{"t":"LAND","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-01-29",8.3638,8.5458,8.2258,8.2755,890200.0],["2013-01-30",8.2755,8.3748,8.1365,8.2203,348100.0],["2013-01-31",8.2203,8.27,7.9941,8.0714,50300.0],["2013-02-01",8.27,8.4024,7.7238,8.2755,106800.0],["2013-02-04",8.2865,8.3306,8.27,8.2755,33800.0],["2013-02-05",8.2755,8.5513,8.2479,8.2755,5900.0],["2013-02-06",7.8396,8.2755,7.8396,8.2589,14000.0],["2013-02-07",8.3031,8.3031,8.0272,8.1376,22800.0],["2013-02-08",7.9996,8.3306,7.9996,8.3031,28000.0],["2013-02-11",8.27,8.3307,8.2336,8.3086,44300.0],["2013-02-12",8.5403,8.5403,8.27,8.3141,20700.0],["2013-02-13",8.3362,8.3362,8.2975,8.3307,19400.0],["2013-02-14",8.3135,8.3362,8.3135,8.3362,10500.0],["2013-02-15",8.3307,8.3362,8.1813,8.1813,18900.0],["2013-02-19",8.3196,8.4026,8.2477,8.3528,32000.0],["2013-02-20",8.5077,8.5077,8.2477,8.2477,12900.0],["2013-02-21",8.2588,8.2864,8.1371,8.2422,9800.0],["2013-02-22",8.2422,8.3528,8.1592,8.3528,17100.0],["2013-02-25",8.1592,8.3528,8.1592,8.2422,5700.0],["2013-02-26",8.292,8.5022,8.1869,8.2201,66200.0],["2013-02-27",8.1703,8.2975,8.1592,8.2035,17700.0],["2013-02-28",8.2975,8.3362,8.1592,8.3362,13700.0],["2013-03-01",8.2422,8.4469,8.2422,8.4358,9900.0],["2013-03-04",8.3418,8.4635,8.2422,8.2477,9700.0],["2013-03-05",8.3965,8.5022,8.3252,8.4635,80700.0],["2013-03-06",8.4358,8.4635,8.3584,8.4081,122200.0],["2013-03-07",8.4911,8.5077,8.4081,8.5022,53800.0],["2013-03-08",8.5022,8.5188,8.4911,8.5188,21200.0],["2013-03-11",8.5354,8.5354,8.4358,8.5022,9000.0],["2013-03-12",8.5409,8.5409,8.4745,8.4911,5700.0],["2013-03-13",8.5077,8.5688,8.4578,8.4689,20600.0],["2013-03-14",8.4079,8.5632,8.4079,8.5632,15300.0],["2013-03-15",8.5133,8.541,8.4578,8.4578,16600.0],["2013-03-18",8.4578,8.4717,8.4024,8.4578,9300.0],["2013-03-19",8.48,8.541,8.4578,8.4911,6200.0],["2013-03-20",8.541,8.541,8.4135,8.5077,14400.0],["2013-03-21",8.4634,8.6187,8.3968,8.4584,26500.0],["2013-03-22",8.5521,8.5521,8.4578,8.4745,4900.0],["2013-03-25",8.5355,8.5466,8.4307,8.5466,2800.0],["2013-03-26",8.5244,8.5244,8.3691,8.4578,4300.0],["2013-03-27",8.5299,8.5299,8.2804,8.3192,8300.0],["2013-03-28",8.3358,8.7795,8.3081,8.6076,37200.0],["2013-04-01",8.6575,8.7795,8.4412,8.7573,31700.0],["2013-04-02",8.7296,8.8461,8.6519,8.7906,25900.0],["2013-04-03",8.8627,8.9847,8.7351,8.7351,157200.0],["2013-04-04",8.7961,8.8682,8.6519,8.7906,3400.0],["2013-04-05",8.6658,9.3008,8.6519,8.9736,21800.0],["2013-04-08",8.8993,8.957,8.7407,8.9237,3900.0],["2013-04-09",8.9015,9.1871,8.8183,8.8738,15800.0],["2013-04-10",9.0124,9.2565,9.0124,9.2232,57200.0],["2013-04-11",9.2066,9.4606,9.2066,9.2787,34400.0],["2013-04-12",9.3175,9.7113,9.3175,9.4284,21100.0],["2013-04-15",9.4783,10.3929,9.4783,9.6891,80100.0],["2013-04-16",10.1161,10.1161,9.7168,9.7778,53300.0],["2013-04-17",9.7445,9.9886,9.7168,9.8055,50200.0],["2013-04-18",9.8335,9.8335,9.5487,9.7609,19900.0],["2013-04-19",9.8726,9.8726,9.3812,9.4314,25800.0],["2013-04-22",9.4258,9.7218,9.2639,9.6045,24900.0],["2013-04-23",9.6213,9.6324,9.2974,9.5654,14700.0],["2013-04-24",9.4873,9.6157,9.37,9.4314,19500.0],["2013-04-25",9.5152,9.8837,9.2918,9.4872,48100.0],["2013-04-26",9.4928,9.6157,9.2583,9.4705,14800.0],["2013-04-29",9.4928,9.4984,8.8451,9.0461,45500.0],["2013-04-30",8.9959,9.2695,8.8563,9.2136,24500.0],["2013-05-01",9.2276,9.3197,8.7892,8.8507,116800.0],["2013-05-02",8.9009,9.1745,8.8507,8.9344,19300.0],["2013-05-03",9.0964,9.0964,8.4989,8.9288,83900.0],["2013-05-06",8.9344,9.0294,8.6273,8.7948,7800.0],["2013-05-07",8.9344,8.9903,8.8339,8.9065,12100.0],["2013-05-08",8.9344,9.0182,8.8898,8.9288,23700.0],["2013-05-09",8.9344,9.0629,8.8842,8.9344,83900.0],["2013-05-10",9.0349,9.2136,9.0188,9.074,23300.0],["2013-05-13",9.0796,9.3253,9.074,9.1243,10800.0],["2013-05-14",9.2416,9.3756,8.8786,9.1634,25800.0],["2013-05-15",9.2751,9.3253,8.8842,9.3253,26000.0],["2013-05-16",9.4209,9.4209,9.1116,9.3197,18800.0],["2013-05-17",9.4209,9.4491,9.336,9.4434,17000.0],["2013-05-20",9.4209,9.6403,9.151,9.4491,13400.0],["2013-05-21",9.4209,9.629,9.4209,9.5447,8700.0],["2013-05-22",9.5756,9.7021,9.5615,9.6628,15400.0],["2013-05-23",9.5615,9.6729,9.5334,9.5503,9600.0],["2013-05-24",9.5053,9.6122,9.4209,9.5503,5300.0],["2013-05-28",9.6178,9.6178,9.1678,9.2016,25800.0],["2013-05-29",9.2072,9.2072,8.8472,8.9316,25300.0],["2013-05-30",8.9597,9.1397,8.9597,8.9991,29000.0],["2013-05-31",8.9991,8.9991,8.4367,8.5998,20600.0],["2013-06-03",8.6729,8.9935,8.6729,8.8585,34100.0],["2013-06-04",8.8866,8.9991,8.8416,8.8472,23900.0],["2013-06-05",8.9147,9.1678,8.9147,8.9429,74400.0],["2013-06-06",8.9935,9.1391,8.971,8.9766,22900.0],["2013-06-07",8.9991,9.6853,8.8585,9.2803,59800.0],["2013-06-10",9.3816,9.3816,8.9429,9.1566,39400.0],["2013-06-11",9.2016,9.2533,8.8866,8.9991,22100.0],["2013-06-12",9.2803,9.3084,8.9991,9.1847,27300.0],["2013-06-13",9.241,9.3647,9.0441,9.241,14100.0],["2013-06-14",9.3816,9.5334,9.2522,9.3928,43200.0],["2013-06-17",9.4948,9.7044,9.4891,9.4948,33600.0],["2013-06-18",9.4098,9.778,9.3702,9.6817,23100.0],["2013-06-19",9.7497,9.7497,9.4041,9.5514,7600.0],["2013-06-20",9.4098,9.475,9.2398,9.2398,9900.0],["2013-06-21",9.2398,10.2856,9.2342,9.3418,27100.0],["2013-06-24",9.3532,9.6307,9.2733,9.3701,22800.0],["2013-06-25",9.4325,9.6307,9.2625,9.6081,23300.0],["2013-06-26",9.7157,9.863,9.4891,9.4948,19900.0],["2013-06-27",9.6024,9.6307,9.3758,9.3815,11700.0],["2013-06-28",9.4381,9.6562,9.4381,9.5911,27900.0],["2013-07-01",9.6081,9.8857,9.407,9.5118,30300.0],["2013-07-02",9.5174,9.5174,9.2059,9.3758,15900.0],["2013-07-03",9.3758,9.3758,9.2404,9.2965,2300.0],["2013-07-05",9.2625,9.2625,9.0642,9.1209,23900.0],["2013-07-08",9.1945,9.2948,9.0642,9.2568,21900.0],["2013-07-09",9.3588,9.3588,9.0189,9.2625,27600.0],["2013-07-10",9.3078,9.3475,9.0642,9.1209,23200.0],["2013-07-11",9.2229,9.4466,9.0926,9.0926,22800.0],["2013-07-12",9.1039,9.5837,9.0586,9.3362,15400.0],["2013-07-15",9.3645,9.4495,9.1662,9.3078,53200.0],["2013-07-16",9.2908,9.2965,9.1492,9.2795,25100.0],["2013-07-17",9.3594,9.3822,9.1882,9.2738,26700.0],["2013-07-18",9.3822,9.4165,9.2453,9.2453,17000.0],["2013-07-19",9.3651,9.4108,9.1311,9.1311,15000.0],["2013-07-22",9.1368,9.3651,9.114,9.114,29600.0],["2013-07-23",9.1311,9.2339,9.0056,9.2339,28100.0],["2013-07-24",9.2224,9.3594,9.1026,9.348,20000.0],["2013-07-25",9.2567,9.2567,9.0284,9.0569,24200.0],["2013-07-26",9.0684,9.1882,8.9942,9.1882,19700.0],["2013-07-29",9.1368,9.3537,9.0284,9.0741,24400.0],["2013-07-30",9.1368,9.1711,9.0569,9.1083,11800.0],["2013-07-31",9.1482,9.1768,9.0455,9.0455,18200.0],["2013-08-01",9.114,9.2338,8.9656,8.9656,24600.0],["2013-08-02",9.0056,9.0455,8.9656,8.9656,28900.0],["2013-08-05",9.0227,9.1539,8.92,8.92,24300.0],["2013-08-06",8.9428,9.0455,8.8629,8.9656,39200.0],["2013-08-07",8.9485,9.211,8.9485,9.1882,16300.0],["2013-08-08",9.211,9.4735,9.211,9.4735,23100.0],["2013-08-09",9.4735,9.6676,9.2339,9.2339,16100.0],["2013-08-12",9.3023,9.582,9.2909,9.445,19600.0],["2013-08-13",9.582,9.639,9.308,9.5591,53900.0],["2013-08-14",9.6105,9.7132,9.3137,9.7132,58200.0],["2013-08-15",9.5306,9.6676,9.3936,9.5877,43400.0],["2013-08-16",9.5078,9.5591,9.3537,9.4165,19200.0],["2013-08-19",9.4222,9.8304,9.4222,9.6234,27600.0],["2013-08-20",9.7729,9.7729,9.4912,9.5085,28500.0],["2013-08-21",9.5717,9.7729,9.5085,9.5085,27900.0],["2013-08-22",9.5659,9.7384,9.5142,9.6234,12600.0],["2013-08-23",9.5429,9.7097,9.5429,9.5544,3800.0],["2013-08-26",9.5889,9.6004,9.52,9.5487,9300.0],["2013-08-27",9.5544,9.6004,9.4222,9.5947,16100.0],["2013-08-28",9.52,9.543,9.3475,9.3475,8500.0],["2013-08-29",9.3762,9.7614,9.3417,9.5027,3800.0],["2013-08-30",9.5717,9.6004,9.4912,9.4912,5700.0],["2013-09-03",9.6004,9.6004,9.3475,9.5889,8700.0],["2013-09-04",9.5142,9.6004,9.3417,9.428,8400.0],["2013-09-05",9.451,9.6004,9.3705,9.5947,19400.0],["2013-09-06",9.4625,9.6004,9.4567,9.4797,14300.0],["2013-09-09",9.4855,9.4855,9.2555,9.313,19500.0],["2013-09-10",9.3417,9.4855,9.313,9.4855,28600.0],["2013-09-11",9.4855,9.5544,9.3705,9.5544,14900.0],["2013-09-12",9.4912,9.5947,9.3705,9.451,5000.0],["2013-09-13",9.7729,9.7729,9.313,9.3187,16800.0],["2013-09-16",9.394,9.4925,9.3245,9.3593,11100.0],["2013-09-17",9.3825,9.4867,9.255,9.2666,27900.0],["2013-09-18",9.3245,9.3477,9.2608,9.2666,22800.0],["2013-09-19",9.2666,9.3187,9.2377,9.2377,33800.0],["2013-09-20",9.1971,9.2956,9.1971,9.1971,6600.0],["2013-09-23",9.2666,9.2666,9.1392,9.2608,21700.0],["2013-09-24",9.2666,9.3767,9.2203,9.2203,31800.0],["2013-09-25",9.2666,9.4056,9.2377,9.2377,19800.0],["2013-09-26",9.2666,9.3477,9.2203,9.2203,27800.0],["2013-09-27",9.2087,9.2087,8.8496,8.8844,124900.0],["2013-09-30",8.8844,9.0987,8.6817,8.838,64300.0],["2013-10-01",9.2377,9.3014,8.9655,9.2608,25000.0],["2013-10-02",9.2956,9.4693,9.2956,9.3767,16000.0],["2013-10-03",9.423,9.423,9.3014,9.394,7400.0],["2013-10-04",9.423,9.4751,9.1334,9.3014,14300.0],["2013-10-07",9.3535,9.4577,9.2319,9.3303,22700.0],["2013-10-08",9.452,9.452,9.2666,9.3535,11600.0],["2013-10-09",9.394,9.3998,9.2724,9.284,5500.0],["2013-10-10",9.3303,9.452,9.3303,9.4462,12900.0],["2013-10-11",9.4577,9.4577,9.2782,9.3882,13300.0],["2013-10-14",9.4172,9.4404,9.2492,9.4404,12900.0],["2013-10-15",9.4404,9.4404,9.3709,9.4172,11200.0],["2013-10-16",9.4172,9.4172,9.3651,9.3882,3900.0],["2013-10-17",9.4114,9.4983,9.3593,9.4925,15700.0],["2013-10-18",9.5683,9.5683,9.3408,9.5158,26800.0],["2013-10-21",9.51,9.51,9.3525,9.5042,9200.0],["2013-10-22",9.51,9.5333,9.4925,9.5042,6800.0],["2013-10-23",9.5508,9.5858,9.44,9.51,16200.0],["2013-10-24",9.5858,9.8834,9.5683,9.7142,39300.0],["2013-10-25",9.7142,9.8017,9.5975,9.6617,28300.0],["2013-10-28",9.7084,9.8601,9.6325,9.6734,40500.0],["2013-10-29",9.685,9.8601,9.5742,9.8309,37700.0],["2013-10-30",9.7609,9.825,9.5683,9.8017,20500.0],["2013-10-31",9.6909,9.8017,9.4342,9.4517,39400.0],["2013-11-01",9.5158,9.8484,9.44,9.44,15100.0],["2013-11-04",9.51,9.6267,9.4225,9.4925,17000.0],["2013-11-05",9.5567,9.8134,9.4517,9.475,21300.0],["2013-11-06",9.4808,9.4925,9.2883,9.335,33200.0],["2013-11-07",9.2825,9.3816,9.2825,9.335,28600.0],["2013-11-08",9.335,9.3991,9.3058,9.3991,13700.0],["2013-11-11",9.3933,9.44,9.3058,9.3758,24500.0],["2013-11-12",9.417,9.417,9.3288,9.3523,16800.0],["2013-11-13",9.5051,9.5286,9.3523,9.4405,8600.0],["2013-11-14",9.5286,9.5992,9.4111,9.464,23500.0],["2013-11-15",9.5522,9.6697,9.4816,9.5228,18200.0],["2013-11-18",9.5698,9.7226,9.464,9.464,17900.0],["2013-11-19",9.5228,9.6462,9.4346,9.4816,11900.0],["2013-11-20",9.4581,9.6286,9.4581,9.4934,7600.0],["2013-11-21",9.5228,9.5815,9.464,9.464,14700.0],["2013-11-22",9.464,9.558,9.4581,9.5051,45600.0],["2013-11-25",9.5522,9.5815,9.4934,9.5639,18300.0],["2013-11-26",9.5345,9.6462,9.5345,9.6462,25300.0],["2013-11-27",9.5933,9.6462,9.5639,9.6344,10500.0],["2013-11-29",9.6462,9.6462,9.6109,9.6344,7500.0],["2013-12-02",9.6403,9.6932,9.464,9.5815,36100.0],["2013-12-03",9.5228,9.5992,9.4463,9.5992,10700.0],["2013-12-04",9.6521,9.6521,9.4052,9.5815,48200.0],["2013-12-05",9.5815,9.6286,9.4287,9.4581,12100.0],["2013-12-06",9.4757,9.5522,9.4757,9.5169,16200.0],["2013-12-09",9.5639,9.6874,9.5522,9.6697,47800.0],["2013-12-10",9.6815,9.752,9.4463,9.5874,29300.0],["2013-12-11",9.5933,9.6638,9.4934,9.5933,19400.0],["2013-12-12",9.684,9.8472,9.684,9.7928,31200.0],["2013-12-13",9.6779,9.7807,9.6719,9.6719,17500.0],["2013-12-16",9.7081,9.7746,9.7081,9.7263,14700.0],["2013-12-17",9.7746,9.7928,9.7323,9.7746,16600.0],["2013-12-18",9.7928,9.9076,9.7565,9.8411,12500.0],["2013-12-19",9.8895,9.9741,9.8532,9.8955,14200.0],["2013-12-20",9.9741,10.3368,9.9137,10.2764,62100.0],["2013-12-23",10.2764,10.5182,9.8532,10.2522,20800.0],["2013-12-24",10.2462,10.2703,9.9741,10.1071,3400.0],["2013-12-26",10.1736,10.2643,9.8593,10.0527,44000.0],["2013-12-27",10.0588,10.0648,9.7686,9.8532,56600.0],["2013-12-30",9.7263,9.817,9.6598,9.7384,103800.0],["2013-12-31",9.7928,9.7928,9.6538,9.7928,50500.0],["2014-01-02",9.7626,9.7746,9.6779,9.7263,42500.0],["2014-01-03",9.684,9.7202,9.4059,9.7082,57500.0],["2014-01-06",9.6719,9.7142,9.5691,9.69,28700.0],["2014-01-07",9.7021,9.7505,9.6175,9.684,29200.0],["2014-01-08",9.285,9.5389,8.5536,9.0795,391600.0],["2014-01-09",8.7893,8.8981,8.4629,8.8981,70000.0],["2014-01-10",8.9163,8.9163,8.7954,8.8619,39100.0],["2014-01-13",8.7712,8.8316,8.7651,8.7651,33900.0],["2014-01-14",8.7651,8.8981,8.7651,8.7954,33300.0],["2014-01-15",8.8256,8.9223,8.8256,8.8256,17600.0],["2014-01-16",8.8619,8.9163,8.8256,8.88,10300.0],["2014-01-17",8.8982,9.0193,8.8558,8.9951,8300.0],["2014-01-21",9.0254,9.0557,8.9224,9.0011,33600.0],["2014-01-22",8.9648,8.9951,8.7891,8.8073,28800.0],["2014-01-23",8.7831,8.7831,8.6256,8.7528,29900.0],["2014-01-24",8.6317,8.7165,8.5105,8.6317,14200.0],["2014-01-27",8.6438,8.7104,8.4984,8.5408,25100.0],["2014-01-28",8.5408,8.6195,8.3772,8.462,18600.0],["2014-01-29",8.456,8.462,7.9351,8.1047,52300.0],["2014-01-30",8.1774,8.4136,8.1047,8.1228,15300.0],["2014-01-31",8.0441,8.1773,7.9411,8.1592,18800.0],["2014-02-03",8.1107,8.3954,8.0804,8.3712,34800.0],["2014-02-04",8.3591,8.4923,8.2379,8.3046,13500.0],["2014-02-05",8.3348,8.347,7.9351,8.0925,32600.0],["2014-02-06",8.0925,8.244,8.0865,8.2016,11800.0],["2014-02-07",8.1774,8.2985,8.0865,8.2985,21000.0],["2014-02-10",8.2319,8.559,8.0926,8.3227,17100.0],["2014-02-11",8.3227,8.5529,8.2682,8.3227,20300.0],["2014-02-12",8.2924,8.353,8.1834,8.2682,13600.0],["2014-02-13",8.244,8.2985,8.1834,8.25,4600.0],["2014-02-14",8.3229,8.4018,8.1833,8.2561,6200.0],["2014-02-18",8.3593,8.3897,8.1772,8.244,19500.0],["2014-02-19",8.244,8.2622,8.074,8.1954,11600.0],["2014-02-20",8.159,8.159,7.6248,7.8676,27200.0],["2014-02-21",7.8737,7.9708,7.6005,7.6733,36000.0],["2014-02-24",7.734,7.8372,7.1937,7.2544,54100.0],["2014-02-25",7.2241,7.4791,7.133,7.388,32800.0],["2014-02-26",7.4062,7.8676,7.3759,7.8676,24800.0],["2014-02-27",7.7705,7.8494,7.1573,7.7826,31400.0],["2014-02-28",7.8615,7.8615,7.7401,7.7705,7100.0],["2014-03-03",7.7401,8.1347,7.7401,7.9829,52200.0],["2014-03-04",8.0618,8.3593,7.643,7.8129,94000.0],["2014-03-05",8.0011,8.1408,7.8008,8.0376,13100.0],["2014-03-06",8.1286,8.2561,7.8737,7.8919,12700.0],["2014-03-07",7.9222,8.074,7.9222,8.0436,11900.0],["2014-03-10",8.0983,8.1772,7.9404,8.0315,10500.0],["2014-03-11",8.1286,8.4079,8.0194,8.1043,28400.0],["2014-03-12",8.1772,8.2622,7.9222,7.9222,8700.0],["2014-03-13",7.8979,8.0683,7.8979,8.0683,7300.0],["2014-03-14",8.0439,8.8228,7.7397,8.0378,32400.0],["2014-03-17",8.2751,8.7437,7.9466,8.0013,12600.0],["2014-03-18",8.2325,8.2325,7.9892,8.0439,6400.0],["2014-03-19",7.9709,8.3056,7.9405,8.19,9100.0],["2014-03-20",8.2569,8.5733,8.1899,8.4516,14700.0],["2014-03-21",8.5429,8.6098,8.2751,8.4577,12500.0],["2014-03-24",8.5915,8.5915,8.0743,8.3664,12300.0],["2014-03-25",8.2934,8.5307,8.2934,8.5307,6100.0],["2014-03-26",8.4577,8.4759,8.1169,8.2447,14000.0],["2014-03-27",8.196,8.3542,8.1595,8.263,4900.0],["2014-03-28",8.263,8.4029,8.1534,8.263,6200.0],["2014-03-31",8.3664,8.6037,8.3664,8.6037,16500.0],["2014-04-01",8.5124,8.8228,8.3542,8.7315,24500.0],["2014-04-02",8.7011,8.8228,8.4577,8.8228,19400.0],["2014-04-03",8.4698,8.7558,8.4698,8.5733,7200.0],["2014-04-04",8.4881,8.5185,8.196,8.2873,4800.0],["2014-04-07",8.1595,8.1778,7.9648,8.0987,16700.0],["2014-04-08",8.0683,8.1778,7.837,7.8979,19000.0],["2014-04-09",7.831,7.9952,7.5206,7.9405,29300.0],["2014-04-10",7.9101,8.0683,7.7823,7.9101,13700.0],["2014-04-11",7.6423,7.9283,7.6423,7.9283,5300.0],["2014-04-14",7.8796,7.9101,7.8024,7.904,9600.0],["2014-04-15",7.9101,8.1839,7.9101,7.9405,16700.0],["2014-04-16",8.0015,8.0503,7.6111,7.9588,11800.0],["2014-04-17",7.9893,8.0442,7.8368,7.8368,7100.0],["2014-04-21",7.7209,8.032,7.6721,7.7636,25200.0],["2014-04-22",7.8063,7.8368,7.6416,7.7087,14200.0],["2014-04-23",7.6416,7.6843,7.4221,7.5136,28100.0],["2014-04-24",7.5319,7.666,7.4099,7.477,41000.0],["2014-04-25",7.4404,7.5502,7.3489,7.5136,17400.0],["2014-04-28",7.5258,7.5258,7.4038,7.4953,15500.0],["2014-04-29",7.5197,7.5197,7.3916,7.4526,12900.0],["2014-04-30",7.416,7.4465,7.3367,7.3977,7200.0],["2014-05-01",7.3672,7.6294,7.2025,7.3367,77900.0],["2014-05-02",7.3184,7.5685,7.3184,7.5685,16300.0],["2014-05-05",7.6477,7.8368,7.3428,7.6538,43300.0],["2014-05-06",7.7087,7.7087,7.3428,7.355,17100.0],["2014-05-07",7.416,7.6599,7.1781,7.233,65200.0],["2014-05-08",7.2513,7.3611,7.1172,7.1476,28900.0],["2014-05-09",7.1842,7.1842,6.8793,7.0379,38800.0],["2014-05-12",7.1172,7.4343,7.0684,7.0684,21400.0],["2014-05-13",7.1537,7.2757,7.0684,7.2086,14700.0],["2014-05-14",7.2025,7.2757,7.044,7.1355,24300.0],["2014-05-15",7.105,7.1354,6.9952,7.0562,18700.0],["2014-05-16",7.0806,7.1234,6.8788,6.9339,24900.0],["2014-05-19",6.8666,7.0256,6.7688,6.9522,21700.0],["2014-05-20",6.9706,7.0256,6.7076,6.8483,30400.0],["2014-05-21",6.8177,6.8727,6.6771,6.7382,26100.0],["2014-05-22",6.7321,6.885,6.7321,6.8544,17100.0],["2014-05-23",6.8789,7.258,6.8789,7.1173,8600.0],["2014-05-27",7.1234,7.1234,6.7443,6.8483,22000.0],["2014-05-28",6.8422,7.1051,6.8422,7.0439,9400.0],["2014-05-29",6.94,7.2151,6.7871,6.9461,44800.0],["2014-05-30",6.9645,7.0256,6.836,6.836,9100.0],["2014-06-02",7.1601,7.1601,6.781,6.8238,14000.0],["2014-06-03",6.5915,7.154,6.5915,6.8055,31400.0],["2014-06-04",6.8544,7.0684,6.7871,6.8177,23600.0],["2014-06-05",6.8605,7.2151,6.7321,7.0073,22700.0],["2014-06-06",7.0378,7.0378,6.8544,6.8544,14000.0],["2014-06-09",6.8483,6.9155,6.8483,6.8605,13100.0],["2014-06-10",6.8788,6.8911,6.8483,6.8544,11300.0],["2014-06-11",6.885,6.9706,6.8483,6.8788,14700.0],["2014-06-12",6.9155,6.9522,6.8544,6.9094,30000.0],["2014-06-13",6.8788,7.1846,6.8788,7.1357,19900.0],["2014-06-16",7.1785,7.3374,7.1418,7.2457,11200.0],["2014-06-17",7.258,7.7423,7.258,7.6074,20000.0],["2014-06-18",7.6196,8.1652,7.6196,7.7055,38200.0],["2014-06-19",7.6748,7.9384,7.6748,7.7055,11500.0],["2014-06-20",7.7361,7.8894,7.6932,7.8894,9000.0],["2014-06-23",7.8403,7.92,7.73,7.7361,9600.0],["2014-06-24",7.8281,8.2572,7.7606,7.9139,18800.0],["2014-06-25",7.8771,7.8894,7.7423,7.7484,2700.0],["2014-06-26",7.8342,7.9691,7.5706,7.6564,13000.0],["2014-06-27",7.92,7.92,7.6442,7.7974,6100.0],["2014-06-30",7.8403,8.0304,7.7974,7.9629,22600.0],["2014-07-01",7.9323,8.1775,7.9323,8.0855,19600.0],["2014-07-02",8.0426,8.1836,7.9507,8.153,10300.0],["2014-07-03",8.1836,8.1836,8.0671,8.1652,3500.0],["2014-07-07",8.1836,8.1836,7.9691,8.0917,15100.0],["2014-07-08",8.0488,8.1591,7.7729,7.9875,21500.0],["2014-07-09",8.0917,8.1039,7.9445,7.9568,7100.0],["2014-07-10",7.9384,8.1652,7.9384,8.1407,14600.0],["2014-07-11",8.1223,8.1223,7.9629,7.9691,14300.0],["2014-07-14",8.0365,8.0671,7.8219,7.9629,10000.0],["2014-07-15",7.9997,7.9997,7.6626,7.8403,15200.0],["2014-07-16",7.92,7.92,7.5277,7.7116,18100.0],["2014-07-17",7.6442,7.9813,7.3254,7.4664,41400.0],["2014-07-18",7.4051,8.0671,7.0925,7.3561,79300.0],["2014-07-21",7.4296,7.4296,7.1599,7.2825,33000.0],["2014-07-22",7.3315,7.5706,7.3315,7.4971,23400.0],["2014-07-23",7.6015,7.6814,7.4786,7.6015,19900.0],["2014-07-24",7.7367,7.7367,7.4295,7.5462,19800.0],["2014-07-25",7.3741,7.6077,7.3741,7.4786,18900.0],["2014-07-28",7.5892,7.5892,7.3434,7.5155,20400.0],["2014-07-29",7.4663,7.5585,7.368,7.5585,24300.0],["2014-07-30",7.4602,7.5462,7.368,7.3741,26200.0],["2014-07-31",7.5401,7.5585,7.4356,7.4356,46600.0],["2014-08-01",7.5032,7.5769,7.3741,7.5093,38900.0],["2014-08-04",7.5892,7.5892,7.4172,7.4356,28000.0],["2014-08-05",7.6814,7.8965,7.5585,7.6876,40900.0],["2014-08-06",7.7183,7.8227,7.5216,7.7367,19000.0],["2014-08-07",7.62,7.6814,7.62,7.6507,5100.0],["2014-08-08",7.6691,7.7121,7.5278,7.6445,13900.0],["2014-08-11",7.6322,7.8473,7.6322,7.706,18100.0],["2014-08-12",7.7429,7.8289,7.6507,7.6998,17400.0],["2014-08-13",7.7121,7.8596,7.7121,7.8596,24600.0],["2014-08-14",7.8658,7.8842,7.7121,7.7121,25800.0],["2014-08-15",7.8473,7.8473,7.6814,7.8105,25400.0],["2014-08-18",7.8228,7.8413,7.5271,7.6503,22200.0],["2014-08-19",7.7057,7.7057,7.5887,7.6996,9100.0],["2014-08-20",7.6441,7.6934,7.5086,7.6626,13400.0],["2014-08-21",7.601,7.6873,7.5456,7.6195,17200.0],["2014-08-22",7.601,7.6503,7.521,7.5641,11400.0],["2014-08-25",7.6133,7.6133,7.5456,7.5456,10800.0],["2014-08-26",7.5209,7.6195,7.5148,7.5517,10100.0],["2014-08-27",7.5641,7.6873,7.5456,7.5887,12600.0],["2014-08-28",7.6133,7.6934,7.4101,7.6503,19800.0],["2014-08-29",7.5949,7.6441,7.5025,7.6133,8600.0],["2014-09-02",7.5764,7.755,7.5764,7.7489,13900.0],["2014-09-03",7.7797,7.8351,7.6072,7.6195,6800.0],["2014-09-04",7.7735,7.7981,7.6257,7.6257,14800.0],["2014-09-05",7.6195,7.7612,7.5764,7.6133,20900.0],["2014-09-08",7.6688,7.792,7.6688,7.7365,27400.0],["2014-09-09",7.8105,8.1554,7.8105,8.0384,44700.0],["2014-09-10",8.026,8.2478,8.0076,8.0076,22700.0],["2014-09-11",8.1677,8.5003,8.0076,8.1985,27500.0],["2014-09-12",8.2539,8.5435,8.1924,8.2355,32500.0],["2014-09-15",8.3032,8.3032,8.0692,8.0876,11700.0],["2014-09-16",8.1431,8.2601,8.0076,8.1123,9200.0],["2014-09-17",8.1678,8.3531,8.0876,8.2172,9100.0],["2014-09-18",8.2419,8.3531,8.2419,8.2481,13700.0],["2014-09-19",8.2975,8.316,7.7851,7.7851,24200.0],["2014-09-22",7.7851,7.9641,7.7789,7.8715,14800.0],["2014-09-23",7.9579,7.9579,7.8715,7.8962,8200.0],["2014-09-24",7.4208,7.5072,7.1368,7.2047,400800.0],["2014-09-25",7.2233,7.3406,7.1615,7.2788,59900.0],["2014-09-26",7.3159,7.3406,7.1924,7.3406,60700.0],["2014-09-29",7.3776,7.3776,7.285,7.3282,67900.0],["2014-09-30",7.3282,7.4455,7.285,7.4146,43000.0],["2014-10-01",7.3776,7.4393,7.2541,7.3406,62800.0],["2014-10-02",7.2973,7.5258,7.285,7.5073,70300.0],["2014-10-03",7.5505,7.5505,7.4579,7.4702,60900.0],["2014-10-06",7.5381,7.5381,7.3097,7.3714,17800.0],["2014-10-07",7.3776,7.4085,7.1986,7.2233,15800.0],["2014-10-08",7.1986,7.3776,6.9454,7.3591,30800.0],["2014-10-09",7.3159,7.3159,7.2171,7.2356,6000.0],["2014-10-10",7.2665,7.3961,7.0072,7.0072,28800.0],["2014-10-13",6.9393,7.2171,6.9393,6.9825,9500.0],["2014-10-14",7.0133,7.2603,6.9763,7.1553,21900.0],["2014-10-15",7.106,7.2603,6.9763,6.9825,28000.0],["2014-10-16",6.9269,7.2665,6.7108,6.7479,73500.0],["2014-10-17",6.8281,6.8961,6.7355,6.7417,49900.0],["2014-10-20",6.7169,7.2308,6.7169,7.2308,52400.0],["2014-10-21",7.1565,7.4722,7.1255,7.4289,22800.0],["2014-10-22",7.497,7.497,7.2184,7.4289,23200.0],["2014-10-23",7.4289,7.5465,7.4103,7.4351,40800.0],["2014-10-24",7.4227,7.4227,7.3174,7.3174,2200.0],["2014-10-27",7.3174,7.596,7.3051,7.4103,25500.0],["2014-10-28",7.497,7.5836,7.3051,7.4413,53200.0],["2014-10-29",7.4227,7.4908,7.3113,7.3236,11400.0],["2014-10-30",7.367,7.5217,7.367,7.4165,13900.0],["2014-10-31",7.4908,7.4908,6.9398,6.9398,16600.0],["2014-11-03",7.0574,7.4103,7.0574,7.237,15000.0],["2014-11-04",7.1627,7.2679,7.0574,7.0636,10300.0],["2014-11-05",7.1441,7.2617,6.9955,7.0389,18800.0],["2014-11-06",7.076,7.206,6.8779,6.9893,52700.0],["2014-11-07",7.0451,7.1689,6.7603,6.7603,42500.0],["2014-11-10",6.8222,6.9893,6.6984,6.7417,36200.0],["2014-11-11",6.7293,6.8903,6.655,6.6922,41200.0],["2014-11-12",6.6798,6.7665,6.6241,6.7293,26300.0],["2014-11-13",6.7045,6.7231,6.3382,6.7045,45000.0],["2014-11-14",6.7293,6.779,6.4127,6.6362,27700.0],["2014-11-17",6.6424,6.661,6.3941,6.6238,8900.0],["2014-11-18",6.6548,6.7045,6.5741,6.6672,10500.0],["2014-11-19",6.6114,6.7045,6.5741,6.6114,37700.0],["2014-11-20",6.5928,6.6238,6.5803,6.5928,16600.0],["2014-11-21",6.6114,6.6921,6.4996,6.599,52100.0],["2014-11-24",6.5617,6.7045,6.5431,6.5617,38400.0],["2014-11-25",6.5245,6.6797,6.5245,6.6424,24500.0],["2014-11-26",6.6238,7.0211,6.5369,6.779,13500.0],["2014-11-28",6.7169,6.8349,6.6176,6.6672,4400.0],["2014-12-01",6.6238,6.6983,6.5555,6.5617,18000.0],["2014-12-02",6.5741,6.6356,6.3941,6.5555,24800.0],["2014-12-03",6.5555,6.5555,6.3755,6.3941,21500.0],["2014-12-04",6.3382,6.6114,6.3382,6.4127,37500.0],["2014-12-05",6.481,6.481,6.1278,6.2141,62700.0],["2014-12-08",6.2017,6.2575,6.0589,6.0651,82700.0],["2014-12-09",6.0216,6.2079,5.8199,5.9471,53400.0],["2014-12-10",5.9906,6.2606,5.7919,5.8044,40000.0],["2014-12-11",5.8478,5.8478,5.6305,5.6616,61600.0],["2014-12-12",5.6492,5.7981,5.6181,5.643,71300.0],["2014-12-15",5.6616,5.7032,5.5188,5.6119,70800.0],["2014-12-16",5.5933,5.6951,5.5747,5.6243,84800.0],["2014-12-17",5.6056,5.8174,5.6056,5.8174,29100.0],["2014-12-18",5.8174,6.0354,5.7614,5.8672,33500.0],["2014-12-19",5.9233,6.1787,5.7427,5.7427,44300.0],["2014-12-22",5.7925,6.3655,5.7738,6.2285,49400.0],["2014-12-23",6.2596,6.2596,6.0242,6.1102,69300.0],["2014-12-24",6.1226,6.1849,6.1039,6.1164,59500.0],["2014-12-26",6.2098,6.6956,6.1662,6.6956,129100.0],["2014-12-29",6.6956,6.9385,6.5399,6.8545,76600.0],["2014-12-30",6.7392,6.8887,6.5399,6.5461,48300.0],["2014-12-31",6.5461,6.6645,6.5399,6.6645,51500.0],["2015-01-02",6.6894,6.7448,6.3904,6.4839,34900.0],["2015-01-05",6.4652,6.4652,6.1973,6.2908,99400.0],["2015-01-06",6.2908,6.3842,6.2908,6.3531,16800.0],["2015-01-07",6.434,6.5275,6.4029,6.5025,10800.0],["2015-01-08",6.5275,6.6956,6.4901,6.596,24000.0],["2015-01-09",6.6645,6.6645,6.4901,6.5399,19300.0],["2015-01-12",6.5399,6.5399,6.434,6.434,13400.0],["2015-01-13",6.3904,6.6894,6.2596,6.6333,100200.0],["2015-01-14",6.596,6.7641,6.5648,6.7517,38600.0],["2015-01-15",6.7766,6.7766,6.5972,6.6022,22900.0],["2015-01-16",6.596,6.6894,6.5399,6.6084,8800.0],["2015-01-20",6.6956,6.8015,6.6022,6.6022,25200.0],["2015-01-21",6.6553,6.6553,6.3616,6.4991,21700.0],["2015-01-22",6.6491,6.8253,6.4428,6.5428,64700.0],["2015-01-23",6.6178,6.8428,6.5303,6.6366,74000.0],["2015-01-26",6.7116,6.9803,6.6922,6.7678,51200.0],["2015-01-27",6.7366,6.8553,6.7303,6.8053,10900.0],["2015-01-28",6.7684,6.8615,6.7428,6.7491,20400.0],["2015-01-29",6.7616,6.874,6.6053,6.6741,17500.0],["2015-01-30",6.5991,6.7028,6.4928,6.5303,55200.0],["2015-02-02",6.5303,6.6928,6.4116,6.5991,45500.0],["2015-02-03",6.6803,6.7428,6.5741,6.6178,14100.0],["2015-02-04",6.6178,6.7491,6.6178,6.6741,20500.0],["2015-02-05",6.6741,6.7178,6.6178,6.6241,14900.0],["2015-02-06",6.6366,6.7803,6.6366,6.6616,40300.0],["2015-02-09",6.6491,6.824,6.6241,6.6241,12100.0],["2015-02-10",6.6616,6.6891,6.5116,6.6178,22000.0],["2015-02-11",6.5991,6.7428,6.5678,6.5928,46500.0],["2015-02-12",6.6553,6.6553,6.5616,6.5616,61100.0],["2015-02-13",6.6149,6.7403,6.5835,6.6964,59500.0],["2015-02-17",6.6964,6.7654,6.6274,6.6274,61200.0],["2015-02-18",6.6337,6.6939,6.6337,6.665,20300.0],["2015-02-19",6.665,6.7014,6.6274,6.6274,23400.0],["2015-02-20",6.6274,6.7089,6.5898,6.6462,67300.0],["2015-02-23",6.665,6.8462,6.6149,6.8092,41200.0],["2015-02-24",6.8406,6.9842,6.6901,6.8155,68800.0],["2015-02-25",6.8694,7.1855,6.8694,7.1855,34900.0],["2015-02-26",7.2105,7.3234,7.0977,7.198,33700.0],["2015-02-27",7.2795,7.5867,7.2419,7.4676,49900.0],["2015-03-02",7.4425,7.4739,7.2795,7.361,27800.0],["2015-03-03",7.361,7.3848,7.2105,7.2168,26200.0],["2015-03-04",7.2105,7.2544,6.9096,7.0224,32300.0],["2015-03-05",7.0162,7.3735,6.9597,7.06,37400.0],["2015-03-06",7.0036,7.1792,6.8908,7.035,45500.0],["2015-03-09",7.0538,7.1478,7.0174,7.06,13400.0],["2015-03-10",7.0412,7.1165,6.8406,6.8531,12400.0],["2015-03-11",6.8594,6.9848,6.734,6.9848,10300.0],["2015-03-12",6.9033,7.0726,6.8939,6.9973,16600.0],["2015-03-13",7.0663,7.1102,6.9911,7.1102,10200.0],["2015-03-16",7.0789,7.1165,7.0475,7.0914,10400.0],["2015-03-17",7.0789,7.1604,7.0224,7.129,13000.0],["2015-03-18",7.1573,7.3554,7.0441,7.2013,22400.0],["2015-03-19",7.1825,7.346,7.1278,7.2642,21300.0],["2015-03-20",7.3774,7.39,7.2957,7.39,17200.0],["2015-03-23",7.3146,7.6919,7.3146,7.6039,48900.0],["2015-03-24",7.6039,7.7108,7.6039,7.673,32300.0],["2015-03-25",7.6731,7.7234,7.4529,7.4781,31100.0],["2015-03-26",7.4529,7.5976,7.4529,7.5598,21400.0],["2015-03-27",7.5347,7.585,7.5347,7.5347,9600.0],["2015-03-30",7.6919,7.7234,7.5347,7.5536,21300.0],["2015-03-31",7.6102,7.6856,7.5523,7.5787,19200.0],["2015-04-01",7.5724,7.7297,7.5724,7.6668,15700.0],["2015-04-02",7.6982,7.7297,7.5473,7.6102,22000.0],["2015-04-06",7.6102,7.7171,7.5473,7.629,21900.0],["2015-04-07",7.5724,7.6605,7.5661,7.585,13300.0],["2015-04-08",7.6309,7.6309,7.5536,7.6164,16300.0],["2015-04-09",7.5913,7.7234,7.5913,7.6919,34100.0],["2015-04-10",7.6856,7.6856,7.5863,7.6479,22800.0],["2015-04-13",7.6982,7.6982,7.5535,7.6479,24400.0],["2015-04-14",7.673,7.7045,7.6102,7.6668,12400.0],["2015-04-15",7.7045,7.7359,7.6605,7.7303,85900.0],["2015-04-16",7.7297,7.7926,7.6542,7.7171,21900.0],["2015-04-17",7.7234,7.7674,7.6542,7.6712,13700.0],["2015-04-20",7.7045,7.7863,7.7045,7.7359,25400.0],["2015-04-21",7.7359,7.7529,7.6856,7.7359,14500.0],["2015-04-22",7.7549,7.7738,7.7082,7.7233,14200.0],["2015-04-23",7.7675,7.8161,7.7423,7.7612,18000.0],["2015-04-24",7.7359,7.7927,7.7296,7.7486,11000.0],["2015-04-27",7.7864,7.7864,7.6981,7.7107,14000.0],["2015-04-28",7.6981,7.7397,7.6539,7.6981,13000.0],["2015-04-29",7.7296,7.7296,7.6097,7.717,15200.0],["2015-04-30",7.717,7.7296,7.5845,7.6476,17100.0],["2015-05-01",7.6602,7.6855,7.5788,7.6097,11600.0],["2015-05-04",7.5971,7.7296,7.575,7.6224,8900.0],["2015-05-05",7.6539,7.6918,7.5656,7.6918,17100.0],["2015-05-06",7.5908,7.6855,7.5593,7.5593,25000.0],["2015-05-07",7.5908,7.6785,7.4204,7.4646,25500.0],["2015-05-08",7.4457,7.6224,7.4457,7.5719,10900.0],["2015-05-11",7.5403,7.6413,7.5025,7.5025,13600.0],["2015-05-12",7.4772,7.5593,7.452,7.452,15300.0],["2015-05-13",6.9724,7.086,6.9693,7.0355,401000.0],["2015-05-14",7.0923,7.1744,6.9914,7.1744,94300.0],["2015-05-15",7.1554,7.1934,6.9971,7.1174,67500.0],["2015-05-18",7.1554,7.3897,7.0984,7.2187,190300.0],["2015-05-19",7.2377,7.2757,7.092,7.1554,72000.0],["2015-05-20",7.1744,7.1807,6.9654,6.9654,69200.0],["2015-05-21",6.9654,7.0794,6.9654,6.9654,43400.0],["2015-05-22",6.9654,7.2187,6.9654,7.0034,82800.0],["2015-05-26",7.0097,7.0604,6.9654,6.9654,27500.0],["2015-05-27",6.9844,7.1047,6.9654,7.0541,23000.0],["2015-05-28",7.0477,7.0667,6.9654,7.0541,57400.0],["2015-05-29",7.0541,7.1174,6.9717,7.0794,57900.0],["2015-06-01",7.0794,7.1174,7.0097,7.0351,16600.0],["2015-06-02",7.0604,7.0604,6.9654,6.9654,20100.0],["2015-06-03",6.9781,7.0541,6.9654,7.0477,57600.0],["2015-06-04",7.0287,7.0857,6.9717,7.0857,13700.0],["2015-06-05",7.0857,7.1427,6.8388,7.1427,97400.0],["2015-06-08",7.0857,7.168,7.0762,7.0762,13600.0],["2015-06-09",7.0857,7.1554,7.0857,7.149,16400.0],["2015-06-10",7.1047,7.111,6.9654,6.9717,20500.0],["2015-06-11",7.0097,7.0262,6.9337,6.9717,50700.0],["2015-06-12",6.9717,6.9907,6.9211,6.9717,88300.0],["2015-06-15",6.9654,7.073,6.9527,7.0224,22300.0],["2015-06-16",7.0794,7.0794,6.9515,6.9717,31200.0],["2015-06-17",7.0099,7.0798,6.9654,6.9654,48900.0],["2015-06-18",6.9717,7.0671,6.8891,6.9272,16200.0],["2015-06-19",6.9145,6.9336,6.8383,6.8955,54500.0],["2015-06-22",6.8573,7.0061,6.8573,6.9654,20000.0],["2015-06-23",6.9463,6.9717,6.8637,6.8637,15100.0],["2015-06-24",6.8383,6.8764,6.8383,6.8383,20300.0],["2015-06-25",6.8319,6.8319,6.654,6.673,35800.0],["2015-06-26",6.6921,6.7239,6.673,6.7239,22400.0],["2015-06-29",6.7112,6.7112,6.5142,6.5523,45200.0],["2015-06-30",6.6222,6.6222,6.5205,6.5714,50600.0],["2015-07-01",6.572,6.6158,6.5205,6.565,52500.0],["2015-07-02",6.5459,6.6603,6.5459,6.6476,24900.0],["2015-07-06",6.6476,6.7366,6.5777,6.7366,21100.0],["2015-07-07",6.7366,6.7366,6.6603,6.7112,25200.0],["2015-07-08",6.7048,6.7048,6.5904,6.6667,28600.0],["2015-07-09",6.6985,6.9145,6.6921,6.8955,17900.0],["2015-07-10",6.9209,7.0162,6.9209,6.9844,6200.0],["2015-07-13",6.9844,7.0543,6.8891,6.9781,14900.0],["2015-07-14",6.9527,6.9527,6.7874,6.8383,18000.0],["2015-07-15",6.8319,6.851,6.8001,6.8129,6300.0],["2015-07-16",6.8129,6.8446,6.8001,6.8319,10700.0],["2015-07-17",6.8319,6.94,6.8319,6.9145,9000.0],["2015-07-20",6.9209,6.9209,6.8637,6.9082,9700.0],["2015-07-21",6.8764,6.9272,6.8637,6.8891,19800.0],["2015-07-22",6.8764,6.9146,6.8253,6.8572,8300.0],["2015-07-23",6.8126,6.8445,6.5893,6.5893,38600.0],["2015-07-24",6.5447,6.6786,6.3533,6.3852,66900.0],["2015-07-27",6.3852,6.3852,6.1364,6.2193,33800.0],["2015-07-28",6.2066,6.2385,6.0611,6.079,59900.0],["2015-07-29",6.0918,6.2449,5.9451,6.13,31600.0],["2015-07-30",6.1045,6.2831,6.1045,6.2257,17700.0],["2015-07-31",6.2704,6.4554,6.2704,6.3979,24900.0],["2015-08-03",6.3724,6.4554,6.1677,6.3597,12600.0],["2015-08-04",6.4043,6.5102,6.2193,6.2767,30200.0],["2015-08-05",6.3763,6.449,6.315,6.4171,34800.0],["2015-08-06",6.4235,6.5128,6.2193,6.3469,23500.0],["2015-08-07",6.3533,6.3533,6.2257,6.3405,9600.0],["2015-08-10",6.3278,6.3405,6.2257,6.3342,17700.0],["2015-08-11",6.3342,6.4547,6.2449,6.315,11200.0],["2015-08-12",6.2959,6.3533,6.1237,6.1747,28100.0],["2015-08-13",6.1874,6.1874,6.13,6.1556,16200.0],["2015-08-14",6.1492,6.1619,6.0088,6.13,45000.0],["2015-08-17",6.1237,6.2066,6.0726,6.0918,14100.0],["2015-08-18",6.0725,6.2135,5.9637,6.0181,139800.0],["2015-08-19",6.0597,6.0661,5.9188,5.9893,45400.0],["2015-08-20",5.9508,6.1558,5.9508,6.1302,22800.0],["2015-08-21",5.9829,6.143,5.9572,6.0854,25700.0],["2015-08-24",5.9508,5.9508,5.7715,5.7715,59900.0],["2015-08-25",5.9508,6.1814,5.8612,5.8932,26600.0],["2015-08-26",5.9572,6.175,5.7395,6.1206,32200.0],["2015-08-27",5.8548,6.1494,5.8355,5.9829,51900.0],["2015-08-28",5.9572,6.0149,5.7715,5.8676,84900.0],["2015-08-31",5.8932,5.9957,5.8035,5.8483,51500.0],["2015-09-01",5.7907,5.8932,5.7651,5.8163,62200.0],["2015-09-02",5.7779,5.9957,5.7779,5.8483,29600.0],["2015-09-03",5.8868,5.9502,5.7907,5.7907,11900.0],["2015-09-04",5.7651,5.874,5.7651,5.8227,14000.0],["2015-09-08",5.8612,5.9893,5.7971,5.9188,41600.0],["2015-09-09",5.9572,6.0213,5.8355,5.9701,20900.0],["2015-09-10",5.9508,6.0213,5.8612,5.8612,12800.0],["2015-09-11",5.8483,5.9701,5.8291,5.8548,6200.0],["2015-09-14",5.8163,5.8676,5.7843,5.7843,12700.0],["2015-09-15",5.8291,5.8612,5.8099,5.8099,16000.0],["2015-09-16",5.8099,5.9701,5.7721,5.9316,38200.0],["2015-09-17",5.9445,5.9831,5.9059,5.9252,7700.0],["2015-09-18",5.8802,6.1118,5.8802,6.0989,42800.0],["2015-09-21",6.0796,6.1053,5.9702,5.9702,17000.0],["2015-09-22",5.9509,6.0989,5.9381,5.9895,12800.0],["2015-09-23",6.0384,6.0796,5.9702,5.9831,31400.0],["2015-09-24",5.9509,5.9992,5.9252,5.996,13700.0],["2015-09-25",6.0346,6.0346,5.9702,5.9767,17200.0],["2015-09-28",5.9831,5.9831,5.7965,5.8158,29300.0],["2015-09-29",5.8158,5.8544,5.7965,5.8351,12000.0],["2015-09-30",5.9059,5.9574,5.8802,5.9059,10300.0],["2015-10-01",5.9188,5.996,5.803,5.996,23100.0],["2015-10-02",5.9252,5.9638,5.8609,5.8609,18400.0],["2015-10-05",5.9188,5.9767,5.8737,5.9381,33400.0],["2015-10-06",5.9445,5.9445,5.8551,5.9059,17600.0],["2015-10-07",5.9381,5.9638,5.8609,5.893,13700.0],["2015-10-08",5.8962,5.996,5.893,5.9702,22700.0],["2015-10-09",5.9831,5.9831,5.893,5.9831,8500.0],["2015-10-12",6.041,6.041,5.893,6.0153,19800.0],["2015-10-13",5.9895,6.041,5.9509,6.0088,10500.0],["2015-10-14",6.0088,6.0101,5.9509,6.0024,5700.0],["2015-10-15",5.9509,6.0088,5.8673,5.9831,42900.0],["2015-10-16",6.021,6.1182,5.9638,6.1053,53500.0],["2015-10-19",6.1118,6.1504,5.9316,6.1053,52200.0],["2015-10-20",6.1053,6.2469,6.0963,6.1343,16700.0],["2015-10-21",6.2276,6.2404,6.1118,6.1278,8800.0],["2015-10-22",6.144,6.2086,6.0665,6.1957,11000.0],["2015-10-23",6.1957,6.1957,6.0865,6.0988,9300.0],["2015-10-26",6.0729,6.1505,6.0342,6.0729,13000.0],["2015-10-27",6.0406,6.1117,5.9889,6.0406,34900.0],["2015-10-28",6.0858,6.0858,5.8597,5.9243,31800.0],["2015-10-29",6.0471,6.0471,5.8927,5.9437,12700.0],["2015-10-30",5.976,6.0794,5.9114,5.9437,15200.0],["2015-11-02",5.9696,6.0858,5.9282,5.9566,16700.0],["2015-11-03",5.9566,6.0406,5.9566,5.9825,20200.0],["2015-11-04",6.0083,6.1763,5.976,6.0794,55900.0],["2015-11-05",6.1052,6.2086,6.1052,6.1505,41400.0],["2015-11-06",6.1569,6.1569,6.0729,6.1052,21700.0],["2015-11-09",6.0858,6.0858,5.9179,5.9308,21800.0],["2015-11-10",6.0135,6.0135,5.9243,5.9728,14400.0],["2015-11-11",6.0083,6.0148,5.8533,5.9696,36500.0],["2015-11-12",5.9308,6.04,5.9114,5.9954,23100.0],["2015-11-13",5.9565,5.9954,5.8527,5.8721,26000.0],["2015-11-16",5.8851,5.8981,5.8397,5.8851,40900.0],["2015-11-17",5.8981,5.8981,5.8397,5.8721,20700.0],["2015-11-18",5.8721,5.8916,5.8591,5.8656,14900.0],["2015-11-19",5.8851,5.924,5.8786,5.924,15600.0],["2015-11-20",5.937,5.9759,5.924,5.9435,41500.0],["2015-11-23",5.937,5.9565,5.9175,5.9435,16300.0],["2015-11-24",5.9111,5.9759,5.9046,5.9759,8300.0],["2015-11-25",5.9435,5.9889,5.9052,5.9889,19600.0],["2015-11-27",5.9565,6.0862,5.9565,6.0538,9000.0],["2015-11-30",6.0343,6.1122,5.9954,6.1057,29100.0],["2015-12-01",6.0668,6.0862,6.0149,6.0149,21000.0],["2015-12-02",6.0084,6.0084,5.9759,5.9889,16200.0],["2015-12-03",5.9889,6.0343,5.9513,6.0019,19100.0],["2015-12-04",6.0019,6.0019,5.9759,5.9824,14900.0],["2015-12-07",5.9824,5.9935,5.924,5.9435,15300.0],["2015-12-08",5.924,5.9694,5.7943,5.8397,29600.0],["2015-12-09",5.8397,5.95,5.8397,5.9111,19100.0],["2015-12-10",5.9565,5.9694,5.9046,5.924,12900.0],["2015-12-11",5.5217,5.645,5.4374,5.5542,361000.0],["2015-12-14",5.5152,5.5801,5.3206,5.5088,136100.0],["2015-12-15",5.5477,5.5736,5.392,5.5672,97000.0],["2015-12-16",5.5932,5.6258,5.4107,5.6258,65600.0],["2015-12-17",5.6323,5.6323,5.4172,5.4661,40700.0],["2015-12-18",5.4433,5.4629,5.3455,5.4107,65100.0],["2015-12-21",5.4928,5.4928,5.3455,5.3781,32300.0],["2015-12-22",5.3781,5.5411,5.3781,5.4172,49100.0],["2015-12-23",5.4629,5.528,5.4172,5.515,55500.0],["2015-12-24",5.4889,5.5163,5.4498,5.5163,17700.0],["2015-12-28",5.5215,5.6715,5.4433,5.6063,124000.0],["2015-12-29",5.5411,5.6715,5.5411,5.6128,36400.0],["2015-12-30",5.5737,5.6584,5.5411,5.5541,36400.0],["2015-12-31",5.5737,5.7041,5.5411,5.6389,107500.0],["2016-01-04",5.5932,5.6975,5.5867,5.5932,27100.0],["2016-01-05",5.6323,5.678,5.5867,5.6454,16500.0],["2016-01-06",5.5867,5.6649,5.5795,5.5998,25400.0],["2016-01-07",5.5411,5.5932,5.4563,5.4563,61200.0],["2016-01-08",5.4498,5.5085,5.4237,5.4237,27500.0],["2016-01-11",5.4303,5.4629,5.2679,5.3455,43100.0],["2016-01-12",5.3586,5.4433,5.2803,5.2803,39000.0],["2016-01-13",5.2803,5.3194,5.1174,5.1434,58100.0],["2016-01-14",5.1825,5.1825,4.9609,5.1239,51500.0],["2016-01-15",5.0652,5.1239,4.9087,4.9544,42500.0],["2016-01-19",5.0196,5.0326,4.8318,4.8696,70300.0],["2016-01-20",4.8434,4.8434,4.4043,4.6861,71300.0],["2016-01-21",4.7844,4.8631,4.5944,4.5976,47300.0],["2016-01-22",4.6599,4.9024,4.6206,4.8762,33000.0],["2016-01-25",4.8827,4.9155,4.7648,4.8893,45600.0],["2016-01-26",4.8827,5.0269,4.8696,4.9614,10900.0],["2016-01-27",4.9679,5.0859,4.9135,5.0138,21100.0],["2016-01-28",5.0597,5.0597,4.8893,4.9614,36000.0],["2016-01-29",4.9811,5.0531,4.8434,4.8631,27600.0],["2016-02-01",4.8696,5.0794,4.77,5.0794,39300.0],["2016-02-02",5.0859,5.1646,4.9811,5.0728,27200.0],["2016-02-03",5.0794,5.2629,5.0597,5.2301,37300.0],["2016-02-04",5.2432,5.4136,5.2432,5.3481,15900.0],["2016-02-05",5.3612,5.4333,5.2563,5.3677,28700.0],["2016-02-08",5.3612,5.3808,5.1351,5.217,28800.0],["2016-02-09",5.3612,5.3677,5.099,5.1318,20800.0],["2016-02-10",5.0597,5.1449,5.0138,5.0269,25100.0],["2016-02-11",4.9876,5.0597,4.9155,5.0597,17100.0],["2016-02-12",5.0466,5.1646,5.0466,5.1056,10900.0],["2016-02-16",5.1715,5.1978,5.124,5.1747,8500.0],["2016-02-17",5.1715,5.2571,5.1715,5.1912,10400.0],["2016-02-18",5.157,5.3362,5.1451,5.3032,6500.0],["2016-02-19",5.3032,5.5338,5.3032,5.4877,45900.0],["2016-02-22",5.5009,5.5338,5.4449,5.5272,25300.0],["2016-02-23",5.5338,5.5338,5.3296,5.4284,19000.0],["2016-02-24",5.435,5.5865,5.3625,5.5865,60600.0],["2016-02-25",5.5601,5.5931,5.4547,5.5931,66100.0],["2016-02-26",5.5865,5.5997,5.4976,5.514,36200.0],["2016-02-29",5.5667,5.5997,5.4752,5.5997,12100.0],["2016-03-01",5.5997,5.6655,5.514,5.6655,41600.0],["2016-03-02",5.6194,5.6787,5.6128,5.6721,38400.0],["2016-03-03",5.6655,5.7907,5.6063,5.6985,61600.0],["2016-03-04",5.7209,5.7446,5.6655,5.6721,31200.0],["2016-03-07",5.6655,5.7314,5.6655,5.7248,27600.0],["2016-03-08",5.7182,5.7644,5.6985,5.738,28100.0],["2016-03-09",5.7907,5.8632,5.7051,5.8039,61000.0],["2016-03-10",5.8105,5.8632,5.7202,5.8105,57800.0],["2016-03-11",5.8895,5.9291,5.7973,5.8829,101700.0],["2016-03-14",5.8829,5.9554,5.8632,5.9422,44900.0],["2016-03-15",5.9225,5.9554,5.8961,5.9356,51600.0],["2016-03-16",5.9291,6.0872,5.9291,6.0872,92800.0],["2016-03-17",6.107,6.2327,6.0607,6.2261,56000.0],["2016-03-18",6.2327,6.2724,6.1666,6.2658,73200.0],["2016-03-21",6.2724,6.4048,6.2724,6.4048,61400.0],["2016-03-22",6.3717,6.6099,6.3518,6.5768,76000.0],["2016-03-23",6.5569,6.6165,6.418,6.4577,48000.0],["2016-03-24",6.4775,6.4974,6.3373,6.4974,37500.0],["2016-03-28",6.504,6.5503,6.3088,6.4114,46000.0],["2016-03-29",6.4511,6.594,6.3849,6.5437,40200.0],["2016-03-30",6.5834,6.5834,6.4445,6.4775,26100.0],["2016-03-31",6.5172,6.7223,6.4709,6.6628,57300.0],["2016-04-01",6.7025,6.7025,6.5305,6.5702,16800.0],["2016-04-04",6.6231,6.6231,6.4908,6.5239,9600.0],["2016-04-05",6.5172,6.5172,6.3981,6.4246,18600.0],["2016-04-06",6.3981,6.5239,6.3651,6.4445,44400.0],["2016-04-07",6.4709,6.6165,6.3591,6.6033,17800.0],["2016-04-08",6.6893,6.7131,6.5106,6.6099,42300.0],["2016-04-11",6.6099,6.6826,6.5503,6.6694,24500.0],["2016-04-12",6.5748,6.676,6.5748,6.6363,24700.0],["2016-04-13",6.7091,6.7091,6.5966,6.6562,20600.0],["2016-04-14",6.6496,6.7223,6.5569,6.6826,21900.0],["2016-04-15",6.7091,6.8017,6.6363,6.6363,45500.0],["2016-04-18",6.7091,6.8547,6.7091,6.8216,27100.0],["2016-04-19",6.8481,6.8547,6.7951,6.8414,39900.0],["2016-04-20",6.8421,6.882,6.7558,6.789,35000.0],["2016-04-21",6.8488,6.882,6.7292,6.8155,40700.0],["2016-04-22",6.8355,6.862,6.789,6.8421,15900.0],["2016-04-25",6.8421,6.8421,6.6827,6.8288,25300.0],["2016-04-26",6.8222,6.8953,6.8023,6.882,35500.0],["2016-04-27",6.8953,7.0281,6.862,7.0215,93200.0],["2016-04-28",6.9949,7.048,6.9683,6.9683,34100.0],["2016-04-29",6.975,7.0467,6.882,6.8886,19600.0],["2016-05-02",6.9152,6.9789,6.789,6.8952,22600.0],["2016-05-03",6.975,6.975,6.7558,6.789,25400.0],["2016-05-04",6.8288,6.8753,6.5432,6.6428,53600.0],["2016-05-05",6.6628,6.8421,6.5764,6.8355,37600.0],["2016-05-06",6.8089,7.048,6.7757,7.048,36900.0],["2016-05-09",7.0414,7.048,7.0148,7.048,57200.0],["2016-05-10",7.048,7.048,6.9816,7.0082,18700.0],["2016-05-11",7.0348,7.048,6.975,7.0148,22300.0],["2016-05-12",7.0414,7.1643,6.9949,7.0813,64100.0],["2016-05-13",7.0746,7.1809,7.0414,7.0945,56000.0],["2016-05-16",7.1676,7.2606,7.1278,7.2208,53100.0],["2016-05-17",7.2614,7.2881,7.1681,7.1881,33100.0],["2016-05-18",7.1747,7.2147,6.9747,6.9747,23600.0],["2016-05-19",7.028,7.028,6.6346,6.7347,64400.0],["2016-05-20",6.7813,6.8347,6.708,6.828,26900.0],["2016-05-23",6.8213,6.828,6.768,6.828,9800.0],["2016-05-24",6.808,6.888,6.788,6.8213,22900.0],["2016-05-25",6.8213,6.9014,6.648,6.688,36000.0],["2016-05-26",6.6746,6.7947,6.6746,6.7413,11300.0],["2016-05-27",6.8193,6.8193,6.688,6.7547,14800.0],["2016-05-31",6.808,6.8947,6.7947,6.8213,10100.0],["2016-06-01",6.8347,6.888,6.7813,6.808,13300.0],["2016-06-02",6.8347,6.8614,6.708,6.7747,25500.0],["2016-06-03",6.788,6.9147,6.788,6.9147,27200.0],["2016-06-06",6.888,7.1614,6.888,7.028,52200.0],["2016-06-07",7.028,7.1814,6.9747,7.0147,20600.0],["2016-06-08",7.0814,7.1614,7.048,7.1347,16900.0],["2016-06-09",7.1147,7.1614,7.0681,7.1081,13100.0],["2016-06-10",7.008,7.2748,7.008,7.2281,63800.0],["2016-06-13",7.2081,7.2948,6.9747,6.9814,24700.0],["2016-06-14",6.9734,6.9814,6.8613,6.8747,15000.0],["2016-06-15",6.9021,6.9222,6.8419,6.882,15600.0],["2016-06-16",6.8954,6.9222,6.7415,6.9155,20400.0],["2016-06-17",6.882,6.9557,6.8151,6.8419,18300.0],["2016-06-20",6.8754,7.0025,6.7569,6.9557,15200.0],["2016-06-21",6.9423,7.0159,6.8285,6.8687,11100.0],["2016-06-22",6.9289,6.9959,6.8687,6.9557,13900.0],["2016-06-23",6.9557,7.0695,6.9102,7.0427,19000.0],["2016-06-24",7.0159,7.2034,6.7749,7.1699,52500.0],["2016-06-27",7.1833,7.1833,6.9423,7.0226,21600.0],["2016-06-28",7.0293,7.1833,6.9691,7.1699,14800.0],["2016-06-29",7.2436,7.2971,7.1097,7.277,27500.0],["2016-06-30",7.2971,7.431,7.2436,7.4042,45600.0],["2016-07-01",7.431,7.672,7.431,7.5649,58800.0],["2016-07-05",7.6118,7.6854,7.5649,7.6452,37400.0],["2016-07-06",7.6653,7.6854,7.5716,7.5984,45100.0],["2016-07-07",7.6051,7.6051,7.431,7.518,24100.0],["2016-07-08",7.5247,7.5649,7.5247,7.5448,32100.0],["2016-07-11",7.5314,7.5314,7.2931,7.431,58300.0],["2016-07-12",7.431,7.5113,7.3841,7.4243,26800.0],["2016-07-13",7.4712,7.5314,7.3774,7.4243,41600.0],["2016-07-14",7.431,7.5033,7.3641,7.3708,14600.0],["2016-07-15",7.3708,7.518,7.3574,7.4243,34800.0],["2016-07-18",7.4645,7.5515,7.427,7.5448,35800.0],["2016-07-19",7.5314,7.6318,7.5314,7.6118,31300.0],["2016-07-20",7.6393,7.6393,7.4781,7.5385,19000.0],["2016-07-21",7.5385,7.5721,7.4579,7.4713,11000.0],["2016-07-22",7.4915,7.5587,7.4713,7.5385,10300.0],["2016-07-25",7.552,7.5788,7.5116,7.552,18400.0],["2016-07-26",7.5587,7.5587,7.4781,7.5116,25100.0],["2016-07-27",7.4713,7.5587,7.4243,7.4781,12100.0],["2016-07-28",7.4982,7.5452,7.4781,7.5318,19700.0],["2016-07-29",7.5385,7.7267,7.431,7.7132,41900.0],["2016-08-01",7.6595,7.7132,7.5923,7.6998,30000.0],["2016-08-02",7.7132,7.7132,7.5923,7.6124,28800.0],["2016-08-03",7.5923,7.7065,7.5923,7.6729,18500.0],["2016-08-04",7.7132,7.7132,7.6326,7.6326,8500.0],["2016-08-05",7.6326,7.6998,7.6212,7.646,11300.0],["2016-08-08",7.646,7.7065,7.646,7.646,9000.0],["2016-08-09",7.6595,7.6998,7.6393,7.6729,23500.0],["2016-08-10",7.6796,7.6796,7.4915,7.5788,24800.0],["2016-08-11",7.6124,7.7199,7.5694,7.6998,31100.0],["2016-08-12",7.7132,7.7932,7.6998,7.7065,51100.0],["2016-08-15",7.6729,7.6931,7.5116,7.5452,38100.0],["2016-08-16",7.5385,7.6393,7.3974,7.431,38200.0],["2016-08-17",7.4579,7.8946,7.4277,7.7065,33900.0],["2016-08-18",7.6937,7.8353,7.5993,7.6263,17500.0],["2016-08-19",7.5521,7.66,7.5521,7.5588,24000.0],["2016-08-22",7.5049,7.5453,7.3026,7.4712,172500.0],["2016-08-23",7.4779,7.5656,7.4779,7.5656,12300.0],["2016-08-24",7.5521,7.6465,7.4779,7.4914,20400.0],["2016-08-25",7.5319,7.606,7.4509,7.606,20600.0],["2016-08-26",7.5521,7.6532,7.5386,7.5588,21500.0],["2016-08-29",7.6465,7.9634,7.5925,7.9162,90500.0],["2016-08-30",7.9499,7.9567,7.8892,7.9432,31200.0],["2016-08-31",7.9229,7.9701,7.842,7.896,31900.0],["2016-09-01",7.869,7.8757,7.7611,7.8218,18700.0],["2016-09-02",7.8083,7.9229,7.8083,7.9095,21400.0],["2016-09-06",7.9432,8.0915,7.9162,8.0106,37900.0],["2016-09-07",8.0376,8.0848,7.9971,8.0173,22200.0],["2016-09-08",8.0275,8.0645,7.9027,7.9095,16700.0],["2016-09-09",7.9027,7.9229,7.5993,7.5993,45700.0],["2016-09-12",7.5858,7.8218,7.5352,7.7746,34000.0],["2016-09-13",7.6735,7.7274,7.5251,7.5588,35200.0],["2016-09-14",7.5453,7.6802,7.5251,7.5386,17400.0],["2016-09-15",7.548,7.5858,7.4914,7.5453,20500.0],["2016-09-16",7.5318,7.6128,7.4644,7.4914,45800.0],["2016-09-19",7.553,7.641,7.4988,7.641,16800.0],["2016-09-20",7.5977,7.7628,7.5665,7.6477,19000.0],["2016-09-21",7.6951,7.7344,7.4109,7.6139,19100.0],["2016-09-22",7.5801,7.7696,7.5801,7.6477,28200.0],["2016-09-23",7.6477,7.7154,7.5936,7.668,13300.0],["2016-09-26",7.668,7.7154,7.4515,7.5327,60500.0],["2016-09-27",7.5733,7.5801,7.4109,7.4244,49200.0],["2016-09-28",7.4447,7.5056,7.3026,7.3093,96500.0],["2016-09-29",7.3093,7.3154,7.1334,7.1943,56200.0],["2016-09-30",7.2687,7.373,7.1537,7.1672,26400.0],["2016-10-03",7.1063,7.1889,6.9371,7.0048,58000.0],["2016-10-04",6.9912,7.0386,6.7476,6.7679,70100.0],["2016-10-05",6.7679,6.8931,6.6664,6.6867,37900.0],["2016-10-06",6.6867,6.8897,6.4363,6.8559,84800.0],["2016-10-07",6.8491,6.9574,6.7882,6.8491,17300.0],["2016-10-10",6.8491,7.0995,6.8491,7.0454,30100.0],["2016-10-11",7.0116,7.0352,6.9033,6.9912,28800.0],["2016-10-12",7.0454,7.1469,6.9506,7.0319,20200.0],["2016-10-13",7.0319,7.0657,6.9912,7.0386,10200.0],["2016-10-14",7.0454,7.0522,6.8965,6.9371,16700.0],["2016-10-17",6.9033,7.0319,6.8796,7.0115,22200.0],["2016-10-18",7.0589,7.2687,7.0156,7.2011,32600.0],["2016-10-19",7.1759,7.2371,7.1759,7.2371,13300.0],["2016-10-20",7.305,7.339,7.2846,7.3186,24900.0],["2016-10-21",7.3322,7.4205,7.2982,7.4205,17300.0],["2016-10-24",7.3662,7.394,7.2303,7.2541,19000.0],["2016-10-25",7.2167,7.2575,7.1963,7.2507,17600.0],["2016-10-26",7.2439,7.2452,7.0679,7.1215,15100.0],["2016-10-27",7.1351,7.1487,6.9517,6.9652,11700.0],["2016-10-28",7.1351,7.1351,6.9585,7.0196,10300.0],["2016-10-31",7.0672,7.1215,6.97,7.1215,8700.0],["2016-11-01",7.0808,7.2364,6.9652,6.9992,21100.0],["2016-11-02",7.04,7.1283,6.972,6.9992,15300.0],["2016-11-03",6.9585,7.0482,6.9517,6.9788,14400.0],["2016-11-04",6.972,6.972,6.8973,6.8973,27200.0],["2016-11-07",6.9041,7.1419,6.8497,6.8837,36200.0],["2016-11-08",6.9109,6.9109,6.5915,6.6459,44600.0],["2016-11-09",6.6595,7.0903,6.599,6.9177,23000.0],["2016-11-10",6.9517,7.0944,6.8973,7.0332,8500.0],["2016-11-11",7.0332,7.1012,7.0196,7.0468,14000.0],["2016-11-14",7.0332,7.2371,7.0271,7.2031,17600.0],["2016-11-15",7.2324,7.3962,7.1574,7.2665,36100.0],["2016-11-16",7.2597,7.4637,7.2051,7.4576,19200.0],["2016-11-17",7.4371,7.5463,7.4173,7.5326,27100.0],["2016-11-18",7.5053,7.6418,7.4303,7.519,45800.0],["2016-11-21",7.5395,7.635,7.4098,7.4576,8800.0],["2016-11-22",7.519,7.5715,7.3771,7.5599,22500.0],["2016-11-23",7.5326,7.5906,7.4576,7.5531,31900.0],["2016-11-25",7.5668,7.7783,7.5599,7.6009,56200.0],["2016-11-28",7.5736,7.6179,7.5395,7.5736,35600.0],["2016-11-29",7.5258,7.5804,7.5258,7.5326,18800.0],["2016-11-30",7.5531,7.5531,7.3416,7.4439,31800.0],["2016-12-01",7.4167,7.4371,7.3416,7.3552,13900.0],["2016-12-02",7.3348,7.3348,7.287,7.3143,36800.0],["2016-12-05",7.3348,7.4439,7.1983,7.328,36600.0],["2016-12-06",7.3348,7.4235,7.2393,7.3894,17200.0],["2016-12-07",7.3348,7.4746,7.3348,7.4098,19300.0],["2016-12-08",7.4371,7.5668,7.3621,7.4371,18400.0],["2016-12-09",7.4235,7.5122,7.4235,7.4917,21400.0],["2016-12-12",7.4985,7.519,7.3621,7.4371,25600.0],["2016-12-13",7.4371,7.4576,7.3621,7.3757,27000.0],["2016-12-14",7.3825,7.4167,7.3348,7.3621,13500.0],["2016-12-15",7.3552,7.3593,7.1724,7.1847,32900.0],["2016-12-16",7.2826,7.6183,7.0908,7.4128,84300.0],["2016-12-19",7.4197,7.5793,7.4197,7.5635,14100.0],["2016-12-20",7.5231,7.5293,7.4128,7.4471,15200.0],["2016-12-21",7.4128,7.632,7.4128,7.4745,13400.0],["2016-12-22",7.4539,7.5841,7.4539,7.5772,15100.0],["2016-12-23",7.5224,7.5224,7.4745,7.495,11600.0],["2016-12-27",7.4676,7.6252,7.3991,7.4813,36600.0],["2016-12-28",7.4676,7.5909,7.4676,7.5841,14500.0],["2016-12-29",7.5293,7.6731,7.4484,7.6046,16300.0],["2016-12-30",7.6252,7.7005,7.6046,7.7005,10500.0],["2017-01-03",7.7622,7.7759,7.6663,7.7074,14700.0],["2017-01-04",7.6457,7.7896,7.6457,7.7348,17300.0],["2017-01-05",7.7417,7.7759,7.5395,7.5772,12100.0],["2017-01-06",7.5635,7.7348,7.4334,7.728,32600.0],["2017-01-09",7.7074,7.7074,7.5156,7.6457,19600.0],["2017-01-10",7.6457,7.6526,7.5224,7.6389,19000.0],["2017-01-11",7.617,7.8787,7.5772,7.8307,37000.0],["2017-01-12",7.8376,7.9198,7.6937,7.9129,33900.0],["2017-01-13",7.9287,8.1733,7.917,8.1527,50900.0],["2017-01-17",8.1253,8.2692,8.0705,8.2349,68300.0],["2017-01-18",8.3126,8.3126,8.1682,8.2714,28900.0],["2017-01-19",8.2576,8.2714,8.1978,8.237,22100.0],["2017-01-20",8.2301,8.3058,8.2116,8.237,13600.0],["2017-01-23",8.2645,8.3119,8.1339,8.237,26600.0],["2017-01-24",8.2301,8.2714,8.1497,8.2164,24700.0],["2017-01-25",8.2507,8.3057,8.2232,8.2301,12000.0],["2017-01-26",8.2576,8.3126,8.2507,8.2714,15000.0],["2017-01-27",8.2989,8.3195,8.127,8.2164,34400.0],["2017-01-30",8.1407,8.2576,8.1132,8.2095,18200.0],["2017-01-31",8.2164,8.3057,8.1999,8.292,11100.0],["2017-02-01",8.3195,8.4433,8.3071,8.4295,38800.0],["2017-02-02",8.4433,8.4433,8.3676,8.4089,37800.0],["2017-02-03",8.4433,8.4845,8.3676,8.402,24600.0],["2017-02-06",8.402,8.4708,8.292,8.3745,25300.0],["2017-02-07",8.3814,8.4708,8.3209,8.4261,17100.0],["2017-02-08",8.4295,8.4329,8.3332,8.4089,7300.0],["2017-02-09",8.457,8.7458,8.347,8.6289,41700.0],["2017-02-10",8.5739,8.6427,8.4845,8.6014,22900.0],["2017-02-13",8.6427,8.8489,8.5601,8.6908,41500.0],["2017-02-14",8.7411,8.7639,8.6653,8.7411,28900.0],["2017-02-15",8.7411,8.7549,8.41,8.4307,42600.0],["2017-02-16",8.4169,8.6377,8.3879,8.617,19100.0],["2017-02-17",8.548,8.6239,8.4176,8.4514,28100.0],["2017-02-21",8.3962,8.7066,8.3203,8.617,48700.0],["2017-02-22",8.6722,8.7963,8.6239,8.7963,29300.0],["2017-02-23",8.8515,8.8515,8.7066,8.7342,45800.0],["2017-02-24",8.8308,8.8867,8.6728,8.8377,40000.0],["2017-02-27",8.7618,8.8722,8.6653,8.7273,72600.0],["2017-02-28",8.7687,8.8929,8.7142,8.8308,95500.0],["2017-03-01",8.8722,8.8722,8.6584,8.8032,64200.0],["2017-03-02",8.817,8.8653,8.6791,8.6791,24700.0],["2017-03-03",8.7411,8.7618,8.3479,8.4376,31400.0],["2017-03-06",8.3548,8.3672,8.1685,8.2237,82100.0],["2017-03-07",8.1409,8.2375,8.0857,8.1064,40800.0],["2017-03-08",7.7477,7.7546,7.5545,7.589,549600.0],["2017-03-09",7.589,7.6787,7.589,7.6097,113600.0],["2017-03-10",7.6235,7.7056,7.589,7.589,106300.0],["2017-03-13",7.6442,7.7132,7.5545,7.5959,177300.0],["2017-03-14",7.6235,7.6511,7.5752,7.589,88500.0],["2017-03-15",7.6235,7.6925,7.5959,7.6235,100700.0],["2017-03-16",7.589,7.7132,7.589,7.6925,86000.0],["2017-03-17",7.6925,7.8374,7.6925,7.8029,206700.0],["2017-03-20",7.8326,7.8326,7.7218,7.7565,37900.0],["2017-03-21",7.798,7.8084,7.6249,7.6941,41600.0],["2017-03-22",7.6872,7.6872,7.4988,7.5903,98700.0],["2017-03-23",7.5764,7.8327,7.5764,7.798,37900.0],["2017-03-24",7.798,7.798,7.6872,7.7011,24000.0],["2017-03-27",7.7288,7.7288,7.5626,7.6318,25700.0],["2017-03-28",7.6249,7.6457,7.5556,7.5626,64400.0],["2017-03-29",7.5626,7.6768,7.5626,7.6664,49600.0],["2017-03-30",7.6318,7.6734,7.6249,7.6595,30500.0],["2017-03-31",7.7495,7.7495,7.6387,7.6872,54800.0],["2017-04-03",7.7288,7.7495,7.6664,7.7357,38800.0],["2017-04-04",7.7218,7.8534,7.708,7.7703,42300.0],["2017-04-05",7.7634,7.7634,7.5556,7.6595,54900.0],["2017-04-06",7.6803,7.7322,7.618,7.7218,64000.0],["2017-04-07",7.6872,7.7565,7.6872,7.708,14700.0],["2017-04-10",7.7385,7.7385,7.672,7.6941,15700.0],["2017-04-11",7.6941,7.7426,7.6595,7.708,115200.0],["2017-04-12",7.6948,7.8188,7.6948,7.7772,37900.0],["2017-04-13",7.8188,7.8257,7.7565,7.8049,37400.0],["2017-04-17",7.8257,7.8534,7.7911,7.8257,43800.0],["2017-04-18",7.8257,7.8534,7.7634,7.8257,59900.0],["2017-04-19",7.8076,7.8911,7.8076,7.8494,32800.0],["2017-04-20",7.8841,7.8911,7.6477,7.7312,79100.0],["2017-04-21",7.7659,7.8216,7.7277,7.8007,24800.0],["2017-04-24",7.8216,7.8216,7.6547,7.6686,35400.0],["2017-04-25",7.7103,7.7937,7.6616,7.7659,35900.0],["2017-04-26",7.8076,7.8215,7.7242,7.7451,38500.0],["2017-04-27",7.7312,7.8563,7.7242,7.8285,34200.0],["2017-04-28",7.8702,7.8702,7.7242,7.7381,23700.0],["2017-05-01",7.7937,7.7937,7.6895,7.7729,26800.0],["2017-05-02",7.7729,7.8021,7.7381,7.752,27100.0],["2017-05-03",7.752,7.752,7.6616,7.6755,24500.0],["2017-05-04",7.6616,7.6825,7.5156,7.5643,47200.0],["2017-05-05",7.5921,7.7242,7.5156,7.7103,38300.0],["2017-05-08",7.6338,7.6825,7.5852,7.6408,28800.0],["2017-05-09",7.6338,7.6338,7.4878,7.5017,41800.0],["2017-05-10",7.5435,7.6922,7.5435,7.606,44400.0],["2017-05-11",7.613,7.718,7.5713,7.6964,44800.0],["2017-05-12",7.6895,7.6895,7.5782,7.5991,47400.0],["2017-05-15",7.5991,7.7312,7.5782,7.7034,34000.0],["2017-05-16",7.6686,7.7173,7.5713,7.7173,31200.0],["2017-05-17",7.6852,7.7396,7.5665,7.6293,27600.0],["2017-05-18",7.6433,7.748,7.5986,7.727,31500.0],["2017-05-19",7.748,7.8457,7.7201,7.7899,26900.0],["2017-05-22",7.7829,7.8876,7.7829,7.8806,43600.0],["2017-05-23",7.8876,7.8876,7.8038,7.8597,41200.0],["2017-05-24",7.8506,7.8946,7.8317,7.8806,27900.0],["2017-05-25",7.8876,7.9218,7.8317,7.8666,33500.0],["2017-05-26",7.8597,7.8876,7.7235,7.8317,37400.0],["2017-05-30",7.9155,7.9155,7.8038,7.8666,27600.0],["2017-05-31",7.9085,7.9085,7.7745,7.8317,20900.0],["2017-06-01",7.8178,7.9015,7.7899,7.8666,18600.0],["2017-06-02",7.8597,7.9225,7.8597,7.8736,19500.0],["2017-06-05",7.9225,7.9225,7.7899,7.8946,29600.0],["2017-06-06",7.8527,7.9225,7.8527,7.8666,28600.0],["2017-06-07",7.9155,7.9225,7.8813,7.8876,15800.0],["2017-06-08",7.9225,7.9225,7.8611,7.8946,20500.0],["2017-06-09",7.8806,7.8876,7.748,7.7829,43300.0],["2017-06-12",7.8178,7.9225,7.7829,7.9225,25400.0],["2017-06-13",7.9225,7.9225,7.8248,7.9155,22700.0],["2017-06-14",7.9225,7.9574,7.8666,7.9155,47500.0],["2017-06-15",7.9225,7.9567,7.8527,7.9225,47400.0],["2017-06-16",7.9364,7.9504,7.8527,7.8666,56000.0],["2017-06-19",7.8975,7.8975,7.8344,7.8414,30900.0],["2017-06-20",7.8134,7.9598,7.8134,7.9115,37900.0],["2017-06-21",7.9115,7.9535,7.8554,7.8835,27300.0],["2017-06-22",7.9115,7.9886,7.8624,7.9746,44400.0],["2017-06-23",7.9675,7.9816,7.9493,7.9816,55100.0],["2017-06-26",7.9816,8.0937,7.9816,8.093,58300.0],["2017-06-27",8.0937,8.1147,7.9395,7.9956,41600.0],["2017-06-28",8.0096,8.1147,7.8975,7.9045,54100.0],["2017-06-29",7.9255,8.0727,7.8905,8.0727,54800.0],["2017-06-30",8.0727,8.2542,8.0306,8.1778,62900.0],["2017-07-03",8.2759,8.3978,8.1848,8.2969,41300.0],["2017-07-05",8.3249,8.3249,8.0937,8.1638,42200.0],["2017-07-06",8.1848,8.1848,7.9535,7.9746,39500.0],["2017-07-07",7.9886,8.0797,7.8933,8.0797,22800.0],["2017-07-10",8.0727,8.2268,7.9185,8.0096,45100.0],["2017-07-11",8.0236,8.1035,7.936,8.0026,35600.0],["2017-07-12",8.0516,8.1736,8.0236,8.0586,31100.0],["2017-07-13",8.0586,8.1245,8.0236,8.1077,24400.0],["2017-07-14",8.0797,8.1357,8.0586,8.0727,34000.0],["2017-07-17",8.1077,8.1988,8.1056,8.1848,21600.0],["2017-07-18",8.1988,8.3144,8.175,8.2549,44000.0],["2017-07-19",8.2928,8.2928,8.2295,8.2436,39700.0],["2017-07-20",8.2577,8.2858,8.1803,8.2436,43100.0],["2017-07-21",8.2647,8.2647,8.2014,8.2295,25900.0],["2017-07-24",8.2717,8.3062,8.2155,8.2506,87600.0],["2017-07-25",8.2928,8.2928,8.2155,8.2155,46300.0],["2017-07-26",8.2225,8.4335,8.2225,8.4335,67300.0],["2017-07-27",8.4124,8.539,8.335,8.4476,49800.0],["2017-07-28",8.3983,8.532,8.3772,8.4335,24300.0],["2017-07-31",8.4757,8.5109,8.3772,8.5039,34200.0],["2017-08-01",8.5109,8.5109,8.3857,8.4757,97500.0],["2017-08-02",8.4546,8.475,8.3983,8.4335,12900.0],["2017-08-03",8.4265,8.4898,8.3561,8.3561,25500.0],["2017-08-04",8.3561,8.3702,8.2647,8.3702,41200.0],["2017-08-07",9.1439,9.9106,8.814,9.0384,529500.0],["2017-08-08",9.1439,9.2143,8.8977,9.0033,247200.0],["2017-08-09",9.8403,9.8403,8.9259,9.2565,232800.0],["2017-08-10",9.3549,9.7699,9.1439,9.3198,169100.0],["2017-08-11",9.4956,9.5955,9.2916,9.5308,144400.0],["2017-08-14",9.6363,9.7137,9.5097,9.7137,167400.0],["2017-08-15",9.7137,9.7418,9.4956,9.566,95200.0],["2017-08-16",9.6011,9.6715,9.5378,9.6222,79000.0],["2017-08-17",9.6674,9.7309,9.491,9.5051,77600.0],["2017-08-18",9.5051,9.6744,9.3569,9.5898,105200.0],["2017-08-21",9.5898,9.5968,9.3287,9.4557,71000.0],["2017-08-22",9.498,9.5474,9.3527,9.4063,36800.0],["2017-08-23",9.3781,9.5121,9.3506,9.4486,74800.0],["2017-08-24",9.4627,9.5263,9.395,9.5121,38300.0],["2017-08-25",9.5121,9.5615,9.5051,9.5263,54200.0],["2017-08-28",9.5121,9.6321,9.4063,9.5968,42700.0],["2017-08-29",9.6109,9.7521,9.4134,9.5898,60100.0],["2017-08-30",9.618,9.8367,9.5968,9.745,67700.0],["2017-08-31",9.7732,9.872,9.7732,9.8226,58500.0],["2017-09-01",9.8367,9.8367,9.3992,9.5545,95000.0],["2017-09-05",9.5545,9.5686,9.1875,9.2228,120700.0],["2017-09-06",9.1875,9.3251,9.1875,9.2087,65200.0],["2017-09-07",9.2087,9.371,9.0394,9.0605,79500.0],["2017-09-08",8.6654,8.8206,8.5384,8.75,905700.0],["2017-09-11",8.8206,9.0323,8.7818,9.0182,219100.0],["2017-09-12",8.9617,9.0252,8.8178,8.9265,297500.0],["2017-09-13",8.9547,9.0182,8.918,8.997,111500.0],["2017-09-14",8.9617,9.0111,8.937,9.0041,117900.0],["2017-09-15",9.0182,9.0323,8.9406,9.0252,146900.0],["2017-09-18",9.0323,9.498,9.0323,9.4134,183200.0],["2017-09-19",9.4516,9.6215,9.3673,9.5932,123300.0],["2017-09-20",9.6144,9.6427,9.3595,9.4162,76300.0],["2017-09-21",9.402,9.4941,9.2675,9.3737,86800.0],["2017-09-22",9.3808,9.5578,9.3135,9.4445,88400.0],["2017-09-25",9.4657,9.579,9.3808,9.4587,67400.0],["2017-09-26",9.4657,9.5238,9.4303,9.5011,53700.0],["2017-09-27",9.5011,9.6144,9.4587,9.6003,83900.0],["2017-09-28",9.6286,9.6923,9.5578,9.6923,47300.0],["2017-09-29",9.7348,9.7702,9.5578,9.6427,50000.0],["2017-10-02",9.6286,9.7065,9.6144,9.6215,34100.0],["2017-10-03",9.5861,9.6286,9.5224,9.6073,35200.0],["2017-10-04",9.6286,9.6711,9.5295,9.6073,30500.0],["2017-10-05",9.6427,9.6923,9.5932,9.6427,43500.0],["2017-10-06",9.6427,9.6994,9.5776,9.6923,158600.0],["2017-10-09",9.7206,9.756,9.6286,9.6357,83300.0],["2017-10-10",9.6498,9.7206,9.6144,9.6498,129700.0],["2017-10-11",9.6555,9.7348,9.6555,9.6852,41500.0],["2017-10-12",9.7348,9.7914,9.664,9.6994,72000.0],["2017-10-13",9.756,9.7702,9.5932,9.7489,45800.0],["2017-10-16",9.7985,9.9047,9.7546,9.9047,39800.0],["2017-10-17",9.9047,10.018,9.8063,9.9755,55000.0],["2017-10-18",9.9826,10.1171,9.9472,9.9755,94200.0],["2017-10-19",9.9783,10.0025,9.7227,9.8434,90600.0],["2017-10-20",9.8647,9.8917,9.7014,9.7369,23800.0],["2017-10-23",9.7298,9.8221,9.5877,9.7369,42400.0],["2017-10-24",9.744,9.7511,9.538,9.5522,39100.0],["2017-10-25",9.5593,9.6012,9.3036,9.4031,58600.0],["2017-10-26",9.4528,9.5025,9.3171,9.4244,74000.0],["2017-10-27",9.4315,9.511,9.4173,9.4386,26000.0],["2017-10-30",9.5025,9.6282,9.4031,9.467,89800.0],["2017-10-31",9.5593,9.5593,9.2397,9.396,59700.0],["2017-11-01",9.3818,9.4258,9.2468,9.3036,36300.0],["2017-11-02",9.2965,9.8008,9.2965,9.7653,97900.0],["2017-11-03",9.7653,9.7916,9.6587,9.6872,26700.0],["2017-11-06",9.7511,9.7937,9.6516,9.7795,28500.0],["2017-11-07",9.8718,9.9002,9.6943,9.886,36200.0],["2017-11-08",9.9073,9.9073,9.5948,9.7298,142800.0],["2017-11-09",9.6516,9.8718,9.6516,9.7724,34600.0],["2017-11-10",9.7795,9.7809,9.7191,9.7369,31100.0],["2017-11-13",9.7369,9.7866,9.7156,9.744,55200.0],["2017-11-14",9.744,9.9286,9.6587,9.7795,65500.0],["2017-11-15",9.8292,9.8292,9.7298,9.7795,51300.0],["2017-11-16",9.8363,9.8363,9.6943,9.7511,47100.0],["2017-11-17",9.7254,9.7254,9.5195,9.5758,58000.0],["2017-11-20",9.5829,9.5829,9.4711,9.5331,40800.0],["2017-11-21",9.6185,9.6456,9.5402,9.6185,37300.0],["2017-11-22",9.6114,9.6399,9.5473,9.5829,35300.0],["2017-11-24",9.6185,9.6542,9.5473,9.5544,39100.0],["2017-11-27",9.5544,9.7895,9.5544,9.6898,49700.0],["2017-11-28",9.6969,9.7895,9.6328,9.7183,37800.0],["2017-11-29",9.7254,9.729,9.59,9.59,26200.0],["2017-11-30",9.6328,9.6584,9.5188,9.5473,38300.0],["2017-12-01",9.5473,9.7005,9.4369,9.6185,49900.0],["2017-12-04",9.6328,9.7183,9.5615,9.5972,38500.0],["2017-12-05",9.59,9.6542,9.5046,9.5687,31100.0],["2017-12-06",9.5687,9.5829,9.4119,9.5473,52600.0],["2017-12-07",9.5473,9.6399,9.4974,9.5473,23300.0],["2017-12-08",9.5544,9.6186,9.5188,9.6114,26300.0],["2017-12-11",9.59,9.6043,9.4974,9.5829,27000.0],["2017-12-12",9.5758,9.6755,9.5402,9.6755,45600.0],["2017-12-13",9.6185,9.6684,9.4974,9.4974,38300.0],["2017-12-14",9.5473,9.5936,9.4119,9.4119,68600.0],["2017-12-15",9.4689,9.4725,9.3122,9.3407,110100.0],["2017-12-18",9.3721,9.5366,9.3006,9.3006,58000.0],["2017-12-19",9.2935,9.4794,9.2792,9.2792,79500.0],["2017-12-20",9.3364,9.4293,9.2749,9.3435,52000.0],["2017-12-21",9.3936,9.543,9.3893,9.4365,30900.0],["2017-12-22",9.4436,9.5294,9.3178,9.4865,27600.0],["2017-12-26",9.508,9.6652,9.4801,9.6652,29800.0],["2017-12-27",9.6795,9.6974,9.5366,9.608,32900.0],["2017-12-28",9.6581,9.6867,9.5866,9.6152,13900.0],["2017-12-29",9.6581,9.6838,9.5609,9.6009,21200.0],["2018-01-02",9.6009,9.7725,9.5723,9.7153,53300.0],["2018-01-03",9.7296,9.8611,9.6366,9.7081,57200.0],["2018-01-04",9.6867,9.7796,9.6438,9.7153,47000.0],["2018-01-05",9.7153,9.7289,9.6581,9.701,30100.0],["2018-01-08",9.7081,9.8654,9.6745,9.844,45000.0],["2018-01-09",9.9369,9.9726,9.8654,9.9369,68000.0],["2018-01-10",9.9369,9.9369,9.7532,9.844,53700.0],["2018-01-11",9.8511,9.9562,9.6867,9.6938,63400.0],["2018-01-12",9.7224,9.7224,9.5509,9.5723,57500.0],["2018-01-16",9.608,9.7224,9.5509,9.5509,43500.0],["2018-01-17",9.5437,9.6009,9.365,9.3793,74000.0],["2018-01-18",9.4365,9.5223,9.3149,9.4508,75000.0],["2018-01-19",9.4608,9.4608,9.3102,9.3102,54800.0],["2018-01-22",9.3102,9.3819,9.2958,9.3102,45500.0],["2018-01-23",9.2671,9.4608,9.2671,9.4034,56400.0],["2018-01-24",9.4321,9.6401,9.4321,9.6186,82400.0],["2018-01-25",9.6186,9.6473,9.4823,9.5254,39900.0],["2018-01-26",9.5254,9.5397,9.3174,9.3747,75900.0],["2018-01-29",9.3461,9.3963,9.2672,9.2887,104500.0],["2018-01-30",9.2528,9.2571,8.7364,8.8153,191700.0],["2018-01-31",8.8655,9.2026,8.8583,9.1309,73500.0],["2018-02-01",9.1237,9.2507,8.8224,8.844,49700.0],["2018-02-02",8.7866,8.7866,8.7005,8.722,69400.0],["2018-02-05",8.7005,8.9659,8.5284,8.5284,166500.0],["2018-02-06",8.5212,8.7866,8.5212,8.5929,150200.0],["2018-02-07",8.6144,8.7507,8.5212,8.5355,109300.0],["2018-02-08",8.5786,8.7364,8.3921,8.4208,142600.0],["2018-02-09",8.4279,8.7364,8.4136,8.679,103300.0],["2018-02-12",8.7507,8.8153,8.6359,8.7364,68900.0],["2018-02-13",8.7435,8.7866,8.684,8.7435,31500.0],["2018-02-14",8.722,8.8368,8.6173,8.7651,55600.0],["2018-02-15",8.8183,8.8183,8.6736,8.7535,48800.0],["2018-02-16",8.7391,9.0631,8.7391,9.0055,66900.0],["2018-02-20",9.0127,9.0796,8.8183,8.8975,138600.0],["2018-02-21",9.1783,9.1783,8.7175,8.9191,123500.0],["2018-02-22",8.8399,8.9623,8.7679,8.8471,72200.0],["2018-02-23",8.8183,9.315,8.7823,9.2071,94500.0],["2018-02-26",9.1855,9.351,9.1783,9.3438,50000.0],["2018-02-27",9.3078,9.3438,9.0271,9.0631,100700.0],["2018-02-28",9.1279,9.2646,8.9047,8.9695,93400.0],["2018-03-01",8.9623,9.2502,8.8399,8.9191,57500.0],["2018-03-02",8.8975,9.0213,8.7687,8.9767,32900.0],["2018-03-05",8.9191,9.1358,8.9191,8.9479,41600.0],["2018-03-06",8.9479,9.1631,8.8111,9.0991,58400.0],["2018-03-07",9.0487,9.3078,9.0487,9.2862,34100.0],["2018-03-08",9.2286,9.5166,9.2286,9.459,81100.0],["2018-03-09",9.4086,9.4086,9.3006,9.3726,131400.0],["2018-03-12",9.4446,9.5382,9.3798,9.4374,68100.0],["2018-03-13",9.351,9.4806,9.351,9.4374,49500.0],["2018-03-14",9.3294,9.5022,9.3294,9.423,33100.0],["2018-03-15",9.3798,9.4288,9.2718,9.3294,34100.0],["2018-03-16",9.2646,9.3726,9.2359,9.3294,37600.0],["2018-03-19",9.3468,9.3612,9.1951,9.3034,31800.0],["2018-03-20",9.3034,9.4118,9.2456,9.2962,33200.0],["2018-03-21",9.2601,9.4768,9.2601,9.4118,45700.0],["2018-03-22",9.3179,9.549,9.3107,9.3107,76600.0],["2018-03-23",9.3034,9.419,9.1084,9.2312,75500.0],["2018-03-26",9.2095,9.3323,9.1012,9.1734,108100.0],["2018-03-27",8.675,8.87,8.4511,8.7834,880600.0],["2018-03-28",8.7834,8.8123,8.7184,8.7256,132800.0],["2018-03-29",8.7689,8.8484,8.7184,8.7256,170700.0],["2018-04-02",8.7039,8.9502,8.7039,8.7978,142700.0],["2018-04-03",8.8628,8.8989,8.8123,8.8556,285500.0],["2018-04-04",8.7689,8.8917,8.7689,8.8773,122500.0],["2018-04-05",8.8845,9.0145,8.8238,9.0145,110600.0],["2018-04-06",8.9639,9.2529,8.9639,9.2312,76800.0],["2018-04-09",9.2456,9.4768,9.1806,9.2962,68500.0],["2018-04-10",9.3684,9.3684,9.1373,9.1445,36600.0],["2018-04-11",9.1301,9.1936,9.0651,9.1517,35900.0],["2018-04-12",9.1806,9.1806,8.9062,8.9639,72300.0],["2018-04-13",9.0217,9.1228,8.9278,9.094,108000.0],["2018-04-16",9.1228,9.2377,9.0289,9.0434,60800.0],["2018-04-17",9.0362,9.2529,9.0289,9.2095,67000.0],["2018-04-18",9.2818,9.2818,9.1662,9.2168,43000.0],["2018-04-19",9.1399,9.2102,8.995,9.0819,28100.0],["2018-04-20",9.1327,9.1725,8.9515,8.995,27800.0],["2018-04-23",9.0022,9.0529,8.8137,8.9877,59800.0],["2018-04-24",9.0167,9.0602,8.8282,8.8717,57500.0],["2018-04-25",8.8427,8.966,8.8427,8.8862,33400.0],["2018-04-26",8.908,9.0167,8.8899,8.937,60200.0],["2018-04-27",8.9297,9.1907,8.9297,9.1834,47400.0],["2018-04-30",9.2052,9.2559,9.1182,9.1327,24100.0],["2018-05-01",9.1254,9.1617,9.0239,9.1327,32700.0],["2018-05-02",9.1399,9.2052,9.0095,9.0892,39300.0],["2018-05-03",9.0602,9.145,9.0348,9.0602,24700.0],["2018-05-04",9.0602,9.1544,9.0602,9.1182,25100.0],["2018-05-07",9.1182,9.2414,9.0964,9.1182,42600.0],["2018-05-08",9.1472,9.2486,9.0384,9.1979,47900.0],["2018-05-09",8.9515,9.1979,8.9225,9.1689,38000.0],["2018-05-10",9.2341,9.3066,9.1327,9.2631,82700.0],["2018-05-11",9.2631,9.3864,9.2052,9.2631,59000.0],["2018-05-14",9.2559,9.2631,9.0747,9.1544,55400.0],["2018-05-15",9.1472,9.5313,9.0602,9.4878,165500.0],["2018-05-16",9.4951,9.5132,9.1689,9.1979,55800.0],["2018-05-17",9.2921,9.3429,9.2124,9.2631,38800.0],["2018-05-18",9.3139,9.4081,9.2052,9.2197,39200.0],["2018-05-21",9.3098,9.3826,9.2371,9.2953,115700.0],["2018-05-22",9.2953,9.2953,9.2007,9.2226,68800.0],["2018-05-23",9.2444,9.3026,9.2444,9.288,49400.0],["2018-05-24",9.2953,9.2953,9.2589,9.2662,59800.0],["2018-05-25",9.2589,9.2953,9.2335,9.2807,47500.0],["2018-05-29",9.288,9.4408,9.2727,9.4044,89900.0],["2018-05-30",9.4189,9.4626,9.3826,9.4262,73600.0],["2018-05-31",9.4262,9.4553,9.2735,9.2807,44700.0],["2018-06-01",9.3098,9.3826,9.248,9.2807,60400.0],["2018-06-04",9.2298,9.3244,9.2298,9.2735,71400.0],["2018-06-05",9.2807,9.3753,9.2662,9.3608,49500.0],["2018-06-06",9.3462,9.3826,9.3244,9.3535,42000.0],["2018-06-07",9.3608,9.3826,9.3098,9.3389,38400.0],["2018-06-08",9.3389,9.3608,9.1644,9.2517,62500.0],["2018-06-11",9.2807,9.3098,9.0989,9.2226,158700.0],["2018-06-12",9.1789,9.2887,9.1426,9.2735,39900.0],["2018-06-13",9.288,9.3098,9.1135,9.2298,321800.0],["2018-06-14",9.2007,9.288,9.1353,9.2735,177700.0],["2018-06-15",9.2735,9.3462,9.1862,9.2589,108300.0],["2018-06-18",9.2735,9.3026,9.0916,9.2807,101800.0],["2018-06-19",9.2837,9.3566,9.2399,9.3202,163900.0],["2018-06-20",9.3202,9.3712,9.2618,9.3056,123600.0],["2018-06-21",9.2837,9.3275,9.0501,9.1158,221400.0],["2018-06-22",9.1231,9.3056,9.0209,9.291,1462000.0],["2018-06-25",9.1742,9.3056,9.145,9.2399,113600.0],["2018-06-26",9.2618,9.3493,9.2107,9.3056,129500.0],["2018-06-27",9.2837,9.3056,9.2107,9.2545,69900.0],["2018-06-28",9.2034,9.291,9.2034,9.2545,60500.0],["2018-06-29",9.2326,9.2837,9.1669,9.2472,50800.0],["2018-07-02",9.2253,9.2399,9.0574,9.145,48400.0],["2018-07-03",9.1231,9.3056,9.0501,9.218,64500.0],["2018-07-05",9.1888,9.2618,9.0793,9.2472,59300.0],["2018-07-06",9.291,9.291,9.1523,9.1961,68400.0],["2018-07-09",9.1961,9.218,9.0793,9.0939,63600.0],["2018-07-10",9.072,9.0939,8.9114,9.0428,78400.0],["2018-07-11",9.0136,9.0136,8.8458,8.8749,130400.0],["2018-07-12",8.8749,8.9114,8.7801,8.8458,84900.0],["2018-07-13",8.8822,8.9698,8.7801,8.7837,45000.0],["2018-07-16",8.8093,8.8202,8.4297,8.6779,188700.0],["2018-07-17",8.6925,8.7582,8.583,8.6049,91700.0],["2018-07-18",8.5903,8.5903,8.3203,8.4224,252800.0],["2018-07-19",8.4254,8.6232,8.4181,8.5573,126900.0],["2018-07-20",8.5133,8.5792,8.3741,8.4107,201500.0],["2018-07-23",8.44,8.4693,8.3228,8.418,146900.0],["2018-07-24",8.484,8.6232,8.4254,8.506,80500.0],["2018-07-25",8.506,8.5939,8.4986,8.5353,64000.0],["2018-07-26",8.6012,8.7111,8.5279,8.5646,89900.0],["2018-07-27",8.6012,8.9822,8.4693,8.4913,118900.0],["2018-07-30",8.506,8.6891,8.4913,8.5792,82800.0],["2018-07-31",8.6305,8.7917,8.6305,8.7038,78600.0],["2018-08-01",8.7038,8.7038,8.5653,8.6525,55500.0],["2018-08-02",8.6452,8.7551,8.6452,8.7038,103000.0],["2018-08-03",8.6964,8.7697,8.5975,8.6525,101500.0],["2018-08-06",8.9382,9.6196,8.9177,9.4511,576300.0],["2018-08-07",9.5463,9.5463,9.3053,9.4584,245700.0],["2018-08-08",9.4511,9.4877,9.3558,9.3851,136600.0],["2018-08-09",9.3925,9.432,9.0481,9.0848,251200.0],["2018-08-10",9.0628,9.2093,9.0408,9.1727,86100.0],["2018-08-13",9.3192,9.4584,9.2679,9.4437,121400.0],["2018-08-14",9.4877,9.561,9.4511,9.5536,118600.0],["2018-08-15",9.561,9.7441,9.4291,9.4804,149000.0],["2018-08-16",9.517,9.6196,9.4218,9.6049,79000.0],["2018-08-17",9.6196,9.7075,9.5764,9.6855,74900.0],["2018-08-20",9.7179,9.7568,9.6591,9.6958,75100.0],["2018-08-21",9.6811,9.8428,9.6738,9.8355,90000.0],["2018-08-22",9.8428,9.8428,9.6664,9.7252,105400.0],["2018-08-23",9.7252,9.8355,9.6885,9.7546,103800.0],["2018-08-24",9.7767,9.8428,9.7326,9.762,72400.0],["2018-08-27",9.8134,9.8134,9.7032,9.784,75200.0],["2018-08-28",9.784,9.909,9.7767,9.8869,65400.0],["2018-08-29",9.8943,9.9237,9.8061,9.8722,62800.0],["2018-08-30",9.8722,9.9898,9.8428,9.9604,61300.0],["2018-08-31",9.9604,10.1442,9.9163,10.0707,71500.0],["2018-09-04",10.056,10.0634,9.7179,9.7473,138000.0],["2018-09-05",9.7473,9.7642,9.6297,9.6738,60200.0],["2018-09-06",9.6958,9.762,9.6517,9.7105,33700.0],["2018-09-07",9.7179,9.7399,9.5855,9.6738,271900.0],["2018-09-10",9.6885,9.7473,9.5561,9.6297,125000.0],["2018-09-11",9.6297,9.6738,9.5194,9.5561,67100.0],["2018-09-12",9.5341,9.5561,9.3724,9.5341,87000.0],["2018-09-13",9.4973,9.5047,9.2033,9.2621,102500.0],["2018-09-14",9.2621,9.2915,9.0783,9.2474,106700.0],["2018-09-17",9.2474,9.3944,9.2474,9.3209,61000.0],["2018-09-18",9.3607,9.4198,9.3386,9.3681,60000.0],["2018-09-19",9.3681,9.3976,9.169,9.2132,118000.0],["2018-09-20",9.2206,9.2685,9.1542,9.2206,53000.0],["2018-09-21",9.2058,9.346,9.1026,9.1837,140800.0],["2018-09-24",9.1837,9.2206,8.9624,9.1247,84000.0],["2018-09-25",9.1468,9.1955,9.0878,9.1247,45600.0],["2018-09-26",9.1468,9.1726,8.9624,8.9772,66900.0],["2018-09-27",8.9624,9.1911,8.9624,9.0878,62200.0],["2018-09-28",9.0952,9.2132,9.0141,9.1026,69200.0],["2018-10-01",9.1099,9.1726,9.0436,9.0804,56100.0],["2018-10-02",9.0362,9.1099,8.9514,9.0509,79300.0],["2018-10-03",9.0583,9.1394,8.9919,9.0731,50200.0],["2018-10-04",9.0509,9.0731,8.9255,8.9624,69100.0],["2018-10-05",8.9772,8.9919,8.8665,8.8739,66800.0],["2018-10-08",8.9034,8.9624,8.8075,8.8296,86600.0],["2018-10-09",8.8296,9.0362,8.8296,9.0214,52300.0],["2018-10-10",9.0288,9.1395,8.9182,8.9255,71600.0],["2018-10-11",8.9108,8.9845,8.778,8.7854,70200.0],["2018-10-12",8.8444,8.8444,8.778,8.8075,114700.0],["2018-10-15",8.8223,8.9182,8.7854,8.8739,61000.0],["2018-10-16",8.837,9.1247,8.8296,9.0583,60200.0],["2018-10-17",8.9698,9.1173,8.9698,9.0362,39400.0],["2018-10-18",9.0465,9.0465,8.8467,8.9503,45600.0],["2018-10-19",8.9503,9.0725,8.9133,8.9355,51800.0],["2018-10-22",8.9355,9.1798,8.9355,9.1576,47000.0],["2018-10-23",9.0836,9.165,8.9207,9.1502,53100.0],["2018-10-24",9.1428,9.3057,9.1428,9.2242,67000.0],["2018-10-25",9.239,9.4463,9.1872,9.4093,44300.0],["2018-10-26",9.3131,9.3723,9.1021,9.2612,48100.0],["2018-10-29",9.3131,9.3649,9.1872,9.2538,59300.0],["2018-10-30",9.2316,9.5277,9.2316,9.3353,53100.0],["2018-10-31",9.4019,9.4315,9.1798,9.2612,58900.0],["2018-11-01",9.2982,9.3797,9.2168,9.3205,52400.0],["2018-11-02",9.3279,9.3634,9.0688,9.1946,62400.0],["2018-11-05",9.2168,9.4656,9.1576,9.3205,94800.0],["2018-11-06",9.3575,9.4315,9.2235,9.4093,41500.0],["2018-11-07",9.4611,9.55,9.3871,9.4907,41500.0],["2018-11-08",9.4389,9.772,9.4389,9.6462,74300.0],["2018-11-09",9.8831,9.8831,9.4093,9.698,76900.0],["2018-11-12",9.6906,9.8683,9.624,9.8313,86400.0],["2018-11-13",9.8165,9.8461,9.698,9.7943,76000.0],["2018-11-14",9.8165,9.8461,9.5277,9.5426,92700.0],["2018-11-15",9.5055,9.5426,9.3723,9.4685,47100.0],["2018-11-16",9.4759,9.5722,9.4337,9.5203,70700.0],["2018-11-19",9.5456,9.6496,9.4713,9.5827,57000.0],["2018-11-20",9.4787,9.5679,9.4342,9.5159,79600.0],["2018-11-21",9.5085,9.5827,9.449,9.5307,38200.0],["2018-11-23",9.5233,9.5827,9.4981,9.5456,21400.0],["2018-11-26",9.553,9.6102,9.4579,9.501,47500.0],["2018-11-27",9.4936,9.5605,9.4416,9.5456,26500.0],["2018-11-28",9.5753,9.7982,9.5753,9.7833,132600.0],["2018-11-29",9.761,9.7982,9.709,9.761,76100.0],["2018-11-30",9.7685,9.8947,9.709,9.8205,149100.0],["2018-12-03",9.8427,9.9274,9.761,9.8502,144700.0],["2018-12-04",9.8502,9.9764,9.6719,9.7833,99500.0],["2018-12-06",9.7016,9.865,9.7016,9.8576,69400.0],["2018-12-07",9.865,10.1584,9.8427,9.9616,151800.0],["2018-12-10",9.9319,10.1324,9.917,10.0285,82800.0],["2018-12-11",10.0656,10.2884,9.9022,9.9022,147900.0],["2018-12-12",9.3079,9.3227,9.1445,9.1816,795900.0],["2018-12-13",9.1667,9.3525,9.1667,9.3227,454600.0],["2018-12-14",9.3005,9.3599,9.2707,9.345,132200.0],["2018-12-17",9.3599,9.3599,8.9439,8.9736,201200.0],["2018-12-18",9.0182,9.1147,8.9365,9.0107,235800.0],["2018-12-19",9.0659,9.1703,8.9168,9.0137,243100.0],["2018-12-20",9.0808,9.1405,9.0212,9.0883,168600.0],["2018-12-21",9.0883,9.1986,8.805,8.8273,222600.0],["2018-12-24",8.6857,8.8445,8.4993,8.626,121100.0],["2018-12-26",8.626,8.7379,8.2905,8.6484,199300.0],["2018-12-27",8.5962,8.5962,8.3465,8.4546,165300.0],["2018-12-28",8.4471,8.7453,8.3576,8.5888,205000.0],["2018-12-31",8.7006,8.7677,8.4173,8.5589,154700.0],["2019-01-02",8.5366,8.7602,8.3427,8.723,89900.0],["2019-01-03",8.723,8.8497,8.6298,8.7006,98800.0],["2019-01-04",8.7155,8.9839,8.7006,8.9243,75300.0],["2019-01-07",8.9988,9.0137,8.8199,8.9839,111500.0],["2019-01-08",9.0137,9.2038,8.9914,9.1554,115500.0],["2019-01-09",9.1479,9.2001,9.1032,9.1927,77800.0],["2019-01-10",9.1852,9.312,9.1554,9.297,110800.0],["2019-01-11",9.2896,9.4312,9.2374,9.394,135900.0],["2019-01-14",9.4312,9.4312,8.5068,8.5217,304400.0],["2019-01-15",8.5291,8.6111,8.4322,8.4471,181100.0],["2019-01-16",8.4993,8.5515,8.3949,8.5366,141500.0],["2019-01-17",8.5396,8.6511,8.4947,8.6294,203700.0],["2019-01-18",8.6518,8.8083,8.6144,8.6818,93500.0],["2019-01-22",8.6518,8.7342,8.592,8.7267,104700.0],["2019-01-23",8.7416,8.7566,8.5321,8.592,91700.0],["2019-01-24",8.5845,8.6743,8.5545,8.5695,57200.0],["2019-01-25",8.5995,8.6743,8.5688,8.5845,67000.0],["2019-01-28",8.5845,8.6975,8.4722,8.6294,163400.0],["2019-01-29",8.6443,8.9811,8.6443,8.8539,201000.0],["2019-01-30",8.9063,9.1301,8.8913,9.056,90200.0],["2019-01-31",9.1159,9.2917,8.9737,9.041,83200.0],["2019-02-01",9.071,9.071,8.8015,8.8988,89100.0],["2019-02-04",8.9063,9.041,8.9063,9.026,50400.0],["2019-02-05",9.056,9.1376,9.0036,9.1159,61500.0],["2019-02-06",9.1308,9.1653,8.9564,9.0036,65000.0],["2019-02-07",8.9886,9.0186,8.8389,8.9886,41800.0],["2019-02-08",8.9811,9.056,8.9362,9.041,37900.0],["2019-02-11",9.0485,9.1009,9.0178,9.0859,54100.0],["2019-02-12",9.1683,9.1757,9.0178,9.0784,89800.0],["2019-02-13",9.0784,9.1982,8.9811,9.1757,100900.0],["2019-02-14",9.2805,9.3928,9.1608,9.2356,139200.0],["2019-02-15",9.2655,9.3928,9.2566,9.3479,77200.0],["2019-02-19",9.3584,9.3584,9.1631,9.1781,84100.0],["2019-02-20",9.2007,9.2082,9.0204,9.088,81300.0],["2019-02-21",9.058,9.103,9.0129,9.0805,51100.0],["2019-02-22",9.058,9.2307,9.058,9.2157,65500.0],["2019-02-25",9.2232,9.2307,9.103,9.2157,91800.0],["2019-02-26",9.2082,9.2622,9.1256,9.1256,58800.0],["2019-02-27",9.426,9.426,9.1143,9.3359,86900.0],["2019-02-28",9.3659,9.3734,9.1631,9.1781,44800.0],["2019-03-01",9.1932,9.2683,9.0504,9.1331,73200.0],["2019-03-04",9.088,9.1368,8.9453,8.9979,80200.0],["2019-03-05",8.9904,9.103,8.9603,9.0805,68400.0],["2019-03-06",9.088,9.1406,8.8627,8.9678,70700.0],["2019-03-07",8.9753,9.0354,8.8176,8.8176,69400.0],["2019-03-08",8.8101,8.9348,8.8101,8.8852,63000.0],["2019-03-11",8.8927,9.0655,8.8927,9.0504,57500.0],["2019-03-12",9.0504,9.1105,8.9453,8.9678,66100.0],["2019-03-13",8.9603,9.0354,8.8627,8.8627,67900.0],["2019-03-14",8.8702,9.0429,8.8702,9.0279,102800.0],["2019-03-15",9.0279,9.0955,8.9828,9.0429,240700.0],["2019-03-18",9.058,9.2983,9.0429,9.2758,115500.0],["2019-03-19",9.3089,9.3466,9.2336,9.2713,65300.0],["2019-03-20",9.2788,9.4446,9.1808,9.3843,60400.0],["2019-03-21",9.3768,9.4861,9.3496,9.4069,80800.0],["2019-03-22",9.422,9.477,9.1431,9.1431,73300.0],["2019-03-25",9.0602,9.3014,9.0451,9.2562,68900.0],["2019-03-26",9.2712,9.3918,9.2712,9.3542,60300.0],["2019-03-27",9.3768,9.422,9.2471,9.4145,78900.0],["2019-03-28",9.422,9.4597,9.3278,9.4559,54100.0],["2019-03-29",9.4521,9.5351,9.3089,9.5351,199900.0],["2019-04-01",9.5351,9.5727,9.4145,9.5426,106000.0],["2019-04-02",9.5728,9.5728,9.3919,9.4974,67900.0],["2019-04-03",9.5351,9.5351,9.3165,9.4295,54800.0],["2019-04-04",9.422,9.422,9.2486,9.3316,79300.0],["2019-04-05",9.3466,9.4145,9.2637,9.3391,58500.0],["2019-04-08",9.3089,9.3391,9.2411,9.3391,63100.0],["2019-04-09",9.3692,9.3692,9.1431,9.1582,61600.0],["2019-04-10",9.1959,9.3466,9.1582,9.324,74400.0],["2019-04-11",9.3542,9.4898,9.3089,9.4371,64600.0],["2019-04-12",9.4371,9.4823,9.3768,9.4371,59300.0],["2019-04-15",9.4672,9.52,9.3843,9.4748,68800.0],["2019-04-16",9.5426,9.5652,9.3617,9.4748,76400.0],["2019-04-17",9.5124,9.5124,9.3881,9.4898,53300.0],["2019-04-18",9.4777,9.5156,9.4324,9.4853,68900.0],["2019-04-22",9.4853,9.5004,9.2508,9.4853,100800.0],["2019-04-23",9.5307,9.6895,9.4702,9.5761,228200.0],["2019-04-24",9.5685,9.5988,9.4399,9.4399,48000.0],["2019-04-25",9.4475,9.4475,9.2886,9.387,41300.0],["2019-04-26",9.387,9.4853,9.3189,9.4626,46400.0],["2019-04-29",9.4777,9.5103,9.387,9.4777,57400.0],["2019-04-30",9.4777,9.5836,9.4324,9.5836,61800.0],["2019-05-01",9.5988,9.6063,9.4324,9.4702,66900.0],["2019-05-02",9.4475,9.4762,9.2962,9.4021,81200.0],["2019-05-03",9.4248,9.5988,9.4248,9.5685,66100.0],["2019-05-06",9.5685,9.5988,9.387,9.5004,68300.0],["2019-05-07",9.5156,9.5761,9.4021,9.455,83800.0],["2019-05-08",9.5534,9.5904,9.3302,9.4626,50500.0],["2019-05-09",9.4021,9.4853,9.3643,9.3945,52200.0],["2019-05-10",9.3945,9.4475,9.3189,9.4399,42000.0],["2019-05-13",9.3416,9.4324,9.2962,9.334,72000.0],["2019-05-14",9.3643,9.5988,9.334,9.5534,88400.0],["2019-05-15",9.5231,9.5912,9.4853,9.5761,52600.0],["2019-05-16",9.5912,9.6063,9.5231,9.5912,57700.0],["2019-05-17",9.5534,9.6063,9.5307,9.5912,43900.0],["2019-05-20",9.5912,9.5912,9.5103,9.5912,73700.0],["2019-05-21",9.6246,9.6398,9.5715,9.6246,103800.0],["2019-05-22",9.6246,9.6398,9.5715,9.6398,50300.0],["2019-05-23",9.6094,9.6094,9.5563,9.5866,53900.0],["2019-05-24",9.6246,9.655,9.5851,9.6322,71300.0],["2019-05-28",9.6322,9.6398,9.4538,9.4804,87400.0],["2019-05-29",9.5031,9.5107,9.3589,9.3969,74700.0],["2019-05-30",9.3362,9.4348,9.1995,9.2375,91000.0],["2019-05-31",9.2147,9.45,9.2056,9.4121,56000.0],["2019-06-03",9.4348,9.5715,9.3847,9.5563,87800.0],["2019-06-04",9.5259,9.6018,9.5024,9.5866,137700.0],["2019-06-05",9.5866,9.5866,9.4576,9.488,160800.0],["2019-06-06",9.4652,9.4728,9.2451,9.2603,123200.0],["2019-06-07",9.4121,9.4804,9.283,9.2906,76100.0],["2019-06-10",9.2982,9.4652,9.2906,9.321,78700.0],["2019-06-11",9.3741,9.4272,9.2603,9.3665,71100.0],["2019-06-12",9.3817,9.5411,9.3741,9.4424,86700.0],["2019-06-13",9.5107,9.5411,9.3703,9.4045,114400.0],["2019-06-14",9.4348,9.488,9.2982,9.2982,77900.0],["2019-06-17",9.3134,9.3893,9.1616,9.2678,122500.0],["2019-06-18",9.2785,9.3471,9.05,9.0728,213400.0],["2019-06-19",9.1642,9.4385,9.149,9.3852,196700.0],["2019-06-20",8.8748,8.9129,8.7757,8.7757,1548500.0],["2019-06-21",8.7986,8.9509,8.7681,8.8367,436900.0],["2019-06-24",8.8443,8.9433,8.6843,8.6919,257800.0],["2019-06-25",8.7453,8.7986,8.6081,8.6843,311800.0],["2019-06-26",8.7376,8.7376,8.6081,8.6539,322300.0],["2019-06-27",8.6539,8.7072,8.6158,8.7072,137100.0],["2019-06-28",8.6996,8.8138,8.6996,8.7834,369400.0],["2019-07-01",8.8291,8.8671,8.6843,8.7376,164600.0],["2019-07-02",8.7834,8.8214,8.6615,8.7757,148900.0],["2019-07-03",8.8214,8.9052,8.7148,8.9052,95000.0],["2019-07-05",8.8976,8.8976,8.791,8.8595,171300.0],["2019-07-08",8.8672,8.9052,8.8367,8.8748,66100.0],["2019-07-09",8.8671,8.8671,8.7986,8.8291,68500.0],["2019-07-10",8.8062,8.8976,8.791,8.89,80500.0],["2019-07-11",8.8748,8.8748,8.73,8.7529,118600.0],["2019-07-12",8.7529,8.9129,8.7529,8.8824,113200.0],["2019-07-15",8.8748,8.9281,8.8367,8.9205,148800.0],["2019-07-16",8.9205,8.9357,8.8824,8.8976,80200.0],["2019-07-17",8.9129,8.9281,8.6919,8.73,127600.0],["2019-07-18",8.7376,8.7986,8.6996,8.7834,67000.0],["2019-07-19",8.7489,8.7872,8.6572,8.6648,123100.0],["2019-07-22",8.6648,8.7948,8.6572,8.726,86600.0],["2019-07-23",8.7642,8.8193,8.726,8.8025,58400.0],["2019-07-24",8.8025,8.9095,8.7413,8.8789,69500.0],["2019-07-25",8.9248,8.9248,8.7566,8.7566,68400.0],["2019-07-26",8.7795,8.8331,8.7642,8.8025,43900.0],["2019-07-29",8.8101,8.8866,8.6954,8.7031,104600.0],["2019-07-30",8.7183,8.856,8.7107,8.8331,74000.0],["2019-07-31",8.856,8.8935,8.7719,8.7872,113400.0],["2019-08-01",8.7872,8.8637,8.7719,8.7719,83200.0],["2019-08-02",8.7719,8.8637,8.7489,8.8407,89500.0],["2019-08-05",8.8025,8.8101,8.6878,8.7719,114600.0],["2019-08-06",8.7948,8.8637,8.726,8.8484,102500.0],["2019-08-07",8.8484,8.9248,8.7413,8.8254,116500.0],["2019-08-08",8.8025,8.9478,8.7948,8.9325,99400.0],["2019-08-09",8.9325,8.9478,8.8178,8.9401,107100.0],["2019-08-12",8.9325,9.009,8.9019,8.986,121500.0],["2019-08-13",8.9937,8.9937,8.8789,8.9401,82500.0],["2019-08-14",8.9095,8.9095,8.7375,8.7948,76900.0],["2019-08-15",8.8407,8.856,8.7604,8.8101,50300.0],["2019-08-16",8.8101,8.9707,8.8101,8.9019,84200.0],["2019-08-19",8.9364,9.0132,8.8865,8.9211,140000.0],["2019-08-20",8.9288,8.9825,8.7982,8.8597,116000.0],["2019-08-21",8.8827,9.1053,8.852,8.9748,135600.0],["2019-08-22",8.9825,9.0132,8.8443,8.852,108800.0],["2019-08-23",8.8597,8.9288,8.7906,8.8213,88800.0],["2019-08-26",8.8366,8.8904,8.8251,8.852,96700.0],["2019-08-27",8.875,8.8981,8.7368,8.7522,107300.0],["2019-08-28",8.7522,8.8827,8.7522,8.8136,81300.0],["2019-08-29",8.8366,8.9364,8.7982,8.8213,120200.0],["2019-08-30",8.8981,8.9979,8.7982,8.8366,161800.0],["2019-09-03",8.8213,8.9748,8.8136,8.8443,120400.0],["2019-09-04",8.9057,8.9848,8.8827,8.9211,140200.0],["2019-09-05",8.9671,8.9748,8.8673,8.9288,118700.0],["2019-09-06",8.9288,9.0209,8.9211,8.9902,113300.0],["2019-09-09",8.9979,9.2282,8.971,9.2205,292600.0],["2019-09-10",9.136,9.232,9.0593,9.113,258700.0],["2019-09-11",9.1361,9.1437,9.0593,9.09,112300.0],["2019-09-12",9.2128,9.2205,9.1514,9.1898,195900.0],["2019-09-13",9.2128,9.2128,9.1744,9.1975,160400.0],["2019-09-16",9.2476,9.2938,9.1859,9.2553,178400.0],["2019-09-17",9.2399,9.3246,9.2167,9.2707,121500.0],["2019-09-18",9.2861,9.3092,9.2167,9.2476,144400.0],["2019-09-19",9.2707,9.2707,9.1936,9.209,242400.0],["2019-09-20",9.2013,9.2476,9.1782,9.2167,321400.0],["2019-09-23",9.209,9.2861,9.1936,9.2784,168200.0],["2019-09-24",9.2784,9.2861,9.2013,9.2244,218900.0],["2019-09-25",9.2167,9.263,9.1936,9.2321,103100.0],["2019-09-26",9.2244,9.2476,9.2013,9.2244,64200.0],["2019-09-27",9.2399,9.263,9.1551,9.1628,121100.0],["2019-09-30",9.1936,9.2321,9.1628,9.1666,86300.0],["2019-10-01",9.1782,9.2591,9.132,9.132,239600.0],["2019-10-02",9.132,9.1551,9.0241,9.078,111300.0],["2019-10-03",9.0549,9.1705,9.0549,9.1166,205100.0],["2019-10-04",9.1011,9.1397,8.9855,8.9894,199400.0],["2019-10-07",8.9778,9.1166,8.9085,9.0934,298500.0],["2019-10-08",9.0934,9.2476,9.0626,9.2167,276300.0],["2019-10-09",9.2167,9.2707,9.1628,9.2013,217000.0],["2019-10-10",9.2167,9.263,9.1474,9.1589,165400.0],["2019-10-11",9.132,9.1936,9.078,9.1474,188100.0],["2019-10-14",9.1551,9.1589,9.0703,9.1243,175900.0],["2019-10-15",9.1243,9.1628,9.0703,9.1243,89800.0],["2019-10-16",9.1243,9.1243,9.0164,9.0549,123300.0],["2019-10-17",9.0472,9.1551,9.0472,9.1166,73300.0],["2019-10-18",9.078,9.1859,9.0719,9.1628,92300.0],["2019-10-21",9.1744,9.2084,9.1125,9.1899,103500.0],["2019-10-22",9.1899,9.1976,9.1581,9.1589,81800.0],["2019-10-23",9.1667,9.2363,9.128,9.2208,87000.0],["2019-10-24",9.2208,9.2595,9.1821,9.2285,84300.0],["2019-10-25",9.244,9.2788,9.2208,9.2363,103200.0],["2019-10-28",9.1899,9.2904,9.1821,9.2518,80200.0],["2019-10-29",9.2517,9.261,9.128,9.1589,90200.0],["2019-10-30",9.1744,9.2672,9.1589,9.2518,58500.0],["2019-10-31",9.2827,9.2827,9.2154,9.2518,94400.0],["2019-11-01",9.2208,9.2997,9.2208,9.2904,82200.0],["2019-11-04",9.3136,9.391,9.275,9.3136,77000.0],["2019-11-05",9.3214,9.3833,9.2904,9.3291,118700.0],["2019-11-06",9.3755,9.3833,9.2672,9.275,72100.0],["2019-11-07",9.2827,9.3833,9.2672,9.3291,126400.0],["2019-11-08",9.3368,9.36,9.2904,9.36,96100.0],["2019-11-11",9.3523,9.4297,9.3291,9.4142,107200.0],["2019-11-12",9.4374,9.4374,9.3368,9.3446,61200.0],["2019-11-13",9.3214,9.3987,9.3074,9.3833,84800.0],["2019-11-14",9.4374,9.4606,9.3446,9.391,113800.0],["2019-11-15",9.4142,9.4297,9.2904,9.3484,153800.0],["2019-11-18",9.3407,9.3562,9.2708,9.2863,127600.0],["2019-11-19",9.3174,9.4727,9.2941,9.4571,146700.0],["2019-11-20",9.4106,9.496,9.3484,9.4261,111400.0],["2019-11-21",9.4028,9.4183,9.3174,9.4028,112800.0],["2019-11-22",9.4183,9.4183,9.3174,9.395,77800.0],["2019-11-25",9.4183,9.4828,9.4028,9.4571,82500.0],["2019-11-26",9.4882,9.6746,9.2863,9.6086,204500.0],["2019-11-27",9.6357,9.7444,9.6357,9.7328,88200.0],["2019-11-29",9.76,9.8454,9.7444,9.8454,54700.0],["2019-12-02",9.8221,9.8609,9.7444,9.76,72300.0],["2019-12-03",9.7367,9.8376,9.7056,9.8066,78700.0],["2019-12-04",9.791,9.8454,9.7755,9.8298,51000.0],["2019-12-05",9.8221,9.9308,9.7833,9.9191,71000.0],["2019-12-06",9.9696,10.1715,9.9696,10.1598,219700.0],["2019-12-09",10.1559,10.3345,10.1094,10.2879,134600.0],["2019-12-10",10.3268,10.3268,10.1715,10.1948,122900.0],["2019-12-11",10.2025,10.2111,9.9385,9.9851,127100.0],["2019-12-12",9.9774,10.1171,9.8997,9.9541,117000.0],["2019-12-13",9.9618,10.0317,9.8764,9.9851,95500.0],["2019-12-16",9.9851,10.0628,9.9851,10.0084,61800.0],["2019-12-17",10.0395,10.0628,9.9929,10.0045,73800.0],["2019-12-18",10.0123,10.0201,9.8721,9.9812,81600.0],["2019-12-19",9.9812,10.0201,9.8487,9.9033,73800.0],["2019-12-20",9.911,10.0123,9.8955,9.9734,250600.0],["2019-12-23",10.0045,10.0747,9.8955,9.9695,103700.0],["2019-12-24",9.9812,10.0435,9.9812,10.0201,70600.0],["2019-12-26",10.0435,10.0513,9.9812,9.9968,51900.0],["2019-12-27",9.9734,10.0451,9.9656,10.0045,98600.0],["2019-12-30",10.0357,10.0591,9.9812,10.0357,56200.0],["2019-12-31",10.0357,10.1253,10.0357,10.1058,59900.0],["2020-01-02",10.137,10.1448,9.8565,9.9188,141600.0],["2020-01-03",9.9188,10.098,9.9188,10.098,79200.0],["2020-01-06",10.1058,10.3941,10.0825,10.3162,119900.0],["2020-01-07",10.324,10.324,10.1838,10.2773,301500.0],["2020-01-08",10.2773,10.2773,10.176,10.1915,52400.0],["2020-01-09",10.2227,10.2305,10.1136,10.1448,69600.0],["2020-01-10",10.1292,10.2383,10.1136,10.1838,91700.0],["2020-01-13",10.176,10.2539,10.1058,10.2461,89100.0],["2020-01-14",10.2773,10.2773,10.1604,10.2344,73800.0],["2020-01-15",10.2461,10.4487,10.2149,10.4097,110500.0],["2020-01-16",10.4409,10.4993,10.3785,10.472,122000.0],["2020-01-17",10.4954,10.511,10.4019,10.4643,92100.0],["2020-01-21",10.4409,10.4876,10.3863,10.4565,100100.0],["2020-01-22",10.4409,10.4487,10.3006,10.3318,72800.0],["2020-01-23",10.3123,10.4921,10.2708,10.4764,58700.0],["2020-01-24",10.5077,10.6406,10.4843,10.5624,93900.0],["2020-01-27",10.5624,10.7579,10.5624,10.6406,95300.0],["2020-01-28",10.6172,10.6602,10.4647,10.5155,77000.0],["2020-01-29",10.4921,10.5937,10.4217,10.5468,264000.0],["2020-01-30",10.5155,10.5703,10.4725,10.5233,71000.0],["2020-01-31",10.6172,10.6172,10.3122,10.3435,99000.0],["2020-02-03",10.3592,10.4921,10.3201,10.3983,107100.0],["2020-02-04",10.4061,10.4452,10.281,10.3748,90500.0],["2020-02-05",10.4295,10.5546,10.3748,10.5546,96400.0],["2020-02-06",10.5546,10.6093,10.4764,10.5781,75200.0],["2020-02-07",10.5781,10.6484,10.5077,10.5233,62100.0],["2020-02-10",10.5624,10.6093,10.5546,10.6015,59800.0],["2020-02-11",10.6172,10.7344,10.5859,10.6641,80400.0],["2020-02-12",10.711,10.7813,10.6953,10.7501,79100.0],["2020-02-13",10.7501,10.9142,10.7344,10.9142,60400.0],["2020-02-14",10.9221,10.9455,10.8908,10.9455,60900.0],["2020-02-18",10.9416,10.9651,10.8318,10.9259,62700.0],["2020-02-19",10.9259,10.9259,10.7377,10.9024,71900.0],["2020-02-20",10.973,11.3259,10.9181,11.2397,154000.0],["2020-02-21",11.2397,11.2867,11.1455,11.2789,134600.0],["2020-02-24",11.1298,11.1848,10.9808,10.9887,123200.0],["2020-02-25",11.0828,11.0828,10.7377,10.8514,127400.0],["2020-02-26",10.9808,11.2946,10.9573,11.1142,132800.0],["2020-02-27",11.0357,11.0357,10.4632,10.7455,201500.0],["2020-02-28",10.5337,10.7063,10.3612,10.5337,210500.0],["2020-03-02",10.5886,10.973,10.5886,10.8867,155800.0],["2020-03-03",10.9024,11.0749,10.7847,10.9181,135200.0],["2020-03-04",11.02,11.1769,11.0122,11.1298,97200.0],["2020-03-05",11.1063,11.1691,10.9495,11.122,110800.0],["2020-03-06",10.9338,10.9808,10.5337,10.9024,124900.0],["2020-03-09",10.5102,10.569,9.8616,9.9847,242400.0],["2020-03-10",10.3377,10.5181,9.8827,10.3455,168800.0],["2020-03-11",10.1965,10.1965,9.8435,9.9533,170800.0],["2020-03-12",9.7494,9.9612,8.7925,8.8396,330900.0],["2020-03-13",8.8866,9.2317,8.3454,8.8239,287500.0],["2020-03-16",7.7258,8.0631,7.5376,7.5768,285800.0],["2020-03-17",7.6866,8.6788,7.6866,8.5572,208100.0],["2020-03-18",8.2513,8.4944,7.6709,7.765,221200.0],["2020-03-19",7.7217,8.415,7.635,8.0526,220100.0],["2020-03-20",8.155,8.8169,7.895,8.2811,294600.0],["2020-03-23",8.3599,8.6041,7.9029,8.3126,206600.0],["2020-03-24",8.7539,8.8248,7.8477,8.029,239500.0],["2020-03-25",8.029,8.5364,7.895,8.2102,201600.0],["2020-03-26",8.2969,9.0052,8.2969,8.7775,306100.0],["2020-03-27",8.5805,8.9351,8.5175,8.6672,243300.0],["2020-03-30",8.8642,9.2345,8.5096,9.2187,222900.0],["2020-03-31",9.2503,9.4551,8.8248,9.3369,259800.0],["2020-04-01",9.2187,9.2384,8.6908,9.0454,175100.0],["2020-04-02",9.0454,9.2818,8.8405,9.2424,149400.0],["2020-04-03",9.2109,9.2109,8.7696,9.1478,135500.0],["2020-04-06",9.4078,9.5181,8.7696,9.1163,258800.0],["2020-04-07",9.2581,9.4197,8.9351,9.1636,168100.0],["2020-04-08",9.266,9.8648,9.1399,9.6679,221600.0],["2020-04-09",9.6127,10.4164,9.6127,10.3612,194300.0],["2020-04-13",10.3218,10.3218,9.7309,9.9357,165300.0],["2020-04-14",10.1327,10.2746,9.2109,9.2503,264500.0],["2020-04-15",9.4157,9.7466,9.1904,9.5339,181400.0],["2020-04-16",9.5339,9.7072,9.1927,9.6679,145100.0],["2020-04-17",9.7151,10.0145,9.5898,9.9909,154600.0],["2020-04-20",9.8964,9.8964,9.4709,9.6285,176700.0],["2020-04-21",9.463,10.0461,9.463,9.9279,187900.0],["2020-04-22",10.0539,10.1327,9.9279,9.9594,154200.0],["2020-04-23",10.2796,10.3745,10.0582,10.2717,169000.0],["2020-04-24",10.3587,10.7738,10.3271,10.6908,207900.0],["2020-04-27",10.8252,11.0229,10.7304,10.7699,199100.0],["2020-04-28",10.9676,10.9676,10.2875,10.3429,211100.0],["2020-04-29",10.675,10.9518,10.5374,10.6671,279800.0],["2020-04-30",10.6592,10.7778,10.4852,10.6117,90900.0],["2020-05-01",10.5643,10.8679,10.4061,10.8331,133100.0],["2020-05-04",10.7699,10.9597,10.5959,10.8411,141800.0],["2020-05-05",10.8727,11.0704,10.8727,10.928,143500.0],["2020-05-06",10.8964,10.9676,10.5959,10.6592,112700.0],["2020-05-07",10.8094,11.3709,10.8094,11.1653,208400.0],["2020-05-08",11.2206,11.4341,11.1336,11.3629,120200.0],["2020-05-11",11.3076,11.3867,10.9953,10.9992,201900.0],["2020-05-12",11.1336,11.3313,11.0071,11.0387,120300.0],["2020-05-13",11.1178,11.2285,10.3429,10.4141,248200.0],["2020-05-14",10.2875,10.5406,10.1175,10.3982,175200.0],["2020-05-15",10.3271,10.4568,10.2243,10.2796,156500.0],["2020-05-18",10.6169,11.1485,10.5216,11.1168,200900.0],["2020-05-19",11.0295,11.3231,10.9422,11.093,115600.0],["2020-05-20",11.2279,11.4183,11.1445,11.4104,192700.0],["2020-05-21",11.4342,11.5373,10.9581,11.1088,168900.0],["2020-05-22",11.1644,11.1644,10.8787,11.1644,86100.0],["2020-05-26",11.2437,11.7039,11.1882,11.6563,172700.0],["2020-05-27",11.696,11.815,11.204,11.7992,160900.0],["2020-05-28",11.8706,12.0134,11.5214,11.6405,158400.0],["2020-05-29",11.6643,11.6643,11.1961,11.5056,112000.0],["2020-06-01",11.5849,12.18,11.5849,11.9499,181900.0],["2020-06-02",12.0531,12.2832,11.7357,11.8864,141500.0],["2020-06-03",11.9737,12.3863,11.8388,12.2753,228800.0],["2020-06-04",12.2356,12.2356,11.9023,12.0769,148400.0],["2020-06-05",12.2832,12.6522,12.2356,12.2673,199500.0],["2020-06-08",12.3387,12.7934,12.3387,12.6085,246000.0],["2020-06-09",12.6085,12.6085,11.9817,12.3943,159700.0],["2020-06-10",12.5688,12.8942,12.3943,12.6522,508800.0],["2020-06-11",12.2991,12.2991,11.4143,11.4738,249000.0],["2020-06-12",11.8626,12.2118,11.6008,12.18,198900.0],["2020-06-15",12.0848,12.426,11.9261,12.3863,138100.0],["2020-06-16",12.6799,12.8228,12.3292,12.6799,161200.0],["2020-06-17",12.5768,12.6831,12.2991,12.3348,137900.0],["2020-06-18",12.2791,12.5337,12.1509,12.2313,200200.0],["2020-06-19",12.3427,12.6053,12.0881,12.1199,326100.0],["2020-06-22",11.9687,12.3364,11.8294,12.1756,241200.0],["2020-06-23",12.3586,12.478,12.2234,12.2791,137100.0],["2020-06-24",12.1995,12.1995,11.6663,12.0324,167000.0],["2020-06-25",11.9687,12.287,11.913,12.2711,336000.0],["2020-06-26",12.1915,12.3841,11.9958,12.1836,378200.0],["2020-06-29",12.1915,12.5019,12.0562,12.4621,129600.0],["2020-06-30",12.4621,12.7725,12.4422,12.6213,158800.0],["2020-07-01",12.6053,12.7645,12.4143,12.5337,227900.0],["2020-07-02",12.6372,13.0255,12.3825,12.4462,90700.0],["2020-07-06",12.7327,12.7327,12.1836,12.4541,157600.0],["2020-07-07",12.3746,12.478,12.1995,12.295,131400.0],["2020-07-08",12.295,12.3268,12.0722,12.2393,106500.0],["2020-07-09",12.2074,12.2552,11.8891,12.0483,336100.0],["2020-07-10",12.0642,12.852,11.9687,12.5496,300200.0],["2020-07-13",12.6451,12.8361,12.4939,12.5337,152000.0],["2020-07-14",12.5337,12.8282,12.4939,12.7167,115600.0],["2020-07-15",12.7963,12.9157,12.7167,12.8202,206100.0],["2020-07-16",12.8043,12.8043,12.5337,12.6372,88300.0],["2020-07-17",12.6531,12.8441,12.5496,12.8043,148300.0],["2020-07-20",12.8202,12.8918,12.6531,12.7486,92000.0],["2020-07-21",12.8361,12.9157,12.7167,12.7645,100600.0],["2020-07-22",12.7645,12.8282,12.661,12.7645,157400.0],["2020-07-23",12.7445,12.8563,12.6169,12.7565,129900.0],["2020-07-24",12.6887,12.7844,12.6328,12.6807,97900.0],["2020-07-27",12.7126,12.7685,12.4173,12.7605,102000.0],["2020-07-28",12.7525,12.9041,12.6807,12.8882,113300.0],["2020-07-29",12.968,13.2553,12.8994,13.0558,340300.0],["2020-07-30",13.0398,13.1595,12.8483,13.0159,113000.0],["2020-07-31",13.0238,13.0478,12.4971,12.8323,137000.0],["2020-08-03",12.9281,12.9281,12.553,12.8084,136900.0],["2020-08-04",12.7685,12.96,12.7685,12.944,110100.0],["2020-08-05",12.968,12.984,12.7366,12.984,147000.0],["2020-08-06",12.7924,13.1236,12.6089,12.7206,186300.0],["2020-08-07",12.6967,13.375,12.6887,13.1675,205000.0],["2020-08-10",13.2712,13.2712,12.8084,12.8802,117900.0],["2020-08-11",12.944,13.0318,12.6727,12.7286,126400.0],["2020-08-12",12.7525,12.8084,12.6807,12.7286,85000.0],["2020-08-13",12.6967,12.8483,12.4892,12.561,126700.0],["2020-08-14",12.6089,12.7366,12.3695,12.6089,131100.0],["2020-08-17",12.5051,12.9441,12.4892,12.6887,183600.0],["2020-08-18",12.7685,12.8004,12.545,12.7126,114700.0],["2020-08-19",12.7605,12.8004,12.4732,12.5211,115200.0],["2020-08-20",12.5051,12.7046,12.4916,12.577,120800.0],["2020-08-21",12.581,12.581,12.2848,12.3729,112700.0],["2020-08-24",12.4289,12.4289,12.0127,12.2048,187700.0],["2020-08-25",12.2048,12.3008,12.0976,12.2448,99500.0],["2020-08-26",12.2448,12.2448,12.0688,12.1568,77400.0],["2020-08-27",12.2368,12.3889,12.1568,12.3569,94900.0],["2020-08-28",12.4289,12.4849,12.2048,12.4689,118200.0],["2020-08-31",12.597,12.701,12.4601,12.597,187800.0],["2020-09-01",12.5409,12.629,12.2768,12.3969,144600.0],["2020-09-02",12.3649,12.4049,12.0568,12.3889,119800.0],["2020-09-03",12.3329,12.5569,12.3008,12.4049,125300.0],["2020-09-04",12.4769,12.5209,12.0287,12.2448,145800.0],["2020-09-08",12.2528,12.4849,12.0527,12.3249,170600.0],["2020-09-09",12.4289,12.645,12.3633,12.4129,96600.0],["2020-09-10",12.5009,12.5009,12.1792,12.1968,114800.0],["2020-09-11",12.2688,12.2688,12.0047,12.0127,106900.0],["2020-09-14",12.2768,12.5017,12.1968,12.3809,122800.0],["2020-09-15",12.4449,12.573,12.4129,12.4449,133100.0],["2020-09-16",12.5489,12.6866,12.4049,12.5569,130100.0],["2020-09-17",12.773,12.773,12.4129,12.4529,110900.0],["2020-09-18",12.5569,12.5569,12.1728,12.2928,146900.0],["2020-09-21",12.2128,12.2232,12.0127,12.0167,215500.0],["2020-09-22",12.0408,12.2375,12.0408,12.1933,97300.0],["2020-09-23",12.1452,12.1853,11.6395,11.6395,197500.0],["2020-09-24",11.6395,11.857,11.5592,11.7358,102600.0],["2020-09-25",11.6555,11.9846,11.6555,11.9605,117300.0],["2020-09-28",12.1131,12.3218,12.0729,12.2897,88100.0],["2020-09-29",12.2495,12.3057,11.9605,12.089,66800.0],["2020-09-30",12.2174,12.3105,11.9846,12.0569,95900.0],["2020-10-01",12.1693,12.2897,12.0408,12.2816,96000.0],["2020-10-02",12.1371,12.4502,12.1371,12.4422,79300.0],["2020-10-05",12.4823,12.5947,12.1612,12.2415,77900.0],["2020-10-06",12.1693,12.6348,12.1211,12.3539,104900.0],["2020-10-07",12.4181,12.4181,12.0408,12.105,192000.0],["2020-10-08",11.4388,11.519,11.2381,11.4789,1441300.0],["2020-10-09",11.4789,11.6314,11.4388,11.5672,461900.0],["2020-10-12",11.5993,11.6395,11.4629,11.5752,190500.0],["2020-10-13",11.519,11.5351,11.3184,11.4227,161100.0],["2020-10-14",11.4548,11.4709,11.3184,11.3585,207100.0],["2020-10-15",11.3224,11.5351,11.2782,11.4709,141200.0],["2020-10-16",11.4468,11.5512,11.4147,11.4388,191700.0],["2020-10-19",11.503,11.5993,11.4307,11.4468,206500.0],["2020-10-20",11.5351,11.8562,11.5078,11.6956,231100.0],["2020-10-21",11.7278,11.7278,11.503,11.5592,189700.0],["2020-10-22",11.5713,11.684,11.4827,11.5632,177600.0],["2020-10-23",11.5954,11.7082,11.4827,11.6115,102800.0],["2020-10-26",11.6035,11.6518,11.4907,11.5713,134400.0],["2020-10-27",11.531,11.6333,11.37,11.3941,128000.0],["2020-10-28",11.2894,11.3539,11.068,11.0962,293900.0],["2020-10-29",11.1606,11.2089,10.911,11.1445,241800.0],["2020-10-30",11.1686,11.2451,11.0479,11.1686,189400.0],["2020-11-02",11.1928,11.3861,11.1928,11.2894,105200.0],["2020-11-03",11.4183,11.5793,11.3458,11.4746,136200.0],["2020-11-04",11.4585,11.4682,11.1042,11.2009,163700.0],["2020-11-05",11.2411,11.4666,11.1445,11.37,208700.0],["2020-11-06",11.37,11.4263,11.1445,11.1606,147900.0],["2020-11-09",11.6357,11.837,11.1445,11.1847,245400.0],["2020-11-10",11.2814,11.5552,11.2331,11.4867,181600.0],["2020-11-11",11.5632,11.5632,11.3941,11.4907,181100.0],["2020-11-12",11.5068,11.5068,11.3055,11.37,232800.0],["2020-11-13",11.3941,11.531,11.37,11.4907,347800.0],["2020-11-16",11.6759,11.7967,11.5632,11.7967,393700.0],["2020-11-17",11.7243,11.9521,11.692,11.8692,298700.0],["2020-11-18",11.998,12.2557,11.9014,11.9175,351800.0],["2020-11-19",11.9296,12.0831,11.865,12.0831,256100.0],["2020-11-20",12.0831,12.1962,11.9942,12.1396,195800.0],["2020-11-23",12.1962,12.2366,11.865,11.9216,268200.0],["2020-11-24",11.9619,12.0831,11.8933,11.9135,242800.0],["2020-11-25",11.9377,12.1719,11.9199,12.1316,228300.0],["2020-11-27",12.0992,12.1316,11.9458,12.0669,112800.0],["2020-11-30",12.0669,12.0984,11.6227,11.7519,342500.0],["2020-12-01",11.7842,11.9054,11.6227,11.6308,280900.0],["2020-12-02",11.6308,11.7116,11.5177,11.655,262900.0],["2020-12-03",11.6712,11.9296,11.6712,11.8287,251800.0],["2020-12-04",11.8489,12.1477,11.8489,12.0104,240600.0],["2020-12-07",12.0104,12.0346,11.76,11.8085,231700.0],["2020-12-08",11.8327,12.0669,11.7923,11.9458,250600.0],["2020-12-09",11.9458,12.0912,11.6881,11.8166,198900.0],["2020-12-10",11.8569,12.0169,11.7923,11.8892,502900.0],["2020-12-11",11.8973,11.9619,11.8246,11.9458,214600.0],["2020-12-14",11.97,12.2527,11.97,12.0669,270900.0],["2020-12-15",12.075,12.2527,12.0104,12.2285,196400.0],["2020-12-16",12.285,12.7212,12.285,12.5273,538300.0],["2020-12-17",12.5758,12.6323,12.2204,12.2366,328800.0],["2020-12-18",12.2366,12.3254,11.9377,11.9377,690400.0],["2020-12-21",11.9377,12.0104,11.6146,11.7358,477300.0],["2020-12-22",11.7852,11.8978,11.4887,11.4968,332300.0],["2020-12-23",11.513,11.7155,11.513,11.5292,241400.0],["2020-12-24",11.513,11.6264,11.4806,11.594,122700.0],["2020-12-28",11.6264,11.829,11.6264,11.7398,279700.0],["2020-12-29",11.7479,12.0072,11.5616,11.6669,263700.0],["2020-12-30",11.6669,11.7884,11.6021,11.7236,207500.0],["2020-12-31",11.7317,11.8776,11.6264,11.8614,199700.0],["2021-01-04",11.8614,11.9262,11.5697,11.5778,261000.0],["2021-01-05",11.5535,11.7155,11.4968,11.5697,296100.0],["2021-01-06",11.6183,11.8209,11.5535,11.6345,302800.0],["2021-01-07",11.6507,11.9424,11.5211,11.8209,500400.0],["2021-01-08",11.8533,11.9505,11.6831,11.829,209100.0],["2021-01-11",11.7722,11.8727,11.6264,11.7479,191400.0],["2021-01-12",11.7398,11.9748,11.7317,11.9586,201500.0],["2021-01-13",11.9991,12.0963,11.7884,11.8411,285400.0],["2021-01-14",11.91,12.3151,11.91,12.2179,258400.0],["2021-01-15",12.1936,12.5581,12.0882,12.55,293000.0],["2021-01-19",12.6797,13.263,12.5581,13.0767,604300.0],["2021-01-20",13.2549,13.4818,13.02,13.2063,311800.0],["2021-01-21",13.3566,13.4054,12.9341,13.2835,280200.0],["2021-01-22",13.2835,13.3769,13.0617,13.3525,240500.0],["2021-01-25",13.3972,13.7791,13.2672,13.7547,369800.0],["2021-01-26",13.8116,14.0147,13.4216,13.4622,414200.0],["2021-01-27",12.9991,13.381,12.8123,12.8935,387700.0],["2021-01-28",12.8448,12.8691,12.3573,12.666,374700.0],["2021-01-29",12.7066,13.1941,12.4792,12.7879,199500.0],["2021-02-01",12.926,13.3322,12.7148,13.2916,400100.0],["2021-02-02",13.3241,13.5191,13.1592,13.3647,179900.0],["2021-02-03",13.4297,13.5313,13.121,13.4785,191700.0],["2021-02-04",13.6085,13.8116,13.4053,13.7222,219400.0],["2021-02-05",13.8116,13.8644,13.5678,13.7791,174400.0],["2021-02-08",13.9334,14.2259,13.7303,14.2097,314800.0],["2021-02-09",14.2665,14.3315,13.9497,14.0797,208000.0],["2021-02-10",14.3884,14.7459,14.3153,14.5184,292800.0],["2021-02-11",14.624,14.8483,14.3234,14.5671,198200.0],["2021-02-12",14.624,15.1196,14.4615,15.1115,281000.0],["2021-02-16",15.4576,15.4576,14.7572,15.1074,454100.0],["2021-02-17",15.1156,15.5228,14.9038,15.4332,227000.0],["2021-02-18",15.3192,15.7019,15.1481,15.1481,365000.0],["2021-02-19",15.1481,15.2198,14.7735,14.7898,315500.0],["2021-02-22",14.855,14.8712,14.407,14.7084,247700.0],["2021-02-23",14.7409,14.859,14.3907,14.7246,241000.0],["2021-02-24",14.8061,15.4088,14.7572,15.3029,274600.0],["2021-02-25",15.3843,15.7427,15.0007,15.0585,302200.0],["2021-02-26",14.9771,15.1563,14.4966,14.5699,237600.0],["2021-03-01",14.8631,15.3029,14.8224,15.083,319800.0],["2021-03-02",15.2621,15.2849,14.7246,15.083,212200.0],["2021-03-03",15.2133,15.6205,15.1074,15.3436,295900.0],["2021-03-04",15.3436,15.4739,14.8142,15.0341,297100.0],["2021-03-05",15.0748,15.2695,14.6269,14.9282,292200.0],["2021-03-08",15.0341,15.2703,14.9852,15.0993,354600.0],["2021-03-09",15.2703,15.3354,15.026,15.0748,194300.0],["2021-03-10",15.1726,15.3908,15.0911,15.311,291200.0],["2021-03-11",15.254,16.0684,15.2296,15.816,778400.0],["2021-03-12",15.873,16.0033,15.535,15.7264,218600.0],["2021-03-15",15.7019,15.7646,15.4739,15.5716,273400.0],["2021-03-16",15.5553,15.6124,15.2866,15.4576,197500.0],["2021-03-17",15.4943,15.5719,15.1841,15.478,238400.0],["2021-03-18",15.3474,15.4903,15.0209,15.0209,215400.0],["2021-03-19",14.8576,15.2168,14.7188,14.8249,365900.0],["2021-03-22",14.776,15.0862,14.531,14.9147,291700.0],["2021-03-23",14.7392,15.1188,14.6617,14.6943,204400.0],["2021-03-24",14.776,15.1433,14.6127,14.6127,187700.0],["2021-03-25",14.6127,14.7351,14.3106,14.6617,164900.0],["2021-03-26",14.7596,14.9719,14.6862,14.9556,131800.0],["2021-03-29",14.8331,14.9719,14.3678,14.4249,389800.0],["2021-03-30",14.6045,14.7433,14.4453,14.58,379500.0],["2021-03-31",14.58,15.2331,14.5555,14.9392,418400.0],["2021-04-01",15.0045,15.1596,14.8168,15.1515,145900.0],["2021-04-05",15.2168,15.3556,15.0454,15.2576,202700.0],["2021-04-06",15.3637,15.3637,15.0698,15.1352,130700.0],["2021-04-07",15.1841,15.3882,15.0062,15.2413,166100.0],["2021-04-08",15.1841,15.5678,15.1352,15.5188,226300.0],["2021-04-09",15.527,15.576,15.3882,15.4454,183500.0],["2021-04-12",15.5025,16.2536,15.4935,16.0331,1259800.0],["2021-04-13",15.9972,16.1801,15.7964,16.1311,480900.0],["2021-04-14",16.2046,16.4005,16.1229,16.3678,397800.0],["2021-04-15",16.4495,16.6454,16.3148,16.5883,352200.0],["2021-04-16",17.1515,17.2658,16.8087,17.225,767800.0],["2021-04-19",17.6658,17.7801,17.0291,17.1679,437500.0],["2021-04-20",17.1679,17.2046,16.4985,16.8577,532100.0],["2021-04-21",16.7679,17.0536,16.7189,16.9679,316800.0],["2021-04-22",17.066,17.2215,16.9106,17.0906,302800.0],["2021-04-23",17.4776,17.4776,17.1315,17.2951,353600.0],["2021-04-26",17.3606,17.5406,17.3524,17.4342,283600.0],["2021-04-27",17.6011,17.6011,17.246,17.3524,190400.0],["2021-04-28",17.4342,17.4342,17.1069,17.1315,184300.0],["2021-04-29",17.2787,17.336,16.886,16.9433,226400.0],["2021-04-30",16.9433,17.2624,16.8124,17.1724,267500.0],["2021-05-03",17.3196,17.3196,16.9924,17.0497,226500.0],["2021-05-04",16.9188,17.0906,16.7715,16.8533,166000.0],["2021-05-05",16.8615,16.8615,16.3215,16.7388,254800.0],["2021-05-06",17.5585,17.5896,16.9597,17.5651,576200.0],["2021-05-07",17.6551,18.285,17.4915,18.236,408600.0],["2021-05-10",18.4896,18.8495,18.285,18.5468,460900.0],["2021-05-11",18.5305,18.5305,17.7492,18.1378,367000.0],["2021-05-12",18.1951,18.4487,17.9987,18.1705,498300.0],["2021-05-13",18.4978,18.8332,18.0069,18.735,577000.0],["2021-05-14",18.9559,19.7986,18.8414,19.6513,443300.0],["2021-05-17",19.6758,20.1037,19.5122,20.0604,502400.0],["2021-05-18",20.2448,20.8021,20.1792,20.212,536900.0],["2021-05-19",19.9661,20.0358,19.5481,19.8596,375900.0],["2021-05-20",19.8759,20.3349,19.6874,20.1546,396000.0],["2021-05-21",20.1628,20.1628,19.794,19.9415,318200.0],["2021-05-24",20.0112,20.2587,19.8596,20.0727,471500.0],["2021-05-25",20.0809,20.0809,19.3596,19.4907,523900.0],["2021-05-26",18.9662,19.5071,18.8596,18.9498,542700.0],["2021-05-27",18.958,19.294,18.6137,19.1301,2187100.0],["2021-05-28",19.1383,19.2202,18.7244,18.958,344800.0],["2021-06-01",18.9916,19.5973,18.9908,19.5071,444900.0],["2021-06-02",19.5481,19.6628,19.3596,19.5399,459500.0],["2021-06-03",19.4989,20.0891,19.3825,19.8923,457900.0],["2021-06-04",19.9169,19.9743,19.585,19.6137,340000.0],["2021-06-07",19.6301,20.0563,19.6219,19.9497,310100.0],["2021-06-08",20.1874,20.7775,20.0727,20.7366,302400.0],["2021-06-09",20.9005,21.3431,20.7038,20.7284,350300.0],["2021-06-10",20.7939,20.8759,20.294,20.6218,367100.0],["2021-06-11",20.7038,20.7038,20.3513,20.3513,220600.0],["2021-06-14",20.3513,20.5726,20.1628,20.2612,318200.0],["2021-06-15",20.3349,20.6136,20.13,20.4743,195400.0],["2021-06-16",20.4579,20.9988,20.3022,20.7202,303700.0],["2021-06-17",20.7243,20.9788,20.1988,20.3548,332400.0],["2021-06-18",20.2234,20.2398,19.8868,19.9771,416600.0],["2021-06-21",20.1002,20.4451,19.9114,20.363,222000.0],["2021-06-22",20.363,20.5724,20.207,20.3794,178500.0],["2021-06-23",20.3219,20.7243,20.2406,20.6668,220900.0],["2021-06-24",20.7078,20.79,20.4533,20.7489,187700.0],["2021-06-25",20.7325,21.0527,20.5683,20.6258,665400.0],["2021-06-28",20.5929,20.5929,19.353,19.624,587700.0],["2021-06-29",19.5665,19.9524,19.4434,19.7882,264400.0],["2021-06-30",19.7143,19.936,19.5337,19.7554,183600.0],["2021-07-01",19.7061,19.8539,19.6593,19.7718,207900.0],["2021-07-02",19.7718,19.8621,19.4516,19.5173,225400.0],["2021-07-06",19.5419,19.5419,18.9425,19.3777,331700.0],["2021-07-07",19.3613,19.4187,19.1314,19.2956,184400.0],["2021-07-08",19.0164,19.2504,18.844,18.9015,259900.0],["2021-07-09",18.885,19.2135,18.8604,19.1971,283800.0],["2021-07-12",19.197,19.6979,19.1396,19.6733,226600.0],["2021-07-13",19.7061,19.78,19.3613,19.4598,152700.0],["2021-07-14",19.5994,19.6733,19.4105,19.5912,137900.0],["2021-07-15",19.5748,19.7308,19.4187,19.7061,141100.0],["2021-07-16",19.8457,20.0017,19.6248,19.6651,120800.0],["2021-07-19",19.5255,19.5255,19.0164,19.3531,191900.0],["2021-07-20",19.3941,19.9853,19.3695,19.8868,338300.0],["2021-07-21",19.6651,19.78,19.3038,19.3613,284100.0],["2021-07-22",19.2584,19.4559,19.0528,19.4147,196000.0],["2021-07-23",19.3736,19.5793,19.316,19.4805,154000.0],["2021-07-26",19.4805,19.6615,19.423,19.5628,178800.0],["2021-07-27",19.5299,19.5299,19.3489,19.3983,154900.0],["2021-07-28",19.497,19.5381,19.2008,19.3325,154000.0],["2021-07-29",19.3489,19.5793,19.3243,19.3489,127800.0],["2021-07-30",19.3736,19.5793,19.1515,19.1844,167800.0],["2021-08-02",19.6369,19.6369,18.9376,19.0281,163200.0],["2021-08-03",19.0281,19.1268,18.7402,18.9623,163700.0],["2021-08-04",18.9047,19.061,18.6003,18.7648,130500.0],["2021-08-05",18.9458,19.4312,18.9376,19.4065,178300.0],["2021-08-06",19.3966,19.6286,19.2955,19.5628,109400.0],["2021-08-09",19.4641,19.7241,19.3078,19.6204,128500.0],["2021-08-10",19.2889,19.6146,19.2667,19.3242,107500.0],["2021-08-11",19.2091,19.3078,18.4358,18.7648,315300.0],["2021-08-12",18.7484,19.3736,18.7237,19.3489,181700.0],["2021-08-13",19.4476,19.6936,19.2749,19.6286,116200.0],["2021-08-16",19.6615,19.7109,19.2831,19.4065,144900.0],["2021-08-17",19.3407,19.4723,18.9952,19.4559,143500.0],["2021-08-18",19.423,19.5628,19.2009,19.2338,118100.0],["2021-08-19",19.1104,19.3242,19.0199,19.2667,128500.0],["2021-08-20",19.1801,19.4406,19.0977,19.2213,192400.0],["2021-08-23",19.2378,19.6499,19.2378,19.5345,263200.0],["2021-08-24",19.4768,19.5593,19.1636,19.3614,158000.0],["2021-08-25",19.4851,19.5634,19.1224,19.1636,233000.0],["2021-08-26",19.1884,19.3532,19.0482,19.0812,115500.0],["2021-08-27",19.1884,19.4768,19.1884,19.3614,245900.0],["2021-08-30",19.3862,19.5098,19.2543,19.3944,142000.0],["2021-08-31",19.4851,19.5922,19.3367,19.4109,224100.0],["2021-09-01",19.6763,19.6911,19.4109,19.584,174900.0],["2021-09-02",19.6911,19.7076,19.2254,19.3779,223000.0],["2021-09-03",19.4768,19.7035,19.2708,19.6664,290100.0],["2021-09-07",19.7323,20.2516,19.4274,19.6664,317600.0],["2021-09-08",19.6747,19.7802,19.4027,19.584,149800.0],["2021-09-09",19.5922,19.6499,19.1801,19.1801,159200.0],["2021-09-10",19.2625,19.2625,18.3888,18.4136,244700.0],["2021-09-13",18.5454,18.8669,18.2899,18.7021,196600.0],["2021-09-14",18.6361,18.7597,18.4218,18.6526,151200.0],["2021-09-15",18.7268,18.8092,18.5867,18.7598,171000.0],["2021-09-16",18.801,19.0812,18.5619,18.9905,207500.0],["2021-09-17",19.0565,19.1142,18.4548,18.5125,582800.0],["2021-09-20",18.2899,18.5454,17.8119,18.4877,256900.0],["2021-09-21",18.6323,18.7231,18.1285,18.1615,191000.0],["2021-09-22",18.1533,18.183,17.9303,17.9963,279600.0],["2021-09-23",18.0789,18.4754,17.889,18.3102,162100.0],["2021-09-24",18.3267,18.3432,18.0459,18.2524,100600.0],["2021-09-27",18.5414,19.0659,18.3019,18.9379,357000.0],["2021-09-28",18.9626,19.0618,18.6818,18.8305,213400.0],["2021-09-29",18.8801,19.2682,18.8305,19.0617,388300.0],["2021-09-30",19.1609,19.2434,18.733,18.8057,179100.0],["2021-10-01",18.8553,19.07,18.814,18.8635,217600.0],["2021-10-04",18.8966,19.0865,18.8966,19.0535,243500.0],["2021-10-05",19.1609,19.1609,18.5497,18.5827,202800.0],["2021-10-06",18.5332,18.9957,18.335,18.9544,154200.0],["2021-10-07",19.037,19.1609,18.9048,18.9544,227700.0],["2021-10-08",19.037,19.0378,18.7809,18.7975,102400.0],["2021-10-11",18.9379,18.9379,18.6653,18.8057,193700.0],["2021-10-12",18.8966,19.4086,18.8883,19.3921,637900.0],["2021-10-13",19.4251,19.4912,18.814,19.103,251200.0],["2021-10-14",19.2847,19.2847,18.9296,18.9379,381400.0],["2021-10-15",19.2104,19.2104,18.9544,19.037,660800.0],["2021-10-18",19.0783,19.3013,18.8635,19.2022,450800.0],["2021-10-19",19.3508,19.4004,18.8801,18.9048,176700.0],["2021-10-20",18.8883,19.0783,18.8801,19.0617,274100.0],["2021-10-21",19.1073,19.1486,18.9004,18.9583,231000.0],["2021-10-22",19.1155,19.1735,18.9914,19.1073,530700.0],["2021-10-25",19.1155,19.1404,18.9169,19.1238,442700.0],["2021-10-26",19.0659,19.1486,18.9666,19.0742,468400.0],["2021-10-27",19.1155,19.1983,18.9831,19.1155,435100.0],["2021-10-28",19.1073,19.3596,18.6604,19.0659,435200.0],["2021-10-29",18.9583,18.9831,18.1821,18.3211,522800.0],["2021-11-01",18.4121,19.0824,18.0894,19.0245,358600.0],["2021-11-02",19.0576,19.1155,18.9418,19.0411,283100.0],["2021-11-03",19.0411,20.3262,19.0411,20.2161,454400.0],["2021-11-04",20.274,20.4147,20.0837,20.1416,287900.0],["2021-11-05",20.3072,21.2836,20.3072,21.2174,321400.0],["2021-11-08",21.2422,21.2671,20.3072,20.4147,323600.0],["2021-11-09",20.1913,20.7292,19.9513,20.6299,234200.0],["2021-11-10",20.9112,21.4574,20.6051,21.1512,327500.0],["2021-11-11",21.4078,22.3842,21.2422,22.2849,517800.0],["2021-11-12",22.6573,23.1786,21.7139,22.2849,506800.0],["2021-11-15",22.4752,22.9055,22.4504,22.7897,408600.0],["2021-11-16",23.071,23.2283,22.5497,22.9717,463900.0],["2021-11-17",23.0793,23.3772,22.4256,23.369,332900.0],["2021-11-18",23.4477,23.8041,23.2653,23.4891,274700.0],["2021-11-19",23.6217,23.6217,23.1908,23.3399,239600.0],["2021-11-22",23.4063,23.8538,23.3151,23.3731,289900.0],["2021-11-23",23.3482,23.887,23.3482,23.4145,226000.0],["2021-11-24",23.635,24.0693,23.4643,23.9367,245200.0],["2021-11-26",23.5389,23.8704,22.9628,23.3234,228600.0],["2021-11-29",23.5803,24.0237,23.3897,23.7792,329700.0],["2021-11-30",23.6217,23.829,23.2521,23.6798,1291400.0],["2021-12-01",24.0113,24.5641,23.7834,24.1025,532000.0],["2021-12-02",24.1522,25.18,24.0527,25.1302,398000.0],["2021-12-03",25.2048,25.2048,23.5223,23.7875,640500.0],["2021-12-06",24.0859,24.1936,23.5389,24.0859,505800.0],["2021-12-07",24.2268,24.6661,24.1273,24.6246,312700.0],["2021-12-08",24.6661,25.0971,24.521,25.0473,219200.0],["2021-12-09",24.9893,25.0308,24.5335,24.6992,186600.0],["2021-12-10",24.6992,25.4452,24.6744,25.4037,274100.0],["2021-12-13",25.2297,25.4949,24.8318,24.9727,266000.0],["2021-12-14",25.8679,25.8679,24.55,24.865,386800.0],["2021-12-15",24.9479,25.785,24.7929,25.7021,270900.0],["2021-12-16",25.9756,25.9756,25.2297,25.4203,280100.0],["2021-12-17",25.2877,26.1497,25.0473,25.5363,832100.0],["2021-12-20",25.1468,25.47,24.5003,25.4037,281000.0],["2021-12-21",25.6855,25.8977,25.3043,25.6855,234500.0],["2021-12-22",25.9553,26.0051,25.5561,25.947,227600.0],["2021-12-23",26.0715,26.5181,25.8142,26.2707,313100.0],["2021-12-27",26.4865,27.1506,26.4118,27.1423,384500.0],["2021-12-28",27.0095,27.7565,26.9763,27.6154,346800.0],["2021-12-29",27.6901,28.0304,27.4494,28.0055,326500.0],["2021-12-30",27.9308,28.1881,27.5075,27.6071,283500.0],["2021-12-31",27.6818,28.2213,27.5838,28.0221,341600.0],["2022-01-03",28.3707,28.8189,27.2585,27.9142,487300.0],["2022-01-04",28.0802,29.1177,27.9557,28.9268,408900.0],["2022-01-05",28.9019,29.0015,27.7233,27.8644,450900.0],["2022-01-06",27.8063,27.8478,26.9845,27.134,355800.0],["2022-01-07",27.1589,27.2668,26.3288,26.6193,312800.0],["2022-01-10",26.4367,26.4699,25.6648,26.113,376500.0],["2022-01-11",26.03,26.4782,25.7312,26.3869,218800.0],["2022-01-12",26.5363,27.1755,26.489,26.8185,297400.0],["2022-01-13",27.134,28.0495,26.8933,27.8395,403100.0],["2022-01-14",27.6162,27.7897,27.0177,27.4162,301000.0],["2022-01-18",27.4245,27.4992,26.6691,26.7604,293600.0],["2022-01-19",26.7604,26.943,25.9553,26.0134,254900.0],["2022-01-20",26.0009,26.2752,24.9037,24.9868,437300.0],["2022-01-21",24.7208,25.6684,24.6377,25.0367,310100.0],["2022-01-24",24.646,24.8206,23.6569,24.6543,469200.0],["2022-01-25",24.538,25.8181,23.9145,25.6851,639500.0],["2022-01-26",25.4025,25.8098,24.1473,24.3883,417200.0],["2022-01-27",24.5546,25.0367,24.114,24.1889,185800.0],["2022-01-28",24.1889,24.513,23.4939,24.5047,268600.0],["2022-01-31",24.5297,25.3526,24.2919,25.336,218600.0],["2022-02-01",25.4773,25.4773,24.8705,25.2528,256100.0],["2022-02-02",25.4108,26.2835,25.311,25.9926,353000.0],["2022-02-03",25.9677,26.1589,25.5521,25.6352,198700.0],["2022-02-04",25.7017,25.7017,24.4548,24.8455,260700.0],["2022-02-07",24.8622,25.045,24.6211,24.7707,239100.0],["2022-02-08",24.6793,25.4024,24.6793,25.3193,161100.0],["2022-02-09",25.5687,26.0092,25.5687,25.843,243200.0],["2022-02-10",25.8513,26.7158,25.5105,25.6601,305200.0],["2022-02-11",25.6352,25.9677,25.0284,25.3941,193100.0],["2022-02-14",25.4773,25.6834,24.804,24.9037,200700.0],["2022-02-15",25.2445,25.5354,25.0118,25.1198,179100.0],["2022-02-16",25.1614,25.5188,24.9536,25.4523,163000.0],["2022-02-17",25.5564,25.7562,24.8821,24.9986,164100.0],["2022-02-18",24.9653,25.0985,24.2244,24.5574,298100.0],["2022-02-22",24.4409,24.699,23.6917,23.8249,336300.0],["2022-02-23",24.1412,24.9653,23.7666,23.8166,304100.0],["2022-02-24",23.3837,24.5125,22.726,24.4159,361800.0],["2022-02-25",24.5991,25.5481,24.5574,25.5314,260200.0],["2022-02-28",25.3483,25.4823,24.4992,24.8821,495400.0],["2022-03-01",24.7572,25.131,24.5158,24.7406,179100.0],["2022-03-02",24.7572,25.7728,24.7572,25.6563,222000.0],["2022-03-03",25.956,26.1141,25.3899,25.8311,192800.0],["2022-03-04",25.6313,26.7385,25.5023,26.7135,330700.0],["2022-03-07",26.9299,28.162,26.7301,27.0298,721100.0],["2022-03-08",27.1797,27.7374,26.239,26.6053,434200.0],["2022-03-09",27.0215,27.213,26.115,26.4388,462400.0],["2022-03-10",26.1891,28.6448,26.1474,28.3368,545400.0],["2022-03-11",28.6198,30.0641,28.6115,29.8435,651500.0],["2022-03-14",30.3014,30.5095,28.3285,29.7103,633600.0],["2022-03-15",29.9601,30.5178,28.6281,28.8945,409700.0],["2022-03-16",29.0028,29.7936,28.8063,29.7603,252600.0],["2022-03-17",29.7103,31.009,29.7103,30.9341,338200.0],["2022-03-18",30.7176,31.1005,30.2056,30.7176,415600.0],["2022-03-21",31.1413,31.1413,29.752,30.1848,361600.0],["2022-03-22",30.3974,30.7891,30.1431,30.4807,240600.0],["2022-03-23",30.5307,30.5307,29.3639,29.4139,222900.0],["2022-03-24",29.5889,30.039,29.1805,29.989,161100.0],["2022-03-25",30.0556,30.2432,29.7389,30.1307,140200.0],["2022-03-28",30.1307,30.4474,29.6056,29.8723,176400.0],["2022-03-29",30.0806,31.0475,29.8306,30.8141,423500.0],["2022-03-30",30.9641,31.5309,30.5974,31.2059,275300.0],["2022-03-31",31.2559,31.3392,30.3057,30.3557,442900.0],["2022-04-01",30.4724,32.006,30.414,31.956,344700.0],["2022-04-04",31.981,32.2144,30.5307,30.9808,323200.0],["2022-04-05",31.4642,32.2144,31.0725,31.1975,204700.0],["2022-04-06",30.9641,31.9935,30.7808,31.7726,234500.0],["2022-04-07",31.681,31.7976,30.8808,30.9391,226200.0],["2022-04-08",31.2059,34.0022,31.2059,33.6397,684800.0],["2022-04-11",33.2562,33.4729,31.3726,31.856,493900.0],["2022-04-12",31.7476,32.4478,31.3417,32.1977,219300.0],["2022-04-13",32.3977,33.4979,32.231,33.3979,320300.0],["2022-04-14",33.4229,33.8897,33.0312,33.1396,291100.0],["2022-04-18",33.0312,34.0314,33.0137,33.9314,249700.0],["2022-04-19",34.0564,34.9899,33.673,34.7649,374200.0],["2022-04-20",34.3731,35.0899,33.3063,33.9814,471700.0],["2022-04-21",34.311,34.5112,32.9175,33.1011,383400.0],["2022-04-22",32.7615,33.2204,32.1874,32.3918,298600.0],["2022-04-25",32.0664,32.5837,31.5407,32.5087,319900.0],["2022-04-26",32.7172,33.1812,31.5249,31.7243,298600.0],["2022-04-27",31.8745,32.3501,31.464,31.5908,220400.0],["2022-04-28",31.7243,32.2333,31.2153,32.0664,209900.0],["2022-04-29",31.9997,32.1023,30.2516,30.3726,321800.0],["2022-05-02",30.5144,31.2904,29.2962,29.9971,453300.0],["2022-05-03",30.1723,30.8273,29.8869,30.5061,215300.0],["2022-05-04",30.7564,31.2904,29.8886,31.0651,243500.0],["2022-05-05",31.0651,31.0734,29.3379,29.6049,263300.0],["2022-05-06",29.413,29.5799,28.103,28.5369,355800.0],["2022-05-09",28.0362,28.0612,26.1838,26.2839,534000.0],["2022-05-10",26.6177,27.2268,25.4996,25.9085,517500.0],["2022-05-11",25.0907,25.533,23.5054,23.6472,748200.0],["2022-05-12",23.6138,23.9059,21.7364,22.1202,816000.0],["2022-05-13",22.5291,22.6417,21.5445,22.5625,502600.0],["2022-05-16",22.6643,23.336,21.8282,21.92,500900.0],["2022-05-17",22.3372,22.5041,21.0522,21.5612,479900.0],["2022-05-18",21.3192,21.3609,19.9341,20.126,589100.0],["2022-05-19",20.0633,20.7655,19.9822,20.5147,662200.0],["2022-05-20",20.8825,20.8825,19.0518,19.3527,833800.0],["2022-05-23",19.4698,20.0382,19.3527,19.9128,358400.0],["2022-05-24",19.6871,20.4144,19.3586,20.2974,374600.0],["2022-05-25",20.1218,20.6903,19.9789,20.6318,296800.0],["2022-05-26",20.6276,21.4928,20.615,21.1668,376800.0],["2022-05-27",21.1417,21.7687,21.0163,21.7687,379700.0],["2022-05-31",21.8105,23.2818,21.7937,22.4374,894800.0],["2022-06-01",22.4876,22.659,21.2713,22.0613,324700.0],["2022-06-02",21.9902,22.4124,21.7937,22.3956,282200.0],["2022-06-03",22.2619,22.3288,21.3925,21.4677,227300.0],["2022-06-06",21.6433,21.6433,21.0079,21.2838,210800.0],["2022-06-07",21.242,21.9609,21.0999,21.9442,324800.0],["2022-06-08",21.6767,22.0529,21.334,21.4008,261200.0],["2022-06-09",21.4008,21.5095,20.7571,20.7822,230500.0],["2022-06-10",20.5314,20.707,20.172,20.2974,273000.0],["2022-06-13",19.5701,19.7205,18.6371,18.7174,435300.0],["2022-06-14",18.7174,18.7926,18.291,18.4331,286700.0],["2022-06-15",18.6756,18.9347,18.2835,18.5836,281700.0],["2022-06-16",18.1322,18.2785,17.7435,17.9148,421800.0],["2022-06-17",18.0235,18.541,17.7644,18.0653,332500.0],["2022-06-21",18.4297,19.4559,18.3041,19.2004,429700.0],["2022-06-22",18.8821,19.6612,18.836,19.1669,266900.0],["2022-06-23",19.2004,19.6863,18.7414,19.1083,235400.0],["2022-06-24",19.1753,19.5573,19.0588,19.2088,313400.0],["2022-06-27",19.5355,19.8304,19.2256,19.4434,288900.0],["2022-06-28",19.9628,20.2727,19.2172,19.2758,207600.0],["2022-06-29",19.1669,19.1669,18.7229,18.857,226700.0],["2022-06-30",18.7229,18.769,18.3376,18.5638,410700.0],["2022-07-01",18.5973,19.2256,18.4632,18.7229,247000.0],["2022-07-05",18.5554,18.9407,18.0193,18.924,377500.0],["2022-07-06",19.0831,19.368,18.547,18.9491,281200.0],["2022-07-07",19.2674,19.6277,19.2004,19.2339,284100.0],["2022-07-08",19.2926,20.0465,19.1837,19.6277,348200.0],["2022-07-11",19.6277,19.6947,18.9072,19.5858,299700.0],["2022-07-12",19.502,20.0298,19.502,19.7198,255000.0],["2022-07-13",19.5523,19.8413,19.4099,19.6863,150500.0],["2022-07-14",19.2758,19.4266,18.9742,19.2674,197400.0],["2022-07-15",19.6612,20.08,19.3504,19.8873,195600.0],["2022-07-18",20.1135,20.4201,19.946,20.08,270700.0],["2022-07-19",20.39,20.5743,20.1554,20.4654,216300.0],["2022-07-20",20.524,21.0015,20.2057,20.8507,275100.0],["2022-07-21",20.9313,20.9313,20.3102,20.8977,166000.0],["2022-07-22",20.9817,21.0068,20.2851,20.4445,247800.0],["2022-07-25",20.562,20.8725,20.369,20.7299,229400.0],["2022-07-26",20.9229,20.9229,20.4949,20.6879,117200.0],["2022-07-27",20.6711,21.0991,20.5536,20.9984,164600.0],["2022-07-28",21.1243,22.0307,21.1243,21.9468,410100.0],["2022-07-29",22.0895,23.0378,21.9132,22.7525,436400.0],["2022-08-01",22.7189,22.7441,22.0475,22.4168,369000.0],["2022-08-02",22.3496,22.7945,22.0979,22.4504,202600.0],["2022-08-03",22.593,22.6602,22.207,22.2154,185300.0],["2022-08-04",22.2741,22.5259,21.4181,21.6447,227700.0],["2022-08-05",21.5356,21.7957,21.3425,21.7286,167800.0],["2022-08-08",21.8713,22.3496,21.8209,22.1818,223200.0],["2022-08-09",22.1818,22.1818,21.5691,21.7538,314800.0],["2022-08-10",21.7202,21.8209,21.0824,21.5775,230400.0],["2022-08-11",21.5775,21.5775,21.0849,21.1663,267000.0],["2022-08-12",21.4013,22.0055,21.2334,21.8377,239800.0],["2022-08-15",21.8377,21.9888,21.4432,21.9048,188600.0],["2022-08-16",21.8629,21.8629,21.288,21.3174,216000.0],["2022-08-17",21.1327,21.1663,20.6157,20.6627,309600.0],["2022-08-18",20.5956,20.9397,20.369,20.8977,196400.0],["2022-08-19",20.7718,20.8138,20.0836,20.2851,254300.0],["2022-08-22",20.1219,20.2565,19.6552,20.1051,298900.0],["2022-08-23",20.1808,20.391,20.1009,20.2396,243000.0],["2022-08-24",20.2144,20.4246,20.1051,20.3069,186700.0],["2022-08-25",20.3994,20.9208,20.349,20.8703,198600.0],["2022-08-26",20.8703,20.9123,20.1051,20.1303,146300.0],["2022-08-29",19.7604,19.9622,19.5922,19.7856,253400.0],["2022-08-30",19.7856,19.8436,19.1886,19.2642,247600.0],["2022-08-31",19.4072,19.8024,19.4072,19.7688,164900.0],["2022-09-01",19.5501,20.164,19.2811,20.0799,497500.0],["2022-09-02",20.0883,20.1724,19.2937,19.3231,253500.0],["2022-09-06",19.5417,19.6006,19.2945,19.5081,231000.0],["2022-09-07",19.4156,19.8613,19.4072,19.7519,196900.0],["2022-09-08",19.7015,19.7015,19.3483,19.4156,159000.0],["2022-09-09",19.4745,19.7351,19.2979,19.6426,227500.0],["2022-09-12",19.8108,19.9327,19.5081,19.5838,151300.0],["2022-09-13",19.2474,19.4576,18.6462,18.7345,208800.0],["2022-09-14",18.7934,18.9531,18.5495,18.6925,172000.0],["2022-09-15",18.6504,18.9615,18.2048,18.2552,298800.0],["2022-09-16",18.1963,18.2048,17.4143,17.6582,354600.0],["2022-09-19",17.4312,17.5741,17.1789,17.4564,325800.0],["2022-09-20",17.2378,17.3134,16.6912,16.9519,286700.0],["2022-09-21",16.9148,17.1845,16.7041,16.8137,267000.0],["2022-09-22",16.7547,17.53,16.3923,17.2688,538300.0],["2022-09-23",16.9485,17.0328,16.04,16.2911,282100.0],["2022-09-26",16.0636,16.2279,15.1702,15.2039,431900.0],["2022-09-27",15.2208,15.3725,14.7783,14.8331,409200.0],["2022-09-28",14.9764,15.6085,14.7067,15.4483,297200.0],["2022-09-29",15.3135,15.3135,14.5887,14.8584,303200.0],["2022-09-30",14.9595,15.4483,14.9384,15.2545,235000.0],["2022-10-03",15.5326,15.7096,15.1281,15.2966,203800.0],["2022-10-04",15.4568,16.0594,15.4568,15.8782,227200.0],["2022-10-05",15.4905,15.6843,15.2292,15.5916,175000.0],["2022-10-06",15.482,15.6927,15.0101,15.0944,191300.0],["2022-10-07",15.0944,15.2966,14.9806,15.2798,276900.0],["2022-10-10",15.2713,15.482,14.7825,14.7825,212200.0],["2022-10-11",14.7488,15.1365,14.5659,15.0269,184500.0],["2022-10-12",15.0438,15.3725,14.8078,15.2545,209100.0],["2022-10-13",14.9511,15.8023,14.7825,15.7349,240300.0],["2022-10-14",15.8444,15.9456,15.3379,15.5579,182700.0],["2022-10-17",15.9371,16.2574,15.9119,15.9793,183600.0],["2022-10-18",16.3333,16.603,16.1099,16.2574,166800.0],["2022-10-19",16.1394,16.2987,15.9624,16.1647,142700.0],["2022-10-20",16.2289,16.3472,15.9121,16.0008,87500.0],["2022-10-21",16.0853,16.4697,15.7313,16.4317,163100.0],["2022-10-24",16.6598,16.778,16.3303,16.5415,135900.0],["2022-10-25",16.626,17.2934,16.6006,17.0061,178100.0],["2022-10-26",17.1329,17.3052,16.7949,17.023,172000.0],["2022-10-27",17.2849,17.3863,16.8794,16.9301,136800.0],["2022-10-28",16.8456,17.437,16.6429,17.2934,165400.0],["2022-10-31",17.3525,17.361,16.9977,17.192,215700.0],["2022-11-01",17.4539,17.4539,16.8879,16.9723,158100.0],["2022-11-02",16.8118,17.3947,16.5753,16.702,215400.0],["2022-11-03",16.4063,16.7189,16.136,16.4992,124000.0],["2022-11-04",16.5584,16.9892,16.4317,16.8034,138000.0],["2022-11-07",16.5584,16.8963,16.5584,16.7527,194600.0],["2022-11-08",16.8372,17.0805,16.5753,16.8287,171000.0],["2022-11-09",16.4063,17.513,16.4063,17.1075,263000.0],["2022-11-10",17.6566,18.6966,17.6566,18.5775,259700.0],["2022-11-11",18.4677,18.5471,17.6566,17.9692,246700.0],["2022-11-14",17.9946,18.1128,17.0484,17.3694,373800.0],["2022-11-15",17.7411,17.9016,17.4285,17.6651,287400.0],["2022-11-16",17.6651,17.7327,17.3187,17.5299,169100.0],["2022-11-17",17.2302,17.4842,17.0693,17.4419,165700.0],["2022-11-18",17.662,17.6959,17.2979,17.5604,188400.0],["2022-11-21",17.535,17.6451,17.154,17.3657,185600.0],["2022-11-22",17.4249,17.4249,17.1379,17.3487,139100.0],["2022-11-23",17.2217,17.4334,17.1455,17.4165,135500.0],["2022-11-25",17.4419,17.6789,17.364,17.5519,95100.0],["2022-11-28",17.3995,17.5985,16.8407,16.8831,279400.0],["2022-11-29",16.883,17.2641,16.8322,17.0863,129800.0],["2022-11-30",17.1117,17.5265,16.9339,17.3911,319700.0],["2022-12-01",17.4419,17.7128,17.0863,17.2641,181600.0],["2022-12-02",17.0355,17.6535,16.9847,17.4927,198700.0],["2022-12-05",17.4419,17.4927,16.983,17.1371,280600.0],["2022-12-06",17.1117,17.2048,16.5943,16.6544,158300.0],["2022-12-07",16.4936,16.9347,16.4936,16.4936,188900.0],["2022-12-08",16.5105,16.7222,16.1888,16.1888,175600.0],["2022-12-09",16.1549,16.3496,15.9602,16.1634,137700.0],["2022-12-12",16.138,16.2734,15.9856,16.1634,167300.0],["2022-12-13",16.6714,17.154,16.4766,16.6036,190100.0],["2022-12-14",16.6121,16.8449,16.3242,16.4766,215500.0],["2022-12-15",16.2142,16.3581,15.8416,15.9602,253300.0],["2022-12-16",15.7061,15.8332,15.3505,15.7569,345700.0],["2022-12-19",15.7535,15.9233,15.4488,15.6517,177900.0],["2022-12-20",15.5074,15.8851,15.3631,15.7875,182900.0],["2022-12-21",15.8894,16.2968,15.796,15.9573,168000.0],["2022-12-22",15.8469,15.9742,15.5448,15.9573,140300.0],["2022-12-23",15.8639,16.0082,15.6772,15.8978,161600.0],["2022-12-27",15.9148,16.0336,15.6262,15.7705,133500.0],["2022-12-28",15.779,16.0082,15.2782,15.3122,192200.0],["2022-12-29",15.4225,15.6687,15.3283,15.4989,242500.0],["2022-12-30",15.4565,15.6347,15.3249,15.5753,229600.0],["2023-01-03",15.7451,16.2034,15.6177,15.7111,191100.0],["2023-01-04",15.8809,16.3307,15.7875,16.2374,167700.0],["2023-01-05",16.2289,16.2289,15.6347,15.6347,155400.0],["2023-01-06",15.8215,16.144,15.6432,16.0337,140000.0],["2023-01-09",16.127,16.1695,15.9063,16.0167,153800.0],["2023-01-10",15.9403,16.11,15.8639,16.0421,130900.0],["2023-01-11",16.127,16.5005,16.127,16.4665,185200.0],["2023-01-12",16.5005,16.7127,16.3817,16.6957,223600.0],["2023-01-13",16.5938,16.9503,16.492,16.9079,184400.0],["2023-01-17",16.9334,17.4426,16.9334,17.0607,274400.0],["2023-01-18",17.2304,17.4426,16.6533,16.7466,406100.0],["2023-01-19",16.5901,16.7773,16.1732,16.7007,245400.0],["2023-01-20",16.7602,16.7602,16.4199,16.6241,190600.0],["2023-01-23",16.6241,16.7602,16.4965,16.5476,152000.0],["2023-01-24",16.5816,16.602,16.3774,16.3774,120400.0],["2023-01-25",16.3264,16.6241,16.197,16.5731,116600.0],["2023-01-26",16.5901,16.7517,16.4114,16.5816,128500.0],["2023-01-27",16.5561,16.7262,16.4455,16.522,148400.0],["2023-01-30",16.4795,16.6411,16.3306,16.3349,121200.0],["2023-01-31",16.471,16.6964,16.2923,16.6241,185400.0],["2023-02-01",16.5986,16.7696,16.2498,16.6241,211100.0],["2023-02-02",16.6071,17.0155,16.6071,16.8453,261300.0],["2023-02-03",16.6582,16.8028,16.3774,16.5646,207500.0],["2023-02-06",16.5816,16.5816,16.2413,16.4625,157400.0],["2023-02-07",16.3519,16.4199,16.0286,16.2838,203600.0],["2023-02-08",16.2583,16.5305,16.2498,16.3774,134900.0],["2023-02-09",16.454,16.5476,15.8414,15.9095,188700.0],["2023-02-10",15.901,15.9946,15.7819,15.935,172900.0],["2023-02-13",16.0031,16.1392,15.8499,15.935,174000.0],["2023-02-14",15.8925,15.935,15.6287,15.8754,191800.0],["2023-02-15",15.7138,16.0711,15.6627,16.0626,159500.0],["2023-02-16",16.0336,16.2724,15.8204,15.991,127300.0],["2023-02-17",16.0507,16.1104,15.8588,15.8972,173900.0],["2023-02-21",15.9313,15.9313,15.2746,15.3258,289800.0],["2023-02-22",15.266,15.846,15.0443,15.5048,668200.0],["2023-02-23",15.5475,15.5987,14.5326,14.8993,502100.0],["2023-02-24",14.7799,14.8482,14.4985,14.814,320000.0],["2023-02-27",15.0187,15.3087,14.7885,14.9164,217400.0],["2023-02-28",14.9249,15.2405,14.9249,15.0102,219300.0],["2023-03-01",15.0102,15.0187,14.6776,14.9846,173500.0],["2023-03-02",14.8652,15.1552,14.814,15.1552,183900.0],["2023-03-03",15.266,15.4451,15.2319,15.4025,151700.0],["2023-03-06",15.3855,15.5134,15.2575,15.3087,255400.0],["2023-03-07",15.2916,15.3283,14.7288,14.7799,207200.0],["2023-03-08",14.814,15.2106,14.7697,15.087,142000.0],["2023-03-09",15.0784,15.1049,14.5667,14.5923,131500.0],["2023-03-10",14.5155,14.5752,13.7676,13.9697,399700.0],["2023-03-13",13.8418,14.0976,13.7053,13.8759,263700.0],["2023-03-14",14.2,14.3706,13.765,14.0124,225300.0],["2023-03-15",13.7139,14.2,13.6456,14.1744,255500.0],["2023-03-16",13.9572,14.0769,13.6664,13.7861,226700.0],["2023-03-17",13.769,13.8486,13.1404,13.3756,516800.0],["2023-03-20",13.4098,13.6194,13.2816,13.521,183800.0],["2023-03-21",13.6835,13.923,13.5552,13.7434,191800.0],["2023-03-22",13.675,13.793,13.1533,13.1618,304500.0],["2023-03-23",13.2388,13.4098,12.8197,12.8625,400800.0],["2023-03-24",12.8283,13.35,12.8283,13.3158,666300.0],["2023-03-27",13.3842,13.5381,13.2816,13.4868,269300.0],["2023-03-28",13.3756,13.6125,13.35,13.5894,197300.0],["2023-03-29",13.6493,13.8888,13.6151,13.6493,216300.0],["2023-03-30",13.846,13.8973,13.7006,13.7605,148300.0],["2023-03-31",13.7434,14.2651,13.7434,14.2394,327000.0],["2023-04-03",14.4361,14.5729,13.9067,14.0598,305900.0],["2023-04-04",14.1368,14.2009,13.9144,14.171,196200.0],["2023-04-05",14.1282,14.2736,14.0641,14.1795,174600.0],["2023-04-06",14.2565,14.4275,14.2223,14.3591,149000.0],["2023-04-10",14.2479,14.5729,14.2403,14.5473,204800.0],["2023-04-11",14.5644,14.5644,14.2993,14.4618,238400.0],["2023-04-12",14.5387,14.667,14.2394,14.2736,138200.0],["2023-04-13",14.3078,14.4703,14.248,14.2993,198100.0],["2023-04-14",14.3078,14.3506,13.8631,14.094,259100.0],["2023-04-17",14.1197,14.4275,14.0427,14.3677,177900.0],["2023-04-18",14.3848,14.4789,14.1966,14.2565,160100.0],["2023-04-19",14.2394,14.3933,14.1026,14.3164,138500.0],["2023-04-20",14.3215,14.4158,13.9099,14.0728,117600.0],["2023-04-21",14.0728,14.1071,13.8756,14.0814,134500.0],["2023-04-24",14.0985,14.15,13.9356,14.0814,115200.0],["2023-04-25",13.9699,14.0188,13.7469,13.7641,131100.0],["2023-04-26",13.7384,13.831,13.4639,13.5411,209600.0],["2023-04-27",13.4639,13.7469,13.4468,13.7041,115900.0],["2023-04-28",13.7469,14.0471,13.7041,13.8155,149900.0],["2023-05-01",13.7727,13.9347,13.6698,13.6955,220000.0],["2023-05-02",13.6526,13.6783,13.0609,13.1381,265300.0],["2023-05-03",13.1809,13.3782,13.0952,13.1724,196800.0],["2023-05-04",13.1209,13.3439,13.0008,13.2238,206300.0],["2023-05-05",13.4639,13.6869,13.4142,13.6011,212100.0],["2023-05-08",13.6698,13.6869,13.4382,13.524,143600.0],["2023-05-09",13.3181,13.3267,12.8208,13.1466,341600.0],["2023-05-10",13.3181,13.3181,12.9665,13.0351,256100.0],["2023-05-11",12.9408,13.361,12.9408,13.3353,214800.0],["2023-05-12",13.361,13.4811,13.1552,13.3524,217500.0],["2023-05-15",13.3782,13.4288,12.9751,13.1809,162000.0],["2023-05-16",13.1895,13.2067,12.8808,12.8979,168200.0],["2023-05-17",12.9837,13.1243,12.8551,13.0609,165800.0],["2023-05-18",13.0351,13.2152,12.9065,13.1295,185300.0],["2023-05-19",13.2495,13.2924,13.0094,13.0523,149700.0],["2023-05-22",13.1005,13.2811,12.9886,13.2381,148500.0],["2023-05-23",13.2467,13.608,13.2381,13.5048,211000.0],["2023-05-24",13.4445,13.5306,13.0833,13.1091,201000.0],["2023-05-25",13.0317,13.1349,12.9026,13.0403,153200.0],["2023-05-26",13.0317,13.2639,12.9895,13.2381,126800.0],["2023-05-30",13.2209,13.6759,13.2209,13.565,201300.0],["2023-05-31",13.4703,13.651,13.4703,13.5994,205200.0],["2023-06-01",13.6338,13.7628,13.4359,13.6682,146700.0],["2023-06-02",13.823,14.2015,13.823,14.1843,208900.0],["2023-06-05",14.1499,14.4251,14.0897,14.1327,173000.0],["2023-06-06",14.1843,14.709,14.1155,14.6574,221700.0],["2023-06-07",14.7606,15.0359,14.7606,14.9412,263500.0],["2023-06-08",14.9154,15.0101,14.5112,14.9154,180300.0],["2023-06-09",14.9154,14.9154,14.6273,14.7606,112700.0],["2023-06-12",14.795,14.9498,14.6402,14.7864,152300.0],["2023-06-13",14.8208,14.9929,14.666,14.6918,166700.0],["2023-06-14",14.709,14.9584,14.6918,14.795,145700.0],["2023-06-15",14.7864,14.9369,14.709,14.8466,187500.0],["2023-06-16",14.924,14.924,14.752,14.8294,238400.0],["2023-06-20",14.8432,14.8432,14.2912,14.2912,181900.0],["2023-06-21",14.274,14.3128,14.0325,14.0584,172400.0],["2023-06-22",14.067,14.067,13.7996,13.8945,124000.0],["2023-06-23",13.7393,13.9549,13.672,13.7479,860200.0],["2023-06-26",13.7565,14.2136,13.7522,14.1101,142200.0],["2023-06-27",14.1446,14.2999,14.0929,14.1791,129000.0],["2023-06-28",14.1791,14.1791,13.9031,13.9204,120500.0],["2023-06-29",13.9031,14.2309,13.86,14.2309,96200.0],["2023-06-30",14.412,14.412,13.8427,14.0325,251400.0],["2023-07-03",13.9807,14.2481,13.9462,14.1964,72700.0],["2023-07-05",14.1101,14.3171,13.9117,14.1101,137500.0],["2023-07-06",13.9807,14.0325,13.6789,13.9894,124200.0],["2023-07-07",13.9807,14.155,13.86,14.0152,110300.0],["2023-07-10",14.0066,14.067,13.8686,13.9117,123400.0],["2023-07-11",13.9204,14.1619,13.9204,14.136,125200.0],["2023-07-12",14.3602,14.3887,14.205,14.2222,130400.0],["2023-07-13",14.2309,14.3257,14.136,14.2481,104900.0],["2023-07-14",14.2222,14.4379,14.1446,14.3257,106800.0],["2023-07-17",14.2826,14.6966,14.1877,14.688,227600.0],["2023-07-18",14.6621,14.9381,14.4499,14.6017,143400.0],["2023-07-19",14.6448,14.9122,14.6448,14.6966,113100.0],["2023-07-20",14.7277,14.9093,14.6672,14.8315,102900.0],["2023-07-21",14.8748,15.0304,14.8488,14.9526,131500.0],["2023-07-24",14.9093,15.0434,14.7424,14.892,121700.0],["2023-07-25",14.9007,14.9872,14.8488,14.9007,108600.0],["2023-07-26",15.0131,15.0823,14.7969,14.8402,173000.0],["2023-07-27",14.8834,14.892,14.0618,14.157,221500.0],["2023-07-28",14.2694,14.4164,14.163,14.1829,122900.0],["2023-07-31",14.2348,14.4769,14.2175,14.4769,139400.0],["2023-08-01",14.3818,14.5721,14.3256,14.4423,108000.0],["2023-08-02",14.3559,14.4078,14.2088,14.3213,113900.0],["2023-08-03",14.2348,14.3472,14.1051,14.3386,115100.0],["2023-08-04",14.3213,14.5807,14.304,14.3818,76000.0],["2023-08-07",14.3732,14.6326,14.2694,14.5894,102600.0],["2023-08-08",14.771,14.7796,14.3472,14.5115,126900.0],["2023-08-09",14.4769,14.4769,14.1829,14.2867,151100.0],["2023-08-10",14.3299,14.3948,14.0437,14.0532,101500.0],["2023-08-11",13.984,14.2348,13.9762,14.2348,100100.0],["2023-08-14",14.2175,14.2175,13.9926,14.1224,103300.0],["2023-08-15",13.984,13.984,13.7678,13.8024,139400.0],["2023-08-16",13.8197,14.0705,13.8197,13.9581,97700.0],["2023-08-17",14.0359,14.0783,13.7418,13.7678,97500.0],["2023-08-18",13.6467,13.7332,13.3008,13.4219,294500.0],["2023-08-21",13.4565,13.5083,13.0673,13.2143,202100.0],["2023-08-22",13.4277,13.445,13.1935,13.341,144000.0],["2023-08-23",13.3149,13.8163,13.3149,13.7833,124500.0],["2023-08-24",13.7313,13.9395,13.5838,13.6359,83300.0],["2023-08-25",13.6359,13.7226,13.5578,13.6185,81100.0],["2023-08-28",13.6272,13.8701,13.6272,13.818,104100.0],["2023-08-29",13.8527,13.9221,13.6619,13.8094,112500.0],["2023-08-30",13.8094,13.9221,13.7226,13.8874,110400.0],["2023-08-31",13.8788,13.9829,13.6272,13.6446,180900.0],["2023-09-01",13.6966,13.8423,13.6879,13.7486,112600.0],["2023-09-05",13.7053,13.7053,13.4884,13.5665,103600.0],["2023-09-06",13.6099,13.6099,13.3002,13.3843,89000.0],["2023-09-07",13.2976,13.341,13.1415,13.1501,135700.0],["2023-09-08",13.2108,13.2195,13.0547,13.0981,134500.0],["2023-09-11",13.1415,13.2039,13.0287,13.0547,97900.0],["2023-09-12",13.0547,13.2195,13.046,13.1588,89600.0],["2023-09-13",13.1848,13.2716,13.1371,13.1935,112200.0],["2023-09-14",13.2889,13.5058,13.2889,13.4884,104500.0],["2023-09-15",13.4624,13.5752,13.1675,13.2369,626900.0],["2023-09-18",13.2369,13.2369,13.0313,13.0547,134600.0],["2023-09-19",13.0721,13.1588,12.9766,13.0027,165200.0],["2023-09-20",13.0514,13.2515,13.0253,13.034,107600.0],["2023-09-21",13.0079,13.0131,12.4771,12.4858,234200.0],["2023-09-22",12.4771,12.6946,12.4771,12.5554,158300.0],["2023-09-25",12.5554,12.679,12.4858,12.5902,156000.0],["2023-09-26",12.5293,12.5946,12.2335,12.277,170600.0],["2023-09-27",12.2857,12.4258,12.0682,12.1291,144300.0],["2023-09-28",12.1204,12.3031,12.0595,12.2857,170100.0],["2023-09-29",12.4423,12.5032,12.2161,12.3814,190700.0],["2023-10-02",12.3118,12.4249,12.0508,12.1378,166100.0],["2023-10-03",12.0856,12.1639,11.9116,11.9551,176800.0],["2023-10-04",11.9551,12.0334,11.8072,12.0247,112900.0],["2023-10-05",12.0247,12.1465,11.9812,12.1204,143500.0],["2023-10-06",12.0595,12.2857,12.0247,12.2509,136900.0],["2023-10-09",12.103,12.4336,12.103,12.364,97600.0],["2023-10-10",12.4162,12.4336,12.277,12.3031,124000.0],["2023-10-11",12.4075,12.5902,12.3553,12.5728,152700.0],["2023-10-12",12.538,12.538,12.3466,12.4597,158000.0],["2023-10-13",12.5206,12.5728,12.2379,12.2857,110200.0],["2023-10-16",12.3814,12.451,12.3075,12.451,142800.0],["2023-10-17",12.3292,12.538,12.2901,12.364,177100.0],["2023-10-18",12.277,12.3031,12.1639,12.1813,99500.0],["2023-10-19",12.2215,12.2913,12.073,12.0992,140900.0],["2023-10-20",12.1691,12.2564,12.0992,12.108,153000.0],["2023-10-23",12.0469,12.1865,11.977,12.0905,122100.0],["2023-10-24",12.0381,12.2476,12.0381,12.2389,109100.0],["2023-10-25",12.1603,12.1865,11.977,11.977,98800.0],["2023-10-26",11.9858,12.1621,11.9072,11.9508,161100.0],["2023-10-27",11.9421,11.9508,11.7239,11.8461,192000.0],["2023-10-30",11.8723,12.0032,11.654,11.8548,146800.0],["2023-10-31",11.9246,12.0294,11.8286,11.9246,150400.0],["2023-11-01",11.9683,12.0294,11.8461,12.0207,138900.0],["2023-11-02",12.1953,12.5183,12.1953,12.5095,191500.0],["2023-11-03",12.6579,13.173,12.6579,13.0595,218400.0],["2023-11-06",13.0333,13.0682,12.5794,12.6579,193100.0],["2023-11-07",12.6579,12.719,12.6056,12.6754,132900.0],["2023-11-08",12.4484,12.4659,11.8548,12.0469,260100.0],["2023-11-09",12.108,12.1307,11.8548,11.8897,148200.0],["2023-11-10",11.9857,12.1254,11.8417,12.073,142800.0],["2023-11-13",12.0643,12.3786,11.9683,12.3,149600.0],["2023-11-14",12.7278,13.0071,12.7059,12.8587,198700.0],["2023-11-15",12.7889,12.9512,12.7365,12.7889,131900.0],["2023-11-16",12.754,12.7889,12.5968,12.6492,127700.0],["2023-11-17",12.8296,12.8296,12.5756,12.6194,131500.0],["2023-11-20",12.5932,12.6194,12.4793,12.5581,155200.0],["2023-11-21",12.4618,12.6632,12.3742,12.6369,127200.0],["2023-11-22",12.7595,12.8033,12.5275,12.6632,137400.0],["2023-11-24",12.6194,12.7517,12.5319,12.672,110200.0],["2023-11-27",12.6107,12.707,12.5555,12.6019,150600.0],["2023-11-28",12.5669,12.707,12.4355,12.6369,134500.0],["2023-11-29",12.7245,12.869,12.6194,12.707,152400.0],["2023-11-30",12.8033,12.8033,12.5494,12.5669,188700.0],["2023-12-01",12.5319,12.9522,12.5319,12.8821,290200.0],["2023-12-04",12.8384,13.1011,12.7552,12.996,154100.0],["2023-12-05",12.9347,12.9794,12.7114,12.742,160200.0],["2023-12-06",12.8033,13.0135,12.672,12.6895,172600.0],["2023-12-07",12.6107,12.7158,12.5275,12.5581,210500.0],["2023-12-08",12.4793,12.5844,12.3042,12.4443,202100.0],["2023-12-11",12.3917,12.4268,12.2604,12.2779,250300.0],["2023-12-12",12.2954,12.2954,12.0852,12.1553,208700.0],["2023-12-13",12.0852,12.6632,11.9977,12.6632,500300.0],["2023-12-14",12.8559,13.0748,12.6895,12.8384,295600.0],["2023-12-15",12.9315,12.9754,12.7382,12.7821,424500.0],["2023-12-18",12.7734,12.7821,12.2814,12.2814,310700.0],["2023-12-19",12.2638,12.6855,12.2638,12.6328,261300.0],["2023-12-20",12.6328,12.9754,12.6064,12.6504,258900.0],["2023-12-21",12.7294,12.7909,12.6064,12.7734,153700.0],["2023-12-22",12.7909,12.9939,12.7382,12.7558,150900.0],["2023-12-26",12.7382,12.9227,12.7206,12.8612,215300.0],["2023-12-27",12.7646,13.0808,12.7206,12.9491,208200.0],["2023-12-28",12.8876,12.9842,12.8612,12.9403,208900.0],["2023-12-29",12.9403,12.9578,12.6943,12.6943,199900.0],["2024-01-02",12.6943,12.8348,12.5274,12.7119,237300.0],["2024-01-03",12.6504,12.6591,12.3253,12.3605,180200.0],["2024-01-04",12.3165,12.3859,12.2287,12.255,212900.0],["2024-01-05",12.255,12.3429,12.1233,12.132,159500.0],["2024-01-08",12.1584,12.4747,12.1145,12.4747,209600.0],["2024-01-09",12.3165,12.4834,12.2392,12.4044,154400.0],["2024-01-10",12.3605,12.422,12.2928,12.3517,204300.0],["2024-01-11",12.3429,12.4483,12.1751,12.3868,177600.0],["2024-01-12",12.4834,12.5555,12.2998,12.4132,184700.0],["2024-01-16",12.299,12.5801,12.2726,12.5186,243700.0],["2024-01-17",12.3517,12.3561,11.9036,12.0003,339200.0],["2024-01-18",12.0091,12.0266,11.7815,11.8861,258400.0],["2024-01-19",11.93,11.9915,11.7455,11.9739,204100.0],["2024-01-22",12.033,12.2604,12.0242,12.2446,196800.0],["2024-01-23",12.3503,12.4737,12.2181,12.3151,166000.0],["2024-01-24",12.4209,12.4473,12.1123,12.1476,186800.0],["2024-01-25",12.2622,12.3592,12.2093,12.3151,138500.0],["2024-01-26",12.3856,12.4914,12.2974,12.412,145400.0],["2024-01-29",12.4032,12.6412,12.2974,12.6412,172500.0],["2024-01-30",12.5707,12.5707,12.368,12.4826,199300.0],["2024-01-31",12.5355,12.8175,12.412,12.4826,373200.0],["2024-02-01",12.4737,12.606,12.3239,12.5795,306200.0],["2024-02-02",12.4738,12.4738,11.9801,12.0594,387200.0],["2024-02-05",11.9096,12.1211,11.7421,11.9889,292700.0],["2024-02-06",11.9625,12.1035,11.8655,11.9536,176200.0],["2024-02-07",12.0418,12.0418,11.8038,11.8302,226500.0],["2024-02-08",11.8126,11.9686,11.7685,11.9096,206500.0],["2024-02-09",11.9184,11.9272,11.7509,11.9096,218900.0],["2024-02-12",11.9008,12.2357,11.9008,12.174,181500.0],["2024-02-13",12.0242,12.0859,11.557,11.601,354400.0],["2024-02-14",11.6804,11.7156,11.5658,11.6539,168300.0],["2024-02-15",11.7421,11.9889,11.7333,11.9713,231800.0],["2024-02-16",11.795,11.9581,11.7068,11.8919,178100.0],["2024-02-20",12.0043,12.0653,11.8159,12.0131,212700.0],["2024-02-21",11.8981,12.0653,11.2966,11.6327,518900.0],["2024-02-22",11.6327,11.6858,11.4762,11.5089,283800.0],["2024-02-23",11.4824,11.5974,11.385,11.5177,176800.0],["2024-02-26",11.5266,11.5726,11.3895,11.4293,213800.0],["2024-02-27",11.4558,11.5531,11.3691,11.3762,210600.0],["2024-02-28",11.3054,11.4824,11.2647,11.3674,199500.0],["2024-02-29",11.5,11.677,11.4027,11.5089,276800.0],["2024-03-01",11.5177,11.677,11.3939,11.6151,162600.0],["2024-03-04",11.6593,11.677,11.5001,11.6327,161600.0],["2024-03-05",11.6327,11.7371,11.4558,11.4735,142200.0],["2024-03-06",11.5266,11.7389,11.5266,11.6416,175200.0],["2024-03-07",11.6504,11.7124,11.5443,11.6151,139800.0],["2024-03-08",11.7566,11.8981,11.7389,11.7654,201400.0],["2024-03-11",11.7212,11.7831,11.6327,11.7654,143600.0],["2024-03-12",11.7389,11.7654,11.5956,11.6416,129600.0],["2024-03-13",11.6858,11.7566,11.6151,11.677,139800.0],["2024-03-14",11.6593,11.7212,11.3762,11.447,202600.0],["2024-03-15",11.3939,11.562,11.332,11.5,262600.0],["2024-03-18",11.5001,11.5001,11.3585,11.3939,161500.0],["2024-03-19",11.3674,11.4912,11.3567,11.4204,129900.0],["2024-03-20",11.4533,11.7285,11.3538,11.6664,156800.0],["2024-03-21",11.6664,11.7818,11.6131,11.693,148300.0],["2024-03-22",11.7196,11.764,11.4355,11.4444,142900.0],["2024-03-25",11.4355,11.6397,11.4355,11.6131,168300.0],["2024-03-26",11.6486,11.7108,11.4,11.4,156400.0],["2024-03-27",11.4533,11.6309,11.4533,11.6042,179000.0],["2024-03-28",11.693,11.8972,11.6575,11.8439,244100.0],["2024-04-01",11.8439,11.8528,11.6042,11.622,158100.0],["2024-04-02",11.5687,11.6131,11.4888,11.6131,158900.0],["2024-04-03",11.6042,11.7374,11.5687,11.6841,150500.0],["2024-04-04",11.7285,11.8262,11.5421,11.5598,191300.0],["2024-04-05",11.5421,11.6735,11.4986,11.5421,182300.0],["2024-04-08",11.5243,11.6752,11.5021,11.5154,212900.0],["2024-04-09",11.5421,11.9505,11.5243,11.9505,245300.0],["2024-04-10",11.6575,11.7907,11.2935,11.4267,424000.0],["2024-04-11",11.4444,11.5687,11.3112,11.5066,227300.0],["2024-04-12",11.4977,11.5598,11.3556,11.4444,174400.0],["2024-04-15",11.4178,11.4533,11.1567,11.2136,252600.0],["2024-04-16",11.1425,11.1603,11.0147,11.0271,198700.0],["2024-04-17",11.0538,11.1248,10.9827,11.0094,127800.0],["2024-04-18",11.0958,11.1199,10.971,11.0423,138300.0],["2024-04-19",11.0512,11.3186,11.0156,11.3097,198000.0],["2024-04-22",11.3543,11.4256,11.2295,11.381,110400.0],["2024-04-23",11.3543,11.479,11.3543,11.3632,124500.0],["2024-04-24",11.3453,11.3899,11.2117,11.3186,136100.0],["2024-04-25",11.1938,11.3008,11.1938,11.2651,115700.0],["2024-04-26",11.2562,11.3765,11.2562,11.3008,108200.0],["2024-04-29",11.3632,11.488,11.3008,11.3364,121300.0],["2024-04-30",11.3186,11.3899,11.1849,11.3008,144900.0],["2024-05-01",11.3543,11.5058,11.3133,11.3721,126200.0],["2024-05-02",11.4434,11.6172,11.4256,11.5949,167200.0],["2024-05-03",11.7197,11.8355,11.4167,11.5147,138800.0],["2024-05-06",11.5414,11.5887,11.4238,11.5682,148700.0],["2024-05-07",11.586,11.7553,11.586,11.6305,214400.0],["2024-05-08",11.586,11.7821,11.4969,11.7821,219500.0],["2024-05-09",11.7642,11.9336,11.7197,11.8712,204400.0],["2024-05-10",11.8801,11.9425,11.6929,11.9336,170800.0],["2024-05-13",11.8712,11.9425,11.7018,11.7108,117300.0],["2024-05-14",11.791,11.9247,11.7321,11.8801,139700.0],["2024-05-15",12.0583,12.0672,11.8712,11.987,157800.0],["2024-05-16",11.9754,12.047,11.9486,12.0291,124200.0],["2024-05-17",12.0291,12.047,11.9325,12.0112,118900.0],["2024-05-20",12.047,12.0648,11.8591,11.8591,146600.0],["2024-05-21",11.8591,12.4584,11.8591,12.3868,543600.0],["2024-05-22",12.4136,12.4226,12.1543,12.2169,247100.0],["2024-05-23",12.1901,12.1945,11.9039,11.9218,257800.0],["2024-05-24",12.0112,12.0648,11.8413,11.9128,122800.0],["2024-05-28",11.9575,12.0738,11.8591,11.9396,184800.0],["2024-05-29",11.8323,11.8323,11.6713,11.6803,221800.0],["2024-05-30",11.716,11.8949,11.716,11.877,133700.0],["2024-05-31",11.9039,12.1006,11.9039,12.0738,145400.0],["2024-06-03",12.1275,12.1901,12.0022,12.0291,105400.0],["2024-06-04",11.9754,12.0917,11.9039,12.0648,110400.0],["2024-06-05",12.1006,12.1006,11.9396,11.9665,116700.0],["2024-06-06",11.877,12.0648,11.8413,12.038,89900.0],["2024-06-07",11.9217,11.9665,11.8502,11.8591,98200.0],["2024-06-10",11.8055,11.8502,11.6624,11.8055,127400.0],["2024-06-11",11.7876,12.047,11.7831,12.0291,139700.0],["2024-06-12",12.2437,12.2884,12.0559,12.0648,213500.0],["2024-06-13",12.038,12.1632,12.0201,12.1185,150600.0],["2024-06-14",12.038,12.148,11.9039,11.9665,167400.0],["2024-06-17",11.9844,12.1453,11.9262,12.1096,142800.0],["2024-06-18",12.1069,12.1517,11.9184,11.9364,127300.0],["2024-06-20",11.9094,11.9543,11.7658,11.8466,165800.0],["2024-06-21",11.8466,11.9633,11.8017,11.8287,222600.0],["2024-06-24",11.8466,11.9633,11.8017,11.8556,134700.0],["2024-06-25",11.8466,11.8556,11.7299,11.7658,108900.0],["2024-06-26",11.712,11.8915,11.703,11.8825,148200.0],["2024-06-27",11.9274,12.1473,11.8466,12.1338,192000.0],["2024-06-28",12.2056,12.3133,12.0889,12.2864,414300.0],["2024-07-01",12.2505,12.2684,12.0306,12.1158,244300.0],["2024-07-02",12.1428,12.1616,12.062,12.1158,124200.0],["2024-07-03",12.1158,12.1473,12.071,12.1158,59100.0],["2024-07-05",12.08,12.1966,12.053,12.1607,131300.0],["2024-07-08",12.2415,12.3671,12.2235,12.2953,151000.0],["2024-07-09",12.2594,12.2864,12.1607,12.2594,113800.0],["2024-07-10",12.3851,12.5018,12.3133,12.5018,178000.0],["2024-07-11",12.7172,13.1838,12.6543,13.139,296900.0],["2024-07-12",13.2108,13.3364,13.0672,13.0672,150000.0],["2024-07-15",13.112,13.498,13.112,13.4621,282800.0],["2024-07-16",13.4621,13.5778,13.3463,13.5249,194300.0],["2024-07-17",13.48,13.7133,13.48,13.6415,198600.0],["2024-07-18",13.5428,13.7851,13.3813,13.4351,164900.0],["2024-07-19",13.4441,13.48,13.2601,13.2736,126800.0],["2024-07-22",13.2619,13.505,13.1808,13.505,191300.0],["2024-07-23",13.496,13.694,13.3699,13.631,139600.0],["2024-07-24",13.559,13.676,13.2889,13.3159,150600.0],["2024-07-25",13.4059,13.505,13.2529,13.3699,163200.0],["2024-07-26",13.505,13.532,13.2718,13.487,134400.0],["2024-07-29",13.532,13.5644,13.3249,13.3609,131600.0],["2024-07-30",13.3699,13.478,13.3339,13.469,131300.0],["2024-07-31",13.541,13.604,13.3429,13.3699,228000.0],["2024-08-01",13.4239,13.478,12.9828,13.0728,258900.0],["2024-08-02",12.8387,13.0188,12.7847,12.9918,151900.0],["2024-08-05",12.2265,12.6488,12.2265,12.3796,269000.0],["2024-08-06",12.3796,12.7307,12.3525,12.5596,170800.0],["2024-08-07",12.7037,12.7802,12.4066,12.4426,166100.0],["2024-08-08",12.5236,12.6767,12.4876,12.5776,122000.0],["2024-08-09",12.5236,12.5236,12.231,12.4156,172600.0],["2024-08-12",12.1545,12.294,12.0284,12.2535,201400.0],["2024-08-13",12.3075,12.3796,12.0915,12.3165,209700.0],["2024-08-14",12.2985,12.3751,12.2175,12.2445,124300.0],["2024-08-15",12.3886,12.4561,12.2625,12.3255,142700.0],["2024-08-16",12.2625,12.3345,12.1995,12.2625,147300.0],["2024-08-19",12.2625,12.4336,12.2625,12.3165,118700.0],["2024-08-20",12.3165,12.357,12.1275,12.3435,223200.0],["2024-08-21",12.3499,12.395,12.124,12.2595,172500.0],["2024-08-22",12.2324,12.2324,12.0382,12.0879,152000.0],["2024-08-23",12.1963,12.4357,12.0608,12.3137,183300.0],["2024-08-26",12.3589,12.5215,12.3589,12.4312,115000.0],["2024-08-27",12.4673,12.4673,12.2957,12.3047,113500.0],["2024-08-28",12.2415,12.3228,12.0698,12.0969,134700.0],["2024-08-29",12.1872,12.2776,12.105,12.1963,109600.0],["2024-08-30",12.2324,12.2957,12.115,12.2595,115600.0],["2024-09-03",12.124,12.2957,12.115,12.1963,167000.0],["2024-09-04",12.1963,12.3679,12.115,12.1692,145600.0],["2024-09-05",12.2324,12.3589,12.1421,12.1782,88000.0],["2024-09-06",12.1601,12.2234,12.0246,12.1421,115700.0],["2024-09-09",12.0246,12.3137,12.0246,12.2957,158300.0],["2024-09-10",12.3047,12.5938,12.3047,12.5757,161200.0],["2024-09-11",12.5486,12.5577,12.3408,12.5306,90600.0],["2024-09-12",12.4673,13.0726,12.4673,13.0726,191200.0],["2024-09-13",13.0997,13.443,13.0997,13.3888,177300.0],["2024-09-16",13.3888,13.4349,13.0816,13.181,121500.0],["2024-09-17",13.2623,13.3617,13.1178,13.1539,127100.0],["2024-09-18",13.1268,13.2894,12.9597,13.0365,116600.0],["2024-09-19",13.2352,13.2352,12.8468,12.9823,159900.0],["2024-09-20",13.0067,13.0067,12.5445,12.6079,550700.0],["2024-09-23",12.6804,12.7983,12.5717,12.6986,205300.0],["2024-09-24",12.6714,12.7983,12.5989,12.7801,178300.0],["2024-09-25",12.7801,12.8798,12.6034,12.6079,206500.0],["2024-09-26",12.6623,12.7348,12.5263,12.5445,181900.0],["2024-09-27",12.5717,12.7348,12.5399,12.5445,131000.0],["2024-09-30",12.5898,12.6623,12.4992,12.5989,162100.0],["2024-10-01",12.5535,12.5898,12.4176,12.4992,143700.0],["2024-10-02",12.4992,12.5798,12.4176,12.5535,120200.0],["2024-10-03",12.5354,12.5762,12.472,12.5354,100300.0],["2024-10-04",12.5535,12.5771,12.472,12.5082,183500.0],["2024-10-07",12.5445,12.5445,12.3904,12.3995,154500.0],["2024-10-08",12.3995,12.4629,12.2544,12.336,143100.0],["2024-10-09",12.3269,12.3723,12.2635,12.2907,98900.0],["2024-10-10",12.2454,12.2952,12.1185,12.2,174700.0],["2024-10-11",12.2,12.2998,12.191,12.2454,130200.0],["2024-10-14",12.2363,12.2816,12.1819,12.2272,110300.0],["2024-10-15",12.2635,12.3541,12.2363,12.2816,232300.0],["2024-10-16",12.2907,12.3995,12.2907,12.3723,288400.0],["2024-10-17",12.3541,12.3904,12.2272,12.2726,156800.0],["2024-10-18",12.2726,12.2816,12.1819,12.2363,140100.0],["2024-10-21",12.2363,12.2726,12.055,12.0913,160300.0],["2024-10-22",12.0976,12.1249,12.0613,12.0704,132600.0],["2024-10-23",12.0613,12.1795,12.0158,12.1704,155200.0],["2024-10-24",12.134,12.1795,12.0567,12.0886,169500.0],["2024-10-25",12.1886,12.1886,11.9885,12.0067,157200.0],["2024-10-28",12.1522,12.1704,12.0431,12.0976,140800.0],["2024-10-29",12.034,12.0795,11.9257,12.0795,140600.0],["2024-10-30",12.0704,12.2068,12.0658,12.134,136500.0],["2024-10-31",12.1522,12.1941,11.843,11.8521,187900.0],["2024-11-01",11.9248,12.0067,11.8248,11.9339,149300.0],["2024-11-04",11.9521,12.2341,11.943,12.0613,238300.0],["2024-11-05",12.0522,12.3614,12.0249,12.3614,201600.0],["2024-11-06",12.4524,12.5979,12.134,12.4251,302100.0],["2024-11-07",12.1158,12.4888,11.9976,12.1704,328000.0],["2024-11-08",12.0158,12.0522,11.601,11.7429,408100.0],["2024-11-11",11.7702,11.8248,11.3427,11.4336,361300.0],["2024-11-12",11.3882,11.4518,11.1881,11.2244,285100.0],["2024-11-13",11.3154,11.3154,11.0734,11.0971,293700.0],["2024-11-14",11.1062,11.1198,10.847,10.8879,337200.0],["2024-11-15",10.9697,10.9952,10.8379,10.9061,288900.0],["2024-11-18",10.8333,10.9788,10.7242,10.7787,349200.0],["2024-11-19",10.7696,10.9425,10.5968,10.8879,286200.0],["2024-11-20",10.8669,10.9125,10.7299,10.8212,265700.0],["2024-11-21",10.8669,10.9034,10.7573,10.7938,235700.0],["2024-11-22",10.8577,11.0313,10.8377,11.0039,205400.0],["2024-11-25",11.0495,11.1774,11.0039,11.0313,332500.0],["2024-11-26",10.9856,10.9856,10.8577,10.8943,224900.0],["2024-11-27",10.9125,11.1774,10.9125,11.0221,265200.0],["2024-11-29",11.0313,11.1226,10.9582,10.9673,200000.0],["2024-12-02",11.0313,11.0313,10.803,10.8395,431500.0],["2024-12-03",10.8577,11.0404,10.8486,10.9856,340400.0],["2024-12-04",10.9491,10.9765,10.7354,10.8121,287000.0],["2024-12-05",10.7938,10.7938,10.6751,10.7756,238800.0],["2024-12-06",10.8212,10.8212,10.5838,10.6386,299500.0],["2024-12-09",10.5929,10.5929,10.3738,10.4103,408700.0],["2024-12-10",10.392,10.5838,10.2642,10.529,314600.0],["2024-12-11",10.5199,10.5838,10.3738,10.4286,301500.0],["2024-12-12",10.4012,10.4925,10.2733,10.2733,308500.0],["2024-12-13",10.2642,10.2733,10.1181,10.2368,343100.0],["2024-12-16",10.1637,10.2368,10.0678,10.1546,417900.0],["2024-12-17",10.1546,10.2824,10.0633,10.2733,322900.0],["2024-12-18",10.3098,10.3555,9.8715,9.9811,672100.0],["2024-12-19",9.9811,10.0267,9.5976,9.5976,471300.0],["2024-12-20",9.5856,9.8975,9.581,9.6682,549500.0],["2024-12-23",9.6407,9.7599,9.5214,9.6131,503200.0],["2024-12-24",9.5581,9.7141,9.5122,9.6957,148200.0],["2024-12-26",9.6315,9.8159,9.6131,9.7874,262500.0],["2024-12-27",9.659,9.825,9.6498,9.7599,321600.0],["2024-12-30",9.7599,9.8241,9.6086,9.8058,497400.0],["2024-12-31",9.8058,9.9617,9.7728,9.9525,337200.0],["2025-01-02",9.9709,10.0122,9.8333,9.87,213300.0],["2025-01-03",9.8975,10.0443,9.8425,9.9801,251500.0],["2025-01-06",9.9801,10.1543,9.9434,9.9892,372000.0],["2025-01-07",9.9984,10.0947,9.7049,9.7416,268600.0],["2025-01-08",9.7141,9.7507,9.5214,9.7324,295300.0],["2025-01-10",9.6315,9.6315,9.4572,9.5398,299400.0],["2025-01-13",9.5398,9.6086,9.4205,9.5673,353000.0],["2025-01-14",9.5948,9.659,9.4847,9.659,249500.0],["2025-01-15",9.8461,9.925,9.7049,9.7599,206600.0],["2025-01-16",9.7599,9.9443,9.6911,9.925,211800.0],["2025-01-17",9.9801,9.9984,9.8571,9.8792,268800.0],["2025-01-21",9.9159,10.1727,9.8883,10.1452,422200.0],["2025-01-22",10.081,10.1085,9.4572,9.5856,687500.0],["2025-01-23",9.5856,9.6086,9.4572,9.5673,344400.0],["2025-01-24",9.5645,9.7359,9.5277,9.6935,334800.0],["2025-01-27",9.7396,10.0068,9.7396,10.0068,426400.0],["2025-01-28",9.97,10.0345,9.8133,9.9607,209400.0],["2025-01-29",9.9976,10.075,9.7949,9.9331,283300.0],["2025-01-30",9.9884,10.2003,9.9792,9.9976,215800.0],["2025-01-31",9.9792,10.0621,9.9055,10.0068,256500.0],["2025-02-03",9.9607,10.0805,9.841,9.8962,212900.0],["2025-02-04",9.8686,10.1036,9.7857,10.0621,225900.0],["2025-02-05",10.1082,10.1174,9.9607,10.0529,164900.0],["2025-02-06",10.1082,10.145,9.9607,9.9976,154700.0],["2025-02-07",9.9792,9.9792,9.7811,9.9055,198300.0],["2025-02-10",9.9331,9.9607,9.8133,9.8594,224600.0],["2025-02-11",9.8299,10.1248,9.7765,10.1082,1032700.0],["2025-02-12",10.1773,10.7025,10.099,10.6795,1053900.0],["2025-02-13",10.7255,10.8085,10.4675,10.7532,481400.0],["2025-02-14",10.79,10.8545,10.6518,10.7071,348600.0],["2025-02-18",10.6887,10.7946,10.6057,10.7716,370500.0],["2025-02-19",10.7688,10.7688,10.5468,10.6578,233700.0],["2025-02-20",10.6393,11.0325,10.6162,10.7966,388800.0],["2025-02-21",10.8798,10.8872,10.2137,10.2739,617100.0],["2025-02-24",10.2877,10.3479,10.1212,10.3155,335500.0],["2025-02-25",10.3618,10.6254,10.3618,10.5653,404000.0],["2025-02-26",10.6393,10.6393,10.3618,10.482,336000.0],["2025-02-27",10.5098,10.7596,10.4867,10.7318,368500.0],["2025-02-28",10.7318,10.7781,10.5375,10.6023,1264200.0],["2025-03-03",10.6023,10.7642,10.4635,10.4913,490300.0],["2025-03-04",10.4913,10.9252,10.4867,10.8243,749900.0],["2025-03-05",10.8243,10.9631,10.7596,10.9539,396700.0],["2025-03-06",10.9076,10.9631,10.6948,10.8151,301100.0],["2025-03-07",10.8521,10.9261,10.6948,10.6948,292600.0],["2025-03-10",10.6948,10.8909,10.6162,10.6301,312700.0],["2025-03-11",10.6393,10.6671,10.3248,10.3248,344200.0],["2025-03-12",10.3155,10.408,10.1952,10.1999,324700.0],["2025-03-13",10.186,10.2877,9.7697,9.7789,499600.0],["2025-03-14",9.7974,10.0426,9.6679,10.0102,501000.0],["2025-03-17",9.9547,10.1592,9.9547,10.0565,311100.0],["2025-03-18",10.0472,10.112,9.9917,10.0009,262100.0],["2025-03-19",10.0167,10.119,9.8123,9.9424,322600.0],["2025-03-20",9.8959,10.0214,9.8588,9.9145,218300.0],["2025-03-21",9.8216,9.8867,9.6729,9.7101,486900.0],["2025-03-24",9.803,9.8634,9.7296,9.7659,319500.0],["2025-03-25",9.7752,9.7891,9.6218,9.6729,250300.0],["2025-03-26",9.6915,9.803,9.6776,9.7101,212900.0],["2025-03-27",9.7194,9.8309,9.6358,9.6822,271400.0],["2025-03-28",9.7287,9.9563,9.6822,9.8867,404400.0],["2025-03-31",9.8774,9.961,9.7194,9.7752,365500.0],["2025-04-01",9.7566,9.7937,9.5893,9.6451,346900.0],["2025-04-02",9.6265,9.724,9.5429,9.5893,326100.0],["2025-04-03",9.5243,9.9145,9.4128,9.7659,523800.0],["2025-04-04",9.5614,9.5614,9.2548,9.3198,585800.0],["2025-04-07",9.199,9.2316,8.6044,8.7902,834000.0],["2025-04-08",9.1526,9.1526,8.2141,8.3163,856600.0],["2025-04-09",8.1769,8.8413,8.0506,8.688,746800.0],["2025-04-10",8.6155,8.753,8.3721,8.4743,470300.0],["2025-04-11",8.5022,8.5765,8.2745,8.53,497700.0],["2025-04-14",8.6229,8.846,8.5951,8.753,310000.0],["2025-04-15",8.753,9.0225,8.7159,8.8831,368400.0],["2025-04-16",8.8738,8.9853,8.7558,8.8088,254500.0],["2025-04-17",8.8274,9.1247,8.7995,8.9017,400900.0],["2025-04-21",9.011,9.2584,8.8242,9.0997,503900.0],["2025-04-22",9.151,9.3051,9.081,9.2257,290400.0],["2025-04-23",9.3004,9.3191,9.0763,9.151,282500.0],["2025-04-24",9.1697,9.1697,9.0016,9.067,279700.0],["2025-04-25",9.0296,9.165,8.9223,9.1604,185700.0],["2025-04-28",9.1977,9.3098,9.1417,9.2911,269100.0],["2025-04-29",9.2724,9.3845,9.2005,9.3004,251500.0],["2025-04-30",9.2631,9.3378,9.1043,9.2724,267700.0],["2025-05-01",9.2631,9.3014,9.151,9.1977,256700.0],["2025-05-02",9.2631,9.3378,9.2071,9.2211,193300.0],["2025-05-05",9.1417,9.179,9.0016,9.0016,294700.0],["2025-05-06",8.9829,9.0483,8.7495,8.7588,364300.0],["2025-05-07",8.8055,8.9456,8.6281,8.6561,427600.0],["2025-05-08",8.7355,8.7981,8.5627,8.7402,390600.0],["2025-05-09",8.7028,9.0203,8.7028,8.9829,361200.0],["2025-05-12",9.1043,9.1977,8.9783,9.011,358300.0],["2025-05-13",9.1977,9.5339,9.0203,9.2537,449800.0],["2025-05-14",9.1884,9.2071,8.8802,8.8989,363000.0],["2025-05-15",8.8896,9.137,8.8802,9.123,240600.0],["2025-05-16",9.095,9.1884,9.0016,9.151,274200.0],["2025-05-19",9.0576,9.1464,8.9783,9.095,273500.0],["2025-05-20",9.0483,9.1324,9.011,9.039,254000.0],["2025-05-21",8.9892,8.9996,8.8203,8.8766,392000.0],["2025-05-22",8.8766,8.9611,8.8203,8.9142,341800.0],["2025-05-23",8.8391,9.0549,8.8025,8.9986,300900.0],["2025-05-27",9.008,9.3317,8.9892,9.3083,364800.0],["2025-05-28",9.3083,9.3364,9.0831,9.1394,301900.0],["2025-05-29",9.1488,9.2895,9.1394,9.252,212400.0],["2025-05-30",9.2238,9.327,9.2051,9.2754,188100.0],["2025-06-02",9.2707,9.2989,9.1535,9.2614,202700.0],["2025-06-03",9.2238,9.327,9.1018,9.2426,248100.0],["2025-06-04",9.2332,9.3083,9.1675,9.1957,279900.0],["2025-06-05",9.1957,9.1957,9.0268,9.0549,274600.0],["2025-06-06",9.1394,9.2614,9.1206,9.1863,203100.0],["2025-06-09",9.2614,9.449,9.2051,9.3927,251400.0],["2025-06-10",9.5053,9.7014,9.4584,9.6461,330800.0],["2025-06-11",9.6461,9.7024,9.4959,9.5053,261100.0],["2025-06-12",9.5053,9.6461,9.3927,9.5898,244200.0],["2025-06-13",9.5053,9.5429,9.4115,9.4959,208700.0],["2025-06-16",9.5147,9.5992,9.4772,9.5241,231100.0],["2025-06-17",9.4396,9.5053,9.3177,9.3458,275200.0],["2025-06-18",9.3458,9.5945,9.3223,9.4678,373500.0],["2025-06-20",9.5687,9.6582,9.4697,9.5969,335000.0],["2025-06-23",9.5781,9.9458,9.5121,9.8609,405800.0],["2025-06-24",9.8703,9.9316,9.761,9.7855,267600.0],["2025-06-25",9.6347,9.7101,9.498,9.5498,423100.0],["2025-06-26",9.5498,9.7289,9.5404,9.7101,285500.0],["2025-06-27",9.7572,9.8279,9.5687,9.6724,1128700.0],["2025-06-30",9.6724,9.6724,9.4555,9.5875,325100.0],["2025-07-01",9.5498,9.9156,9.5498,9.7478,326900.0],["2025-07-02",9.7572,10.0777,9.7101,10.0306,459700.0],["2025-07-03",10.0589,10.1343,9.9976,10.0683,185900.0],["2025-07-07",10.04,10.0495,9.7808,9.7855,418300.0],["2025-07-08",9.7855,9.9552,9.7478,9.8043,442100.0],["2025-07-09",9.8798,9.8986,9.7666,9.8703,221500.0],["2025-07-10",9.8043,10.0212,9.8043,9.9646,315000.0],["2025-07-11",9.9646,10.0824,9.8515,10.0495,281400.0],["2025-07-14",10.0117,10.1598,9.908,9.974,295800.0],["2025-07-15",9.974,10.0165,9.6252,9.6347,261700.0],["2025-07-16",9.6724,9.7384,9.5404,9.7101,284900.0],["2025-07-17",9.6912,9.8326,9.6629,9.6724,292300.0],["2025-07-18",9.7384,9.7572,9.6347,9.7195,249500.0],["2025-07-21",9.7829,9.9534,9.7545,9.764,257400.0],["2025-07-22",9.764,10.0197,9.7299,10.0008,299100.0],["2025-07-23",10.0576,10.2281,9.996,10.2281,287700.0],["2025-07-24",10.1807,10.2423,10.1428,10.1996,275300.0],["2025-07-25",10.2091,10.2281,9.0263,9.2147,1632300.0],["2025-07-28",9.2431,9.4231,8.9117,8.9969,1192100.0],["2025-07-29",9.0064,9.1267,8.9211,9.0821,638600.0],["2025-07-30",9.0821,9.1768,8.8264,8.8927,731800.0],["2025-07-31",8.8359,8.9117,8.6844,8.7128,606100.0],["2025-08-01",8.7601,8.817,8.495,8.6276,647000.0],["2025-08-04",8.656,8.7601,8.6465,8.6465,429100.0],["2025-08-05",8.6654,8.7933,8.5992,8.7412,442600.0],["2025-08-06",8.7601,8.798,8.6276,8.6276,270300.0],["2025-08-07",8.6844,8.7791,8.5707,8.656,475600.0],["2025-08-08",8.476,8.5518,8.0215,8.2298,1575000.0],["2025-08-11",8.2393,8.4097,8.1635,8.1919,621000.0],["2025-08-12",8.2298,8.494,8.1162,8.4003,512300.0],["2025-08-13",8.4097,8.5423,8.3586,8.5044,366700.0],["2025-08-14",8.4855,8.5139,8.334,8.3719,333800.0],["2025-08-15",8.4192,8.4846,8.2298,8.4097,363200.0],["2025-08-18",8.4287,8.4836,8.3434,8.3719,400400.0],["2025-08-19",8.4382,8.5897,8.4287,8.495,334500.0],["2025-08-20",8.4921,8.6397,8.4636,8.4921,322700.0],["2025-08-21",8.454,8.5445,8.3969,8.4826,257500.0],["2025-08-22",8.5397,8.7949,8.5207,8.7016,369800.0],["2025-08-25",8.6064,8.673,8.5588,8.6254,329000.0],["2025-08-26",8.654,8.7016,8.5873,8.654,187100.0],["2025-08-27",8.6349,8.7301,8.6016,8.7016,290300.0],["2025-08-28",8.7111,8.7587,8.6159,8.7587,230300.0],["2025-08-29",8.7587,8.8253,8.7254,8.7587,352300.0],["2025-09-02",8.7111,8.7206,8.4874,8.5112,478400.0],["2025-09-03",8.4731,8.5854,8.4636,8.5588,344300.0],["2025-09-04",8.5492,8.5968,8.454,8.5968,276800.0],["2025-09-05",8.6635,8.7492,8.5302,8.5492,411400.0],["2025-09-08",8.5778,8.6349,8.4636,8.5778,323800.0],["2025-09-09",8.5778,8.5778,8.4207,8.4731,367800.0],["2025-09-10",8.4731,8.4969,8.3636,8.4445,292100.0],["2025-09-11",8.4255,8.5016,8.3493,8.4826,804800.0],["2025-09-12",8.4731,8.5378,8.3826,8.435,385200.0],["2025-09-15",8.4445,8.4588,8.3588,8.4445,348100.0],["2025-09-16",8.4731,8.5492,8.3826,8.5112,439400.0],["2025-09-17",8.5683,8.7492,8.4921,8.5683,583000.0],["2025-09-18",8.5968,8.9872,8.5873,8.9205,667100.0],["2025-09-19",8.9205,8.9396,8.7777,8.8158,669900.0],["2025-09-22",8.7651,8.8895,8.6407,8.7938,452300.0],["2025-09-23",8.7842,8.9995,8.7842,8.9182,286100.0],["2025-09-24",8.8704,9.0139,8.7938,8.9373,424200.0],["2025-09-25",8.8799,8.9373,8.7268,8.746,337600.0],["2025-09-26",8.746,8.8637,8.6933,8.7268,293000.0],["2025-09-29",8.746,8.7938,8.6694,8.7555,295700.0],["2025-09-30",8.7077,8.8129,8.6885,8.7651,274800.0],["2025-10-01",8.7555,8.9373,8.7125,8.9278,494600.0],["2025-10-02",8.9278,8.9469,8.6426,8.8512,739300.0],["2025-10-03",8.8512,8.9421,8.7938,8.8321,323700.0],["2025-10-06",8.8321,8.8321,8.7077,8.746,363500.0],["2025-10-07",8.7364,8.8321,8.6646,8.7268,311600.0],["2025-10-08",8.7268,8.7938,8.6876,8.7555,233000.0],["2025-10-09",8.7364,8.7938,8.6455,8.7268,257700.0],["2025-10-10",8.7268,8.768,8.5354,8.6216,568900.0],["2025-10-13",8.7555,8.8799,8.6311,8.8703,563500.0],["2025-10-14",8.8225,8.8991,8.6646,8.8608,354000.0],["2025-10-15",8.8225,8.9947,8.8225,8.8895,336400.0],["2025-10-16",8.8799,8.9469,8.7268,8.7747,251700.0],["2025-10-17",8.7172,8.7727,8.6455,8.6598,274100.0],["2025-10-20",8.6981,8.7747,8.6216,8.6885,311200.0],["2025-10-21",8.6407,8.6885,8.5163,8.5354,311100.0],["2025-10-22",8.5163,8.679,8.4589,8.6503,413200.0],["2025-10-23",8.6407,8.6694,8.5737,8.6216,278300.0],["2025-10-24",8.6956,8.8447,8.6572,8.8111,305200.0],["2025-10-27",8.7822,8.8976,8.7052,8.8399,351500.0],["2025-10-28",8.8399,8.965,8.763,8.8688,325000.0],["2025-10-29",8.888,8.9169,8.7293,8.763,470000.0],["2025-10-30",8.7437,8.7851,8.6187,8.6283,279500.0],["2025-10-31",8.6668,8.7581,8.484,8.7149,371900.0],["2025-11-03",8.686,8.8111,8.5898,8.8111,349100.0],["2025-11-04",8.7822,8.7822,8.6668,8.763,437400.0],["2025-11-05",8.8111,8.9169,8.687,8.888,333900.0],["2025-11-06",8.8736,9.1381,8.7774,8.9746,560400.0],["2025-11-07",8.9746,9.0708,8.9169,9.0323,389500.0],["2025-11-10",9.0708,9.4652,9.0419,9.4459,660800.0],["2025-11-11",9.4363,9.6575,9.4171,9.6094,606900.0],["2025-11-12",9.6191,9.6864,9.4844,9.5132,461600.0],["2025-11-13",9.4748,9.5575,9.1381,9.3497,808900.0],["2025-11-14",9.3305,9.3786,9.167,9.2343,384800.0],["2025-11-17",9.2411,9.2894,9.0477,9.0767,291700.0],["2025-11-18",9.0767,9.1483,8.9801,9.0671,297800.0],["2025-11-19",9.0381,9.0555,8.6997,8.7287,426500.0],["2025-11-20",8.8834,8.8834,8.6224,8.6417,396600.0],["2025-11-21",8.6707,8.9076,8.6417,8.8641,482600.0],["2025-11-24",8.8737,8.9124,8.7771,8.7964,289000.0],["2025-11-25",8.8544,9.0187,8.8544,8.8834,341600.0],["2025-11-26",8.8931,9.0381,8.8737,8.9897,395800.0],["2025-11-28",8.9704,9.0139,8.9027,8.9994,278900.0],["2025-12-01",8.9124,8.9414,8.8737,8.8931,351700.0],["2025-12-02",8.9414,8.9414,8.8061,8.8544,465600.0],["2025-12-03",8.8641,8.9414,8.8157,8.9124,331600.0],["2025-12-04",8.9027,8.9607,8.8544,8.9124,359000.0],["2025-12-05",8.9607,8.9704,8.8061,8.8254,319800.0],["2025-12-08",8.8544,8.8998,8.7481,8.8157,374800.0],["2025-12-09",8.8157,8.8931,8.7722,8.8061,466900.0],["2025-12-10",8.8351,8.8351,8.7191,8.7384,650400.0],["2025-12-11",8.7964,8.8254,8.6997,8.7094,540800.0],["2025-12-12",8.7287,8.7452,8.6321,8.6707,542300.0],["2025-12-15",8.6997,8.7384,8.3228,8.4677,1179700.0],["2025-12-16",8.4677,8.5741,8.4291,8.4387,687900.0],["2025-12-17",8.4387,8.6127,8.4146,8.5451,536500.0],["2025-12-18",8.5451,8.7287,8.5354,8.6031,424700.0],["2025-12-19",8.6031,8.6659,8.4871,8.4967,596400.0],["2025-12-22",8.5424,8.6396,8.455,8.5521,656700.0],["2025-12-23",8.5521,8.5813,8.4841,8.5133,603900.0],["2025-12-24",8.5424,8.6493,8.4744,8.6202,314100.0],["2025-12-26",8.6007,8.6299,8.5424,8.5619,354700.0],["2025-12-29",8.5327,8.6688,8.5327,8.6396,577900.0],["2025-12-30",8.6396,8.8534,8.6299,8.834,433400.0],["2025-12-31",8.8048,8.9263,8.8048,8.8923,496800.0],["2026-01-02",8.8923,8.936,8.8048,8.8728,605500.0],["2026-01-05",8.8534,9.0672,8.8437,9.0381,763700.0],["2026-01-06",9.0575,9.1838,8.9992,9.1741,594100.0],["2026-01-07",9.1936,9.2276,9.0517,9.0867,467800.0],["2026-01-08",9.0721,9.1741,8.9895,9.1255,531000.0],["2026-01-09",9.1644,9.2033,9.0769,9.1644,417800.0],["2026-01-12",9.1838,9.3976,9.1255,9.3102,534600.0],["2026-01-13",9.349,9.4851,9.2859,9.3976,665400.0],["2026-01-14",9.4462,9.5434,9.3879,9.4365,881300.0],["2026-01-15",9.4657,9.7864,9.4511,9.7086,997300.0],["2026-01-16",9.6989,9.7912,9.6406,9.7475,712600.0],["2026-01-20",9.7183,9.7281,9.4851,9.5531,649200.0],["2026-01-21",9.6309,9.7183,9.4511,9.5823,612300.0],["2026-01-22",9.592,9.7038,9.5288,9.5434,493300.0],["2026-01-23",9.5405,9.5502,9.3891,9.394,620400.0],["2026-01-26",9.4038,9.4428,9.2182,9.3745,1038500.0],["2026-01-27",9.3549,9.6333,9.3159,9.5502,751200.0],["2026-01-28",9.5698,9.6479,9.477,9.521,719600.0],["2026-01-29",9.6088,10.1947,9.604,10.1947,2101500.0],["2026-01-30",10.1752,10.8978,10.0678,10.8881,1722000.0],["2026-02-02",10.8783,11.015,10.4721,10.5268,1387600.0],["2026-02-03",10.6146,10.8978,10.5805,10.7416,929300.0],["2026-02-04",10.7611,11.015,10.7514,10.8099,950100.0],["2026-02-05",10.7904,11.0394,10.7025,10.8588,817200.0],["2026-02-06",10.8588,10.8783,10.4877,10.7514,1060500.0],["2026-02-09",10.7416,10.8588,10.4486,10.6732,644400.0],["2026-02-10",10.6439,10.7953,10.6215,10.6928,483500.0],["2026-02-11",10.7318,10.8929,10.7318,10.8881,546900.0],["2026-02-12",10.9076,11.0677,10.5561,10.5756,521700.0],["2026-02-13",10.7123,11.015,10.5853,10.9271,588500.0],["2026-02-17",11.2005,11.4154,10.9125,11.1517,1077200.0],["2026-02-18",11.1586,11.2076,10.8076,10.8252,920800.0],["2026-02-19",10.835,11.0488,10.6781,10.7762,805000.0],["2026-02-20",10.7664,10.7958,10.5605,10.6977,555400.0],["2026-02-23",10.6879,11.0998,10.6879,11.0899,883200.0],["2026-02-24",10.9919,11.2861,10.8938,11.2861,610300.0],["2026-02-25",11.3057,12.7471,11.237,12.2568,1713400.0],["2026-02-26",12.198,12.2764,11.8254,12.1784,1039400.0],["2026-02-27",12.0803,12.3254,11.9038,12.0411,1005400.0],["2026-03-02",11.7959,12.0705,11.3939,11.9234,967500.0],["2026-03-03",11.6979,11.992,11.6194,11.7861,664300.0],["2026-03-04",11.8548,11.9577,11.6292,11.7959,609700.0],["2026-03-05",11.7175,11.7567,11.4822,11.5802,523800.0],["2026-03-06",11.5312,11.6194,11.3743,11.5018,502600.0],["2026-03-09",11.4429,11.6194,11.1311,11.5704,565500.0],["2026-03-10",11.6342,11.9626,11.5459,11.7763,437700.0],["2026-03-11",11.7665,11.8361,11.6391,11.7175,397800.0],["2026-03-12",11.6194,11.7763,11.2861,11.6096,511600.0],["2026-03-13",11.7371,11.7616,11.1145,11.139,504900.0],["2026-03-16",11.2664,11.5175,11.2419,11.4331,439100.0],["2026-03-17",11.4724,11.6783,11.3861,11.5704,412500.0],["2026-03-18",11.5704,11.6587,11.1684,11.2174,492600.0],["2026-03-19",11.1782,11.2076,10.5997,10.7762,838200.0],["2026-03-20",10.7762,10.786,10.2957,10.3251,986800.0],["2026-03-23",10.3419,10.6374,10.1941,10.401,436500.0],["2026-03-24",10.2631,10.4404,10.2237,10.2434,503800.0],["2026-03-25",10.3517,10.4059,10.137,10.1744,406700.0],["2026-03-26",10.1449,10.2138,9.9676,10.0365,542700.0],["2026-03-27",9.9873,10.0956,9.7214,9.7214,534500.0],["2026-03-30",9.8888,10.204,9.7411,9.9873,598300.0],["2026-03-31",10.0562,10.1991,9.9479,10.0464,452600.0],["2026-04-01",10.0464,10.1646,10.0365,10.1055,445000.0],["2026-04-02",10.0759,10.2384,9.9676,10.1843,403500.0],["2026-04-06",10.1843,10.3911,10.1843,10.3222,433600.0],["2026-04-07",10.3123,10.332,10.1744,10.2138,350300.0],["2026-04-08",10.4108,10.4207,10.0759,10.1252,337200.0],["2026-04-09",10.1646,10.2434,10.0562,10.1646,439500.0],["2026-04-10",10.1941,10.2729,10.1153,10.2335,389400.0],["2026-04-13",10.1547,10.2926,10.0858,10.2631,438900.0],["2026-04-14",10.2729,10.4995,10.2729,10.4896,784700.0],["2026-04-15",10.4601,10.529,10.2138,10.2335,397200.0],["2026-04-16",10.2335,10.2926,10.135,10.1646,400300.0],["2026-04-17",10.2729,10.332,10.1104,10.1449,448100.0],["2026-04-20",10.1153,10.1941,10.0365,10.1055,656500.0],["2026-04-21",10.1153,10.1252,9.8297,9.8592,523600.0],["2026-04-22",9.8986,10.071,9.8927,9.9479,450800.0],["2026-04-23",9.9577,10.0365,9.8691,9.8789,364000.0],["2026-04-24",9.8265,9.9205,9.7721,9.8265,656900.0],["2026-04-27",9.8364,9.9749,9.7473,9.8067,651800.0],["2026-04-28",9.8463,9.965,9.7671,9.9551,943200.0],["2026-04-29",9.9156,9.9156,9.5197,9.589,626800.0],["2026-04-30",9.5989,9.6583,9.4505,9.49,756400.0],["2026-05-01",9.4999,9.6979,9.4505,9.6781,522100.0],["2026-05-04",9.5989,9.7919,9.4801,9.49,601300.0],["2026-05-05",9.5098,9.5791,9.4604,9.5296,554000.0],["2026-05-06",9.5939,9.7919,9.5296,9.688,633800.0],["2026-05-07",9.6781,9.7176,9.5791,9.6484,371400.0],["2026-05-08",9.6484,9.6781,9.5791,9.6286,437000.0],["2026-05-11",9.6088,9.6464,9.307,9.3416,690100.0],["2026-05-12",9.2822,9.5346,9.0052,9.3515,1048600.0],["2026-05-13",9.2921,9.4406,9.1338,9.4307,713900.0],["2026-05-14",9.6781,9.8681,9.307,9.3416,708500.0],["2026-05-15",9.2822,9.3119,9.1338,9.302,498800.0],["2026-05-18",9.302,9.589,9.2931,9.5593,542600.0],["2026-05-19",9.4505,9.5247,9.3218,9.3416,479900.0],["2026-05-20",9.3386,9.4779,9.2988,9.3883,617300.0],["2026-05-21",9.3883,9.5624,9.3287,9.4779,554400.0],["2026-05-22",9.4779,9.632,9.4271,9.5773,739600.0],["2026-05-26",9.5773,9.6469,9.3883,9.4281,565100.0],["2026-05-27",9.4381,9.5475,9.4082,9.4679,380100.0],["2026-05-28",9.458,9.5674,9.4082,9.5375,396200.0],["2026-05-29",9.5276,9.5276,9.3734,9.4281,786400.0],["2026-06-01",9.3685,9.4182,9.1397,9.1397,592000.0],["2026-06-02",9.1397,9.2988,9.1298,9.269,387800.0],["2026-06-03",9.2591,9.2988,9.1308,9.1397,578100.0],["2026-06-04",9.2491,9.3685,9.2093,9.279,359400.0],["2026-06-05",9.269,9.3386,9.2193,9.2193,488000.0],["2026-06-08",9.2193,9.3237,9.0701,9.0701,546300.0],["2026-06-09",9.0999,9.279,9.0999,9.1894,401100.0],["2026-06-10",9.2093,9.273,9.0502,9.0602,441700.0],["2026-06-11",9.1099,9.1497,8.9209,8.9508,682000.0],["2026-06-12",9.0104,9.0353,8.8811,8.911,689400.0],["2026-06-15",8.9508,9.08,8.722,8.8016,1101000.0],["2026-06-16",8.8215,8.9209,8.7121,8.732,592400.0],["2026-06-17",8.7519,8.7767,8.5032,8.5231,755100.0],["2026-06-18",8.6027,8.7071,8.5529,8.6126,962400.0],["2026-06-22",8.6822,8.6822,8.5082,8.543,948000.0],["2026-06-23",8.6,8.775,8.55,8.75,590400.0],["2026-06-24",8.75,8.83,8.574,8.6,763700.0],["2026-06-25",8.6,8.66,8.425,8.5,631100.0],["2026-06-26",8.5,8.64,8.5,8.61,2022100.0],["2026-06-29",8.65,8.68,8.545,8.61,824524.0],["2026-07-01",8.55,8.725,8.53,8.63,729058.578518],["2026-07-02",8.69,8.78,8.65,8.65,517196.625476],["2026-07-06",8.67,8.67,8.52,8.55,544214.646232],["2026-07-07",8.55,8.76,8.54,8.56,725289.262774],["2026-07-08",8.52,8.56,8.42,8.49,761679.980169],["2026-07-09",8.51,8.59,8.4778,8.56,365424.551005],["2026-07-10",8.56,8.645,8.515,8.56,434992.057851],["2026-07-13",8.56,8.65,8.52,8.6,561949.257662],["2026-07-14",8.61,8.705,8.565,8.66,487827.595591],["2026-07-15",8.68,8.845,8.64,8.66,443521.623522],["2026-07-16",8.81,9.01,8.78,8.94,804837.904386],["2026-07-17",8.89,8.96,8.655,8.755,604691.262632],["2026-07-20",8.78,8.79,8.665,8.7,506555.039617],["2026-07-21",8.68,8.85,8.65,8.83,506633.599812],["2026-07-22",8.88,8.9,8.66,8.68,582678.681241],["2026-07-23",8.66,8.6831,8.49,8.57,712639.642297],["2026-07-24",8.57,8.65,8.52,8.525,388734.92717],["2026-07-27",8.56,8.58,8.445,8.5,480706.673207],["2026-07-28",8.56,8.66,8.47,8.48,433016.218114],["2026-07-29",8.47,8.535,8.435,8.45,393845.193308],["2026-07-30",8.42,8.445,8.255,8.28,902701.065568],["2026-07-31",8.29,8.35,8.09,8.11,973600.355569],["2026-08-03",8.12,8.2,8.06,8.06,750323.479688],["2026-08-04",8.07,8.19,7.92,8.16,924430.933745],["2026-08-05",8.2,8.205,8.035,8.2,748082.970869],["2026-08-06",8.27,8.385,8.2699,8.34,537119.150284],["2026-08-07",8.34,8.47,8.3101,8.34,512633.538583],["2026-08-10",8.29,8.3,8.06,8.13,739265.863994],["2026-08-11",8.16,8.26,8.135,8.21,541373.153455],["2026-08-12",8.11,8.295,7.98,8.19,964508.505267],["2026-08-13",8.27,8.48,8.2501,8.29,839351.806921],["2026-08-14",8.31,8.4,8.221,8.31,635452.206218]]}