0],["2019-11-21",9.7613,9.7728,9.6355,9.6584,345300.0],["2019-11-22",9.6412,9.6984,9.6241,9.6755,314700.0],["2019-11-25",9.7041,9.7613,9.6813,9.7099,374900.0],["2019-11-26",9.7156,9.7728,9.7099,9.727,610400.0],["2019-11-27",9.767,9.91,9.7556,9.9043,498300.0],["2019-11-29",9.8986,9.9329,9.8757,9.8871,296200.0],["2019-12-02",9.91,9.9901,9.8757,9.91,606900.0],["2019-12-03",9.9329,9.9443,9.87,9.9272,581200.0],["2019-12-04",9.9386,9.9901,9.8928,9.9615,722600.0],["2019-12-05",9.9557,10.0072,9.9272,9.9729,643900.0],["2019-12-06",10.0072,10.1788,9.9786,10.1616,1463300.0],["2019-12-09",10.2024,10.2374,10.0275,10.1033,879300.0],["2019-12-10",10.0858,10.0917,9.9751,10.01,717100.0],["2019-12-11",10.0159,10.0217,9.9168,9.9401,634800.0],["2019-12-12",9.9401,10.0975,9.9401,10.0275,517700.0],["2019-12-13",10.0275,10.045,9.9634,10.0042,318400.0],["2019-12-16",10.0275,10.0917,9.9867,10.0275,564800.0],["2019-12-17",10.045,10.2024,10.0334,10.2024,628600.0],["2019-12-18",10.2199,10.2666,10.115,10.2607,735700.0],["2019-12-19",10.2257,10.3307,10.2257,10.3074,670700.0],["2019-12-20",10.3482,10.4823,10.284,10.4706,1179900.0],["2019-12-23",10.4531,10.5406,10.3948,10.5347,858600.0],["2019-12-24",10.5347,10.5347,10.4473,10.4589,188200.0],["2019-12-26",10.5114,10.5581,10.4706,10.5406,336900.0],["2019-12-27",10.5406,10.6338,10.5289,10.6163,410500.0],["2019-12-30",10.6163,10.6572,10.5114,10.5755,603800.0],["2019-12-31",10.5581,10.6222,10.5056,10.5172,536200.0],["2020-01-02",10.5231,10.5347,10.354,10.4356,757700.0],["2020-01-03",10.4065,10.5697,10.389,10.5172,411300.0],["2020-01-06",10.4939,10.5989,10.4939,10.5755,479700.0],["2020-01-07",10.5522,10.628,10.5406,10.6222,474800.0],["2020-01-08",10.6105,10.6863,10.558,10.5697,564100.0],["2020-01-09",10.5814,10.6513,10.5697,10.628,569000.0],["2020-01-10",10.6105,10.7504,10.5989,10.7446,404300.0],["2020-01-13",10.7388,10.8146,10.7096,10.8087,515400.0],["2020-01-14",10.7912,10.8437,10.7504,10.8146,514100.0],["2020-01-15",10.7796,10.8612,10.7213,10.7329,493800.0],["2020-01-16",10.7679,10.8029,10.7388,10.7912,441800.0],["2020-01-17",10.8262,10.867,10.7504,10.8495,477200.0],["2020-01-21",10.8204,10.8321,10.7504,10.7796,600600.0],["2020-01-22",10.8262,10.8612,10.7738,10.7854,505000.0],["2020-01-23",10.7738,10.8495,10.7563,10.7854,552100.0],["2020-01-24",10.7912,10.8204,10.6863,10.7388,584800.0],["2020-01-27",10.6397,10.7854,10.6222,10.7329,689600.0],["2020-01-28",10.7329,10.8087,10.7155,10.7504,507300.0],["2020-01-29",10.7504,10.8029,10.7329,10.7621,371700.0],["2020-01-30",10.7271,10.7854,10.7038,10.7621,305300.0],["2020-01-31",10.7446,10.7912,10.663,10.698,518300.0],["2020-02-03",10.7329,10.7796,10.698,10.7096,344400.0],["2020-02-04",10.7446,10.7971,10.6921,10.7155,478700.0],["2020-02-05",10.7504,10.8962,10.7504,10.8729,366700.0],["2020-02-06",10.8962,10.9428,10.8554,10.8612,520700.0],["2020-02-07",10.8845,10.9078,10.8146,10.867,402800.0],["2020-02-10",10.8845,10.9195,10.8612,10.902,298900.0],["2020-02-11",10.902,10.9778,10.8845,10.9078,381700.0],["2020-02-12",10.9253,11.0303,10.902,10.9953,385700.0],["2020-02-13",10.9953,11.0594,10.9778,10.9895,287100.0],["2020-02-14",10.9836,11.0011,10.9312,10.9953,340800.0],["2020-02-18",10.9778,11.0303,10.8845,10.9137,428100.0],["2020-02-19",10.9253,10.972,10.8962,10.8962,336600.0],["2020-02-20",10.8612,10.9603,10.8321,10.937,357500.0],["2020-02-21",10.972,10.972,10.8554,10.902,498000.0],["2020-02-24",10.7854,10.8437,10.6338,10.7271,684300.0],["2020-02-25",10.7388,10.7912,10.2491,10.3482,1185400.0],["2020-02-26",10.3423,10.4531,10.2257,10.2316,689200.0],["2020-02-27",10.115,10.115,9.3862,9.4912,1725100.0],["2020-02-28",8.5584,9.1064,8.0628,8.8907,2803300.0],["2020-03-02",9.0364,9.841,9.0364,9.8235,1434600.0],["2020-03-03",9.841,10.1208,9.3629,9.4504,1496400.0],["2020-03-04",9.6777,9.8002,9.5786,9.7593,1051100.0],["2020-03-05",9.6194,9.6253,9.4154,9.5728,1072300.0],["2020-03-06",9.3279,9.3804,8.9606,9.1822,1241900.0],["2020-03-09",8.5148,8.8068,8.2109,8.4374,1218600.0],["2020-03-10",8.6817,8.8247,8.2228,8.5148,887600.0],["2020-03-11",8.3122,8.348,7.8177,7.9368,1711100.0],["2020-03-12",7.2993,7.3529,6.3936,6.5604,2166400.0],["2020-03-13",7.3886,7.4065,6.2565,6.8166,1915000.0],["2020-03-16",6.048,6.2506,4.9575,4.9575,2052400.0],["2020-03-17",5.0648,5.0648,2.9912,3.742,5956500.0],["2020-03-18",3.313,3.3785,1.579,2.7112,5760800.0],["2020-03-19",2.6337,3.3368,2.1689,2.6575,4518700.0],["2020-03-20",3.1581,3.3547,2.6754,2.6873,5769700.0],["2020-03-23",2.6337,2.6814,2.2345,2.4371,3479300.0],["2020-03-24",2.6575,2.6992,2.0855,2.151,3042300.0],["2020-03-25",2.3,2.5205,2.1451,2.2106,4231700.0],["2020-03-26",2.4311,6.1016,2.4192,4.2544,20229800.0],["2020-03-27",4.7907,4.7907,3.5811,3.9625,5782800.0],["2020-03-30",3.456,3.456,3.0091,3.2415,3292000.0],["2020-03-31",3.2713,3.5096,2.7707,2.8244,4152600.0],["2020-04-01",2.8005,2.8542,2.5443,2.7231,2815900.0],["2020-04-02",2.9137,3.2713,2.4788,2.7231,5005900.0],["2020-04-03",2.5384,2.5979,1.7339,2.02,12080900.0],["2020-04-06",2.2226,2.9197,2.1808,2.4311,6186000.0],["2020-04-07",2.8005,3.6586,2.7827,3.0985,10089700.0],["2020-04-08",3.4083,3.8731,3.3428,3.6586,6930200.0],["2020-04-09",4.022,5.1125,4.022,4.8503,10233900.0],["2020-04-13",4.9993,5.0112,4.022,4.2663,5143000.0],["2020-04-14",4.5464,4.7609,4.2544,4.3557,2777600.0],["2020-04-15",4.0935,4.171,3.8492,4.0876,2545300.0],["2020-04-16",4.0101,4.0757,3.7241,3.8075,2228500.0],["2020-04-17",4.0995,4.3081,3.9505,4.2783,3120600.0],["2020-04-20",3.885,4.32,3.8492,4.0518,3368800.0],["2020-04-21",3.9982,4.2187,3.9505,4.2068,2151000.0],["2020-04-22",4.2246,4.2902,3.9923,4.1353,1533600.0],["2020-04-23",4.1353,4.3736,4.0876,4.1948,1469900.0],["2020-04-24",4.1233,4.1472,3.9207,4.1114,1663100.0],["2020-04-27",4.0399,4.2604,3.9684,4.1948,1762800.0],["2020-04-28",4.3974,4.463,4.1353,4.2246,2480400.0],["2020-04-29",4.457,4.9814,4.3974,4.898,3867300.0],["2020-04-30",4.886,5.0469,4.6179,4.7371,2593100.0],["2020-05-01",4.4689,4.755,4.3915,4.606,2637400.0],["2020-05-04",4.4689,4.5702,4.2902,4.5404,1901200.0],["2020-05-05",4.6358,4.8145,4.606,4.6298,1612800.0],["2020-05-06",5.0708,5.2674,4.4928,4.5524,3669900.0],["2020-05-07",4.5941,4.8622,4.5106,4.7847,2298400.0],["2020-05-08",4.8443,4.9456,4.7728,4.8741,1391600.0],["2020-05-11",4.7609,4.8205,4.6239,4.6417,1650500.0],["2020-05-12",4.6596,4.7013,4.3557,4.3557,2313200.0],["2020-05-13",4.3498,4.3498,3.9863,4.0876,2020200.0],["2020-05-14",3.9148,4.2842,3.7539,4.1829,1861700.0],["2020-05-15",4.1293,4.1889,3.9803,3.9863,1200200.0],["2020-05-18",4.171,4.4987,4.1293,4.4451,2090600.0],["2020-05-19",4.4332,4.6119,4.2961,4.3974,1258100.0],["2020-05-20",4.4689,4.7192,4.4153,4.5941,1458500.0],["2020-05-21",4.5762,4.606,4.3915,4.5285,1031300.0],["2020-05-22",4.5285,4.6477,4.3259,4.6298,1181400.0],["2020-05-26",4.8562,4.9516,4.6954,4.749,1412500.0],["2020-05-27",4.7728,4.9873,4.6596,4.9695,2059200.0],["2020-05-28",5.0588,5.1721,4.8622,4.892,1864000.0],["2020-05-29",4.6537,4.9158,4.5822,4.7371,2707400.0],["2020-06-01",4.6894,4.9575,4.606,4.8682,1590300.0],["2020-06-02",5.0052,5.029,4.8503,4.8801,1069400.0],["2020-06-03",4.9277,5.3449,4.9277,5.2793,1927800.0],["2020-06-04",5.2733,5.5534,5.029,5.4342,1929700.0],["2020-06-05",5.905,6.2088,5.5653,5.607,2525100.0],["2020-06-08",6.1075,6.3816,5.9467,6.1969,3239100.0],["2020-06-09",5.8689,6.0693,5.6805,5.6987,2201900.0],["2020-06-10",5.7473,5.7595,5.0912,5.237,2495000.0],["2020-06-11",4.7206,4.9393,4.593,4.6295,2731700.0],["2020-06-12",5.0547,5.1034,4.7145,5.0001,1152900.0],["2020-06-15",4.672,5.1216,4.593,4.9758,1946700.0],["2020-06-16",5.395,5.4375,5.0183,5.152,1469700.0],["2020-06-17",5.1459,5.1763,4.8664,4.9272,1170100.0],["2020-06-18",4.8603,5.0183,4.7328,4.8482,1438900.0],["2020-06-19",4.9211,5.0061,4.6598,4.7145,2757000.0],["2020-06-22",4.6841,4.7753,4.5869,4.751,1136100.0],["2020-06-23",4.8725,4.9697,4.7935,4.915,1076200.0],["2020-06-24",4.7814,4.8482,4.3743,4.5626,1616300.0],["2020-06-25",4.429,4.7753,4.429,4.7571,1127900.0],["2020-06-26",4.6841,4.7996,4.508,4.7874,1827000.0],["2020-06-29",4.8239,4.9393,4.6598,4.915,1056700.0],["2020-06-30",4.8482,4.9879,4.7874,4.9211,1004700.0],["2020-07-01",4.9454,5.073,4.751,4.7814,1362300.0],["2020-07-02",4.9089,4.9515,4.6234,4.6355,1318200.0],["2020-07-06",4.7571,4.8117,4.5991,4.6963,1125200.0],["2020-07-07",4.6355,4.672,4.4168,4.4229,1420800.0],["2020-07-08",4.4108,4.5383,4.2589,4.3682,1320700.0],["2020-07-09",4.3318,4.3439,4.1495,4.2042,1263600.0],["2020-07-10",4.1556,4.3743,4.0462,4.3561,1079500.0],["2020-07-13",4.4047,4.5019,4.2771,4.3986,1346000.0],["2020-07-14",4.3986,4.5201,4.3014,4.4168,608500.0],["2020-07-15",4.5566,4.8178,4.4837,4.7935,1484500.0],["2020-07-16",4.6963,4.7753,4.5991,4.6781,918900.0],["2020-07-17",4.6416,4.6841,4.5505,4.5748,681200.0],["2020-07-20",4.5262,4.5809,4.4168,4.4229,600300.0],["2020-07-21",4.4715,4.5809,4.429,4.5444,821200.0],["2020-07-22",4.5262,4.7328,4.4837,4.7267,873400.0],["2020-07-23",4.6902,4.7267,4.5869,4.6416,660600.0],["2020-07-24",4.6173,4.6841,4.4533,4.4594,588700.0],["2020-07-27",4.4351,4.4958,4.3561,4.4897,833600.0],["2020-07-28",4.514,4.6234,4.4229,4.5383,757400.0],["2020-07-29",4.5809,4.6781,4.5383,4.672,689100.0],["2020-07-30",4.5566,4.7206,4.5262,4.6841,878100.0],["2020-07-31",4.8543,4.9697,4.5323,4.7206,1360300.0],["2020-08-03",4.7388,4.7631,4.5809,4.6173,919900.0],["2020-08-04",4.593,4.6355,4.514,4.5626,574700.0],["2020-08-05",4.6173,4.6598,4.5019,4.6598,597000.0],["2020-08-06",4.5991,4.7388,4.593,4.6659,730300.0],["2020-08-07",4.6355,4.7692,4.5505,4.7692,674100.0],["2020-08-10",4.7996,5.0912,4.7996,5.0122,1013600.0],["2020-08-11",5.1884,5.2735,4.994,5.0304,1024900.0],["2020-08-12",5.1216,5.1763,4.8664,4.9636,665500.0],["2020-08-13",4.9636,5.0061,4.7753,4.8057,758600.0],["2020-08-14",4.751,4.9454,4.6841,4.8907,395700.0],["2020-08-17",4.8664,4.9454,4.7814,4.8178,556800.0],["2020-08-18",4.7692,4.8117,4.6659,4.6841,527800.0],["2020-08-19",4.6841,4.7084,4.5991,4.6355,514400.0],["2020-08-20",4.5869,4.6295,4.508,4.5262,900700.0],["2020-08-21",4.5201,4.5444,4.4108,4.4411,939500.0],["2020-08-24",4.4594,4.6598,4.35,4.6234,1172000.0],["2020-08-25",4.6416,4.6902,4.5201,4.6234,588000.0],["2020-08-26",4.6052,4.6052,4.3743,4.3925,1943600.0],["2020-08-27",4.3925,4.6173,4.3925,4.5444,1535300.0],["2020-08-28",4.5566,4.7328,4.4958,4.7206,1104500.0],["2020-08-31",4.6659,4.6659,4.4837,4.5262,1554700.0],["2020-09-01",4.5323,4.7571,4.4897,4.6598,963600.0],["2020-09-02",4.6234,4.7145,4.5869,4.6477,822800.0],["2020-09-03",4.6173,4.7996,4.6173,4.6416,947400.0],["2020-09-04",4.6963,4.7874,4.514,4.6963,927800.0],["2020-09-08",4.7631,4.8725,4.6538,4.7145,1541000.0],["2020-09-09",4.9016,4.9515,4.727,4.727,1243100.0],["2020-09-10",4.7083,4.7644,4.5649,4.5711,937700.0],["2020-09-11",4.5773,4.5773,4.4339,4.5025,1039100.0],["2020-09-14",4.5399,4.7894,4.5212,4.7457,1175200.0],["2020-09-15",4.7457,4.8081,4.6771,4.7021,547800.0],["2020-09-16",4.6958,4.8018,4.6584,4.7457,588400.0],["2020-09-17",4.7083,4.8205,4.6584,4.7145,560300.0],["2020-09-18",4.7582,4.8018,4.5773,4.5836,1347800.0],["2020-09-21",4.49,4.5274,4.3404,4.3466,1265000.0],["2020-09-22",4.3653,4.49,4.3216,4.3279,901900.0],["2020-09-23",4.3653,4.4277,4.0971,4.0971,1468900.0],["2020-09-24",4.1159,4.2343,3.9475,4.1595,1010500.0],["2020-09-25",4.1782,4.3154,4.1346,4.3029,837800.0],["2020-09-28",4.3653,4.6771,4.3653,4.5586,1142000.0],["2020-09-29",4.5337,4.5898,4.3902,4.5025,735700.0],["2020-09-30",4.4963,4.6584,4.409,4.4401,924300.0],["2020-10-01",4.515,4.6147,4.409,4.6085,1053100.0],["2020-10-02",4.5025,4.7519,4.4277,4.7457,1062600.0],["2020-10-05",4.7644,4.7831,4.6709,4.6958,652100.0],["2020-10-06",4.7083,4.7707,4.5274,4.5461,1177700.0],["2020-10-07",4.5898,4.6459,4.4713,4.5586,1039100.0],["2020-10-08",4.6147,4.8081,4.5586,4.7769,825400.0],["2020-10-09",4.8143,4.8268,4.5399,4.5399,926500.0],["2020-10-12",4.5399,4.6085,4.5087,4.5773,693200.0],["2020-10-13",4.5399,4.5773,4.4713,4.4838,832400.0],["2020-10-14",4.49,4.5461,4.3965,4.4027,2012300.0],["2020-10-15",4.4027,4.4838,4.3653,4.4838,693800.0],["2020-10-16",4.4588,4.4963,4.384,4.4526,768200.0],["2020-10-19",4.4277,4.4277,4.2531,4.2531,1403700.0],["2020-10-20",4.278,4.4152,4.278,4.3341,793700.0],["2020-10-21",4.3029,4.3591,4.2219,4.278,598300.0],["2020-10-22",4.2718,4.384,4.2718,4.3715,710800.0],["2020-10-23",4.4152,4.5711,4.409,4.5274,832300.0],["2020-10-26",4.4838,4.5212,4.3092,4.3653,675000.0],["2020-10-27",4.409,4.6147,4.3965,4.409,994400.0],["2020-10-28",4.3404,4.409,4.2718,4.3528,916300.0],["2020-10-29",4.3653,4.6147,4.2842,4.6147,994200.0],["2020-10-30",4.6459,4.727,4.5461,4.6771,1591600.0],["2020-11-02",4.7395,4.8829,4.6958,4.7457,1013200.0],["2020-11-03",4.7956,4.833,4.7208,4.8143,1279600.0],["2020-11-04",4.8081,4.8081,4.596,4.7021,673600.0],["2020-11-05",4.7083,4.8891,4.7021,4.8081,1115500.0],["2020-11-06",4.8455,4.8517,4.6023,4.6147,955600.0],["2020-11-09",4.9577,5.4878,4.9577,5.3568,2771800.0],["2020-11-10",5.3257,5.5003,5.3007,5.5003,1677700.0],["2020-11-11",5.5003,5.519,5.0513,5.1074,1195900.0],["2020-11-12",5.07,5.1386,4.9328,4.9889,992700.0],["2020-11-13",5.0388,5.2883,5.0139,5.2633,904400.0],["2020-11-16",5.4878,5.5626,5.3693,5.4629,1132500.0],["2020-11-17",5.3631,5.5502,5.3319,5.5502,1008000.0],["2020-11-18",5.5564,5.6749,5.3818,5.388,1442100.0],["2020-11-19",5.3631,5.4566,5.2072,5.4566,992700.0],["2020-11-20",5.4192,5.5315,5.3818,5.494,574200.0],["2020-11-23",5.5502,5.731,5.5439,5.6749,833400.0],["2020-11-24",5.7622,6.0865,5.7622,6.0678,1720800.0],["2020-11-25",6.0491,6.1364,5.9368,6.0615,1563500.0],["2020-11-27",6.1426,6.1426,6.0179,6.0491,755000.0],["2020-11-30",5.9867,6.0116,5.6624,5.6874,1733700.0],["2020-12-01",5.8308,5.9929,5.8308,5.9181,1007900.0],["2020-12-02",5.9243,6.099,5.8807,5.9555,871600.0],["2020-12-03",5.9929,6.0366,5.8682,5.9493,1084900.0],["2020-12-04",6.0241,6.1488,5.9929,6.1426,1357900.0],["2020-12-07",6.1177,6.1488,5.9618,6.0428,1043200.0],["2020-12-08",6.0179,6.1738,5.9992,6.0366,1292100.0],["2020-12-09",6.0491,6.1364,5.9119,6.0241,1113400.0],["2020-12-10",5.9243,6.0241,5.8932,5.9929,558700.0],["2020-12-11",5.9119,5.9742,5.8807,5.9368,761200.0],["2020-12-14",6.0179,6.1177,5.8994,5.9243,983800.0],["2020-12-15",5.943,6.0802,5.9306,6.0615,668600.0],["2020-12-16",6.0927,6.1239,6.0054,6.074,953600.0],["2020-12-17",6.0615,6.2112,6.0491,6.1925,1098400.0],["2020-12-18",6.1863,6.2361,6.1863,6.2361,3007600.0],["2020-12-21",6.1426,6.1675,5.8807,5.9243,1502000.0],["2020-12-22",5.9181,6.0116,5.837,5.9742,1014200.0],["2020-12-23",6.0054,6.205,6.0054,6.1301,1028600.0],["2020-12-24",6.1738,6.1738,6.0304,6.1052,371900.0],["2020-12-28",6.1364,6.2549,6.074,6.1426,935200.0],["2020-12-29",6.1488,6.1987,6.0428,6.1114,819400.0],["2020-12-30",6.1114,6.2897,6.0796,6.1623,916300.0],["2020-12-31",6.1114,6.2578,6.0669,6.226,796200.0],["2021-01-04",6.2515,6.2578,5.895,6.0096,2146800.0],["2021-01-05",5.9905,6.1242,5.9141,6.0414,836500.0],["2021-01-06",6.1433,6.3788,6.1114,6.347,1361600.0],["2021-01-07",6.3661,6.3661,6.1878,6.3088,1065500.0],["2021-01-08",6.3151,6.3661,6.1433,6.347,917200.0],["2021-01-11",6.2642,6.3724,6.2387,6.2769,915300.0],["2021-01-12",6.2897,6.3724,6.2324,6.3724,926800.0],["2021-01-13",6.3661,6.5952,6.3215,6.5061,1075300.0],["2021-01-14",6.5379,6.5698,6.347,6.5379,990900.0],["2021-01-15",6.5189,6.5316,6.4297,6.5061,1167900.0],["2021-01-19",6.5634,6.5952,6.4807,6.5507,1176900.0],["2021-01-20",6.5443,6.6653,6.5252,6.6525,884100.0],["2021-01-21",6.6207,6.6844,6.5443,6.608,999600.0],["2021-01-22",6.5252,6.678,6.4488,6.678,733800.0],["2021-01-25",6.678,6.748,6.557,6.7289,1529600.0],["2021-01-26",6.8181,6.8181,6.6716,6.7226,1345500.0],["2021-01-27",6.6525,6.6844,6.5379,6.608,1307400.0],["2021-01-28",6.6525,6.7098,6.4297,6.5443,895600.0],["2021-01-29",6.4743,6.5379,6.2324,6.2578,1407000.0],["2021-02-01",6.3088,6.347,6.0287,6.3088,1144800.0],["2021-02-02",6.3724,6.5507,6.3406,6.5061,1063700.0],["2021-02-03",6.5889,6.7417,6.4998,6.4998,1082400.0],["2021-02-04",6.4616,6.6525,6.4552,6.6398,977900.0],["2021-02-05",6.7289,6.7926,6.5761,6.6462,933800.0],["2021-02-08",6.6525,6.748,6.6334,6.7226,631400.0],["2021-02-09",6.4552,6.5316,6.3151,6.4807,1226400.0],["2021-02-10",6.5188,6.5634,6.4297,6.4361,696000.0],["2021-02-11",6.4361,6.5634,6.3915,6.5061,834600.0],["2021-02-12",6.4552,6.6207,6.4297,6.6207,774000.0],["2021-02-16",6.6525,6.8626,6.6525,6.7544,1434700.0],["2021-02-17",6.7289,6.7544,6.5125,6.7035,853500.0],["2021-02-18",6.6716,6.7353,6.6016,6.6207,829200.0],["2021-02-19",6.6016,6.9072,6.6016,6.9008,888800.0],["2021-02-22",6.869,7.0281,6.8244,6.9517,950800.0],["2021-02-23",6.9708,7.009,6.7226,6.9454,1322100.0],["2021-02-24",7.0027,7.4674,6.9963,7.4419,1324900.0],["2021-02-25",7.4801,7.6202,7.0663,7.0791,1297500.0],["2021-02-26",7.0982,7.3846,7.0027,7.2828,1277300.0],["2021-03-01",7.4547,7.512,7.2064,7.2891,1030900.0],["2021-03-02",7.4801,7.5374,7.2637,7.3974,1628600.0],["2021-03-03",7.4037,7.5756,7.391,7.4356,1292000.0],["2021-03-04",7.3846,7.4547,7.0218,7.1937,1379600.0],["2021-03-05",7.2573,7.3464,6.799,7.2,1364400.0],["2021-03-08",7.2064,7.512,7.2,7.4228,1541800.0],["2021-03-09",7.4547,7.4547,7.2573,7.3655,878300.0],["2021-03-10",7.4037,7.6393,7.3783,7.5629,1056000.0],["2021-03-11",7.6393,7.7284,7.4801,7.6456,954000.0],["2021-03-12",7.722,7.8303,7.6456,7.7157,663200.0],["2021-03-15",7.6775,7.7857,7.652,7.773,1152800.0],["2021-03-16",7.7539,7.7857,7.6074,7.6584,627800.0],["2021-03-17",7.6393,7.8366,7.6138,7.8366,781600.0],["2021-03-18",7.8303,7.843,7.5502,7.6074,865400.0],["2021-03-19",7.6393,7.7921,7.5183,7.7539,2560400.0],["2021-03-22",7.6966,7.6966,7.4801,7.5056,1099500.0],["2021-03-23",7.512,7.5693,7.2128,7.3082,1477200.0],["2021-03-24",7.3719,7.6902,7.3019,7.3082,1253900.0],["2021-03-25",7.2,7.461,7.1109,7.3974,1437000.0],["2021-03-26",7.5183,7.5629,7.3528,7.5565,725500.0],["2021-03-29",7.5056,7.6329,7.3974,7.4483,694700.0],["2021-03-30",7.4418,7.5843,7.4418,7.5519,452500.0],["2021-03-31",7.5195,7.6815,7.4742,7.6426,1266300.0],["2021-04-01",7.6815,7.6815,7.5325,7.6491,639100.0],["2021-04-05",7.6815,7.7333,7.4483,7.5325,886700.0],["2021-04-06",7.5066,7.5649,7.4289,7.4483,838300.0],["2021-04-07",7.4483,7.5001,7.403,7.4548,498000.0],["2021-04-08",7.4224,7.4807,7.3382,7.4742,1022700.0],["2021-04-09",7.4742,7.539,7.4289,7.526,438400.0],["2021-04-12",7.5519,7.5584,7.4483,7.5325,571000.0],["2021-04-13",7.4872,7.6296,7.4483,7.6232,710600.0],["2021-04-14",7.6232,7.7333,7.4872,7.4936,952900.0],["2021-04-15",7.5325,7.5454,7.4613,7.5195,570500.0],["2021-04-16",7.5714,7.6232,7.4807,7.5778,653400.0],["2021-04-19",7.5778,7.5843,7.4159,7.4742,675200.0],["2021-04-20",7.4807,7.4807,7.241,7.3511,618400.0],["2021-04-21",7.3123,7.5714,7.2216,7.403,1343700.0],["2021-04-22",7.4353,7.5714,7.4159,7.5001,724300.0],["2021-04-23",7.5131,7.7009,7.4936,7.6361,575500.0],["2021-04-26",7.6361,7.7592,7.6232,7.6426,562600.0],["2021-04-27",7.6944,7.7333,7.6426,7.7074,496700.0],["2021-04-28",7.6815,7.7462,7.6491,7.6944,496800.0],["2021-04-29",7.7074,7.8045,7.662,7.7397,682300.0],["2021-04-30",7.7398,7.7462,7.6232,7.7009,698500.0],["2021-05-03",7.7462,7.7851,7.6361,7.6361,531300.0],["2021-05-04",7.675,7.6815,7.4612,7.5066,706500.0],["2021-05-05",7.5195,7.526,7.377,7.4353,668400.0],["2021-05-06",7.4224,7.4289,7.2993,7.39,1011500.0],["2021-05-07",7.4353,7.6944,7.4094,7.675,1033200.0],["2021-05-10",7.675,7.7398,7.4742,7.4936,756800.0],["2021-05-11",7.403,7.4548,7.2864,7.3188,760500.0],["2021-05-12",7.3447,7.3511,7.0403,7.0532,1453600.0],["2021-05-13",7.0597,7.4224,7.0403,7.3771,974700.0],["2021-05-14",7.4483,7.5454,7.4094,7.539,515100.0],["2021-05-17",7.4483,7.4742,7.3123,7.4613,578600.0],["2021-05-18",7.4872,7.5584,7.4224,7.4289,591100.0],["2021-05-19",7.3771,7.4548,7.2669,7.403,573500.0],["2021-05-20",7.4224,7.526,7.3771,7.4483,524200.0],["2021-05-21",7.5066,7.5649,7.4159,7.4159,412000.0],["2021-05-24",7.4224,7.5066,7.3641,7.4677,354500.0],["2021-05-25",7.4807,7.5843,7.3706,7.3706,570800.0],["2021-05-26",7.3771,7.4936,7.3576,7.4872,436200.0],["2021-05-27",7.526,7.7333,7.5066,7.6879,1995200.0],["2021-05-28",7.7203,7.7203,7.5714,7.5778,331900.0],["2021-06-01",7.6232,7.7527,7.6102,7.7333,543700.0],["2021-06-02",7.7462,7.7592,7.6879,7.7009,450000.0],["2021-06-03",7.675,7.7527,7.6361,7.7203,666900.0],["2021-06-04",7.7268,7.7268,7.6167,7.6944,527100.0],["2021-06-07",7.7333,7.8887,7.7203,7.8887,882100.0],["2021-06-08",7.8887,8.0765,7.8369,8.0247,930300.0],["2021-06-09",8.0442,8.1931,7.9729,8.1737,1264900.0],["2021-06-10",8.1025,8.1284,7.9146,7.9146,1095300.0],["2021-06-11",7.9405,7.9535,7.798,7.8434,579800.0],["2021-06-14",7.8563,7.9276,7.7786,7.8304,774600.0],["2021-06-15",7.8239,7.8563,7.6944,7.7203,626500.0],["2021-06-16",7.7398,7.8304,7.7074,7.8239,491500.0],["2021-06-17",7.8758,7.9146,7.5519,7.7009,555300.0],["2021-06-18",7.5973,7.6167,7.4224,7.5519,1491700.0],["2021-06-21",7.6232,7.7786,7.6037,7.7397,672700.0],["2021-06-22",7.7333,7.7527,7.662,7.7203,567000.0],["2021-06-23",7.7268,7.811,7.6944,7.7138,461900.0],["2021-06-24",7.7397,7.8045,7.6879,7.7916,374900.0],["2021-06-25",7.798,7.9146,7.7786,7.8628,1508400.0],["2021-06-28",7.8499,7.8499,7.6361,7.7657,622500.0],["2021-06-29",7.7722,7.8183,7.6076,7.6339,708000.0],["2021-06-30",7.601,7.6273,7.5483,7.601,495400.0],["2021-07-01",7.6339,7.7459,7.601,7.6734,418500.0],["2021-07-02",7.7064,7.7064,7.5549,7.5615,336800.0],["2021-07-06",7.5615,7.5746,7.3902,7.4627,477600.0],["2021-07-07",7.3902,7.4495,7.2585,7.3375,587500.0],["2021-07-08",7.2453,7.3441,7.0806,7.2058,555000.0],["2021-07-09",7.2914,7.522,7.219,7.5154,488800.0],["2021-07-12",7.489,7.5681,7.3573,7.5483,307700.0],["2021-07-13",7.5154,7.522,7.3178,7.3441,437400.0],["2021-07-14",7.4034,7.4693,7.219,7.2651,423000.0],["2021-07-15",7.2453,7.4166,7.1926,7.3441,607600.0],["2021-07-16",7.4166,7.4824,7.2782,7.3244,554100.0],["2021-07-19",7.1531,7.1992,6.9028,7.0806,964100.0],["2021-07-20",7.0938,7.3441,7.0609,7.2519,781500.0],["2021-07-21",7.3441,7.4956,7.2914,7.4166,431500.0],["2021-07-22",7.4034,7.41,7.1794,7.2124,339000.0],["2021-07-23",7.2651,7.3309,7.186,7.2519,279400.0],["2021-07-26",7.2914,7.4363,7.2782,7.3902,392000.0],["2021-07-27",7.3112,7.3836,7.2387,7.3573,310700.0],["2021-07-28",7.4166,7.5417,7.3375,7.4693,367100.0],["2021-07-29",7.5417,7.6208,7.489,7.5681,511300.0],["2021-07-30",7.7064,7.871,7.4758,7.522,700700.0],["2021-08-02",7.5615,7.6208,7.2651,7.2782,724100.0],["2021-08-03",7.2782,7.3375,7.0872,7.1926,1662800.0],["2021-08-04",7.1597,7.298,7.1202,7.1663,786600.0],["2021-08-05",7.1926,7.3902,7.1926,7.377,569000.0],["2021-08-06",7.4758,7.5615,7.4034,7.4297,365500.0],["2021-08-09",7.4232,7.4232,7.2782,7.2914,461700.0],["2021-08-10",7.2914,7.489,7.2717,7.4627,413800.0],["2021-08-11",7.489,7.5549,7.4034,7.4627,651500.0],["2021-08-12",7.4495,7.5154,7.3244,7.3836,412000.0],["2021-08-13",7.3968,7.5022,7.3836,7.4627,280800.0],["2021-08-16",7.3902,7.4627,7.3244,7.4034,284200.0],["2021-08-17",7.3178,7.377,7.2519,7.3573,320600.0],["2021-08-18",7.3441,7.4166,7.2848,7.2848,366700.0],["2021-08-19",7.2256,7.2848,7.107,7.2321,835900.0],["2021-08-20",7.1926,7.3705,7.1465,7.3507,399100.0],["2021-08-23",7.3836,7.4693,7.3639,7.4166,333200.0],["2021-08-24",7.4495,7.5549,7.3836,7.4693,367300.0],["2021-08-25",7.4561,7.5615,7.3836,7.5351,431700.0],["2021-08-26",7.4956,7.5285,7.3507,7.3507,558600.0],["2021-08-27",7.3507,7.5615,7.3507,7.5417,491000.0],["2021-08-30",7.5351,7.5483,7.4232,7.4429,401400.0],["2021-08-31",7.4297,7.5417,7.4297,7.5154,494600.0],["2021-09-01",7.5351,7.6339,7.4693,7.5812,503800.0],["2021-09-02",7.5812,7.5944,7.4824,7.5746,415900.0],["2021-09-03",7.5681,7.5746,7.4627,7.5088,284500.0],["2021-09-07",7.5088,7.5088,7.3309,7.3375,484400.0],["2021-09-08",7.3112,7.3705,7.2058,7.2453,721300.0],["2021-09-09",7.2585,7.3112,7.2058,7.2124,495100.0],["2021-09-10",7.219,7.2453,7.107,7.1136,723700.0],["2021-09-13",7.1202,7.3309,7.1202,7.298,520700.0],["2021-09-14",7.3112,7.3375,7.2256,7.2848,770300.0],["2021-09-15",7.2782,7.3441,7.1992,7.298,699700.0],["2021-09-16",7.298,7.3375,7.2387,7.2717,442700.0],["2021-09-17",7.3112,7.3244,7.186,7.2124,2631700.0],["2021-09-20",7.1597,7.1794,7.0148,7.1136,804100.0],["2021-09-21",7.1926,7.2256,7.1465,7.1531,467900.0],["2021-09-22",7.2058,7.3705,7.2058,7.3046,554400.0],["2021-09-23",7.377,7.4627,7.3375,7.4429,674800.0],["2021-09-24",7.4363,7.5022,7.3639,7.4232,496000.0],["2021-09-27",7.4758,7.7327,7.4627,7.6208,590200.0],["2021-09-28",7.6208,7.6998,7.5154,7.522,567600.0],["2021-09-29",7.522,7.5756,7.4817,7.5152,444600.0],["2021-09-30",7.5085,7.5756,7.4013,7.408,873700.0],["2021-10-01",7.4683,7.7231,7.4415,7.6896,854000.0],["2021-10-04",7.6896,7.7767,7.656,7.6828,535900.0],["2021-10-05",7.7097,7.7633,7.6158,7.7097,466500.0],["2021-10-06",7.6091,7.7432,7.5622,7.7298,655800.0],["2021-10-07",7.7834,7.8437,7.7231,7.7365,622700.0],["2021-10-08",7.77,7.8437,7.7365,7.7968,323100.0],["2021-10-11",7.8437,7.8639,7.7834,7.7901,343600.0],["2021-10-12",7.8102,7.9711,7.77,7.8773,436400.0],["2021-10-13",7.8907,8.0382,7.8706,8.0248,546100.0],["2021-10-14",8.0382,8.1186,7.9979,8.0248,630300.0],["2021-10-15",8.1454,8.1722,8.0449,8.0516,674400.0],["2021-10-18",7.9979,8.0918,7.9644,8.0046,469800.0],["2021-10-19",8.0113,8.0113,7.8639,7.884,343700.0],["2021-10-20",7.8639,7.9778,7.8639,7.9711,404900.0],["2021-10-21",7.9242,8.065,7.9242,8.0113,553900.0],["2021-10-22",7.9979,7.9979,7.8572,7.8907,396100.0],["2021-10-25",7.8706,7.9845,7.8639,7.9443,381000.0],["2021-10-26",7.9309,8.0181,7.884,7.8907,474900.0],["2021-10-27",7.8773,7.9108,7.8035,7.8572,359400.0],["2021-10-28",7.8773,7.9778,7.8303,7.9778,387900.0],["2021-10-29",7.9242,8.1454,7.9242,8.0449,889800.0],["2021-11-01",8.0516,8.1924,8.0248,8.1924,581800.0],["2021-11-02",8.2125,8.2125,8.0113,8.0449,553100.0],["2021-11-03",8.0113,8.1722,8.0113,8.0918,470100.0],["2021-11-04",8.1119,8.1857,8.0248,8.0516,538200.0],["2021-11-05",8.1521,8.2795,8.132,8.246,557600.0],["2021-11-08",8.2393,8.2929,8.1588,8.1722,324000.0],["2021-11-09",8.1521,8.2393,8.1186,8.2058,448900.0],["2021-11-10",8.1924,8.2594,8.1655,8.1722,405500.0],["2021-11-11",8.179,8.2996,8.1588,8.2795,415000.0],["2021-11-12",8.2929,8.3197,8.1857,8.1924,526600.0],["2021-11-15",8.2125,8.2862,8.1991,8.2192,578200.0],["2021-11-16",8.1789,8.2125,8.1119,8.1588,561100.0],["2021-11-17",8.0985,8.1253,8.0583,8.1119,445600.0],["2021-11-18",8.1186,8.132,8.0248,8.0717,507700.0],["2021-11-19",8.0181,8.0516,7.9711,8.0113,538200.0],["2021-11-22",8.0449,8.0784,7.9711,7.9778,542500.0],["2021-11-23",8.0046,8.0784,7.9912,8.0717,399200.0],["2021-11-24",8.0382,8.1186,7.9845,8.065,338000.0],["2021-11-26",7.7767,7.837,7.5488,7.7298,539800.0],["2021-11-29",7.7767,7.8639,7.6225,7.6963,766000.0],["2021-11-30",7.6091,7.6896,7.5488,7.6359,1065900.0],["2021-12-01",7.8035,7.9242,7.5823,7.6091,1167400.0],["2021-12-02",7.5756,8.0449,7.5756,7.9845,912000.0],["2021-12-03",8.0449,8.0516,7.8505,7.8907,658700.0],["2021-12-06",8.0046,8.1454,7.951,8.0382,485200.0],["2021-12-07",8.1119,8.1119,7.9912,8.0113,416400.0],["2021-12-08",7.9912,8.0717,7.9443,8.0046,316200.0],["2021-12-09",7.9108,7.9912,7.7767,7.8773,906900.0],["2021-12-10",7.9175,7.9175,7.7298,7.77,598600.0],["2021-12-13",7.7164,7.7298,7.5488,7.6158,808400.0],["2021-12-14",7.6091,7.6828,7.5152,7.522,1052700.0],["2021-12-15",7.6158,7.6761,7.5018,7.6426,764000.0],["2021-12-16",7.7097,7.77,7.6225,7.6963,1261300.0],["2021-12-17",7.7097,7.7767,7.6426,7.7432,2055400.0],["2021-12-20",7.656,7.656,7.3476,7.5152,1178500.0],["2021-12-21",7.5689,8.0717,7.5555,8.0248,1235900.0],["2021-12-22",8.0315,8.1521,8.0046,8.0851,642500.0],["2021-12-23",8.1186,8.2192,8.1119,8.1789,446800.0],["2021-12-27",8.1924,8.1924,8.0315,8.1655,641100.0],["2021-12-28",8.132,8.2326,8.0851,8.1454,506600.0],["2021-12-29",8.1454,8.1454,8.0382,8.1119,432300.0],["2021-12-30",8.0846,8.2687,8.0301,8.1733,737600.0],["2021-12-31",8.1528,8.2142,8.1119,8.1733,585200.0],["2022-01-03",8.1733,8.4255,8.146,8.2687,697900.0],["2022-01-04",8.3437,8.4255,8.2823,8.3028,403000.0],["2022-01-05",8.3641,8.3778,8.2142,8.2414,490600.0],["2022-01-06",8.2278,8.33,8.2278,8.2823,327900.0],["2022-01-07",8.3028,8.3369,8.2619,8.3164,394800.0],["2022-01-10",8.3164,8.33,8.2142,8.2482,398700.0],["2022-01-11",8.2073,8.33,8.1869,8.3164,450200.0],["2022-01-12",8.3437,8.3709,8.2551,8.296,342400.0],["2022-01-13",8.3028,8.4118,8.296,8.3505,484700.0],["2022-01-14",8.3096,8.3573,8.2346,8.3573,441600.0],["2022-01-18",8.3505,8.4596,8.3096,8.3164,606000.0],["2022-01-19",8.3573,8.4459,8.1733,8.1733,549700.0],["2022-01-20",8.146,8.2482,8.0233,8.0301,460800.0],["2022-01-21",7.996,8.1187,7.9006,7.9279,645100.0],["2022-01-24",7.8461,7.9824,7.5734,7.9006,954800.0],["2022-01-25",7.7983,8.0097,7.7438,7.9688,690100.0],["2022-01-26",8.0097,8.146,7.7847,7.8733,690600.0],["2022-01-27",7.9619,8.0028,7.7983,7.8665,682200.0],["2022-01-28",7.8597,8.0301,7.7438,8.0233,834300.0],["2022-01-31",7.9688,8.1119,7.9551,8.1051,546200.0],["2022-02-01",8.0846,8.1324,7.9688,8.0983,419400.0],["2022-02-02",8.0846,8.1324,7.9619,8.0301,416800.0],["2022-02-03",7.9551,8.0233,7.8597,7.8665,416300.0],["2022-02-04",7.8256,7.9483,7.7506,7.9142,541700.0],["2022-02-07",7.9074,8.0301,7.8801,7.9006,337000.0],["2022-02-08",7.9347,7.9756,7.9142,7.9279,369200.0],["2022-02-09",7.9892,8.0983,7.9892,8.0165,362800.0],["2022-02-10",7.9688,8.0642,7.8597,7.9279,796800.0],["2022-02-11",8.1528,8.3096,7.812,7.8665,1192700.0],["2022-02-14",7.8597,7.9279,7.6893,7.7779,701400.0],["2022-02-15",7.8529,8.0233,7.8188,7.996,1187400.0],["2022-02-16",8.0165,8.1051,7.9824,8.0574,639500.0],["2022-02-17",8.0165,8.0846,7.9756,8.0301,791600.0],["2022-02-18",8.0233,8.0915,8.0028,8.0233,708600.0],["2022-02-22",7.9619,7.9619,7.7165,7.8733,1326400.0],["2022-02-23",7.9415,7.9415,7.5802,7.5802,1368000.0],["2022-02-24",7.3825,7.6416,7.253,7.6143,949100.0],["2022-02-25",7.6688,7.8461,7.6688,7.7847,749400.0],["2022-02-28",7.6688,7.8392,7.6279,7.812,1326400.0],["2022-03-01",7.812,7.812,7.5529,7.662,683600.0],["2022-03-02",7.7234,7.8801,7.7234,7.8461,443000.0],["2022-03-03",7.8801,7.9006,7.737,7.8188,386700.0],["2022-03-04",7.737,7.7506,7.6484,7.7506,516400.0],["2022-03-07",7.7779,7.7779,7.5734,7.5734,1141200.0],["2022-03-08",7.6075,7.8392,7.587,7.6961,2006900.0],["2022-03-09",7.8324,7.8938,7.7711,7.7711,906400.0],["2022-03-10",7.6961,7.8256,7.6484,7.7983,603600.0],["2022-03-11",7.8801,7.9006,7.8256,7.8733,385100.0],["2022-03-14",7.9279,7.9824,7.7847,7.8733,663400.0],["2022-03-15",7.921,7.9756,7.8392,7.9415,912700.0],["2022-03-16",7.9824,8.1187,7.9551,8.1119,725100.0],["2022-03-17",8.0574,8.1255,8.0437,8.1187,542400.0],["2022-03-18",8.1324,8.146,8.0642,8.1392,811600.0],["2022-03-21",8.1119,8.1664,8.0846,8.146,625300.0],["2022-03-22",8.1664,8.221,8.146,8.2073,515600.0],["2022-03-23",8.1324,8.2073,8.1255,8.1392,273800.0],["2022-03-24",8.146,8.1664,8.0846,8.1664,383100.0],["2022-03-25",8.1664,8.3028,8.1596,8.3028,435100.0],["2022-03-28",8.296,8.3096,8.2073,8.2482,580500.0],["2022-03-29",8.3164,8.4255,8.2823,8.4118,461000.0],["2022-03-30",8.4049,8.4118,8.2386,8.2525,386300.0],["2022-03-31",8.2802,8.3426,8.2248,8.2248,391100.0],["2022-04-01",8.2802,8.3911,8.2525,8.3772,583800.0],["2022-04-04",8.3633,8.3841,8.2109,8.3841,529500.0],["2022-04-05",8.4049,8.4742,8.2733,8.2871,798500.0],["2022-04-06",8.2455,8.3218,8.1901,8.2386,808600.0],["2022-04-07",8.2386,8.2802,8.0585,8.0931,980900.0],["2022-04-08",8.0515,8.1416,7.9961,8.0723,574800.0],["2022-04-11",8.1416,8.197,8.0515,8.1555,623400.0],["2022-04-12",8.1693,8.4188,8.1693,8.3633,819300.0],["2022-04-13",8.4118,8.592,8.4118,8.5643,1019000.0],["2022-04-14",8.5712,8.7999,8.5158,8.7167,1000600.0],["2022-04-18",8.7306,8.7306,8.5643,8.6197,832700.0],["2022-04-19",8.6613,8.6821,8.3564,8.3633,874000.0],["2022-04-20",8.4673,8.6405,8.4673,8.5781,638300.0],["2022-04-21",8.6474,8.7098,8.5158,8.5296,803100.0],["2022-04-22",8.5019,8.5296,8.3426,8.3703,425000.0],["2022-04-25",8.3148,8.3148,8.1139,8.2941,526300.0],["2022-04-26",8.2525,8.301,8.1693,8.1763,519700.0],["2022-04-27",8.2109,8.3079,8.1555,8.204,434600.0],["2022-04-28",8.2594,8.4118,8.1693,8.3911,477000.0],["2022-04-29",8.3148,8.4257,7.8575,7.8922,729300.0],["2022-05-02",7.9268,7.9476,7.518,7.6635,988100.0],["2022-05-03",7.7051,7.913,7.6774,7.8783,773100.0],["2022-05-04",7.9476,8.1139,7.8575,8.0931,709100.0],["2022-05-05",8.0169,8.0515,7.8852,7.9753,596300.0],["2022-05-06",7.9337,8.003,7.7813,7.9268,675300.0],["2022-05-09",7.8506,7.8783,7.6289,7.6635,865000.0],["2022-05-10",7.7189,7.8783,7.5319,7.6912,1017000.0],["2022-05-11",7.6843,7.8298,7.6219,7.6427,739100.0],["2022-05-12",7.6011,7.6427,7.4556,7.6358,1048700.0],["2022-05-13",7.6843,7.8506,7.6427,7.8229,416800.0],["2022-05-16",7.7952,7.9268,7.7536,7.8783,300400.0],["2022-05-17",7.9476,8.0446,7.9268,8.0307,640100.0],["2022-05-18",8.0238,8.0238,7.7467,7.7744,594700.0],["2022-05-19",7.7051,7.7882,7.6081,7.615,597800.0],["2022-05-20",7.6843,7.6843,7.4764,7.6011,494400.0],["2022-05-23",7.6912,7.7674,7.6289,7.712,346700.0],["2022-05-24",7.7189,7.7328,7.5249,7.7051,444400.0],["2022-05-25",7.6497,7.8229,7.6497,7.7813,374300.0],["2022-05-26",7.8298,8.003,7.8298,7.9337,516600.0],["2022-05-27",7.9892,8.0585,7.9615,8.0307,309700.0],["2022-05-31",7.9615,8.0446,7.9407,8.01,460600.0],["2022-06-01",8.0793,8.107,7.906,8.0654,699200.0],["2022-06-02",8.0862,8.0862,7.9407,8.003,485700.0],["2022-06-03",7.9684,8.01,7.8991,7.9268,429200.0],["2022-06-06",7.9892,8.0307,7.9407,7.9684,576700.0],["2022-06-07",7.9268,7.9892,7.8714,7.9615,457500.0],["2022-06-08",7.9337,7.9337,7.8021,7.8437,316900.0],["2022-06-09",7.8506,7.8991,7.7605,7.7882,427200.0],["2022-06-10",7.6704,7.7397,7.5249,7.5526,358300.0],["2022-06-13",7.4279,7.4279,6.8459,6.8875,1223300.0],["2022-06-14",6.9152,6.9152,6.7073,6.8182,981700.0],["2022-06-15",6.839,6.9498,6.7073,6.832,636700.0],["2022-06-16",6.735,6.7419,6.5341,6.6311,1134400.0],["2022-06-17",6.6727,6.9775,6.638,6.9221,1452700.0],["2022-06-21",7.0538,7.2824,7.0053,7.1854,915600.0],["2022-06-22",7.13,7.3863,7.1092,7.3101,863100.0],["2022-06-23",7.3378,7.4903,7.3032,7.4903,738600.0],["2022-06-24",7.5041,7.7467,7.4903,7.6635,1080600.0],["2022-06-27",7.7259,7.7605,7.6081,7.6427,454000.0],["2022-06-28",7.7397,7.7882,7.5596,7.5873,753800.0],["2022-06-29",7.559,7.6651,7.4317,7.4742,480000.0],["2022-06-30",7.3469,7.5166,7.3044,7.4529,547100.0],["2022-07-01",7.4742,7.7146,7.4529,7.6721,705100.0],["2022-07-05",7.5944,7.6863,7.4247,7.6863,542500.0],["2022-07-06",7.7004,7.757,7.5024,7.5236,323700.0],["2022-07-07",7.5802,7.7004,7.5802,7.5802,324500.0],["2022-07-08",7.6014,7.6226,7.4954,7.5944,531800.0],["2022-07-11",7.5661,7.6156,7.5237,7.5661,328900.0],["2022-07-12",7.5519,7.6721,7.4954,7.5449,367700.0],["2022-07-13",7.5095,7.6368,7.4671,7.6226,458300.0],["2022-07-14",7.4812,7.5307,7.3822,7.4671,528500.0],["2022-07-15",7.6156,7.6721,7.4247,7.6297,495200.0],["2022-07-18",7.6651,7.7004,7.5731,7.6297,524900.0],["2022-07-19",7.6863,7.9196,7.6863,7.8913,437000.0],["2022-07-20",7.8913,7.9621,7.8136,7.9267,462900.0],["2022-07-21",7.8418,7.9691,7.7782,7.955,300800.0],["2022-07-22",8.0257,8.0398,7.8418,7.9126,480100.0],["2022-07-25",7.955,8.0116,7.9126,7.9974,332500.0],["2022-07-26",8.0186,8.1318,7.9833,8.0469,534700.0],["2022-07-27",8.0964,8.2166,8.0611,8.1813,749900.0],["2022-07-28",8.1883,8.3651,8.1459,8.358,861800.0],["2022-07-29",8.4288,8.6126,8.3722,8.4005,664800.0],["2022-08-01",8.3722,8.3793,8.2308,8.3015,724500.0],["2022-08-02",8.252,8.252,7.9974,8.0045,813600.0],["2022-08-03",8.0893,8.1388,8.0045,8.0469,405500.0],["2022-08-04",8.054,8.1318,8.0116,8.1035,387900.0],["2022-08-05",8.0469,8.1176,8.0398,8.0823,261100.0],["2022-08-08",8.153,8.3298,8.0893,8.1247,1204700.0],["2022-08-09",8.1388,8.1671,8.054,8.0964,412700.0],["2022-08-10",8.1883,8.2308,8.0823,8.1106,487700.0],["2022-08-11",8.16,8.1813,8.1106,8.1247,425900.0],["2022-08-12",8.1954,8.2237,8.1318,8.1671,936700.0],["2022-08-15",8.153,8.1601,8.1035,8.1601,485700.0],["2022-08-16",8.16,8.1742,8.1106,8.1742,683100.0],["2022-08-17",8.1035,8.1176,8.0257,8.0681,395200.0],["2022-08-18",8.1106,8.1388,8.0611,8.1176,257200.0],["2022-08-19",8.0611,8.0893,7.9621,8.0681,355200.0],["2022-08-22",7.9833,7.9833,7.8913,7.955,309500.0],["2022-08-23",7.9196,8.0045,7.9196,7.9691,293200.0],["2022-08-24",7.9903,8.0681,7.9621,8.0398,274000.0],["2022-08-25",8.0964,8.1318,8.0398,8.1318,241600.0],["2022-08-26",8.2025,8.2378,8.054,8.0681,396600.0],["2022-08-29",7.9762,8.0893,7.9408,8.0752,475300.0],["2022-08-30",8.1035,8.1318,7.8418,7.8913,471300.0],["2022-08-31",7.9267,7.9762,7.7994,7.8206,428700.0],["2022-09-01",7.8065,7.8065,7.5731,7.6863,533900.0],["2022-09-02",7.7782,7.8348,7.6368,7.6863,376700.0],["2022-09-06",7.7146,7.7287,7.5802,7.6721,320000.0],["2022-09-07",7.6226,7.7499,7.5731,7.7429,357100.0],["2022-09-08",7.6721,7.7216,7.559,7.6721,388000.0],["2022-09-09",7.7146,7.856,7.7004,7.8348,267300.0],["2022-09-12",7.9055,8.0328,7.8984,8.0328,335300.0],["2022-09-13",7.7216,7.8631,7.7004,7.7216,660800.0],["2022-09-14",7.7216,7.8206,7.7075,7.7924,319500.0],["2022-09-15",7.7994,7.9621,7.7429,7.757,526800.0],["2022-09-16",7.6934,7.8984,7.658,7.8418,1317900.0],["2022-09-19",7.7499,7.955,7.7499,7.9479,468600.0],["2022-09-20",7.8631,7.9903,7.8277,7.955,741400.0],["2022-09-21",8.0186,8.0398,7.8701,7.8984,414800.0],["2022-09-22",7.8772,7.8984,7.6368,7.6792,424400.0],["2022-09-23",7.5944,7.5944,7.2125,7.3257,760900.0],["2022-09-26",7.3115,7.3681,6.8943,6.9014,878700.0],["2022-09-27",6.9933,7.0782,6.7458,6.8307,898800.0],["2022-09-28",6.958,6.9721,6.8095,6.8943,845300.0],["2022-09-29",6.8219,6.8364,6.2932,6.3657,1512100.0],["2022-09-30",6.4236,6.6191,6.3874,6.4888,2089100.0],["2022-10-03",6.8291,6.8291,6.2788,6.6264,1950000.0],["2022-10-04",6.735,7.1478,6.735,7.0536,2741700.0],["2022-10-05",6.945,6.945,6.6409,6.9016,1052200.0],["2022-10-06",6.8581,6.9233,6.6336,6.7278,1314100.0],["2022-10-07",6.706,6.8436,6.6119,6.6843,1289100.0],["2022-10-10",6.6988,6.7712,6.5684,6.6191,948000.0],["2022-10-11",6.6336,6.9088,6.525,6.8654,1032400.0],["2022-10-12",6.8509,6.9305,6.7278,6.8436,688500.0],["2022-10-13",6.735,7.0681,6.6481,7.0464,833700.0],["2022-10-14",7.0609,7.1623,6.8219,6.8509,508500.0],["2022-10-17",7.0464,7.1912,6.9957,7.1043,753600.0],["2022-10-18",7.2419,7.365,7.1623,7.2057,1042500.0],["2022-10-19",7.0826,7.1116,7.0174,7.0681,382200.0],["2022-10-20",7.0971,7.1405,6.9016,6.9233,535000.0],["2022-10-21",6.9885,7.0247,6.8871,7.0102,517700.0],["2022-10-24",7.0971,7.1333,6.9812,7.0899,389300.0],["2022-10-25",7.1188,7.3723,7.0754,7.3361,1132200.0],["2022-10-26",7.4013,7.5026,7.3216,7.4085,647900.0],["2022-10-27",7.5171,7.633,7.4592,7.4882,649900.0],["2022-10-28",7.4882,7.814,7.4085,7.6909,813300.0],["2022-10-31",7.604,7.7706,7.5895,7.7271,938000.0],["2022-11-01",7.8358,7.9227,7.7054,7.9227,1045200.0],["2022-11-02",7.8647,7.9951,7.7199,7.7344,975700.0],["2022-11-03",7.6185,7.7054,7.4664,7.662,405100.0],["2022-11-04",7.7778,7.9299,7.6547,7.7923,616700.0],["2022-11-07",7.9299,7.9372,7.7416,7.8285,425300.0],["2022-11-08",7.8792,7.9227,7.7271,7.872,423500.0],["2022-11-09",7.8213,7.9806,7.7489,7.7778,409400.0],["2022-11-10",8.0603,8.1761,8.0168,8.1327,651500.0],["2022-11-11",8.1182,8.2558,8.0313,8.0603,688500.0],["2022-11-14",8.0458,8.0458,7.8213,7.8285,841100.0],["2022-11-15",7.9516,7.9951,7.8503,7.9734,792100.0],["2022-11-16",7.9299,8.0241,7.872,7.9372,813100.0],["2022-11-17",7.8213,7.872,7.7416,7.843,476100.0],["2022-11-18",7.9516,7.9951,7.8358,7.9806,479100.0],["2022-11-21",7.9734,8.0168,7.9154,7.9806,402100.0],["2022-11-22",8.0096,8.0458,7.9444,8.0168,820700.0],["2022-11-23",8.0241,8.0458,7.9299,7.9589,613800.0],["2022-11-25",8.0023,8.111,7.9806,8.0748,153700.0],["2022-11-28",7.9734,8.0241,7.9299,7.9661,791100.0],["2022-11-29",7.9661,7.9806,7.901,7.9516,473800.0],["2022-11-30",7.9299,8.0458,7.814,8.0385,991300.0],["2022-12-01",8.1037,8.1617,7.9082,7.9227,3127700.0],["2022-12-02",7.8285,7.9444,7.7996,7.9299,1095000.0],["2022-12-05",7.8792,7.8937,7.7489,7.7561,502900.0],["2022-12-06",7.7489,7.7851,7.4737,7.633,955200.0],["2022-12-07",7.633,7.7344,7.5751,7.6692,629200.0],["2022-12-08",7.7199,7.7634,7.6547,7.6837,373900.0],["2022-12-09",7.633,7.7054,7.5895,7.6258,410600.0],["2022-12-12",7.633,7.6402,7.5171,7.5968,821600.0],["2022-12-13",7.6982,7.8647,7.6258,7.6402,707000.0],["2022-12-14",7.6113,7.6837,7.5171,7.5823,632900.0],["2022-12-15",7.4592,7.5026,7.3795,7.3868,596200.0],["2022-12-16",7.2781,7.365,7.2275,7.2999,1316700.0],["2022-12-19",7.3216,7.4375,7.2999,7.3795,768800.0],["2022-12-20",7.365,7.4085,7.2999,7.3868,933200.0],["2022-12-21",7.5026,7.604,7.4664,7.5533,540000.0],["2022-12-22",7.4954,7.4954,7.3578,7.4592,449400.0],["2022-12-23",7.4737,7.5244,7.4592,7.5026,253700.0],["2022-12-27",7.5099,7.5099,7.4157,7.4375,421600.0],["2022-12-28",7.452,7.4809,7.2564,7.2637,626300.0],["2022-12-29",7.3897,7.4638,7.3007,7.4341,725800.0],["2022-12-30",7.3526,7.4712,7.3081,7.4415,993600.0],["2023-01-03",7.5453,7.6565,7.4564,7.575,763800.0],["2023-01-04",7.6639,7.7751,7.6639,7.7232,554100.0],["2023-01-05",7.6639,7.7158,7.6268,7.6565,364400.0],["2023-01-06",7.7306,7.7899,7.6787,7.7528,356600.0],["2023-01-09",7.8196,7.8492,7.7528,7.7603,429000.0],["2023-01-10",7.7677,7.9011,7.7603,7.8863,352900.0],["2023-01-11",7.9307,7.9826,7.9233,7.9752,348300.0],["2023-01-12",8.0345,8.1605,7.9974,8.1234,548400.0],["2023-01-13",8.0716,8.1827,8.0493,8.1753,535100.0],["2023-01-17",8.1901,8.3013,8.116,8.1457,586900.0],["2023-01-18",8.1383,8.205,8.0197,8.0493,502700.0],["2023-01-19",7.9678,8.0345,7.9456,8.0197,491100.0],["2023-01-20",8.0493,8.116,7.953,8.116,543200.0],["2023-01-23",8.0938,8.1901,8.0567,8.1605,365800.0],["2023-01-24",8.1605,8.1753,7.9678,8.0641,319000.0],["2023-01-25",8.0419,8.1457,8.0048,8.1309,335500.0],["2023-01-26",8.1531,8.1827,8.1234,8.1531,367100.0],["2023-01-27",8.1753,8.242,8.1234,8.2124,429900.0],["2023-01-30",8.1901,8.2124,8.079,8.116,422700.0],["2023-01-31",8.1531,8.3013,8.116,8.3013,1217800.0],["2023-02-01",8.2717,8.4347,8.2272,8.3977,793100.0],["2023-02-02",8.4422,8.5014,8.3977,8.494,859400.0],["2023-02-03",8.3977,8.4792,8.331,8.4718,955100.0],["2023-02-06",8.4125,8.4125,8.1605,8.1901,526100.0],["2023-02-07",8.1531,8.3458,8.1383,8.2569,998200.0],["2023-02-08",8.1976,8.2494,8.0641,8.116,454000.0],["2023-02-09",8.1605,8.1901,7.9085,7.9233,624100.0],["2023-02-10",8.205,8.4051,8.0864,8.3903,989400.0],["2023-02-13",8.3754,8.6349,8.3087,8.62,1533700.0],["2023-02-14",8.62,8.6349,8.4125,8.494,626800.0],["2023-02-15",8.4199,8.5385,8.3754,8.5014,431500.0],["2023-02-16",8.3754,8.5682,8.3458,8.5237,703500.0],["2023-02-17",8.5682,8.5978,8.4644,8.583,626100.0],["2023-02-21",8.494,8.5237,8.3903,8.3977,703900.0],["2023-02-22",8.4273,8.4718,8.331,8.3532,721100.0],["2023-02-23",8.3903,8.4792,8.3458,8.4422,537400.0],["2023-02-24",8.368,8.4496,8.331,8.4199,638600.0],["2023-02-27",8.4866,8.5682,8.4273,8.457,985100.0],["2023-02-28",8.4496,8.5014,8.368,8.3754,538800.0],["2023-03-01",8.331,8.3532,8.1679,8.2272,874800.0],["2023-03-02",8.1531,8.1976,8.0716,8.1753,516600.0],["2023-03-03",8.1901,8.3013,8.1605,8.2494,353100.0],["2023-03-06",8.2643,8.3458,8.2198,8.2865,385800.0],["2023-03-07",8.2939,8.3087,8.1457,8.1531,478200.0],["2023-03-08",8.1827,8.1902,7.9159,8.0345,520600.0],["2023-03-09",8.0419,8.0716,7.6936,7.701,908000.0],["2023-03-10",7.6639,7.6787,7.3081,7.3452,901000.0],["2023-03-13",7.2266,7.2266,6.8931,7.1154,2300900.0],["2023-03-14",7.36,7.4045,7.0339,7.1377,1733400.0],["2023-03-15",7.0191,7.0339,6.7004,6.8041,1755900.0],["2023-03-16",6.73,6.9449,6.6633,6.856,1497800.0],["2023-03-17",6.7967,6.8412,6.6262,6.6633,1828000.0],["2023-03-20",6.73,6.856,6.6855,6.7819,1229000.0],["2023-03-21",6.9227,7.071,6.9153,7.0117,1062800.0],["2023-03-22",7.0117,7.0413,6.8115,6.8115,1680000.0],["2023-03-23",6.8486,6.9301,6.5892,6.6188,1014400.0],["2023-03-24",6.5373,6.8412,6.4928,6.8338,1186800.0],["2023-03-27",6.9598,7.0339,6.9005,6.9227,1102000.0],["2023-03-28",6.9153,7.0487,6.856,6.9524,807300.0],["2023-03-29",7.0117,7.0635,6.9449,7.0339,1029200.0],["2023-03-30",7.0719,7.1326,6.9883,7.0263,578800.0],["2023-03-31",7.0871,7.1934,7.0491,7.1782,1041000.0],["2023-04-03",7.1934,7.2466,7.0643,7.1023,662000.0],["2023-04-04",7.1478,7.1782,6.9275,6.9807,1053400.0],["2023-04-05",6.9048,6.9807,6.882,6.9503,1236200.0],["2023-04-06",6.9731,7.0111,6.92,6.9655,724100.0],["2023-04-10",6.9579,6.9807,6.6617,6.844,2392000.0],["2023-04-11",6.844,6.9124,6.7149,6.8364,910400.0],["2023-04-12",6.9124,6.9275,6.7832,6.844,703900.0],["2023-04-13",6.8136,6.92,6.7452,6.8972,800100.0],["2023-04-14",6.9503,6.9959,6.768,6.8516,521000.0],["2023-04-17",6.844,7.1023,6.7984,7.0643,779300.0],["2023-04-18",7.0263,7.0643,6.8288,6.9048,719300.0],["2023-04-19",6.8668,7.0795,6.8364,7.0339,581700.0],["2023-04-20",6.9655,7.0491,6.9275,7.0415,595400.0],["2023-04-21",7.0339,7.0415,6.9351,7.0263,504600.0],["2023-04-24",6.9959,7.0263,6.9048,6.9731,440800.0],["2023-04-25",6.9048,6.9503,6.7376,6.7756,1001300.0],["2023-04-26",6.7376,6.9427,6.7376,6.7984,804900.0],["2023-04-27",6.8136,7.0111,6.7984,6.9883,620900.0],["2023-04-28",6.882,7.163,6.8592,7.1023,821800.0],["2023-05-01",7.1099,7.1934,6.9807,7.0415,831100.0],["2023-05-02",7.0415,7.0795,6.7149,6.9275,1062600.0],["2023-05-03",6.9503,7.1023,6.9351,6.9427,863800.0],["2023-05-04",6.92,6.9655,6.7908,6.8668,989000.0],["2023-05-05",7.0263,7.1099,6.9351,7.0567,600300.0],["2023-05-08",7.1023,7.125,6.9503,7.0035,562700.0],["2023-05-09",6.9427,7.0339,6.92,6.9883,427200.0],["2023-05-10",7.0491,7.0643,6.9351,6.9807,470400.0],["2023-05-11",6.9427,7.0263,6.882,7.0263,405400.0],["2023-05-12",7.0263,7.0643,6.9503,7.0187,419500.0],["2023-05-15",7.0643,7.1554,7.0415,7.0795,583600.0],["2023-05-16",7.0871,7.0947,6.9731,6.9807,333000.0],["2023-05-17",7.0339,7.239,7.0111,7.2162,513800.0],["2023-05-18",7.1934,7.3757,7.1858,7.3453,316100.0],["2023-05-19",7.4213,7.4365,7.2618,7.3073,571400.0],["2023-05-22",7.3225,7.4289,7.2922,7.3909,550600.0],["2023-05-23",7.3605,7.5732,7.3605,7.4289,628100.0],["2023-05-24",7.3529,7.3985,7.2238,7.2466,712400.0],["2023-05-25",7.1934,7.2314,7.0415,7.1402,501600.0],["2023-05-26",7.1174,7.3149,7.0567,7.277,510900.0],["2023-05-30",7.3073,7.3985,7.2618,7.3301,642900.0],["2023-05-31",7.2922,7.3301,7.2314,7.239,904700.0],["2023-06-01",7.277,7.3377,7.1934,7.3225,668800.0],["2023-06-02",7.4289,7.6796,7.4213,7.6568,753700.0],["2023-06-05",7.6036,7.634,7.5048,7.5656,527300.0],["2023-06-06",7.52,7.8467,7.5124,7.8011,568300.0],["2023-06-07",7.8239,8.0062,7.8239,7.9758,657900.0],["2023-06-08",7.9606,8.029,7.8467,8.0214,680700.0],["2023-06-09",7.9834,7.9986,7.8846,7.9834,475100.0],["2023-06-12",7.991,8.0897,7.9378,8.0669,685800.0],["2023-06-13",8.0897,8.1125,8.029,8.0594,716300.0],["2023-06-14",8.0669,8.1201,7.9378,8.029,694700.0],["2023-06-15",7.9682,8.1733,7.9682,8.1657,586700.0],["2023-06-16",8.2113,8.2265,8.0821,8.1125,1007700.0],["2023-06-20",8.0973,8.1049,7.9986,8.0594,450200.0],["2023-06-21",8.0594,8.1885,7.9986,8.1505,610600.0],["2023-06-22",8.0973,8.1049,7.9378,7.953,498800.0],["2023-06-23",7.8695,7.8998,7.7859,7.8315,1128100.0],["2023-06-26",7.8467,8.029,7.8467,7.991,736100.0],["2023-06-27",8.0062,8.1353,7.9454,8.1201,402400.0],["2023-06-28",8.1125,8.2037,8.029,8.1961,456200.0],["2023-06-29",8.2194,8.328,8.1573,8.328,494900.0],["2023-06-30",8.4134,8.4367,8.328,8.4212,656900.0],["2023-07-03",8.3746,8.4988,8.3746,8.491,428200.0],["2023-07-05",8.4677,8.4677,8.3047,8.3591,571100.0],["2023-07-06",8.2815,8.2815,8.0486,8.2349,547800.0],["2023-07-07",8.2582,8.4134,8.2582,8.3591,429000.0],["2023-07-10",8.3513,8.5143,8.3513,8.491,567700.0],["2023-07-11",8.5298,8.623,8.491,8.5842,477000.0],["2023-07-12",8.7316,8.7471,8.4755,8.4833,1791300.0],["2023-07-13",8.5221,8.623,8.4988,8.6074,1631800.0],["2023-07-14",8.6385,8.685,8.5298,8.6773,933700.0],["2023-07-17",8.6773,8.8248,8.6385,8.7239,841000.0],["2023-07-18",8.7394,8.9179,8.7394,8.9179,724600.0],["2023-07-19",8.9257,9.0964,8.9179,9.0964,743800.0],["2023-07-20",9.0964,9.1352,8.9257,9.0033,985000.0],["2023-07-21",9.0576,9.0809,8.7937,8.8015,521100.0],["2023-07-24",8.8946,8.9722,8.7704,8.8403,737200.0],["2023-07-25",8.8248,8.8868,8.7394,8.8015,572300.0],["2023-07-26",8.7937,8.9334,8.7937,8.9024,488900.0],["2023-07-27",8.6385,8.9101,8.4988,8.5686,1108000.0],["2023-07-28",8.6462,8.8015,8.5686,8.7549,1238300.0],["2023-07-31",8.7471,8.7859,8.4444,8.5298,809700.0],["2023-08-01",8.5298,8.5376,8.3435,8.4367,549900.0],["2023-08-02",8.3513,8.4444,8.328,8.3668,516600.0],["2023-08-03",8.3435,8.4212,8.2504,8.3668,444400.0],["2023-08-04",8.4056,8.5298,8.4056,8.4444,383400.0],["2023-08-07",8.4755,8.5531,8.4367,8.5143,305400.0],["2023-08-08",8.4056,8.5143,8.3435,8.4988,291000.0],["2023-08-09",8.4755,8.5298,8.4056,8.4212,341900.0],["2023-08-10",8.4522,8.491,8.328,8.3513,367200.0],["2023-08-11",8.3668,8.3901,8.3358,8.3591,339300.0],["2023-08-14",8.3513,8.3513,8.2426,8.2504,384600.0],["2023-08-15",8.2271,8.2426,8.1185,8.1417,386400.0],["2023-08-16",8.165,8.2038,8.0176,8.0176,579500.0],["2023-08-17",8.0331,8.0719,7.8934,7.9011,448700.0],["2023-08-18",7.8391,8.0486,7.777,8.0253,753200.0],["2023-08-21",7.9943,8.0564,7.9477,7.9943,1011400.0],["2023-08-22",8.0331,8.0719,7.94,7.9555,468100.0],["2023-08-23",7.9555,8.1495,7.9555,8.1417,317700.0],["2023-08-24",8.0952,8.2271,8.0797,8.1262,491900.0],["2023-08-25",8.1573,8.2194,8.0564,8.134,265300.0],["2023-08-28",8.1573,8.3824,8.1573,8.3591,284500.0],["2023-08-29",8.3435,8.5065,8.3125,8.4833,306300.0],["2023-08-30",8.4755,8.4988,8.4444,8.4755,328900.0],["2023-08-31",8.491,8.5221,8.4755,8.5065,718900.0],["2023-09-01",8.5376,8.623,8.5065,8.5376,407900.0],["2023-09-05",8.5065,8.5376,8.2815,8.2815,404500.0],["2023-09-06",8.2815,8.328,8.2116,8.2582,340600.0],["2023-09-07",8.2582,8.4522,8.2582,8.3979,527500.0],["2023-09-08",8.4056,8.5143,8.3668,8.4522,251400.0],["2023-09-11",8.5065,8.5531,8.4677,8.5143,327000.0],["2023-09-12",8.4833,8.5609,8.4056,8.4367,293000.0],["2023-09-13",8.4134,8.46,8.328,8.3435,489400.0],["2023-09-14",8.4444,8.491,8.4134,8.4289,367200.0],["2023-09-15",8.3591,8.46,8.328,8.4522,735400.0],["2023-09-18",8.4677,8.4833,8.3824,8.3979,468600.0],["2023-09-19",8.4134,8.5143,8.3513,8.3746,377000.0],["2023-09-20",8.46,8.491,8.3668,8.3668,403000.0],["2023-09-21",8.3203,8.3203,8.0564,8.0797,458400.0],["2023-09-22",8.1185,8.2426,8.0719,8.2116,645400.0],["2023-09-25",8.134,8.2815,8.1262,8.2038,563000.0],["2023-09-26",8.134,8.2349,8.0409,8.0486,577600.0],["2023-09-27",8.0874,8.1185,7.9167,7.9555,741100.0],["2023-09-28",7.9952,8.1857,7.9793,8.146,506600.0],["2023-09-29",8.2095,8.2572,8.1222,8.146,504800.0],["2023-10-02",8.0984,8.1143,7.8443,7.8761,552200.0],["2023-10-03",7.8284,7.8681,7.6299,7.7252,486800.0],["2023-10-04",7.7173,7.7729,7.5506,7.6935,586400.0],["2023-10-05",7.6458,7.9237,7.6379,7.8602,635400.0],["2023-10-06",7.7808,7.8602,7.6935,7.7173,1703800.0],["2023-10-09",7.6935,7.9237,7.6696,7.8999,456200.0],["2023-10-10",7.884,8.0111,7.8364,7.9714,620300.0],["2023-10-11",8.019,8.1937,8.019,8.1857,441200.0],["2023-10-12",8.1619,8.1619,8.0111,8.0428,504300.0],["2023-10-13",8.1222,8.1222,7.8443,7.8443,362400.0],["2023-10-16",7.9555,8.0111,7.8523,7.9158,534100.0],["2023-10-17",7.8602,8.0269,7.8602,7.9952,687500.0],["2023-10-18",7.9078,7.9317,7.757,7.7808,544200.0],["2023-10-19",7.757,7.7808,7.5744,7.5823,495000.0],["2023-10-20",7.6141,7.6935,7.3521,7.36,1699500.0],["2023-10-23",7.3362,7.3759,7.2409,7.2568,738200.0],["2023-10-24",7.3124,7.4076,7.2727,7.3044,611900.0],["2023-10-25",7.2965,7.3521,7.2092,7.2647,525400.0],["2023-10-26",7.5426,7.6855,7.2647,7.5982,939100.0],["2023-10-27",7.6061,7.7173,7.4632,7.5506,709300.0],["2023-10-30",7.6379,7.9237,7.6379,7.9078,1573200.0],["2023-10-31",7.9872,8.0984,7.8443,8.0269,1214700.0],["2023-11-01",8.0349,8.146,7.9158,8.1301,701700.0],["2023-11-02",8.1857,8.3445,8.1857,8.3366,700700.0],["2023-11-03",8.4715,8.5589,8.4001,8.4477,562500.0],["2023-11-06",8.4477,8.4715,8.3207,8.3366,349400.0],["2023-11-07",8.3128,8.3525,8.2334,8.3445,316400.0],["2023-11-08",8.3366,8.3525,8.2413,8.2731,610400.0],["2023-11-09",8.3525,8.3683,8.1778,8.2175,484100.0],["2023-11-10",8.2889,8.3286,8.2175,8.2969,356200.0],["2023-11-13",8.2334,8.281,8.2095,8.2572,215900.0],["2023-11-14",8.5351,8.94,8.5033,8.932,1309600.0],["2023-11-15",8.8526,9.0591,8.7733,9.0511,1051800.0],["2023-11-16",9.0511,9.0591,8.6065,8.6145,775600.0],["2023-11-17",8.7336,8.7971,8.6065,8.7494,952000.0],["2023-11-20",8.7812,8.8844,8.7256,8.7971,690000.0],["2023-11-21",8.7653,8.813,8.7177,8.7177,283400.0],["2023-11-22",8.805,8.8368,8.7256,8.7415,416300.0],["2023-11-24",8.7653,8.9082,8.7336,8.7733,276500.0],["2023-11-27",8.7415,8.7812,8.67,8.7256,774900.0],["2023-11-28",8.7018,8.7018,8.6145,8.67,1251900.0],["2023-11-29",8.7891,8.94,8.7891,8.8844,1055700.0],["2023-11-30",8.8844,8.9638,8.8526,8.9003,768100.0],["2023-12-01",8.9003,9.1147,8.8526,9.1147,604500.0],["2023-12-04",9.0273,9.1544,9.0273,9.067,442400.0],["2023-12-05",9.0114,9.1226,8.94,8.9717,362400.0],["2023-12-06",9.0273,9.1067,8.7336,8.7494,661200.0],["2023-12-07",8.7733,8.8923,8.7097,8.8844,467300.0],["2023-12-08",8.8606,8.9717,8.8447,8.9082,339100.0],["2023-12-11",8.8765,8.9876,8.8685,8.9479,578500.0],["2023-12-12",8.9717,9.0353,8.9003,8.9241,735500.0],["2023-12-13",8.9797,9.2734,8.8606,9.2179,662400.0],["2023-12-14",9.3131,9.464,9.0988,9.202,1294200.0],["2023-12-15",9.202,9.202,8.9717,9.0432,1441100.0],["2023-12-18",9.075,9.1861,9.0114,9.0988,713000.0],["2023-12-19",9.1147,9.2814,9.1147,9.2417,636700.0],["2023-12-20",9.2258,9.4719,9.1941,9.2655,922000.0],["2023-12-21",9.329,9.4005,9.2734,9.4005,522600.0],["2023-12-22",9.4243,9.4878,9.337,9.3767,459300.0],["2023-12-26",9.4322,9.5275,9.3925,9.4878,342400.0],["2023-12-27",9.4719,9.5037,9.4243,9.464,541300.0],["2023-12-28",9.4154,9.5045,9.3911,9.4316,557500.0],["2023-12-29",9.4478,9.4478,9.3021,9.3183,643200.0],["2024-01-02",9.2373,9.3588,9.1725,9.2049,1305400.0],["2024-01-03",9.1321,9.213,9.0106,9.0916,693200.0],["2024-01-04",9.1078,9.1806,9.0673,9.0916,464200.0],["2024-01-05",9.0592,9.2535,9.0268,9.1483,496700.0],["2024-01-08",9.1645,9.2778,9.1159,9.2616,617400.0],["2024-01-09",9.1483,9.1968,9.0511,9.1321,2163500.0],["2024-01-10",9.1725,9.3345,9.1725,9.3345,745900.0],["2024-01-11",9.3021,9.3021,9.124,9.1564,585100.0],["2024-01-12",9.2778,9.3102,9.1078,9.1321,467900.0],["2024-01-16",9.0592,9.0997,8.9702,9.0835,758700.0],["2024-01-17",8.9297,9.0916,8.9297,9.0511,561400.0],["2024-01-18",9.0835,9.1806,8.9863,9.1725,627100.0],["2024-01-19",9.2778,9.294,9.0997,9.2535,630800.0],["2024-01-22",9.3264,9.3992,9.2373,9.2859,360600.0],["2024-01-23",9.3264,9.3911,9.2535,9.3021,345700.0],["2024-01-24",9.3911,9.3911,9.1887,9.1968,342600.0],["2024-01-25",9.3183,9.3749,9.1564,9.2616,659400.0],["2024-01-26",9.3264,9.3668,9.2859,9.3102,332500.0],["2024-01-29",9.294,9.3992,9.2697,9.3588,391900.0],["2024-01-30",9.3264,9.3668,9.213,9.2373,494000.0],["2024-01-31",9.2211,9.2616,8.8487,8.8487,670400.0],["2024-02-01",8.8973,9.0025,8.7435,8.9621,703500.0],["2024-02-02",8.8163,8.8325,8.7192,8.7354,533200.0],["2024-02-05",8.6463,8.8001,8.5492,8.7435,1144400.0],["2024-02-06",8.7192,8.792,8.6544,8.7192,505500.0],["2024-02-07",8.7111,8.7111,8.4439,8.5654,1158900.0],["2024-02-08",8.4601,8.7678,8.4358,8.6382,1246500.0],["2024-02-09",8.5411,8.6706,8.4439,8.6382,1166800.0],["2024-02-12",8.6139,8.7273,8.6139,8.6139,971100.0],["2024-02-13",8.4034,8.4196,8.1768,8.2415,921300.0],["2024-02-14",8.3549,8.4844,8.3306,8.452,749400.0],["2024-02-15",8.5087,8.792,8.5087,8.7192,801800.0],["2024-02-16",8.622,8.7354,8.5654,8.6625,594200.0],["2024-02-20",8.5735,8.6382,8.5087,8.5249,577200.0],["2024-02-21",8.5006,8.5735,8.4601,8.5654,488100.0],["2024-02-22",8.5573,8.5977,8.5087,8.5816,475100.0],["2024-02-23",8.5977,8.6706,8.5411,8.5896,374400.0],["2024-02-26",8.533,8.6787,8.5006,8.5249,721200.0],["2024-02-27",8.5897,8.6301,8.4358,8.5006,403200.0],["2024-02-28",8.452,8.5168,8.3954,8.4601,352700.0],["2024-02-29",8.5735,8.784,8.5492,8.7516,1154600.0],["2024-03-01",8.7678,8.8244,8.6787,8.7678,896600.0],["2024-03-04",8.7354,8.7354,8.622,8.6463,823200.0],["2024-03-05",8.6625,8.7678,8.6625,8.7111,655700.0],["2024-03-06",8.7839,8.792,8.6868,8.7273,406500.0],["2024-03-07",8.7354,8.8568,8.7354,8.8244,606300.0],["2024-03-08",8.8973,8.9944,8.8163,8.8568,562000.0],["2024-03-11",8.8406,8.9297,8.8163,8.8811,359400.0],["2024-03-12",8.8892,8.954,8.8244,8.9459,438600.0],["2024-03-13",8.9297,9.0025,8.8487,8.8811,824000.0],["2024-03-14",8.8568,8.8811,8.7111,8.7516,580100.0],["2024-03-15",8.6949,8.9297,8.6949,8.9135,1045800.0],["2024-03-18",8.8811,8.9216,8.8082,8.8244,497900.0],["2024-03-19",8.8001,8.873,8.7678,8.8487,430400.0],["2024-03-20",8.8487,9.0997,8.8244,9.043,452000.0],["2024-03-21",9.0511,9.1645,9.0349,9.1402,625100.0],["2024-03-22",9.1483,9.1725,8.9216,8.9459,435300.0],["2024-03-25",9.0106,9.0754,8.9378,8.954,409300.0],["2024-03-26",9.043,9.043,8.8163,8.8487,470100.0],["2024-03-27",8.9231,9.072,8.8653,9.072,515800.0],["2024-03-28",9.0637,9.2126,9.0637,9.2043,528800.0],["2024-04-01",9.2043,9.2043,9.0058,9.0389,651700.0],["2024-04-02",8.9645,9.0389,8.8653,8.9645,658000.0],["2024-04-03",8.9397,9.0472,8.8983,8.9976,415600.0],["2024-04-04",9.0968,9.1216,8.9066,8.9149,405100.0],["2024-04-05",8.8983,9.0141,8.8322,8.981,654900.0],["2024-04-08",9.0224,9.0472,8.948,8.948,290100.0],["2024-04-09",8.9728,9.1216,8.9149,9.1051,576900.0],["2024-04-10",8.8735,8.948,8.6089,8.642,898500.0],["2024-04-11",8.7081,8.8239,8.6337,8.7991,587400.0],["2024-04-12",8.7412,8.8074,8.6833,8.6916,340400.0],["2024-04-15",8.7412,8.7991,8.5262,8.5924,576300.0],["2024-04-16",8.5262,8.5758,8.4435,8.4848,658800.0],["2024-04-17",8.5262,8.5593,8.4435,8.4766,682700.0],["2024-04-18",8.5179,8.5924,8.4848,8.5262,469000.0],["2024-04-19",8.5262,8.675,8.5179,8.6668,473400.0],["2024-04-22",8.7164,8.7577,8.6668,8.6999,287400.0],["2024-04-23",8.6585,8.8239,8.6585,8.8156,333200.0],["2024-04-24",8.7412,8.7577,8.6254,8.6833,742600.0],["2024-04-25",8.6833,9.072,8.6833,8.9314,1281800.0],["2024-04-26",8.9149,9.1382,8.9149,9.0968,670700.0],["2024-04-29",9.163,9.2209,8.9893,9.0224,665500.0],["2024-04-30",8.9645,9.0472,8.8735,8.8735,741700.0],["2024-05-01",8.9149,9.163,8.9149,9.0141,458300.0],["2024-05-02",9.1051,9.163,9.0141,9.1216,544800.0],["2024-05-03",9.2539,9.3201,9.0968,9.1382,344400.0],["2024-05-06",9.2209,9.2622,9.1795,9.2209,284100.0],["2024-05-07",9.2209,9.2705,9.1051,9.1051,481200.0],["2024-05-08",9.0307,9.2126,9.0307,9.1878,280500.0],["2024-05-09",9.1878,9.2539,9.1795,9.2209,298500.0],["2024-05-10",9.2539,9.2953,9.2043,9.2787,289800.0],["2024-05-13",9.3201,9.3532,9.2209,9.2705,305500.0],["2024-05-14",9.3366,9.3863,9.287,9.3366,376200.0],["2024-05-15",9.4193,9.4359,9.3036,9.3863,405700.0],["2024-05-16",9.3366,9.4359,9.3366,9.4359,425300.0],["2024-05-17",9.4607,9.5434,9.3945,9.5268,410300.0],["2024-05-20",9.5268,9.5517,9.378,9.3945,323200.0],["2024-05-21",9.378,9.4193,9.3532,9.4111,442800.0],["2024-05-22",9.4111,9.4359,9.2787,9.3118,285800.0],["2024-05-23",9.3118,9.3118,9.1134,9.1382,384500.0],["2024-05-24",9.196,9.196,9.0968,9.1216,431600.0],["2024-05-28",9.1795,9.2126,9.0389,9.0637,462300.0],["2024-05-29",8.948,8.9562,8.8239,8.8983,520500.0],["2024-05-30",8.9893,9.0968,8.9728,9.0803,346200.0],["2024-05-31",9.1382,9.2622,9.0968,9.2457,641700.0],["2024-06-03",9.3201,9.3284,9.2457,9.2953,506500.0],["2024-06-04",9.2209,9.2787,9.0968,9.0968,535700.0],["2024-06-05",9.1382,9.196,9.0803,9.1547,476100.0],["2024-06-06",9.1051,9.1795,9.0389,9.0389,450300.0],["2024-06-07",8.9314,8.9976,8.9149,8.9562,421200.0],["2024-06-10",8.8983,9.0307,8.8901,8.9645,268500.0],["2024-06-11",8.8818,8.948,8.8653,8.8735,484600.0],["2024-06-12",9.1051,9.2209,9.0224,9.1299,628000.0],["2024-06-13",9.072,9.1216,9.0058,9.1051,281500.0],["2024-06-14",9.0141,9.0803,8.9893,9.072,366700.0],["2024-06-17",9.072,9.2291,9.072,9.2291,429700.0],["2024-06-18",9.2126,9.2539,9.1216,9.2043,476400.0],["2024-06-20",9.2457,9.287,9.1878,9.2291,415600.0],["2024-06-21",9.2291,9.2787,9.1878,9.2622,942100.0],["2024-06-24",9.2953,9.3532,9.2705,9.3201,633800.0],["2024-06-25",9.378,9.378,9.2787,9.3449,543400.0],["2024-06-26",9.2622,9.4524,9.2622,9.4276,496600.0],["2024-06-27",9.4111,9.4359,9.2457,9.3284,529200.0],["2024-06-28",9.4212,9.5394,9.3959,9.531,1450100.0],["2024-07-01",9.5225,9.5732,9.2862,9.3706,607200.0],["2024-07-02",9.3959,9.5394,9.3875,9.5225,358600.0],["2024-07-03",9.5479,9.5647,9.4297,9.4297,244100.0],["2024-07-05",9.4043,9.5056,9.3706,9.4634,390200.0],["2024-07-08",9.531,9.5901,9.4972,9.5141,393300.0],["2024-07-09",9.5056,9.5816,9.4888,9.5732,388200.0],["2024-07-10",9.5816,9.6407,9.5394,9.6407,667000.0],["2024-07-11",9.7083,9.8518,9.6492,9.8518,662200.0],["2024-07-12",9.9446,10.0628,9.8687,9.9024,854200.0],["2024-07-15",9.9615,10.029,9.8771,9.9784,690600.0],["2024-07-16",10.0206,10.1726,9.97,10.1388,739200.0],["2024-07-17",10.029,10.2739,10.029,10.2232,665300.0],["2024-07-18",10.1472,10.3245,10.1472,10.2063,623000.0],["2024-07-19",10.2907,10.4258,10.2063,10.2823,657000.0],["2024-07-22",10.3414,10.3414,10.2063,10.2317,538600.0],["2024-07-23",10.181,10.4849,10.181,10.333,1235000.0],["2024-07-24",10.2485,10.2485,9.9531,9.9953,1220300.0],["2024-07-25",10.333,10.5356,10.0966,10.2485,1308700.0],["2024-07-26",10.3583,10.3583,10.1388,10.2992,518700.0],["2024-07-29",10.3667,10.4343,10.2317,10.2485,637200.0],["2024-07-30",10.3076,10.4258,10.257,10.333,787400.0],["2024-07-31",10.3667,10.4005,10.1304,10.1304,853600.0],["2024-08-01",10.1557,10.1894,9.9362,10.0206,796100.0],["2024-08-02",9.818,10.0459,9.7589,9.9362,668800.0],["2024-08-05",9.5816,9.7167,9.3875,9.5985,755100.0],["2024-08-06",9.607,9.7927,9.5394,9.6576,659900.0],["2024-08-07",9.8096,9.8771,9.7083,9.7673,624800.0],["2024-08-08",9.8349,9.8687,9.7589,9.8518,348700.0],["2024-08-09",9.8855,9.8855,9.7842,9.8518,325400.0],["2024-08-12",9.9109,9.9109,9.6576,9.7167,464800.0],["2024-08-13",9.8011,9.8264,9.7251,9.8264,496800.0],["2024-08-14",9.8349,9.894,9.7589,9.8687,565300.0],["2024-08-15",10.029,10.029,9.8349,9.9531,578100.0],["2024-08-16",9.9193,9.9953,9.9193,9.9446,315500.0],["2024-08-19",9.9868,9.9953,9.9024,9.97,396700.0],["2024-08-20",9.9615,9.9615,9.818,9.9109,308700.0],["2024-08-21",9.9868,9.9868,9.8771,9.9362,427200.0],["2024-08-22",9.9615,10.0459,9.9531,9.9615,333000.0],["2024-08-23",9.9953,10.1726,9.9953,10.1388,363100.0],["2024-08-26",10.1726,10.2654,10.1641,10.2232,439800.0],["2024-08-27",10.1641,10.2401,10.1557,10.2232,455400.0],["2024-08-28",10.1726,10.2654,10.1135,10.1726,376800.0],["2024-08-29",10.2401,10.3583,10.1894,10.2907,602700.0],["2024-08-30",10.333,10.4343,10.3076,10.4343,990600.0],["2024-09-03",10.3245,10.4258,10.3161,10.3921,987900.0],["2024-09-04",10.3498,10.3583,10.1472,10.1557,495600.0],["2024-09-05",10.2232,10.2739,10.0881,10.1304,472600.0],["2024-09-06",10.1219,10.1472,10.0037,10.0459,390700.0],["2024-09-09",10.0544,10.0966,9.9953,10.0544,286700.0],["2024-09-10",10.0375,10.1388,10.0375,10.1304,374400.0],["2024-09-11",10.0544,10.0966,9.9277,10.0375,380200.0],["2024-09-12",10.0628,10.181,10.0459,10.1726,412900.0],["2024-09-13",10.257,10.3245,10.181,10.2992,789000.0],["2024-09-16",10.3414,10.3414,10.1388,10.2063,706200.0],["2024-09-17",10.2907,10.2992,10.1641,10.1979,1150700.0],["2024-09-18",10.1894,10.2992,10.1304,10.1979,654600.0],["2024-09-19",10.2992,10.3161,10.181,10.3161,1050900.0],["2024-09-20",10.2148,10.2317,10.0966,10.1388,4326600.0],["2024-09-23",10.2063,10.2232,10.1304,10.1641,421200.0],["2024-09-24",10.1557,10.1979,10.1304,10.1472,633000.0],["2024-09-25",10.1557,10.1557,10.0122,10.0206,825300.0],["2024-09-26",10.1219,10.1219,10.029,10.0375,644000.0],["2024-09-27",10.1219,10.1304,9.9953,10.029,1001200.0],["2024-09-30",10.0118,10.0204,9.8999,9.986,733800.0],["2024-10-01",9.9688,9.9688,9.7191,9.7536,992800.0],["2024-10-02",9.7191,9.8311,9.6675,9.7277,635100.0],["2024-10-03",9.7364,9.7364,9.6331,9.7019,829000.0],["2024-10-04",9.8052,9.8138,9.6761,9.7708,900500.0],["2024-10-07",9.7277,9.7708,9.5728,9.6072,856700.0],["2024-10-08",9.6503,9.6589,9.4953,9.5384,969500.0],["2024-10-09",9.547,9.59,9.4867,9.5125,691800.0],["2024-10-10",9.4437,9.5039,9.4178,9.4695,429400.0],["2024-10-11",9.4953,9.5986,9.4953,9.5986,657100.0],["2024-10-14",9.5986,9.6933,9.5556,9.6589,594200.0],["2024-10-15",9.6675,9.788,9.6589,9.6761,838600.0],["2024-10-16",9.7277,9.7708,9.6847,9.6933,722400.0],["2024-10-17",9.7277,9.7364,9.6244,9.6331,721000.0],["2024-10-18",9.6589,9.6847,9.5986,9.6331,526200.0],["2024-10-21",9.6158,9.6158,9.4264,9.4351,778500.0],["2024-10-22",9.4351,9.4609,9.392,9.4264,471900.0],["2024-10-23",9.3834,9.4953,9.3662,9.4437,797100.0],["2024-10-24",9.5642,9.8224,9.4609,9.7966,930600.0],["2024-10-25",9.7966,9.8827,9.6847,9.7105,775900.0],["2024-10-28",9.7277,9.7536,9.6847,9.7191,620600.0],["2024-10-29",9.6503,9.6761,9.6072,9.6675,594000.0],["2024-10-30",9.6675,9.8741,9.6675,9.8224,602900.0],["2024-10-31",9.7794,9.8913,9.7105,9.8224,1093500.0],["2024-11-01",9.8483,9.9774,9.7536,9.9344,2648800.0],["2024-11-04",9.9257,9.9516,9.7019,9.7536,693800.0],["2024-11-05",9.7364,9.7536,9.6417,9.745,608700.0],["2024-11-06",10.0204,10.184,9.6933,10.0118,1168900.0],["2024-11-07",9.9602,10.0979,9.9602,10.0377,550000.0],["2024-11-08",10.0721,10.2012,10.0549,10.1237,557100.0],["2024-11-11",10.184,10.2959,10.1496,10.2701,542400.0],["2024-11-12",10.1668,10.2012,9.986,9.986,521600.0],["2024-11-13",10.0549,10.1151,9.9946,10.0377,454600.0],["2024-11-14",10.0549,10.1582,10.0549,10.0721,605300.0],["2024-11-15",10.1496,10.1754,9.986,10.0204,365000.0],["2024-11-18",10.0204,10.0807,10.0032,10.0118,424100.0],["2024-11-19",9.9344,10.029,9.9171,10.0204,426900.0],["2024-11-20",10.0118,10.0635,9.9085,9.9946,319700.0],["2024-11-21",10.0118,10.1496,10.0032,10.1151,345000.0],["2024-11-22",10.184,10.227,10.0463,10.0721,1281800.0],["2024-11-25",10.141,10.2012,10.0807,10.0893,969300.0],["2024-11-26",10.0721,10.2701,10.0549,10.2098,990900.0],["2024-11-27",10.2615,10.3562,10.2357,10.2443,463800.0],["2024-11-29",10.2959,10.339,10.2098,10.2098,351600.0],["2024-12-02",10.2098,10.3131,10.1496,10.2615,419800.0],["2024-12-03",10.2615,10.3045,10.1324,10.141,752400.0],["2024-12-04",10.1237,10.2184,10.0979,10.1237,545000.0],["2024-12-05",10.1151,10.2184,10.0549,10.1151,561700.0],["2024-12-06",10.1668,10.2012,10.1065,10.1582,444700.0],["2024-12-09",10.2184,10.3992,10.2184,10.2959,528900.0],["2024-12-10",10.2443,10.339,10.1582,10.2959,413900.0],["2024-12-11",10.3562,10.3734,10.2701,10.3217,472900.0],["2024-12-12",10.2873,10.4164,10.2787,10.3131,572200.0],["2024-12-13",10.2787,10.2873,10.1065,10.1926,740000.0],["2024-12-16",10.1754,10.3045,10.141,10.1926,592300.0],["2024-12-17",10.1754,10.2701,10.0032,10.0549,706700.0],["2024-12-18",10.0979,10.1237,9.6761,9.7191,952000.0],["2024-12-19",9.7966,9.8741,9.59,9.6417,683900.0],["2024-12-20",9.4953,9.8741,9.4953,9.8224,1367500.0],["2024-12-23",9.7794,9.7966,9.6675,9.7191,588000.0],["2024-12-24",9.745,9.8569,9.6933,9.8569,411800.0],["2024-12-26",9.8655,9.8827,9.7708,9.8224,521800.0],["2024-12-27",9.7708,9.8827,9.7019,9.7277,543000.0],["2024-12-30",9.6933,9.7364,9.5814,9.6933,1054400.0],["2024-12-31",9.7548,9.8867,9.7285,9.8339,793900.0],["2025-01-02",9.8339,9.913,9.746,9.7988,564500.0],["2025-01-03",9.8076,9.9482,9.7988,9.9218,344400.0],["2025-01-06",9.9218,9.9482,9.79,9.79,621800.0],["2025-01-07",9.7812,9.8515,9.7021,9.746,969500.0],["2025-01-08",9.7285,9.7988,9.6054,9.6933,542300.0],["2025-01-10",9.5527,9.5791,9.4297,9.5,898300.0],["2025-01-13",9.4297,9.5176,9.3594,9.5,560200.0],["2025-01-14",9.4824,9.6757,9.4824,9.6494,751500.0],["2025-01-15",9.8515,9.8691,9.6845,9.7197,776000.0],["2025-01-16",9.7109,9.8427,9.7109,9.79,463100.0],["2025-01-17",9.8603,9.8867,9.79,9.8163,360200.0],["2025-01-21",9.8427,9.8867,9.7812,9.8779,424700.0],["2025-01-22",9.8251,9.8603,9.6757,9.6933,444200.0],["2025-01-23",9.6757,9.7373,9.6669,9.7021,485900.0],["2025-01-24",9.6757,9.7812,9.6757,9.7197,327300.0],["2025-01-27",9.7285,9.9218,9.7285,9.8603,386400.0],["2025-01-28",9.8251,9.9657,9.8251,9.8691,422700.0],["2025-01-29",9.8427,9.913,9.6669,9.7197,356500.0],["2025-01-30",9.8339,9.9394,9.79,9.9042,460800.0],["2025-01-31",9.8691,9.957,9.8076,9.8515,513000.0],["2025-02-03",9.6845,9.8163,9.6582,9.7285,1516400.0],["2025-02-04",9.6845,9.9218,9.5879,9.8954,597600.0],["2025-02-05",9.9657,10.0273,9.8515,9.8867,525100.0],["2025-02-06",9.8251,10.3085,9.8251,10.3085,881000.0],["2025-02-07",10.2206,10.4139,10.1591,10.3612,674500.0],["2025-02-10",10.4139,10.4139,10.2118,10.3788,655600.0],["2025-02-11",10.2909,10.3612,10.2645,10.3348,463600.0],["2025-02-12",10.1591,10.2997,10.0273,10.1239,560000.0],["2025-02-13",10.1679,10.1679,10.0712,10.1415,554500.0],["2025-02-14",10.1591,10.2206,10.1151,10.2118,368500.0],["2025-02-18",10.1767,10.3085,10.1767,10.2645,365400.0],["2025-02-19",10.203,10.2558,10.1503,10.247,351000.0],["2025-02-20",10.2118,10.2821,10.1767,10.247,334500.0],["2025-02-21",10.3788,10.3788,10.1415,10.1679,398900.0],["2025-02-24",10.2118,10.2821,10.1327,10.1942,332400.0],["2025-02-25",10.2294,10.3436,10.2118,10.247,597900.0],["2025-02-26",10.2382,10.3348,10.1942,10.247,482400.0],["2025-02-27",10.203,10.2997,10.1942,10.2558,386500.0],["2025-02-28",10.2733,10.4491,10.2294,10.4315,603000.0],["2025-03-03",10.3964,10.4315,10.2909,10.3964,547000.0],["2025-03-04",10.2909,10.3612,10.1679,10.1767,565100.0],["2025-03-05",10.1064,10.2821,10.1064,10.2294,458800.0],["2025-03-06",10.1767,10.3085,10.1767,10.2997,481500.0],["2025-03-07",10.3261,10.4227,10.2645,10.2997,686100.0],["2025-03-10",10.247,10.4403,10.1942,10.2821,563700.0],["2025-03-11",10.3348,10.3348,9.9745,10.036,690700.0],["2025-03-12",10.1151,10.1503,9.9745,10.1151,464500.0],["2025-03-13",10.1415,10.2645,10.0185,10.0185,351200.0],["2025-03-14",10.1239,10.247,10.0712,10.247,294900.0],["2025-03-17",10.1151,10.2294,10.1151,10.1854,411600.0],["2025-03-18",10.1767,10.247,10.1591,10.2382,395000.0],["2025-03-19",10.2645,10.2909,10.1591,10.247,500200.0],["2025-03-20",10.1942,10.3261,10.1942,10.2558,303200.0],["2025-03-21",10.2118,10.247,10.0273,10.0976,1255600.0],["2025-03-24",10.1327,10.247,10.0448,10.2118,507700.0],["2025-03-25",10.2382,10.2382,10.0976,10.1679,357000.0],["2025-03-26",10.1503,10.1942,10.0888,10.1503,373600.0],["2025-03-27",10.1591,10.2294,10.08,10.1503,391000.0],["2025-03-28",10.1767,10.1942,10.0009,10.0888,642500.0],["2025-03-31",10.0439,10.2771,10.0439,10.2323,622800.0],["2025-04-01",10.1964,10.3488,10.1605,10.2233,502200.0],["2025-04-02",10.1605,10.2771,10.1246,10.2233,454200.0],["2025-04-03",9.9812,10.1964,9.9812,10.0529,559200.0],["2025-04-04",9.7749,9.8556,9.3534,9.5059,978200.0],["2025-04-07",9.1741,9.6673,8.8871,9.1023,1280300.0],["2025-04-08",9.3175,9.4521,8.8961,8.9768,992500.0],["2025-04-09",8.8602,9.5148,8.6808,9.4162,1569400.0],["2025-04-10",9.3175,9.3175,8.8064,8.9588,1416600.0],["2025-04-11",8.9319,8.9499,8.6898,8.8423,744600.0],["2025-04-14",8.8512,9.1472,8.8512,9.0575,1292100.0],["2025-04-15",9.0754,9.2727,9.0306,9.0664,744700.0],["2025-04-16",9.0844,9.1203,8.9768,9.0395,670000.0],["2025-04-17",9.0485,9.2279,9.0485,9.192,598600.0],["2025-04-21",9.1023,9.1023,8.905,8.9678,704700.0],["2025-04-22",9.0664,9.1292,8.9409,9.1203,966600.0],["2025-04-23",9.2458,9.3445,9.1292,9.1651,937400.0],["2025-04-24",8.9678,9.2189,8.9678,9.192,1509300.0],["2025-04-25",9.192,9.2637,9.0037,9.1651,1002700.0],["2025-04-28",9.1382,9.3624,9.1382,9.3086,699200.0],["2025-04-29",9.2637,9.4072,9.2458,9.3893,1776500.0],["2025-04-30",9.2368,9.4252,9.192,9.3624,656700.0],["2025-05-01",9.3624,9.479,9.3355,9.4072,492400.0],["2025-05-02",9.5059,9.5328,9.4252,9.461,485700.0],["2025-05-05",9.4521,9.4521,9.2996,9.3175,585400.0],["2025-05-06",9.2637,9.3265,9.192,9.2817,395800.0],["2025-05-07",9.3355,9.3983,9.2817,9.3265,517900.0],["2025-05-08",9.3534,9.4521,9.3445,9.3624,333500.0],["2025-05-09",9.4072,9.4072,9.2906,9.3445,660800.0],["2025-05-12",9.5507,9.6135,9.3534,9.5686,689500.0],["2025-05-13",9.6314,9.6852,9.5776,9.6583,437800.0],["2025-05-14",9.6404,9.6494,9.5148,9.5328,512600.0],["2025-05-15",9.5507,9.6404,9.5328,9.5866,361900.0],["2025-05-16",9.5955,9.6583,9.5059,9.5507,551900.0],["2025-05-19",9.461,9.5328,9.4252,9.5238,471900.0],["2025-05-20",9.479,9.5328,9.4252,9.4341,518100.0],["2025-05-21",9.4162,9.4252,9.1023,9.1292,638300.0],["2025-05-22",9.1113,9.2727,8.9947,9.1741,907500.0],["2025-05-23",9.0485,9.2817,9.0395,9.2368,961600.0],["2025-05-27",9.3086,9.3803,9.2279,9.3803,441800.0],["2025-05-28",9.3355,9.4072,9.3175,9.3983,533000.0],["2025-05-29",9.4252,9.47,9.3714,9.4252,434500.0],["2025-05-30",9.4162,9.4969,9.3445,9.4341,1004800.0],["2025-06-02",9.3983,9.4252,9.2727,9.3086,698000.0],["2025-06-03",9.2996,9.479,9.2458,9.4252,572400.0],["2025-06-04",9.3714,9.4431,9.3086,9.3624,390400.0],["2025-06-05",9.3624,9.4521,9.3355,9.4341,746500.0],["2025-06-06",9.4879,9.5507,9.4431,9.5417,644600.0],["2025-06-09",9.5417,9.6763,9.5417,9.5955,483600.0],["2025-06-10",9.6135,9.739,9.5776,9.6942,426200.0],["2025-06-11",9.7211,9.757,9.6314,9.6494,495300.0],["2025-06-12",9.6225,9.7121,9.5686,9.6852,359600.0],["2025-06-13",9.6045,9.6404,9.4521,9.5059,728300.0],["2025-06-16",9.5597,9.5955,9.47,9.5148,1191700.0],["2025-06-17",9.4521,9.4879,9.3893,9.4072,559600.0],["2025-06-18",9.4162,9.5866,9.4072,9.5059,502400.0],["2025-06-20",9.5507,9.5776,9.4431,9.4879,919600.0],["2025-06-23",9.4521,9.6583,9.4252,9.6494,717600.0],["2025-06-24",9.7211,9.748,9.6404,9.6583,591500.0],["2025-06-25",9.6583,9.7121,9.6225,9.6225,637700.0],["2025-06-26",9.6135,9.7301,9.5866,9.7301,810700.0],["2025-06-27",9.757,9.8018,9.7121,9.748,1533200.0],["2025-06-30",9.8671,9.9038,9.7572,9.8488,1056000.0],["2025-07-01",9.7846,10.087,9.7755,9.9496,981200.0],["2025-07-02",9.9496,10.1328,9.9312,10.087,846600.0],["2025-07-03",10.1145,10.1694,10.0595,10.1053,278800.0],["2025-07-07",10.0778,10.1694,9.9862,9.9954,1092800.0],["2025-07-08",9.9954,10.142,9.9954,10.0961,458600.0],["2025-07-09",10.1328,10.1878,10.1053,10.1603,607400.0],["2025-07-10",10.1511,10.2885,10.1328,10.2336,623900.0],["2025-07-11",10.1511,10.2152,10.087,10.1969,1159000.0],["2025-07-14",10.1694,10.3343,10.1694,10.2519,1173800.0],["2025-07-15",10.2152,10.316,10.142,10.142,759800.0],["2025-07-16",10.2152,10.2611,10.1145,10.2519,1028200.0],["2025-07-17",10.2244,10.316,10.142,10.142,1656200.0],["2025-07-18",10.1878,10.2152,10.0687,10.0778,986100.0],["2025-07-21",10.1511,10.1786,10.0045,10.0045,921200.0],["2025-07-22",10.0137,10.1511,10.0137,10.0961,766700.0],["2025-07-23",10.1145,10.2061,10.0687,10.1694,684100.0],["2025-07-24",10.2061,10.4993,10.1969,10.2794,896700.0],["2025-07-25",10.2794,10.2977,10.087,10.2061,992500.0],["2025-07-28",10.2336,10.2611,10.1236,10.1236,687000.0],["2025-07-29",10.1786,10.2336,10.1053,10.2061,682700.0],["2025-07-30",10.2152,10.2427,10.032,10.1145,905300.0],["2025-07-31",10.0229,10.0778,9.9679,10.0045,799800.0],["2025-08-01",9.977,10.0595,9.9038,9.9587,755300.0],["2025-08-04",9.9587,10.142,9.9587,10.1145,959500.0],["2025-08-05",10.1236,10.1511,10.0045,10.0778,966300.0],["2025-08-06",10.0595,10.1145,9.9954,10.0687,658000.0],["2025-08-07",10.1053,10.1603,10.0503,10.1145,523500.0],["2025-08-08",10.1694,10.2061,10.1053,10.1694,397800.0],["2025-08-11",10.1694,10.2336,10.087,10.0961,439500.0],["2025-08-12",10.1603,10.2794,10.1511,10.2611,432100.0],["2025-08-13",10.2977,10.4076,10.2885,10.4076,527300.0],["2025-08-14",10.316,10.3527,10.2244,10.2885,376900.0],["2025-08-15",10.2977,10.316,10.2244,10.2336,439700.0],["2025-08-18",10.2336,10.2885,10.2061,10.2244,386000.0],["2025-08-19",10.2244,10.3802,10.2152,10.2794,486000.0],["2025-08-20",10.2977,10.3893,10.2794,10.3435,472400.0],["2025-08-21",10.2152,10.3069,10.2061,10.2244,449300.0],["2025-08-22",10.2794,10.5726,10.2794,10.5451,731100.0],["2025-08-25",10.5451,10.5817,10.4626,10.4718,293000.0],["2025-08-26",10.4443,10.5451,10.4443,10.5359,795800.0],["2025-08-27",10.5084,10.5817,10.5084,10.5359,324000.0],["2025-08-28",10.5817,10.5817,10.4809,10.5634,469900.0],["2025-08-29",10.5817,10.6642,10.5267,10.6458,572200.0],["2025-09-02",10.6,10.7008,10.5451,10.5909,697600.0],["2025-09-03",10.5451,10.6733,10.5359,10.6184,427300.0],["2025-09-04",10.655,10.7833,10.6367,10.7741,367200.0],["2025-09-05",10.8016,10.9207,10.7649,10.8199,621000.0],["2025-09-08",10.8016,10.8566,10.7466,10.7741,601000.0],["2025-09-09",10.7649,10.8566,10.7375,10.7466,561000.0],["2025-09-10",10.7466,10.8382,10.7283,10.7649,504600.0],["2025-09-11",10.7741,10.884,10.7191,10.7558,753000.0],["2025-09-12",10.7283,10.7558,10.6458,10.6458,458000.0],["2025-09-15",10.71,10.71,10.4901,10.5084,663600.0],["2025-09-16",10.5176,10.5542,10.4168,10.4443,1137700.0],["2025-09-17",10.4443,10.5634,10.3527,10.371,840700.0],["2025-09-18",10.3985,10.4351,10.3252,10.4168,690500.0],["2025-09-19",10.4534,10.4626,10.3527,10.3985,1119700.0],["2025-09-22",10.3802,10.4076,10.2885,10.3252,723900.0],["2025-09-23",10.316,10.4168,10.316,10.3343,615600.0],["2025-09-24",10.3069,10.3618,10.2794,10.3343,547600.0],["2025-09-25",10.3252,10.3527,10.2977,10.3343,506200.0],["2025-09-26",10.3435,10.5084,10.3252,10.4534,957900.0],["2025-09-29",10.4718,10.4718,10.3252,10.3343,911300.0],["2025-09-30",10.325,10.325,10.1567,10.2034,936700.0],["2025-10-01",10.166,10.2034,10.0538,10.1567,787400.0],["2025-10-02",10.1567,10.1847,9.9696,10.0164,606000.0],["2025-10-03",10.0351,10.1379,9.9696,9.979,513500.0],["2025-10-06",9.9696,9.9696,9.6797,9.6984,759000.0],["2025-10-07",9.7077,9.848,9.6797,9.8106,963300.0],["2025-10-08",9.82,9.9135,9.8013,9.8948,529300.0],["2025-10-09",9.8387,9.8761,9.7077,9.7639,744600.0],["2025-10-10",9.8013,9.8667,9.6797,9.7639,727200.0],["2025-10-13",9.7826,9.9603,9.7826,9.9416,531800.0],["2025-10-14",9.8854,10.1005,9.8854,10.0818,704600.0],["2025-10-15",10.0912,10.1754,10.0257,10.0351,695400.0],["2025-10-16",10.0351,10.0351,9.7826,9.8293,813500.0],["2025-10-17",9.848,9.979,9.7919,9.9603,524700.0],["2025-10-20",10.0164,10.1286,9.9696,10.1192,694700.0],["2025-10-21",10.1286,10.2876,10.0725,10.1941,722500.0],["2025-10-22",10.2689,10.3624,10.2034,10.2595,919500.0],["2025-10-23",10.3063,10.4933,9.9696,10.3156,1184700.0],["2025-10-24",10.3905,10.3905,10.2408,10.2969,1122200.0],["2025-10-27",10.2782,10.3156,10.1379,10.2221,954200.0],["2025-10-28",10.2221,10.2221,10.0164,10.0725,874600.0],["2025-10-29",9.9977,10.1567,9.9603,10.0444,823800.0],["2025-10-30",9.979,10.0257,9.8574,9.9135,935400.0],["2025-10-31",9.8667,9.9509,9.7826,9.8854,757300.0],["2025-11-03",9.8854,9.9135,9.7545,9.9041,673000.0],["2025-11-04",9.8761,10.0351,9.848,10.0257,662200.0],["2025-11-05",10.007,10.0538,9.9509,9.9977,393500.0],["2025-11-06",10.0164,10.0164,9.8106,9.82,469400.0],["2025-11-07",9.8387,9.9135,9.82,9.8948,715000.0],["2025-11-10",9.9041,9.9135,9.7732,9.8667,564400.0],["2025-11-11",9.8667,9.9696,9.8667,9.9603,620000.0],["2025-11-12",9.9603,9.9883,9.8854,9.9322,604100.0],["2025-11-13",9.8761,10.0257,9.8761,9.9883,602900.0],["2025-11-14",9.9977,10.0257,9.8948,10.007,550400.0],["2025-11-17",10.0257,10.0257,9.7358,9.7452,649100.0],["2025-11-18",9.7452,9.7919,9.6797,9.7545,538900.0],["2025-11-19",9.7545,9.82,9.7358,9.7826,537900.0],["2025-11-20",9.82,9.9041,9.7545,9.7732,522400.0],["2025-11-21",9.8106,10.0164,9.7639,9.9883,674300.0],["2025-11-24",10.0351,10.1005,9.9509,10.0912,838100.0],["2025-11-25",10.1005,10.4092,10.1005,10.3624,685000.0],["2025-11-26",10.3343,10.4559,10.2315,10.3624,645600.0],["2025-11-28",10.3998,10.4279,10.2782,10.3343,297400.0],["2025-12-01",10.2595,10.2876,10.1286,10.2221,1031500.0],["2025-12-02",10.2595,10.2595,10.1099,10.2408,913700.0],["2025-12-03",10.2315,10.3437,10.2128,10.3156,862800.0],["2025-12-04",10.3437,10.3437,10.1567,10.2408,941900.0],["2025-12-05",10.2128,10.2502,10.1379,10.166,631900.0],["2025-12-08",10.166,10.2315,10.0912,10.2128,899100.0],["2025-12-09",10.2315,10.3063,10.1941,10.2595,681700.0],["2025-12-10",10.2689,10.5307,10.2689,10.4372,611100.0],["2025-12-11",10.4653,10.6243,10.4279,10.6149,577500.0],["2025-12-12",10.6243,10.7365,10.6056,10.6336,707200.0],["2025-12-15",10.671,10.6897,10.5401,10.5962,1063000.0],["2025-12-16",10.6336,10.671,10.4746,10.484,699900.0],["2025-12-17",10.4746,10.7271,10.4746,10.6149,1025500.0],["2025-12-18",10.6523,10.7365,10.5495,10.6804,758000.0],["2025-12-19",10.6336,10.7271,10.5775,10.643,1772000.0],["2025-12-22",10.643,10.7365,10.6056,10.671,738400.0],["2025-12-23",10.643,10.671,10.5401,10.5588,402800.0],["2025-12-24",10.6243,10.6243,10.5401,10.6056,267400.0],["2025-12-26",10.6149,10.6523,10.5588,10.5962,363300.0],["2025-12-29",10.6149,10.6149,10.512,10.5588,615600.0],["2025-12-30",10.5775,10.6149,10.512,10.5775,565100.0],["2025-12-31",10.5966,10.6348,10.463,10.4916,594400.0],["2026-01-02",10.482,10.7016,10.4248,10.5966,555600.0],["2026-01-05",10.5775,10.6539,10.4916,10.5584,942300.0],["2026-01-06",10.5298,10.5393,10.3198,10.3961,1010900.0],["2026-01-07",10.3961,10.4248,10.0811,10.1575,1221700.0],["2026-01-08",10.1288,10.3293,10.1288,10.3007,847600.0],["2026-01-09",10.3484,10.463,10.3293,10.4534,853900.0],["2026-01-12",10.4343,10.5107,10.3388,10.482,608900.0],["2026-01-13",10.463,10.4916,10.2625,10.3388,458300.0],["2026-01-14",10.377,10.5298,10.3198,10.5202,646000.0],["2026-01-15",10.5011,10.6921,10.4439,10.6252,641200.0],["2026-01-16",10.5966,10.6921,10.5871,10.6825,546000.0],["2026-01-20",10.5584,10.6061,10.4534,10.568,681600.0],["2026-01-21",10.568,10.7207,10.5489,10.7016,505200.0],["2026-01-22",10.7303,10.8544,10.6921,10.7207,472300.0],["2026-01-23",10.6921,10.7016,10.5107,10.568,447800.0],["2026-01-26",10.5966,10.6252,10.4439,10.5871,446200.0],["2026-01-27",10.5584,10.6348,10.5298,10.6348,289900.0],["2026-01-28",10.6825,10.7971,10.5775,10.5775,522100.0],["2026-01-29",10.6443,10.7112,10.5489,10.6539,525800.0],["2026-01-30",10.5584,10.5584,10.2816,10.4725,929700.0],["2026-02-02",10.5011,10.5871,10.3675,10.4152,1014000.0],["2026-02-03",10.3961,10.5202,10.2338,10.377,739900.0],["2026-02-04",10.3866,10.5584,10.3675,10.5584,902100.0],["2026-02-05",10.3007,10.5298,9.852,9.8711,1699800.0],["2026-02-06",9.9474,10.0238,9.7183,9.8042,1403800.0],["2026-02-09",9.7565,9.8806,9.6992,9.8042,881100.0],["2026-02-10",9.8711,9.9283,9.8329,9.9093,557000.0],["2026-02-11",10.0906,10.1957,9.9856,10.0715,1451800.0],["2026-02-12",10.0906,10.1766,9.8138,9.8806,651000.0],["2026-02-13",9.9283,10.0047,9.7947,9.9093,519100.0],["2026-02-17",9.9188,10.0238,9.852,9.9761,444300.0],["2026-02-18",9.9474,10.0334,9.9283,9.9379,447700.0],["2026-02-19",9.8997,9.9856,9.852,9.9665,378700.0],["2026-02-20",9.9665,10.0429,9.9379,10.0047,404100.0],["2026-02-23",10.0238,10.0811,9.8806,9.8902,465800.0],["2026-02-24",9.8711,9.9093,9.8233,9.8329,540500.0],["2026-02-25",9.8711,9.9761,9.8329,9.9665,452300.0],["2026-02-26",9.9665,10.1097,9.8997,10.0525,385500.0],["2026-02-27",9.9665,10.0429,9.8997,9.8997,865500.0],["2026-03-02",9.7947,10.1002,9.7565,9.9952,554300.0],["2026-03-03",9.8329,9.9856,9.7852,9.8997,552400.0],["2026-03-04",9.9283,10.0143,9.8902,9.9379,453600.0],["2026-03-05",9.8806,9.9665,9.8329,9.8997,681700.0],["2026-03-06",9.7852,9.8233,9.6897,9.7756,686700.0],["2026-03-09",9.6897,9.7947,9.4415,9.7852,820400.0],["2026-03-10",9.7279,9.8138,9.661,9.7088,667400.0],["2026-03-11",9.642,9.747,9.5942,9.6992,766100.0],["2026-03-12",9.556,9.6897,9.5178,9.5942,814500.0],["2026-03-13",9.661,9.6897,9.5274,9.556,837700.0],["2026-03-16",9.6515,9.7279,9.5369,9.5369,715000.0],["2026-03-17",9.642,9.6992,9.5656,9.6038,930300.0],["2026-03-18",9.5274,9.6515,9.5083,9.5274,849500.0],["2026-03-19",9.5083,9.661,9.4988,9.5465,915000.0],["2026-03-20",9.5656,9.5656,9.3174,9.3269,2054600.0],["2026-03-23",9.4797,9.642,9.4033,9.4988,1082700.0],["2026-03-24",9.4988,9.6133,9.4224,9.451,864000.0],["2026-03-25",9.556,9.5847,9.4701,9.5369,670000.0],["2026-03-26",9.5083,9.5656,9.4701,9.4701,867300.0],["2026-03-27",9.4224,9.4319,9.2315,9.2315,1058600.0],["2026-03-30",9.3269,9.4319,9.241,9.4033,757900.0],["2026-03-31",9.5695,9.5988,9.4033,9.5499,1086100.0],["2026-04-01",9.5304,9.6086,9.4913,9.501,863900.0],["2026-04-02",9.4717,9.5792,9.3935,9.5597,594500.0],["2026-04-06",9.5108,9.6379,9.501,9.5597,633800.0],["2026-04-07",9.5499,9.5988,9.4326,9.4913,1431600.0],["2026-04-08",9.6281,9.7747,9.6183,9.7552,2168500.0],["2026-04-09",9.7161,9.8138,9.7161,9.7454,891500.0],["2026-04-10",9.765,9.8041,9.5792,9.6672,3636500.0],["2026-04-13",9.5988,9.9898,9.5304,9.98,2023200.0],["2026-04-14",10.0093,10.1071,9.9898,10.0973,735500.0],["2026-04-15",10.068,10.1559,10.0093,10.1168,838300.0],["2026-04-16",10.068,10.1168,9.9018,9.9116,758600.0],["2026-04-17",10.0191,10.1755,9.9409,10.1462,882700.0],["2026-04-20",10.0973,10.0973,9.9898,10.0582,1117000.0],["2026-04-21",10.0973,10.1168,9.9311,10.0191,813300.0],["2026-04-22",10.0484,10.1462,9.98,10.0191,1155300.0],["2026-04-23",10.068,10.2537,9.9898,10.2146,1000800.0],["2026-04-24",10.1559,10.195,10.0777,10.1071,814200.0],["2026-04-27",9.9995,10.1657,9.9995,10.1266,693000.0],["2026-04-28",10.2048,10.2439,10.1853,10.2439,491600.0],["2026-04-29",10.1755,10.2146,9.9898,10.0191,543000.0],["2026-04-30",10.0191,10.1462,10.0191,10.0484,424000.0],["2026-05-01",10.068,10.1266,9.98,10.1071,408200.0],["2026-05-04",10.0386,10.0973,9.9018,9.9409,593500.0],["2026-05-05",9.9898,10.1071,9.9311,10.0289,441500.0],["2026-05-06",10.1071,10.1266,10.0484,10.0582,473000.0],["2026-05-07",10.0484,10.0875,9.9702,10.0289,537800.0],["2026-05-08",10.0875,10.0973,9.9995,10.0289,416200.0],["2026-05-11",10.0093,10.0582,9.8334,9.8725,599100.0],["2026-05-12",9.8627,9.9116,9.8041,9.8334,708700.0],["2026-05-13",9.7943,9.8529,9.7747,9.8041,707400.0],["2026-05-14",9.8823,9.9214,9.7747,9.7845,1096800.0],["2026-05-15",9.7552,9.7552,9.6281,9.6672,914900.0],["2026-05-18",9.6477,9.8627,9.6477,9.765,561500.0],["2026-05-19",9.7259,9.7845,9.6672,9.7161,571200.0],["2026-05-20",9.7356,9.8334,9.6672,9.7845,596500.0],["2026-05-21",9.7161,9.8236,9.6868,9.7552,693800.0],["2026-05-22",9.7454,9.9116,9.7063,9.9018,996700.0],["2026-05-26",9.9409,9.9898,9.8725,9.9507,687600.0],["2026-05-27",9.9898,10.068,9.9507,10.0093,789500.0],["2026-05-28",9.9702,10.0289,9.9507,9.98,572600.0],["2026-05-29",9.9702,10.0484,9.9507,9.9898,819700.0],["2026-06-01",9.892,9.9214,9.7943,9.8725,1451800.0],["2026-06-02",9.8529,10.0289,9.8529,9.9605,573700.0],["2026-06-03",9.892,9.9214,9.7259,9.7747,1354200.0],["2026-06-04",9.8823,10.0093,9.8823,9.9409,574500.0],["2026-06-05",9.9702,10.0484,9.9311,9.9995,546900.0],["2026-06-08",10.0093,10.068,9.8725,9.8823,657000.0],["2026-06-09",10.0093,10.1755,9.9702,10.1657,1001400.0],["2026-06-10",10.2146,10.2146,10.068,10.0777,835400.0],["2026-06-11",10.1559,10.1559,9.8041,9.8725,673200.0],["2026-06-12",9.9214,9.9507,9.8529,9.9018,684600.0],["2026-06-15",9.9995,10.0289,9.8432,9.8823,848100.0],["2026-06-16",9.9409,10.0582,9.9311,10.0191,1207500.0],["2026-06-17",9.9898,10.1168,9.8334,9.8823,1349300.0],["2026-06-18",9.9311,10.0191,9.9018,9.9702,1486900.0],["2026-06-22",9.9214,10.0191,9.8823,9.9409,707900.0],["2026-06-23",9.9214,10.0289,9.9018,10.0093,984700.0],["2026-06-24",10.0289,10.1559,9.9898,9.9995,1133300.0],["2026-06-25",10.0093,10.1071,9.8823,9.9409,1013000.0],["2026-06-26",9.98,10.1462,9.8823,10.1462,3745900.0],["2026-06-29",10.0875,10.0875,9.8529,9.98,1159200.0],["2026-06-30",9.94,10.05,9.91,9.95,916300.0],["2026-07-01",9.93,10.06,9.93,9.98,843800.0],["2026-07-02",10.04,10.06,9.92,10.01,606500.0],["2026-07-06",10.02,10.08,9.74,9.75,1547703.303408],["2026-07-07",9.88,9.935,9.78,9.85,935087.35993],["2026-07-08",9.8,9.87,9.7,9.7,965342.207229],["2026-07-09",9.71,9.78,9.685,9.7,974162.795941],["2026-07-10",9.76,9.9,9.73,9.85,728026.241401],["2026-07-13",9.85,9.92,9.64,9.72,1447673.806302],["2026-07-14",9.81,9.895,9.685,9.83,1072315.865121],["2026-07-15",9.85,9.945,9.8,9.86,1064162.000297],["2026-07-16",9.92,10.205,9.905,10.17,816972.016686],["2026-07-17",10.15,10.32,9.96,10.04,896039.044272],["2026-07-20",9.98,10.01,9.76,9.84,1145099.105188],["2026-07-21",9.84,9.9,9.79,9.85,766136.183573],["2026-07-22",9.88,9.89,9.7,9.75,1043018.587039],["2026-07-23",9.6,9.77,9.43,9.54,1568683.773129],["2026-07-24",9.58,9.775,9.55,9.77,857998.944073],["2026-07-27",9.76,9.86,9.635,9.73,1186915.482665],["2026-07-28",9.75,9.885,9.675,9.86,2466151.25883],["2026-07-29",9.74,9.86,9.705,9.81,2148769.143614],["2026-07-30",9.85,9.88,9.63,9.7,1334335.983355],["2026-07-31",9.65,9.675,9.49,9.56,1269421.128929],["2026-08-03",9.59,9.77,9.59,9.66,1126433.906789],["2026-08-04",9.675,9.685,9.58,9.64,1121671.356101],["2026-08-05",9.67,9.67,9.38,9.48,1320638.848613],["2026-08-06",9.48,9.61,9.38,9.54,1960823.984044],["2026-08-07",9.56,9.825,9.53,9.76,1323284.314902],["2026-08-10",9.71,9.755,9.58,9.625,264463.552867],["2026-08-11",9.68,9.95,9.67,9.92,1396488.348894],["2026-08-12",9.89,9.99,9.845,9.86,1243237.336281],["2026-08-13",9.93,10.08,9.88,10.04,1131272.262702],["2026-08-14",10.04,10.59,9.94,9.98,806165.78258],["2026-08-17",9.95,9.99,9.87,9.88,729652.188941],["2026-08-18",9.98,9.98,9.84,9.91,1067697.321865],["2026-08-19",10,10.24,9.99,10.1,1126512.141315],["2026-08-20",10.05,10.14,9.955,9.98,795499.749265],["2026-08-21",10.01,10.015,9.91,9.92,689940.479845],["2026-08-24",9.96,10.045,9.96,10.02,709255.751692],["2026-08-25",10.01,10.01,9.905,9.97,549386.123841],["2026-08-26",10.01,10.02,9.85,9.86,670845.722815],["2026-08-27",9.8,9.93,9.78,9.83,657830.672497],["2026-08-28",9.85,9.89,9.795,9.82,665040.333966],["2026-08-31",9.78,9.885,9.76,9.8,882252.988015],["2026-09-01",9.78,9.83,9.64,9.69,1361918.407091],["2026-09-02",9.74,9.875,9.71,9.81,944616.905351],["2026-09-03",9.95,9.96,9.74,9.82,1274911.732945],["2026-09-04",9.76,9.905,9.75,9.83,745135.341842],["2026-09-08",9.78,9.83,9.71,9.78,899086.491918],["2026-09-09",9.8,9.89,9.75,9.79,973486.474064],["2026-09-10",9.78,9.9105,9.61,9.67,1095000.446933],["2026-09-11",9.74,9.74,9.575,9.61,974607.251315],["2026-09-14",9.62,9.7,9.55,9.62,1124030.694134],["2026-09-15",9.58,9.665,9.55,9.57,1318034.556263],["2026-09-16",9.57,9.68,9.475,9.52,1575202.421488],["2026-09-17",9.6,9.66,9.535,9.54,1314661.363598],["2026-09-18",9.5,9.52,9.42,9.43,2870041.145969],["2026-09-21",9.49,9.5749,9.42,9.45,1174209.76921],["2026-09-22",9.49,9.55,9.41,9.41,907587.321664]]}