{"t":"LPG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-05-08",8.2714,8.402,7.8186,8.1147,3735500.0],["2014-05-09",8.1147,8.2757,8.0319,8.2714,293700.0],["2014-05-12",8.2714,8.3436,8.1625,8.3149,149100.0],["2014-05-13",7.9536,8.3933,7.9536,8.2975,99700.0],["2014-05-14",8.3236,8.3454,8.2714,8.2975,47300.0],["2014-05-15",8.2844,8.2888,7.8143,8.0755,368800.0],["2014-05-16",8.0755,8.3149,8.0755,8.2714,67400.0],["2014-05-19",8.2714,8.3149,8.2714,8.3019,47900.0],["2014-05-20",8.2714,8.3541,8.2365,8.3323,44100.0],["2014-05-21",8.3541,8.489,8.2409,8.3062,47700.0],["2014-05-22",8.2801,8.6196,8.2801,8.5805,52500.0],["2014-05-23",8.5369,8.5761,8.4938,8.5543,51300.0],["2014-05-27",8.6414,8.6828,8.489,8.5543,47100.0],["2014-05-28",8.5065,8.5935,8.489,8.5761,56200.0],["2014-05-29",8.7285,8.8765,8.6545,8.7024,306800.0],["2014-05-30",8.6849,8.9461,8.6849,8.8417,487800.0],["2014-06-02",8.8417,9.0114,8.8286,8.8721,306300.0],["2014-06-03",8.9897,8.9897,8.833,8.9853,289000.0],["2014-06-04",8.9244,8.9679,8.833,8.9374,262700.0],["2014-06-05",9.055,9.1986,8.9331,8.9592,140300.0],["2014-06-06",9.0114,9.5251,8.9374,9.3728,197200.0],["2014-06-09",9.4032,9.5774,9.0336,9.068,199200.0],["2014-06-10",9.2161,9.4773,9.1246,9.4381,224000.0],["2014-06-11",9.5077,9.5774,9.2596,9.4903,321300.0],["2014-06-12",9.486,9.5295,9.3728,9.4685,131400.0],["2014-06-13",9.4685,9.4685,9.2509,9.4163,108100.0],["2014-06-16",9.5643,9.5643,8.7894,9.0245,388800.0],["2014-06-17",9.3554,9.4685,9.129,9.2073,351100.0],["2014-06-18",9.3162,10.065,9.3162,9.6122,500400.0],["2014-06-19",9.795,9.991,9.5861,9.7297,408100.0],["2014-06-20",9.6819,9.9518,9.4947,9.8821,294700.0],["2014-06-23",9.9039,10.0737,9.782,9.9779,302800.0],["2014-06-24",9.9953,10.3305,9.9648,10.1564,452900.0],["2014-06-25",10.1433,10.1607,9.7951,9.8168,199000.0],["2014-06-26",10.1172,10.3479,10.0127,10.213,232700.0],["2014-06-27",10.2913,10.3392,10.0519,10.0519,1039000.0],["2014-06-30",10.0127,10.8529,9.9431,10.0084,444400.0],["2014-07-01",10.2347,10.5351,10.0214,10.0954,383400.0],["2014-07-02",10.1259,10.1368,9.7167,9.9169,246200.0],["2014-07-03",9.9169,10.2391,9.8995,10.2173,93500.0],["2014-07-07",10.2217,10.2217,9.6035,9.7341,451600.0],["2014-07-08",9.8125,10.1172,9.7998,9.8734,167700.0],["2014-07-09",9.8734,10.0563,9.7341,9.8516,133300.0],["2014-07-10",9.7646,9.9953,9.6122,9.9474,256500.0],["2014-07-11",9.9474,10.0428,9.795,9.8778,126900.0],["2014-07-14",9.9605,9.9997,9.8603,9.8734,183300.0],["2014-07-15",9.856,9.9169,9.6688,9.7863,110500.0],["2014-07-16",9.7559,9.8647,9.6688,9.6906,202300.0],["2014-07-17",9.6557,9.6775,9.4903,9.5295,186300.0],["2014-07-18",9.5034,9.6383,9.4511,9.5861,124300.0],["2014-07-21",9.5643,9.5948,9.3423,9.3989,55800.0],["2014-07-22",9.4076,9.6122,9.4076,9.5164,44600.0],["2014-07-23",9.5034,9.6514,9.5034,9.6209,113800.0],["2014-07-24",9.5817,9.6862,9.5774,9.6644,120800.0],["2014-07-25",9.6209,9.6775,9.5208,9.6383,207900.0],["2014-07-28",9.6122,9.6122,9.3075,9.3858,148500.0],["2014-07-29",9.4032,9.4773,9.3423,9.4294,112300.0],["2014-07-30",9.4773,9.4816,9.055,9.0942,134000.0],["2014-07-31",9.1116,9.1116,8.7024,8.7372,262500.0],["2014-08-01",8.7067,8.9679,8.7067,8.9374,289400.0],["2014-08-04",8.9505,8.9636,8.6458,8.9461,161600.0],["2014-08-05",8.9287,8.9766,8.7111,8.8025,178200.0],["2014-08-06",8.7198,9.1682,8.5326,8.6022,462600.0],["2014-08-07",8.5979,8.6022,8.4455,8.5021,220000.0],["2014-08-08",8.4978,8.5674,8.4063,8.5456,160800.0],["2014-08-11",8.6022,8.6719,8.4934,8.5456,221500.0],["2014-08-12",8.6196,8.6196,8.2191,8.3584,326900.0],["2014-08-13",8.3541,8.6196,8.3193,8.5282,233100.0],["2014-08-14",8.5761,8.5979,8.4999,8.5631,74400.0],["2014-08-15",8.6762,8.8155,8.5979,8.6153,132100.0],["2014-08-18",8.6588,8.6697,8.5543,8.6284,93700.0],["2014-08-19",8.6327,8.6719,8.5979,8.6109,92500.0],["2014-08-20",8.5631,8.6018,8.5108,8.5631,47200.0],["2014-08-21",8.6284,8.6414,8.5369,8.5935,51800.0],["2014-08-22",8.5979,8.6066,8.5065,8.5805,80400.0],["2014-08-25",8.5892,8.6327,8.3802,8.4499,116800.0],["2014-08-26",8.4934,8.5631,8.4102,8.5065,111500.0],["2014-08-27",8.489,8.5648,8.4542,8.5021,85500.0],["2014-08-28",8.4934,8.5456,8.4629,8.5152,89000.0],["2014-08-29",8.5326,8.5979,8.489,8.5456,130000.0],["2014-09-02",8.5326,8.6588,8.2801,8.4716,520700.0],["2014-09-03",8.5326,8.8243,8.3628,8.4194,424800.0],["2014-09-04",8.5543,8.5543,8.2061,8.2801,523100.0],["2014-09-05",8.2365,8.3193,8.1843,8.2627,179600.0],["2014-09-08",8.2496,8.2844,8.1669,8.2278,287800.0],["2014-09-09",8.2453,8.2779,8.1203,8.2322,85100.0],["2014-09-10",8.2801,8.3802,8.2366,8.3628,270700.0],["2014-09-11",8.3541,8.6849,8.2931,8.5631,88800.0],["2014-09-12",8.5718,8.5996,8.415,8.5761,197700.0],["2014-09-15",8.5456,8.5674,8.4499,8.489,114900.0],["2014-09-16",8.476,8.8112,8.3541,8.3976,95400.0],["2014-09-17",8.402,8.5935,8.3933,8.4934,429600.0],["2014-09-18",8.5021,8.6153,8.415,8.476,167500.0],["2014-09-19",8.4803,8.5543,8.3759,8.4063,48300.0],["2014-09-22",8.3976,8.3976,8.2496,8.2496,66300.0],["2014-09-23",8.2496,8.3367,8.1495,8.1625,771500.0],["2014-09-24",8.2235,8.2235,8.1059,8.1843,111400.0],["2014-09-25",8.2104,8.2235,7.7185,7.8926,169400.0],["2014-09-26",7.9362,8.0102,7.7838,7.9492,143400.0],["2014-09-29",7.8578,8.0319,7.836,7.9666,116000.0],["2014-09-30",7.9841,7.9841,7.7272,7.7577,151400.0],["2014-10-01",7.7751,7.8099,7.6227,7.6619,307300.0],["2014-10-02",7.762,7.8326,7.4094,7.5966,327000.0],["2014-10-03",7.6314,7.7707,7.6014,7.6924,141000.0],["2014-10-06",7.762,7.9013,7.6184,7.749,132100.0],["2014-10-07",7.7272,7.749,7.4704,7.4791,111300.0],["2014-10-08",7.5182,7.5182,7.109,7.4051,281400.0],["2014-10-09",7.4051,7.4094,7.2005,7.2179,113800.0],["2014-10-10",7.1526,7.2048,6.5083,6.7172,325000.0],["2014-10-13",6.7042,6.8652,6.5649,6.6258,183600.0],["2014-10-14",6.6519,6.8478,6.5736,6.7608,350400.0],["2014-10-15",6.7651,6.887,6.5631,6.6171,384300.0],["2014-10-16",6.456,7.0002,6.456,6.8261,424300.0],["2014-10-17",6.887,7.0568,6.7869,6.8957,106500.0],["2014-10-20",7.0133,7.109,6.7869,6.813,71900.0],["2014-10-21",6.7956,7.0742,6.7738,6.961,101100.0],["2014-10-22",6.9567,6.961,6.6519,6.7085,120300.0],["2014-10-23",6.7477,6.7869,6.5997,6.665,305400.0],["2014-10-24",6.6693,6.6693,6.5736,6.6171,55300.0],["2014-10-27",6.5474,6.604,6.3254,6.4125,114900.0],["2014-10-28",6.4734,6.5605,6.4125,6.5126,183600.0],["2014-10-29",6.5474,6.6345,6.1295,6.295,201700.0],["2014-10-30",6.2688,6.2906,6.086,6.1905,385000.0],["2014-10-31",6.2514,6.2775,6.1774,6.2384,85100.0],["2014-11-03",6.2471,6.2732,6.0555,6.1861,256600.0],["2014-11-04",6.1818,6.1818,6.0338,6.1078,358600.0],["2014-11-05",6.1905,6.2227,5.9989,6.1905,248200.0],["2014-11-06",6.1905,6.6389,6.1078,6.5605,439600.0],["2014-11-07",6.5736,6.6476,6.4343,6.6345,261800.0],["2014-11-10",6.6519,6.7651,6.5692,6.7433,125200.0],["2014-11-11",6.7042,6.7695,6.3603,6.6127,532400.0],["2014-11-12",6.6171,6.739,6.4473,6.6606,159700.0],["2014-11-13",6.6824,6.7477,6.5083,6.5779,252800.0],["2014-11-14",6.5562,6.7869,6.5431,6.7521,358000.0],["2014-11-17",6.7085,6.8957,6.7085,6.8391,521900.0],["2014-11-18",6.8609,7.0133,6.7912,6.8435,662100.0],["2014-11-19",6.8174,6.8696,6.6824,6.739,225400.0],["2014-11-20",6.6998,6.7912,6.6345,6.7085,115000.0],["2014-11-21",6.8043,6.8126,6.5518,6.6171,123700.0],["2014-11-24",6.678,6.7521,6.5866,6.5997,86400.0],["2014-11-25",6.5953,6.6563,6.5474,6.5866,116100.0],["2014-11-26",6.5649,6.6171,6.4517,6.4691,84100.0],["2014-11-28",6.4212,6.4299,5.864,5.9162,291600.0],["2014-12-01",5.8335,5.9162,5.3285,5.3503,478000.0],["2014-12-02",5.5941,5.5941,5.3895,5.5244,228300.0],["2014-12-03",5.5723,5.9641,5.5401,5.6202,241100.0],["2014-12-04",5.5592,5.6759,5.4722,5.5505,226100.0],["2014-12-05",5.5331,5.6768,5.3503,5.3764,287900.0],["2014-12-08",5.372,5.372,4.7669,4.8061,490700.0],["2014-12-09",4.7234,4.8496,4.6102,4.6929,529000.0],["2014-12-10",4.6407,4.7495,4.5231,4.5536,1218500.0],["2014-12-11",4.5493,4.6429,4.3664,4.4535,852100.0],["2014-12-12",4.41,4.6929,4.3272,4.6624,700800.0],["2014-12-15",4.6624,4.7713,4.5928,4.6581,643800.0],["2014-12-16",4.6799,4.8801,4.6799,4.6929,693300.0],["2014-12-17",4.7365,5.0368,4.7025,5.0107,257100.0],["2014-12-18",5.0717,5.4373,5.0717,5.3546,454900.0],["2014-12-19",5.3677,5.5201,5.2719,5.5157,268500.0],["2014-12-22",5.6507,5.7116,5.4265,5.6681,429800.0],["2014-12-23",5.79,5.79,5.5679,5.7072,348700.0],["2014-12-24",5.7943,5.8335,5.5288,5.7464,104700.0],["2014-12-26",5.8291,5.9815,5.8117,5.9119,148700.0],["2014-12-29",5.9031,5.9641,5.877,5.9249,136700.0],["2014-12-30",5.9206,5.965,5.7856,5.9336,246800.0],["2014-12-31",5.877,6.2471,5.8466,6.0468,262700.0],["2015-01-02",6.1034,6.2079,5.8466,5.8683,127600.0],["2015-01-05",5.864,5.8901,5.3546,5.3807,142100.0],["2015-01-06",5.298,5.4373,5.0064,5.0107,286300.0],["2015-01-07",5.1413,5.3982,4.9672,5.0064,126300.0],["2015-01-08",5.0194,5.2197,4.9868,5.1413,103200.0],["2015-01-09",5.1848,5.3437,5.1718,5.3242,119900.0],["2015-01-12",5.3198,5.3938,5.0325,5.3895,237700.0],["2015-01-13",5.3895,5.4591,5.2023,5.2719,158000.0],["2015-01-14",5.2284,5.2458,4.8975,5.0151,272200.0],["2015-01-15",5.0804,5.1195,4.9498,4.9585,260500.0],["2015-01-16",4.928,5.372,4.9149,5.3154,132600.0],["2015-01-20",5.2545,5.2937,5.0085,5.0499,189000.0],["2015-01-21",5.0455,5.3024,4.9802,5.2589,210700.0],["2015-01-22",5.3329,5.3503,5.0891,5.2197,102300.0],["2015-01-23",5.3111,5.3459,5.2197,5.2589,78600.0],["2015-01-26",5.2501,5.2937,5.0978,5.137,239200.0],["2015-01-27",5.0412,5.2284,5.0194,5.15,100400.0],["2015-01-28",5.1544,5.1544,4.645,4.6668,115500.0],["2015-01-29",4.6712,4.6842,4.4905,4.5362,239800.0],["2015-01-30",4.5057,4.9715,4.3969,4.9062,220000.0],["2015-02-02",4.9759,5.0913,4.8409,4.9977,140600.0],["2015-02-03",5.4548,5.4852,5.1065,5.3546,251300.0],["2015-02-04",5.3372,5.3799,5.0151,5.1848,223900.0],["2015-02-05",5.3242,5.5984,5.2001,5.4199,280100.0],["2015-02-06",5.285,5.3459,5.0499,5.1195,187900.0],["2015-02-09",5.1195,5.15,4.8496,4.9062,142000.0],["2015-02-10",4.9324,5.1457,4.8758,5.1283,169700.0],["2015-02-11",5.0804,5.3416,4.9977,5.2414,117100.0],["2015-02-12",5.3285,5.6985,5.3242,5.4678,219900.0],["2015-02-13",5.5375,5.6028,5.4417,5.5157,141600.0],["2015-02-17",5.5288,5.5679,5.4025,5.4983,91500.0],["2015-02-18",5.5026,5.5549,5.4025,5.5288,111000.0],["2015-02-19",5.6071,5.6419,5.4417,5.5897,108500.0],["2015-02-20",5.5897,5.5897,5.3329,5.3677,132700.0],["2015-02-23",5.3546,5.5092,5.2676,5.4417,126400.0],["2015-02-24",5.5157,5.7316,5.4635,5.6594,214800.0],["2015-02-25",5.7116,5.7116,5.3807,5.4939,117100.0],["2015-02-26",5.5505,5.5505,5.3982,5.4156,131800.0],["2015-02-27",5.3807,5.4373,5.2937,5.3459,117200.0],["2015-03-02",5.3459,5.3459,4.9628,5.15,124100.0],["2015-03-03",5.137,5.359,5.1152,5.1587,158300.0],["2015-03-04",5.1805,5.2763,5.0455,5.2719,90100.0],["2015-03-05",5.2501,5.3329,5.1979,5.2458,30000.0],["2015-03-06",5.224,5.3329,5.1805,5.2414,105700.0],["2015-03-09",5.2632,5.2937,5.0412,5.0847,80100.0],["2015-03-10",5.0281,5.1718,5.002,5.15,74100.0],["2015-03-11",5.1718,5.2501,5.1021,5.1674,128900.0],["2015-03-12",5.2153,5.3329,5.1674,5.3198,84900.0],["2015-03-13",5.2806,5.3372,5.1674,5.211,61700.0],["2015-03-16",5.2284,5.2893,5.0673,5.1152,83200.0],["2015-03-17",5.0542,5.1544,5.0194,5.1065,103000.0],["2015-03-18",5.0804,5.2589,5.0508,5.224,53000.0],["2015-03-19",5.1631,5.2719,5.0978,5.1195,49800.0],["2015-03-20",5.1631,5.2719,5.1195,5.1631,52100.0],["2015-03-23",5.1413,5.3198,5.1239,5.2589,72200.0],["2015-03-24",5.2632,5.3198,5.2327,5.2501,60100.0],["2015-03-25",5.3111,5.6419,5.3111,5.507,165700.0],["2015-03-26",5.5549,5.7856,5.3982,5.446,116700.0],["2015-03-27",5.4243,5.7638,5.3154,5.6115,102100.0],["2015-03-30",5.6681,5.6811,5.4003,5.6289,118200.0],["2015-03-31",5.5723,5.729,5.4286,5.6724,159900.0],["2015-04-01",5.7072,5.7464,5.5941,5.6898,64900.0],["2015-04-02",5.6724,5.9685,5.6054,5.8683,111600.0],["2015-04-06",5.8988,6.0773,5.8335,5.8988,60100.0],["2015-04-07",5.8814,6.0468,5.7908,5.8379,103200.0],["2015-04-08",5.877,5.9449,5.716,5.7726,73500.0],["2015-04-09",5.79,6.0033,5.79,5.9641,66000.0],["2015-04-10",6.0338,6.0768,5.8335,5.8466,37400.0],["2015-04-13",5.9641,5.9641,5.8204,5.8422,48200.0],["2015-04-14",5.864,6.0642,5.8509,6.0033,60500.0],["2015-04-15",6.0947,6.3124,6.012,6.1469,125300.0],["2015-04-16",6.0903,6.1208,6.0076,6.0729,58900.0],["2015-04-17",5.9859,6.0947,5.8988,5.9467,40800.0],["2015-04-20",5.9685,6.0338,5.7682,5.8944,115900.0],["2015-04-21",5.9293,6.0686,5.8074,6.0163,45300.0],["2015-04-22",6.0381,6.0991,5.8988,5.951,44600.0],["2015-04-23",5.951,6.0729,5.9423,5.9815,63800.0],["2015-04-24",6.1165,6.2492,6.0773,6.0903,142900.0],["2015-04-27",6.1252,6.1295,5.9989,6.0642,107700.0],["2015-04-28",6.0512,6.1382,6.0163,6.0555,87800.0],["2015-04-29",6.025,6.0729,5.8466,5.8466,79600.0],["2015-04-30",5.8509,6.0338,5.6768,5.7726,236200.0],["2015-05-01",5.8291,5.938,5.7508,5.7856,84100.0],["2015-05-04",5.8857,6.0773,5.8857,5.9206,73800.0],["2015-05-05",5.9989,6.1818,5.8335,5.9249,156500.0],["2015-05-06",5.9641,6.1644,5.7769,5.8901,92700.0],["2015-05-07",5.9162,5.9728,5.7813,5.9554,78800.0],["2015-05-08",5.9859,6.0468,5.8309,5.9206,92000.0],["2015-05-11",6.0076,6.0686,5.9336,5.9902,87900.0],["2015-05-12",5.9641,6.1665,5.7682,5.9685,147400.0],["2015-05-13",5.9902,6.0381,5.7726,5.7856,66200.0],["2015-05-14",5.8422,5.9489,5.7725,5.8857,47400.0],["2015-05-15",5.8596,6.0338,5.7725,5.9075,52000.0],["2015-05-18",5.9075,6.2384,5.9075,6.2297,100300.0],["2015-05-19",6.1644,6.2418,6.0076,6.2035,88300.0],["2015-05-20",6.2558,6.2558,6.025,6.1339,92100.0],["2015-05-21",6.1513,6.2645,6.1012,6.2079,71600.0],["2015-05-22",6.2079,6.517,6.2079,6.3211,117300.0],["2015-05-26",6.2906,6.3385,6.1295,6.2297,109100.0],["2015-05-27",6.1948,6.2819,6.0816,6.1861,100600.0],["2015-05-28",6.16,6.2601,5.9597,6.2122,130000.0],["2015-05-29",6.1948,6.2166,5.9946,6.0294,126900.0],["2015-06-01",6.0381,6.2775,5.9423,6.1948,119200.0],["2015-06-02",6.2906,6.4386,6.2471,6.3864,241400.0],["2015-06-03",6.3864,6.4316,6.1295,6.2688,182900.0],["2015-06-04",6.2079,6.3646,5.877,6.2209,234100.0],["2015-06-05",6.1774,6.345,6.1295,6.2601,134300.0],["2015-06-08",6.2297,6.2906,5.8378,5.9685,151600.0],["2015-06-09",5.9685,5.9685,5.7725,5.803,146700.0],["2015-06-10",5.8204,6.0425,5.8204,5.9728,103900.0],["2015-06-11",5.9946,6.0207,5.8901,6.0076,65000.0],["2015-06-12",5.9641,6.1905,5.9467,6.1556,56100.0],["2015-06-15",6.1774,6.4386,6.0512,6.3994,305600.0],["2015-06-16",6.53,6.8565,6.3907,6.604,705100.0],["2015-06-17",6.7129,6.8348,6.6084,6.6824,346600.0],["2015-06-18",6.6868,6.961,6.5953,6.7172,250200.0],["2015-06-19",6.6998,6.7346,6.53,6.5387,171500.0],["2015-06-22",6.5344,6.7216,6.5322,6.6911,279100.0],["2015-06-23",6.6563,6.8052,6.6563,6.7564,218500.0],["2015-06-24",6.7303,6.8348,6.5344,6.5692,273000.0],["2015-06-25",6.5736,6.6911,6.4996,6.6693,239500.0],["2015-06-26",6.6824,6.9654,6.6258,6.678,1568600.0],["2015-06-29",6.6606,7.0742,6.6606,6.8565,355700.0],["2015-06-30",6.9305,7.3136,6.8848,7.2614,707000.0],["2015-07-01",7.2832,7.6576,7.2375,7.3311,477400.0],["2015-07-02",7.3441,7.4072,7.2005,7.2005,142400.0],["2015-07-06",7.2179,7.2658,7.0241,7.1395,172600.0],["2015-07-07",7.0655,7.0655,6.7085,6.8304,285800.0],["2015-07-08",6.7651,6.9131,6.5562,6.7477,269800.0],["2015-07-09",6.8217,7.1003,6.739,6.8522,121800.0],["2015-07-10",6.9044,7.1352,6.8652,7.0611,181600.0],["2015-07-13",7.2309,7.466,7.1656,7.3528,205300.0],["2015-07-14",7.3311,7.5661,7.3154,7.3789,229800.0],["2015-07-15",7.3964,7.429,7.0698,7.1743,150300.0],["2015-07-16",7.1526,7.3267,7.096,7.318,119400.0],["2015-07-17",7.3702,7.3702,7.0873,7.1351,315200.0],["2015-07-20",7.2527,7.3833,7.1034,7.2179,245100.0],["2015-07-21",7.2135,7.3964,7.1003,7.1787,168100.0],["2015-07-22",7.1351,7.2222,7.0002,7.035,166600.0],["2015-07-23",7.0307,7.1482,6.9828,7.0437,137600.0],["2015-07-24",7.0046,7.1134,6.6476,6.7564,201000.0],["2015-07-27",6.6432,6.8174,6.5736,6.7216,148800.0],["2015-07-28",6.7129,7.035,6.5823,6.7303,157700.0],["2015-07-29",6.678,6.8652,6.6215,6.739,161700.0],["2015-07-30",6.6998,6.8739,6.53,6.6258,265000.0],["2015-07-31",6.6171,6.8652,6.5588,6.8478,222800.0],["2015-08-03",6.7956,6.8652,6.53,6.665,198700.0],["2015-08-04",6.6432,6.7738,6.5344,6.6519,244100.0],["2015-08-05",6.6606,7.1787,5.8988,6.1382,670900.0],["2015-08-06",6.1644,6.4473,6.1078,6.3037,325300.0],["2015-08-07",6.3037,6.4996,6.012,6.0338,223200.0],["2015-08-10",6.0599,6.271,5.9902,6.234,167200.0],["2015-08-11",6.1426,6.1556,5.7813,5.9946,369800.0],["2015-08-12",5.9119,6.1078,5.7856,6.0686,186400.0],["2015-08-13",6.0207,6.0729,5.877,5.9206,234200.0],["2015-08-14",5.8901,5.9685,5.8291,5.8596,110300.0],["2015-08-17",5.7856,5.877,5.7682,5.7813,333300.0],["2015-08-18",5.8248,5.8901,5.7116,5.7464,256000.0],["2015-08-19",5.7029,5.7508,5.5723,5.581,253800.0],["2015-08-20",5.5592,5.5592,5.3372,5.3372,220700.0],["2015-08-21",5.2414,5.4417,5.211,5.298,349100.0],["2015-08-24",4.9933,5.3546,4.9933,5.1805,249900.0],["2015-08-25",5.3024,5.3895,5.1979,5.2501,262100.0],["2015-08-26",5.3851,5.3851,5.0673,5.2545,245400.0],["2015-08-27",5.3067,5.4591,5.2632,5.4112,132100.0],["2015-08-28",5.4635,5.7943,5.4417,5.5592,165100.0],["2015-08-31",5.5113,5.8117,5.4504,5.7377,184000.0],["2015-09-01",5.6985,5.6985,5.4548,5.5679,196800.0],["2015-09-02",5.6158,5.6158,5.3633,5.5723,145900.0],["2015-09-03",5.5636,5.7203,5.2458,5.4199,219200.0],["2015-09-04",5.3807,5.4896,5.3807,5.4504,88000.0],["2015-09-08",5.4983,5.5788,5.433,5.5679,241200.0],["2015-09-09",5.6071,5.655,5.4199,5.433,167700.0],["2015-09-10",5.5505,5.5592,5.3546,5.372,196700.0],["2015-09-11",5.372,5.433,5.137,5.1587,256200.0],["2015-09-14",5.1195,5.1413,5.0064,5.0455,180600.0],["2015-09-15",5.0499,5.285,5.0455,5.0847,138700.0],["2015-09-16",5.0934,5.3154,5.0934,5.2719,214700.0],["2015-09-17",5.2414,5.3329,5.2023,5.2676,170100.0],["2015-09-18",5.2763,5.2885,5.0934,5.1587,202200.0],["2015-09-21",5.1805,5.3067,5.1631,5.224,135100.0],["2015-09-22",5.137,5.1936,5.0412,5.1239,181900.0],["2015-09-23",5.0891,5.1848,4.894,4.9541,254300.0],["2015-09-24",4.8671,4.9563,4.8061,4.9019,342300.0],["2015-09-25",4.9367,5.002,4.7365,4.8061,244200.0],["2015-09-28",4.7626,4.7922,4.5231,4.5536,277200.0],["2015-09-29",4.5536,4.632,4.3316,4.349,235400.0],["2015-09-30",4.4099,4.5449,4.3577,4.4883,407800.0],["2015-10-01",4.5406,4.7756,4.5406,4.5928,408200.0],["2015-10-02",4.5623,4.8061,4.5623,4.7756,308500.0],["2015-10-05",4.8366,4.9715,4.8305,4.9193,274400.0],["2015-10-06",5.0064,5.2589,5.0064,5.1892,281700.0],["2015-10-07",5.2893,5.3677,5.0891,5.1674,239700.0],["2015-10-08",5.1674,5.3111,5.0455,5.1631,252100.0],["2015-10-09",5.1805,5.2458,5.0586,5.1979,255400.0],["2015-10-12",5.211,5.2197,4.9977,5.0934,109700.0],["2015-10-13",5.0412,5.1979,4.9454,4.9541,144300.0],["2015-10-14",4.9498,5.0934,4.928,4.9802,146900.0],["2015-10-15",4.9715,5.076,4.8366,5.0455,174400.0],["2015-10-16",5.0542,5.1239,4.8366,4.8758,271900.0],["2015-10-19",4.8366,4.928,4.7365,4.8148,214600.0],["2015-10-20",4.7974,4.9846,4.7974,4.8845,184200.0],["2015-10-21",4.8932,4.9454,4.7713,4.854,165900.0],["2015-10-22",4.8975,5.0347,4.8409,4.9236,135300.0],["2015-10-23",4.928,4.9541,4.7669,4.8975,223700.0],["2015-10-26",4.8845,4.9106,4.7495,4.7756,261200.0],["2015-10-27",4.7669,4.7822,4.6146,4.6537,512200.0],["2015-10-28",4.6755,5.0368,4.6685,5.0325,457700.0],["2015-10-29",4.9977,5.1522,4.9324,4.9846,192000.0],["2015-10-30",5.2458,5.3459,5.0651,5.1283,835400.0],["2015-11-02",5.1587,5.3568,5.1326,5.3329,875400.0],["2015-11-03",5.3242,5.6376,5.3133,5.6158,434300.0],["2015-11-04",5.6637,5.7247,5.5505,5.6898,433600.0],["2015-11-05",5.6898,5.7072,5.5527,5.6202,279200.0],["2015-11-06",5.5897,5.7116,5.5418,5.6594,185500.0],["2015-11-09",5.6681,5.729,5.4286,5.5679,366200.0],["2015-11-10",5.5592,5.5897,5.4373,5.5418,111700.0],["2015-11-11",5.5592,5.581,5.4069,5.4243,121000.0],["2015-11-12",5.372,5.4635,5.2501,5.3372,177700.0],["2015-11-13",5.3111,5.5636,5.3024,5.5113,332500.0],["2015-11-16",5.4896,5.5309,5.3263,5.359,570400.0],["2015-11-17",5.359,5.3807,5.2414,5.2806,333500.0],["2015-11-18",5.298,5.4765,5.2676,5.3633,329200.0],["2015-11-19",5.3764,5.5505,5.372,5.5331,461400.0],["2015-11-20",5.5288,5.5462,5.4635,5.4939,347800.0],["2015-11-23",5.4504,5.5462,5.4156,5.4635,221800.0],["2015-11-24",5.4678,5.6463,5.4373,5.5549,520900.0],["2015-11-25",5.5549,5.7508,5.5418,5.7116,230400.0],["2015-11-27",5.6985,5.8117,5.6376,5.7116,105600.0],["2015-11-30",5.729,6.0076,5.6507,5.7508,314800.0],["2015-12-01",5.7682,5.7987,5.6115,5.655,184800.0],["2015-12-02",5.6332,5.6855,5.507,5.6028,269400.0],["2015-12-03",5.6419,5.7551,5.4852,5.5288,286600.0],["2015-12-04",5.5288,5.6768,5.4243,5.5941,339200.0],["2015-12-07",5.5505,5.5505,5.2589,5.4069,429100.0],["2015-12-08",5.2893,5.4286,5.1239,5.224,214000.0],["2015-12-09",5.2414,5.5544,5.2414,5.507,278400.0],["2015-12-10",5.4809,5.5549,5.3455,5.3677,106400.0],["2015-12-11",5.2501,5.2893,5.1413,5.2676,218200.0],["2015-12-14",5.2589,5.2589,5.0064,5.1631,265400.0],["2015-12-15",5.1979,5.3067,5.1631,5.2806,190600.0],["2015-12-16",5.2937,5.3285,5.15,5.1761,145300.0],["2015-12-17",5.1936,5.2023,4.9889,4.9933,194900.0],["2015-12-18",5.0455,5.211,4.8453,4.9149,508300.0],["2015-12-21",4.9149,4.9149,4.7277,4.8627,286600.0],["2015-12-22",4.8932,5.0804,4.8758,4.9846,225700.0],["2015-12-23",5.0455,5.2545,5.0194,5.0847,222500.0],["2015-12-24",5.0412,5.15,5.0107,5.1108,54300.0],["2015-12-28",5.0891,5.1239,5.0107,5.0978,138100.0],["2015-12-29",5.1108,5.1761,5.0107,5.0455,123100.0],["2015-12-30",5.0717,5.1108,4.9454,5.0368,112800.0],["2015-12-31",5.002,5.2023,5.002,5.1239,204100.0],["2016-01-04",5.0499,5.1283,4.8758,4.9498,146200.0],["2016-01-05",4.9759,4.9759,4.7756,4.8235,251600.0],["2016-01-06",4.7321,4.7887,4.6015,4.6799,250600.0],["2016-01-07",4.6276,4.6276,4.4187,4.4578,307800.0],["2016-01-08",4.4796,4.5623,4.3664,4.4796,408700.0],["2016-01-11",4.4578,4.5449,4.2793,4.3708,271100.0],["2016-01-12",4.3969,4.41,4.14,4.3055,353800.0],["2016-01-13",4.3055,4.4012,4.14,4.2097,389600.0],["2016-01-14",4.2228,4.4622,4.1749,4.3621,236700.0],["2016-01-15",4.2315,4.2837,4.1879,4.2358,186500.0],["2016-01-19",4.2663,4.3925,4.1879,4.2402,305800.0],["2016-01-20",4.1836,4.3185,4.053,4.2445,376300.0],["2016-01-21",4.2315,4.4056,4.1923,4.2837,212600.0],["2016-01-22",4.3751,4.7539,4.3751,4.7147,606700.0],["2016-01-25",4.7147,4.7843,4.5297,4.5928,418000.0],["2016-01-26",4.5841,4.5928,4.3055,4.4448,480800.0],["2016-01-27",4.4143,4.4361,4.2053,4.3055,485300.0],["2016-01-28",4.3664,4.5884,4.3577,4.4404,498200.0],["2016-01-29",4.7887,5.1152,4.4665,4.6059,892300.0],["2016-02-01",4.5797,4.5797,4.3011,4.4317,458800.0],["2016-02-02",4.3534,4.3795,4.2402,4.3011,471300.0],["2016-02-03",4.3446,4.349,4.0573,4.3403,612800.0],["2016-02-04",4.4012,4.4535,4.3429,4.4187,391300.0],["2016-02-05",4.4404,4.4404,4.1487,4.1923,684400.0],["2016-02-08",4.1575,4.2619,4.0051,4.1966,429900.0],["2016-02-09",4.127,4.1618,3.9398,4.1357,318600.0],["2016-02-10",4.0791,4.3229,4.0094,4.1618,419000.0],["2016-02-11",4.0878,4.1918,4.0312,4.1183,282200.0],["2016-02-12",4.1836,4.3316,4.1357,4.3272,659300.0],["2016-02-16",4.3838,4.4143,4.1575,4.1792,455500.0],["2016-02-17",4.1923,4.4187,4.1792,4.3055,536600.0],["2016-02-18",4.3316,4.3534,4.214,4.2358,460700.0],["2016-02-19",4.2271,4.4274,4.1749,4.4187,614600.0],["2016-02-22",4.5101,4.706,4.5057,4.5667,336100.0],["2016-02-23",4.5405,4.5667,4.4622,4.4927,187200.0],["2016-02-24",4.4056,4.4099,4.214,4.3577,328400.0],["2016-02-25",4.3316,4.5057,4.2968,4.4927,232000.0],["2016-02-26",4.497,4.6537,4.497,4.5623,333700.0],["2016-02-29",4.5841,4.7277,4.5841,4.6886,344600.0],["2016-03-01",4.7321,4.8213,4.6799,4.7495,280500.0],["2016-03-02",4.7582,4.9236,4.632,4.9149,353900.0],["2016-03-03",4.9019,5.1021,4.9019,4.9672,428700.0],["2016-03-04",4.9846,5.1413,4.9062,5.063,383700.0],["2016-03-07",5.0891,5.3764,5.0586,5.3154,509200.0],["2016-03-08",5.2806,5.3067,4.8148,4.8148,312500.0],["2016-03-09",4.8496,4.9411,4.7539,4.8583,281000.0],["2016-03-10",4.854,4.854,4.6398,4.8061,214200.0],["2016-03-11",4.8801,4.9541,4.7626,4.9149,264400.0],["2016-03-14",4.9149,4.9454,4.8627,4.8714,255800.0],["2016-03-15",4.854,4.8583,4.6799,4.7843,166300.0],["2016-03-16",4.7713,5.0129,4.7713,4.9672,338400.0],["2016-03-17",4.9977,5.0673,4.9498,4.9759,176400.0],["2016-03-18",5.0107,5.0717,4.8671,4.9585,353900.0],["2016-03-21",4.9889,5.0107,4.8409,4.9541,135900.0],["2016-03-22",4.6537,4.719,4.1923,4.3272,990800.0],["2016-03-23",4.2706,4.3316,4.053,4.0617,611800.0],["2016-03-24",4.0312,4.0791,3.7744,3.9137,801200.0],["2016-03-28",3.9354,4.1313,3.8963,4.0965,309200.0],["2016-03-29",4.0834,4.0965,3.9398,4.0747,211200.0],["2016-03-30",4.1313,4.1444,3.918,3.9528,369700.0],["2016-03-31",3.9616,4.1923,3.9354,4.0922,562000.0],["2016-04-01",4.0747,4.0834,3.9659,4.0181,332600.0],["2016-04-04",4.0007,4.0704,3.918,3.918,219900.0],["2016-04-05",3.9224,3.9964,3.8353,3.9267,255600.0],["2016-04-06",3.9572,3.9964,3.8658,3.9398,254100.0],["2016-04-07",3.8963,3.9877,3.8832,3.9093,154700.0],["2016-04-08",3.9746,4.0225,3.9224,3.9354,130600.0],["2016-04-11",3.9659,4.0591,3.9398,3.9398,171800.0],["2016-04-12",3.9572,4.1226,3.9528,4.1096,278900.0],["2016-04-13",4.1096,4.2228,4.066,4.2097,410700.0],["2016-04-14",4.2837,4.4535,4.2184,4.4012,475400.0],["2016-04-15",4.3925,4.4491,4.3272,4.349,332200.0],["2016-04-18",4.2881,4.5057,4.2489,4.5014,259900.0],["2016-04-19",4.5188,4.5928,4.3991,4.4448,260400.0],["2016-04-20",4.4274,4.5797,4.3969,4.5493,178400.0],["2016-04-21",4.5667,4.5841,4.3969,4.4317,331100.0],["2016-04-22",4.4535,4.645,4.4491,4.5536,245700.0],["2016-04-25",4.5536,4.6146,4.4056,4.4622,234700.0],["2016-04-26",4.484,4.5884,4.4622,4.5754,252100.0],["2016-04-27",4.5928,4.7147,4.5406,4.5841,897400.0],["2016-04-28",4.5928,4.6059,4.4361,4.4491,294700.0],["2016-04-29",4.4622,4.5101,4.2315,4.423,410200.0],["2016-05-02",4.4143,4.497,4.3403,4.4274,211200.0],["2016-05-03",4.3577,4.3838,4.2097,4.2837,364900.0],["2016-05-04",4.275,4.3664,4.201,4.2837,206600.0],["2016-05-05",4.3359,4.4012,4.2315,4.2445,205600.0],["2016-05-06",4.2315,4.3664,4.1618,4.3272,171900.0],["2016-05-09",4.2837,4.2837,4.1096,4.1226,142600.0],["2016-05-10",4.1531,4.2706,4.1139,4.1879,170100.0],["2016-05-11",4.1792,4.3242,4.1313,4.214,209600.0],["2016-05-12",4.2837,4.305,4.1009,4.1226,204800.0],["2016-05-13",4.0878,4.1749,4.0791,4.1009,132100.0],["2016-05-16",4.1531,4.214,4.1139,4.1357,186200.0],["2016-05-17",4.14,4.3229,4.14,4.1662,126800.0],["2016-05-18",4.1575,4.2053,4.066,4.0704,193800.0],["2016-05-19",4.0312,4.0312,3.8048,3.8353,297200.0],["2016-05-20",3.8571,3.8571,3.7221,3.7961,340600.0],["2016-05-23",3.7787,3.8788,3.7787,3.7874,166800.0],["2016-05-24",3.8092,3.9093,3.7874,3.8658,194200.0],["2016-05-25",3.8919,3.9311,3.844,3.9093,155600.0],["2016-05-26",3.9441,3.9768,3.8005,3.8092,115900.0],["2016-05-27",3.831,3.8571,3.7221,3.8397,212100.0],["2016-05-31",4.053,4.228,3.8875,3.8919,1062400.0],["2016-06-01",3.8745,3.8745,3.6307,3.7569,340200.0],["2016-06-02",3.7352,3.9093,3.7004,3.9093,319700.0],["2016-06-03",3.905,3.918,3.7787,3.8658,413300.0],["2016-06-06",3.8875,3.9224,3.831,3.918,381800.0],["2016-06-07",3.9267,3.9441,3.8745,3.8919,319400.0],["2016-06-08",3.9311,4.0312,3.8875,4.0007,378400.0],["2016-06-09",3.9616,3.9986,3.7548,3.77,563700.0],["2016-06-10",3.7178,3.7265,3.5306,3.6176,367900.0],["2016-06-13",3.6133,3.6612,3.5219,3.6046,299700.0],["2016-06-14",3.5828,3.6089,3.3608,3.4304,401800.0],["2016-06-15",3.4261,3.4348,3.3086,3.4043,324300.0],["2016-06-16",3.3739,3.3913,3.2737,3.326,204600.0],["2016-06-17",3.4217,3.4217,3.0778,3.1126,405900.0],["2016-06-20",3.1388,3.2476,3.1257,3.1562,321500.0],["2016-06-21",3.1388,3.1562,3.0038,3.0604,215000.0],["2016-06-22",3.0822,3.1039,3.0473,3.0735,186400.0],["2016-06-23",3.1039,3.1736,3.1039,3.1605,139500.0],["2016-06-24",3.0691,3.0931,3.0195,3.0517,409700.0],["2016-06-27",3.0386,3.0648,3.0125,3.043,372000.0],["2016-06-28",3.0909,3.1954,3.0909,3.1605,191800.0],["2016-06-29",3.2345,3.2389,3.1562,3.2041,231200.0],["2016-06-30",3.1431,3.1736,3.0038,3.0691,642500.0],["2016-07-01",3.1736,3.3695,3.1301,3.3086,343700.0],["2016-07-05",3.2563,3.2911,3.0386,3.043,313900.0],["2016-07-06",3.0473,3.0909,2.982,3.0691,255600.0],["2016-07-07",3.0996,3.1779,3.0169,3.0561,238600.0],["2016-07-08",3.0909,3.2084,3.0865,3.1475,169000.0],["2016-07-11",3.1779,3.2433,3.1301,3.1562,172200.0],["2016-07-12",3.2041,3.2998,3.2041,3.2476,171700.0],["2016-07-13",3.2476,3.2737,3.0822,3.0996,228100.0],["2016-07-14",3.1475,3.1779,3.0865,3.1388,231100.0],["2016-07-15",3.1649,3.1692,3.0996,3.1039,161600.0],["2016-07-18",3.0778,3.1997,3.0561,3.1605,266200.0],["2016-07-19",3.1431,3.2041,3.0822,3.0822,186400.0],["2016-07-20",3.0561,3.1388,3.043,3.0778,216000.0],["2016-07-21",3.0909,3.1301,3.0038,3.0038,135600.0],["2016-07-22",3.0212,3.0473,2.895,2.9124,217100.0],["2016-07-25",2.9124,2.9429,2.8645,2.9167,234700.0],["2016-07-26",2.895,2.9298,2.8123,2.8297,276500.0],["2016-07-27",2.8514,2.8732,2.6947,2.6991,283400.0],["2016-07-28",2.6686,2.6838,2.464,2.6599,508800.0],["2016-07-29",2.6599,2.686,2.6068,2.686,291300.0],["2016-08-01",2.673,2.673,2.5097,2.538,230800.0],["2016-08-02",2.5598,2.5859,2.4684,2.538,308500.0],["2016-08-03",2.5249,2.6098,2.4988,2.6077,268300.0],["2016-08-04",2.6164,2.7296,2.5902,2.6207,240600.0],["2016-08-05",2.6338,2.747,2.6294,2.7296,170600.0],["2016-08-08",2.7426,2.8079,2.7208,2.747,224200.0],["2016-08-09",2.747,2.747,2.6294,2.6425,176300.0],["2016-08-10",2.6512,2.6512,2.5402,2.5424,335900.0],["2016-08-11",2.5685,2.7818,2.5467,2.747,307300.0],["2016-08-12",2.7383,2.7687,2.6438,2.673,240200.0],["2016-08-15",2.6773,2.7753,2.673,2.7426,309500.0],["2016-08-16",2.7513,2.7905,2.7165,2.7208,238900.0],["2016-08-17",2.7165,2.7426,2.6686,2.7296,186300.0],["2016-08-18",2.7426,2.7731,2.7034,2.76,156100.0],["2016-08-19",2.76,2.7687,2.6904,2.7426,118800.0],["2016-08-22",2.7426,2.7557,2.6773,2.7426,312600.0],["2016-08-23",2.7557,2.7905,2.6904,2.7818,339400.0],["2016-08-24",2.76,2.7774,2.6077,2.612,471400.0],["2016-08-25",2.599,2.6294,2.5685,2.6207,381400.0],["2016-08-26",2.6207,2.6229,2.5206,2.5206,400600.0],["2016-08-29",2.5032,2.5032,2.4248,2.4379,262600.0],["2016-08-30",2.4466,2.5424,2.4161,2.4466,334300.0],["2016-08-31",2.4292,2.4335,2.2855,2.3203,343000.0],["2016-09-01",2.3073,2.3334,2.2072,2.2159,316700.0],["2016-09-02",2.2202,2.3116,2.2202,2.2376,224800.0],["2016-09-06",2.2333,2.4248,2.2333,2.4031,242300.0],["2016-09-07",2.4248,2.5554,2.4205,2.5293,320500.0],["2016-09-08",2.5467,2.6203,2.5249,2.5641,255100.0],["2016-09-09",2.538,2.5554,2.4792,2.4901,198300.0],["2016-09-12",2.4553,2.5162,2.4422,2.4814,177100.0],["2016-09-13",2.4335,2.4771,2.3987,2.4466,156300.0],["2016-09-14",2.4161,2.4205,2.3378,2.3465,117200.0],["2016-09-15",2.3508,2.3943,2.316,2.3508,139500.0],["2016-09-16",2.3334,2.4161,2.3116,2.3682,259500.0],["2016-09-19",2.39,2.4509,2.3595,2.4205,210500.0],["2016-09-20",2.3987,2.4118,2.316,2.3334,144500.0],["2016-09-21",2.3769,2.4118,2.3508,2.3987,146300.0],["2016-09-22",2.4292,2.6468,2.4292,2.6425,259800.0],["2016-09-23",2.6251,2.6425,2.4292,2.5032,311300.0],["2016-09-26",2.5337,2.6077,2.4988,2.5511,290300.0],["2016-09-27",2.4988,2.5467,2.4401,2.4858,179900.0],["2016-09-28",2.4814,2.6338,2.4596,2.6077,284400.0],["2016-09-29",2.6338,2.686,2.5162,2.5424,208700.0],["2016-09-30",2.5772,2.6708,2.538,2.612,404900.0],["2016-10-03",2.6381,2.7513,2.6381,2.7296,221800.0],["2016-10-04",2.7252,2.7252,2.5902,2.6425,321700.0],["2016-10-05",2.6991,2.747,2.673,2.7339,336000.0],["2016-10-06",2.7644,2.9603,2.7208,2.9211,546500.0],["2016-10-07",2.9167,3.0952,2.8819,3.0212,491600.0],["2016-10-10",3.0778,3.0996,2.9494,2.9646,287900.0],["2016-10-11",2.9472,2.9668,2.8427,2.8732,154900.0],["2016-10-12",2.8558,2.8906,2.7861,2.8123,107400.0],["2016-10-13",2.7992,2.8811,2.7339,2.8166,161000.0],["2016-10-14",2.8384,2.8689,2.8036,2.8079,153700.0],["2016-10-17",2.8079,2.8297,2.599,2.6077,287000.0],["2016-10-18",2.6164,2.7339,2.6164,2.6904,207100.0],["2016-10-19",2.7034,2.8166,2.6947,2.7513,107000.0],["2016-10-20",2.7078,2.8123,2.6995,2.7687,82300.0],["2016-10-21",2.7426,2.8123,2.7426,2.7861,66700.0],["2016-10-24",2.7774,2.908,2.7078,2.7339,160900.0],["2016-10-25",2.7034,2.7544,2.6425,2.6555,120700.0],["2016-10-26",2.6425,2.7252,2.6168,2.6468,96500.0],["2016-10-27",2.6773,2.7731,2.6643,2.7383,258400.0],["2016-10-28",2.5728,2.6599,2.5293,2.6251,484800.0],["2016-10-31",2.599,2.7252,2.4509,2.4509,427000.0],["2016-11-01",2.4684,2.7265,2.4684,2.6904,257700.0],["2016-11-02",2.6599,2.6599,2.4792,2.5337,183700.0],["2016-11-03",2.538,2.6817,2.5337,2.5424,201700.0],["2016-11-04",2.5119,2.599,2.5075,2.5337,129200.0],["2016-11-07",2.5728,2.6347,2.5554,2.5685,138100.0],["2016-11-08",2.5511,2.612,2.5075,2.5815,135200.0],["2016-11-09",2.5685,2.7861,2.5467,2.7296,202800.0],["2016-11-10",2.7252,2.9211,2.7252,2.8558,280200.0],["2016-11-11",2.8253,3.0473,2.8079,3.0343,277300.0],["2016-11-14",2.982,3.0648,2.8993,2.9255,278900.0],["2016-11-15",2.9559,3.0604,2.9472,3.0299,196000.0],["2016-11-16",3.0038,3.4043,3.0003,3.1823,515700.0],["2016-11-17",3.2171,3.3042,2.9777,3.043,306900.0],["2016-11-18",3.043,3.1518,3.043,3.117,131700.0],["2016-11-21",3.2563,3.2563,3.1605,3.1997,171100.0],["2016-11-22",3.2128,3.2868,3.1823,3.2607,123800.0],["2016-11-23",3.2084,3.3042,3.2006,3.2563,95900.0],["2016-11-25",3.265,3.2868,3.2302,3.2563,68900.0],["2016-11-28",3.265,3.2824,3.1779,3.1779,137700.0],["2016-11-29",3.1083,3.1823,3.0125,3.0299,187300.0],["2016-11-30",3.1605,3.2563,3.0038,3.0386,239100.0],["2016-12-01",3.1039,3.1823,3.033,3.1388,236000.0],["2016-12-02",3.1431,3.2476,3.0909,3.1779,137900.0],["2016-12-05",3.2258,3.3521,3.1997,3.3173,157000.0],["2016-12-06",3.3173,3.6742,3.2607,3.622,290100.0],["2016-12-07",3.6176,3.7657,3.5915,3.7352,169500.0],["2016-12-08",3.7482,4.1749,3.7482,4.1357,354000.0],["2016-12-09",4.214,4.2881,4.0443,4.1009,268500.0],["2016-12-12",4.1009,4.1357,3.7025,3.7221,192100.0],["2016-12-13",3.7352,3.8179,3.7004,3.7482,353200.0],["2016-12-14",3.7178,3.7744,3.5262,3.548,205500.0],["2016-12-15",3.5175,3.7526,3.5001,3.7134,117000.0],["2016-12-16",3.7526,3.8614,3.7308,3.7613,224700.0],["2016-12-19",3.7439,3.8222,3.6307,3.6525,158900.0],["2016-12-20",3.6655,3.7308,3.5933,3.6394,88600.0],["2016-12-21",3.7047,4.026,3.6612,4.0007,413200.0],["2016-12-22",3.9616,4.0007,3.7765,3.8005,144000.0],["2016-12-23",3.7961,3.8614,3.6873,3.7787,112300.0],["2016-12-27",3.8092,3.8266,3.5088,3.5306,234600.0],["2016-12-28",3.7004,3.9964,3.6873,3.7004,335900.0],["2016-12-29",3.6873,3.7308,3.6133,3.6699,117500.0],["2016-12-30",3.6612,3.6655,3.5698,3.5741,165100.0],["2017-01-03",3.6351,3.9006,3.6351,3.8614,218400.0],["2017-01-04",3.8832,4.0878,3.8527,4.0791,186000.0],["2017-01-05",4.0704,4.127,4.053,4.0791,188700.0],["2017-01-06",4.0834,4.0834,3.8941,3.9964,169200.0],["2017-01-09",3.9659,4.0573,3.9137,4.0094,257700.0],["2017-01-10",4.0486,4.1139,3.992,4.0269,171800.0],["2017-01-11",4.0747,4.0922,3.9703,4.0617,251100.0],["2017-01-12",4.1096,4.1096,3.918,4.053,163300.0],["2017-01-13",4.066,4.1183,4.0007,4.066,155800.0],["2017-01-17",4.0922,4.1487,4.0094,4.1357,155600.0],["2017-01-18",4.1618,4.6102,4.1313,4.571,337700.0],["2017-01-19",4.5754,4.9411,4.5754,4.7365,582600.0],["2017-01-20",4.78,4.8039,4.6537,4.7103,198300.0],["2017-01-23",4.7147,4.8888,4.5231,4.8235,427000.0],["2017-01-24",4.9106,4.9106,4.6363,4.6973,252000.0],["2017-01-25",4.7016,5.234,4.6668,5.2153,503000.0],["2017-01-26",5.224,5.2371,4.9977,5.0542,378400.0],["2017-01-27",5.0281,5.0281,4.8092,4.8758,312200.0],["2017-01-30",4.5318,5.4417,4.2663,5.3895,1105900.0],["2017-01-31",5.2937,5.4373,4.7887,4.9236,699900.0],["2017-02-01",4.9236,5.2371,4.8823,5.211,334400.0],["2017-02-02",5.1848,5.1848,4.6842,4.7756,479900.0],["2017-02-03",4.7016,4.7626,4.5101,4.7016,379400.0],["2017-02-06",4.7016,4.7147,4.5275,4.6537,229900.0],["2017-02-07",4.6363,4.6624,4.4143,4.497,228300.0],["2017-02-08",4.497,4.497,4.2968,4.3925,262000.0],["2017-02-09",4.4143,4.4705,4.2576,4.2619,224400.0],["2017-02-10",4.2924,4.3381,4.14,4.2532,141300.0],["2017-02-13",4.2532,4.2881,4.1966,4.2489,179600.0],["2017-02-14",4.2445,4.2793,4.0926,4.2576,231400.0],["2017-02-15",4.214,4.2968,4.1357,4.2097,172300.0],["2017-02-16",4.1879,4.1879,4.053,4.0747,185300.0],["2017-02-17",4.0791,4.2184,4.0007,4.0747,329900.0],["2017-02-21",4.127,4.4361,4.0978,4.3795,262600.0],["2017-02-22",4.3272,4.3446,4.1749,4.2619,240500.0],["2017-02-23",4.3098,4.3098,4.1531,4.2097,119600.0],["2017-02-24",4.1009,4.1879,3.9659,4.1139,205400.0],["2017-02-27",4.1139,4.2489,4.1139,4.1879,203000.0],["2017-02-28",4.1444,4.2532,4.0878,4.1009,248800.0],["2017-03-01",4.3316,4.4339,4.2315,4.3446,484200.0],["2017-03-02",4.2968,4.5928,4.1879,4.4056,367100.0],["2017-03-03",4.4143,4.6407,4.3795,4.558,215500.0],["2017-03-06",4.4578,4.6015,4.4578,4.5493,128700.0],["2017-03-07",4.5275,4.5754,4.5079,4.5623,102600.0],["2017-03-08",4.558,4.6189,4.5144,4.5536,142000.0],["2017-03-09",4.5449,4.7495,4.5449,4.6537,205400.0],["2017-03-10",4.6712,4.7713,4.6537,4.7016,171400.0],["2017-03-13",4.6711,4.8627,4.6711,4.8279,168900.0],["2017-03-14",4.7626,4.8192,4.645,4.793,140600.0],["2017-03-15",4.8279,4.9106,4.7539,4.8671,139200.0],["2017-03-16",4.8758,4.9106,4.8018,4.8105,114400.0],["2017-03-17",4.7756,4.8192,4.645,4.645,260400.0],["2017-03-20",4.6363,4.7321,4.5623,4.6581,492800.0],["2017-03-21",4.6668,4.6712,4.3925,4.4187,222700.0],["2017-03-22",4.3708,4.4448,4.3011,4.3142,160300.0],["2017-03-23",4.3055,4.5231,4.3055,4.4404,306400.0],["2017-03-24",4.41,4.5144,4.3272,4.3534,273300.0],["2017-03-27",4.3142,4.4274,4.2402,4.3534,513500.0],["2017-03-28",4.3621,4.4274,4.3233,4.3838,555700.0],["2017-03-29",4.3795,4.558,4.3359,4.41,422800.0],["2017-03-30",4.4317,4.5493,4.4187,4.5362,207700.0],["2017-03-31",4.5014,4.5971,4.4491,4.5841,233700.0],["2017-04-03",4.5536,4.645,4.5101,4.6189,145800.0],["2017-04-04",4.632,4.645,4.5797,4.6015,128400.0],["2017-04-05",4.6494,4.7234,4.4535,4.4578,205000.0],["2017-04-06",4.4622,4.4927,4.3882,4.4578,252300.0],["2017-04-07",4.4317,4.5101,4.3098,4.3142,244600.0],["2017-04-10",4.3795,4.5057,4.3468,4.3969,233300.0],["2017-04-11",4.3708,4.4404,4.3403,4.3534,160300.0],["2017-04-12",4.3185,4.3708,4.2032,4.2228,198400.0],["2017-04-13",4.201,4.2402,4.1618,4.2228,188400.0],["2017-04-17",4.2228,4.2611,4.0617,4.1009,200300.0],["2017-04-18",4.0573,4.1879,3.979,4.127,201900.0],["2017-04-19",4.1618,4.2489,4.0617,4.066,148100.0],["2017-04-20",4.0878,4.1444,4.0225,4.066,153400.0],["2017-04-21",4.0269,4.1357,4.0269,4.1183,168000.0],["2017-04-24",4.1618,4.1792,3.8832,3.9093,499300.0],["2017-04-25",3.9398,3.9655,3.7526,3.8658,396500.0],["2017-04-26",3.8658,4.053,3.8571,3.9833,221600.0],["2017-04-27",3.9616,4.0443,3.8828,4.0269,132500.0],["2017-04-28",4.0399,4.0399,3.9063,3.9572,198000.0],["2017-05-01",3.9485,4.0704,3.9354,3.9703,193300.0],["2017-05-02",3.9572,4.016,3.8571,3.8658,161900.0],["2017-05-03",3.9006,3.9811,3.844,3.8745,208700.0],["2017-05-04",3.9485,3.9681,3.7874,3.844,203400.0],["2017-05-05",3.8484,3.9746,3.7874,3.8701,174500.0],["2017-05-08",3.8701,3.9528,3.8179,3.8745,145400.0],["2017-05-09",3.9006,3.9093,3.8005,3.8701,193200.0],["2017-05-10",3.8963,3.9616,3.831,3.8614,282200.0],["2017-05-11",3.8701,3.9093,3.7744,3.8745,171100.0],["2017-05-12",3.8571,3.925,3.7874,3.8092,187500.0],["2017-05-15",3.844,3.9093,3.7787,3.8005,126100.0],["2017-05-16",3.8048,3.8919,3.7091,3.7874,111000.0],["2017-05-17",3.7526,3.8266,3.7178,3.7744,148300.0],["2017-05-18",3.7657,3.7961,3.7091,3.7134,132500.0],["2017-05-19",3.7178,3.831,3.7178,3.7569,89600.0],["2017-05-22",3.7874,3.8266,3.7134,3.7352,183900.0],["2017-05-23",3.7395,3.7613,3.6916,3.7134,92700.0],["2017-05-24",3.7091,3.7744,3.6525,3.6829,81100.0],["2017-05-25",3.6786,3.7439,3.5741,3.6002,92000.0],["2017-05-26",3.5915,3.6438,3.5567,3.6046,63300.0],["2017-05-30",3.6002,3.622,3.5001,3.5045,129800.0],["2017-05-31",3.5306,3.5306,3.3543,3.4,204400.0],["2017-06-01",3.3956,3.561,3.3651,3.548,124900.0],["2017-06-02",3.548,3.5523,3.3521,3.4609,123700.0],["2017-06-05",3.4348,3.5349,3.3826,3.4609,120100.0],["2017-06-06",3.4392,3.5219,3.3564,3.4696,105500.0],["2017-06-07",3.4696,3.5436,3.2759,3.2998,137800.0],["2017-06-08",3.2911,3.4174,3.2911,3.3173,129500.0],["2017-06-09",3.3477,3.5785,3.3347,3.413,268900.0],["2017-06-12",3.5741,3.7744,3.487,3.487,331000.0],["2017-06-13",3.5045,3.5088,3.2607,3.2998,254300.0],["2017-06-14",3.6786,3.696,3.1039,3.1605,461000.0],["2017-06-15",3.2041,3.2737,3.0996,3.1867,188800.0],["2017-06-16",3.1344,3.3194,3.1257,3.252,240600.0],["2017-06-19",3.2258,3.2781,3.1867,3.2258,188000.0],["2017-06-20",3.178,3.2824,3.0517,3.2563,250000.0],["2017-06-21",3.2258,3.2955,3.1039,3.1214,142400.0],["2017-06-22",3.1431,3.3303,3.1388,3.2911,173300.0],["2017-06-23",3.2868,3.4653,3.2868,3.4392,692800.0],["2017-06-26",3.4304,3.5698,3.3739,3.5349,251100.0],["2017-06-27",3.5567,3.7439,3.5523,3.5959,243600.0],["2017-06-28",3.6089,3.696,3.5262,3.5349,150200.0],["2017-06-29",3.561,3.5959,3.5045,3.548,130300.0],["2017-06-30",3.5698,3.6525,3.5306,3.561,157100.0],["2017-07-03",3.5872,3.7874,3.5698,3.7308,86000.0],["2017-07-05",3.6873,3.7091,3.5349,3.5959,147900.0],["2017-07-06",3.5262,3.5715,3.2955,3.3086,233500.0],["2017-07-07",3.3651,3.4392,3.2781,3.3477,201500.0],["2017-07-10",3.3434,3.5436,3.339,3.4609,232500.0],["2017-07-11",3.4827,3.5362,3.4087,3.4957,225700.0],["2017-07-12",3.5306,3.8005,3.5132,3.5523,274800.0],["2017-07-13",3.5567,3.6525,3.5001,3.6481,229400.0],["2017-07-14",3.6655,3.7265,3.5567,3.6307,92200.0],["2017-07-17",3.6089,3.6916,3.5654,3.5915,71500.0],["2017-07-18",3.6046,3.6046,3.46,3.5045,114000.0],["2017-07-19",3.4957,3.6916,3.4762,3.6133,138200.0],["2017-07-20",3.6351,3.6351,3.4174,3.5523,117800.0],["2017-07-21",3.5872,3.5915,3.4461,3.4914,214900.0],["2017-07-24",3.5001,3.6046,3.4674,3.5436,59500.0],["2017-07-25",3.5872,3.6873,3.4566,3.4653,100700.0],["2017-07-26",3.4957,3.5045,3.3695,3.3782,136900.0],["2017-07-27",3.3826,3.4348,3.3216,3.3608,86900.0],["2017-07-28",3.3564,3.4609,3.3042,3.3695,122300.0],["2017-07-31",3.2432,3.3695,3.1257,3.1344,422000.0],["2017-08-01",3.1475,3.1605,2.9995,3.0822,272000.0],["2017-08-02",3.0909,3.2171,3.0735,3.1692,187500.0],["2017-08-03",3.1649,3.2128,3.0386,3.0648,177200.0],["2017-08-04",3.0648,3.1214,3.0513,3.0691,111000.0],["2017-08-07",3.043,3.0996,3.0082,3.0778,110700.0],["2017-08-08",3.0648,3.147,3.0343,3.0517,117600.0],["2017-08-09",3.0517,3.0517,2.8863,2.9255,165700.0],["2017-08-10",2.9298,2.969,2.8427,2.8427,154600.0],["2017-08-11",2.76,2.9864,2.6991,2.9167,184200.0],["2017-08-14",2.9211,2.9995,2.8776,2.8906,123200.0],["2017-08-15",2.9167,2.9603,2.8819,2.8906,99900.0],["2017-08-16",2.9167,2.9472,2.8123,2.8384,117200.0],["2017-08-17",2.8297,2.8776,2.8036,2.8079,180700.0],["2017-08-18",2.7905,2.9342,2.7905,2.9124,138200.0],["2017-08-21",2.9037,2.9037,2.7748,2.7905,95400.0],["2017-08-22",2.7949,2.8645,2.7861,2.8427,60400.0],["2017-08-23",2.8297,2.9298,2.8232,2.908,79500.0],["2017-08-24",2.895,2.9472,2.8819,2.9298,68700.0],["2017-08-25",2.9342,3.0256,2.9342,2.969,109600.0],["2017-08-28",2.9646,3.0299,2.8732,2.908,123600.0],["2017-08-29",2.8819,3.0386,2.8819,3.0299,101900.0],["2017-08-30",3.0082,3.0191,2.9516,2.9733,63900.0],["2017-08-31",2.969,3.0473,2.969,2.9864,76600.0],["2017-09-01",2.9864,3.0952,2.9559,3.0735,91100.0],["2017-09-05",3.0909,3.2084,3.0473,3.1823,228000.0],["2017-09-06",3.1997,3.326,3.1779,3.2781,223100.0],["2017-09-07",3.265,3.3434,3.2345,3.2607,351600.0],["2017-09-08",3.2345,3.3303,3.0822,3.1518,273800.0],["2017-09-11",3.1867,3.4174,3.1692,3.3651,279800.0],["2017-09-12",3.3695,3.4587,3.339,3.3739,228300.0],["2017-09-13",3.3564,3.474,3.3543,3.3956,208000.0],["2017-09-14",3.413,3.4696,3.3826,3.4566,137500.0],["2017-09-15",3.4696,3.4696,3.326,3.3347,863200.0],["2017-09-18",3.3303,3.3303,3.1649,3.2345,194100.0],["2017-09-19",3.2563,3.2868,3.2041,3.2302,94400.0],["2017-09-20",3.2345,3.4174,3.2345,3.2694,137700.0],["2017-09-21",3.2694,3.3347,3.2128,3.2389,99800.0],["2017-09-22",3.252,3.2781,3.1518,3.1649,176100.0],["2017-09-25",3.1867,3.2607,3.1562,3.1954,124300.0],["2017-09-26",3.191,3.2171,3.1562,3.1649,66300.0],["2017-09-27",3.1736,3.265,3.1257,3.1954,124700.0],["2017-09-28",3.1779,3.2215,3.1649,3.1954,69300.0],["2017-09-29",3.1649,3.2041,2.9559,2.969,226900.0],["2017-10-02",2.9646,3.0822,2.9516,3.0604,142200.0],["2017-10-03",3.0386,3.2302,3.0386,3.1997,109500.0],["2017-10-04",3.1954,3.2302,3.1083,3.1692,113100.0],["2017-10-05",3.1779,3.2607,3.1605,3.252,78000.0],["2017-10-06",3.2389,3.2472,3.1649,3.1867,76400.0],["2017-10-09",3.2128,3.2345,3.0952,3.1126,72900.0],["2017-10-10",3.1431,3.2215,3.1431,3.191,144000.0],["2017-10-11",3.1997,3.2911,3.1823,3.2476,90700.0],["2017-10-12",3.2563,3.4217,3.2563,3.3695,166500.0],["2017-10-13",3.3739,3.4522,3.3564,3.3608,147000.0],["2017-10-16",3.3869,3.5872,3.3869,3.4522,161800.0],["2017-10-17",3.4392,3.4783,3.3521,3.3869,89800.0],["2017-10-18",3.4043,3.4413,3.3739,3.3956,65100.0],["2017-10-19",3.3869,3.3956,3.3086,3.3608,93800.0],["2017-10-20",3.4,3.4522,3.339,3.3651,105600.0],["2017-10-23",3.3739,3.4413,3.2607,3.2955,108400.0],["2017-10-24",3.326,3.3869,3.2998,3.3347,104700.0],["2017-10-25",3.3216,3.4914,3.252,3.3651,130500.0],["2017-10-26",3.3782,3.3956,3.2563,3.3042,82000.0],["2017-10-27",3.252,3.2759,3.0517,3.2563,240200.0],["2017-10-30",3.2345,3.3107,3.0822,3.1257,144500.0],["2017-10-31",3.1126,3.1388,3.043,3.1126,193800.0],["2017-11-01",3.1562,3.3173,3.1039,3.1126,205400.0],["2017-11-02",3.1344,3.2062,3.0473,3.1823,135000.0],["2017-11-03",3.0952,3.4174,3.0778,3.413,162300.0],["2017-11-06",3.413,3.548,3.413,3.487,106200.0],["2017-11-07",3.4783,3.6351,3.4783,3.6002,147000.0],["2017-11-08",3.6089,3.6438,3.5132,3.5132,83600.0],["2017-11-09",3.487,3.6307,3.487,3.5349,46400.0],["2017-11-10",3.548,3.6133,3.4304,3.4696,56600.0],["2017-11-13",3.4609,3.5915,3.4435,3.548,99600.0],["2017-11-14",3.5045,3.5828,3.4,3.487,89600.0],["2017-11-15",3.4479,3.4696,3.3826,3.3913,95300.0],["2017-11-16",3.3564,3.4087,3.1344,3.1736,241300.0],["2017-11-17",3.1649,3.3521,3.1301,3.3216,152600.0],["2017-11-20",3.3086,3.4,3.1823,3.3956,135600.0],["2017-11-21",3.4217,3.4566,3.3173,3.3782,144300.0],["2017-11-22",3.3913,3.4827,3.2563,3.3477,200900.0],["2017-11-24",3.3651,3.4435,3.2998,3.3739,102800.0],["2017-11-27",3.3956,3.3956,3.2476,3.2955,374700.0],["2017-11-28",3.2824,3.2868,3.1126,3.1344,185500.0],["2017-11-29",3.1083,3.1779,2.9951,3.1431,338100.0],["2017-11-30",3.1431,3.2454,3.1039,3.1431,158400.0],["2017-12-01",3.1388,3.2171,3.0865,3.0952,296100.0],["2017-12-04",3.1126,3.3347,3.1126,3.2868,211500.0],["2017-12-05",3.2998,3.4174,3.2345,3.252,182700.0],["2017-12-06",3.2302,3.2868,3.0648,3.0996,358700.0],["2017-12-07",3.0822,3.1301,3.043,3.0517,159600.0],["2017-12-08",3.0648,3.1039,3.0386,3.0648,211200.0],["2017-12-11",3.0691,3.3303,3.0691,3.265,302700.0],["2017-12-12",3.265,3.4392,3.265,3.4261,195100.0],["2017-12-13",3.4609,3.5698,3.4087,3.5262,314400.0],["2017-12-14",3.5088,3.6655,3.4914,3.4957,316800.0],["2017-12-15",3.5088,3.6525,3.4914,3.5915,527900.0],["2017-12-18",3.6089,3.7961,3.5959,3.7091,230200.0],["2017-12-19",3.7178,3.7744,3.5393,3.561,173200.0],["2017-12-20",3.5654,3.6089,3.4217,3.4348,602600.0],["2017-12-21",3.4392,3.5741,3.4174,3.561,418600.0],["2017-12-22",3.5436,3.6829,3.5436,3.6351,165200.0],["2017-12-26",3.6133,3.6742,3.6133,3.6525,129300.0],["2017-12-27",3.6655,3.7004,3.5262,3.5262,453100.0],["2017-12-28",3.5219,3.6699,3.4914,3.6046,303300.0],["2017-12-29",3.6089,3.6612,3.5698,3.5785,158900.0],["2018-01-02",3.5785,3.6742,3.5785,3.6568,267900.0],["2018-01-03",3.6612,3.7004,3.561,3.5828,236100.0],["2018-01-04",3.5872,3.6895,3.5872,3.6612,223800.0],["2018-01-05",3.6568,3.6903,3.5132,3.5262,168100.0],["2018-01-08",3.5045,3.5045,3.3564,3.3869,225600.0],["2018-01-09",3.3608,3.4,3.3086,3.3564,220600.0],["2018-01-10",3.3303,3.3826,3.2911,3.339,158000.0],["2018-01-11",3.3651,3.3869,3.2694,3.2868,147100.0],["2018-01-12",3.3129,3.4348,3.2611,3.3869,305000.0],["2018-01-16",3.3956,3.5088,3.3303,3.3477,175200.0],["2018-01-17",3.3651,3.3651,3.265,3.3347,205200.0],["2018-01-18",3.3347,3.3564,3.2433,3.3086,280500.0],["2018-01-19",3.2737,3.2911,3.1692,3.1779,303200.0],["2018-01-22",3.1736,3.326,3.1605,3.3173,169700.0],["2018-01-23",3.3086,3.3739,3.2955,3.3521,161000.0],["2018-01-24",3.3739,3.3869,3.3303,3.3521,142700.0],["2018-01-25",3.3564,3.3695,3.3216,3.3521,156000.0],["2018-01-26",3.3564,3.3665,3.1126,3.2041,7337800.0],["2018-01-29",3.2215,3.4479,3.2215,3.3477,527700.0],["2018-01-30",3.3608,3.4087,3.252,3.3739,443400.0],["2018-01-31",3.3739,3.3739,3.2563,3.326,473500.0],["2018-02-01",3.4392,3.5819,3.2389,3.4827,1026800.0],["2018-02-02",3.4435,3.5306,3.3956,3.4522,463800.0],["2018-02-05",3.4522,3.5698,3.4174,3.4435,468900.0],["2018-02-06",3.4043,3.5175,3.3608,3.4827,441000.0],["2018-02-07",3.4827,3.5371,3.3913,3.4522,355700.0],["2018-02-08",3.4566,3.4566,3.265,3.2694,526100.0],["2018-02-09",3.2911,3.3564,3.2345,3.3042,559200.0],["2018-02-12",3.339,3.5045,3.2824,3.4217,319400.0],["2018-02-13",3.3869,3.3913,3.2345,3.252,264900.0],["2018-02-14",3.252,3.3826,3.2084,3.3521,321800.0],["2018-02-15",3.3782,3.4174,3.2998,3.3695,311100.0],["2018-02-16",3.3347,3.3651,3.265,3.2824,271900.0],["2018-02-20",3.2694,3.3347,3.1858,3.2084,271900.0],["2018-02-21",3.2171,3.2781,3.1954,3.2084,168300.0],["2018-02-22",3.2302,3.2868,3.2128,3.2302,122400.0],["2018-02-23",3.2607,3.3651,3.2607,3.3477,259100.0],["2018-02-26",3.3477,3.3782,3.265,3.2998,86400.0],["2018-02-27",3.2955,3.3303,3.2607,3.2694,158100.0],["2018-02-28",3.2781,3.2785,3.1867,3.1867,206100.0],["2018-03-01",3.178,3.2084,3.1301,3.1867,186900.0],["2018-03-02",3.1867,3.2694,3.1605,3.252,120100.0],["2018-03-05",3.2432,3.3477,3.2432,3.3042,188200.0],["2018-03-06",3.3086,3.3934,3.2955,3.3869,341700.0],["2018-03-07",3.3521,3.4087,3.2607,3.3086,168600.0],["2018-03-08",3.3042,3.3086,3.265,3.2955,193900.0],["2018-03-09",3.3216,3.3913,3.2171,3.3826,243100.0],["2018-03-12",3.3782,3.4609,3.3782,3.4566,133800.0],["2018-03-13",3.4609,3.5088,3.4,3.4217,171200.0],["2018-03-14",3.4217,3.4522,3.3434,3.4479,108600.0],["2018-03-15",3.4522,3.4827,3.3564,3.3695,109700.0],["2018-03-16",3.3826,3.5088,3.3695,3.4914,552100.0],["2018-03-19",3.4609,3.487,3.3956,3.4392,151000.0],["2018-03-20",3.4566,3.4609,3.3477,3.3608,130600.0],["2018-03-21",3.3782,3.5045,3.3564,3.4522,246300.0],["2018-03-22",3.4087,3.4479,3.3521,3.3521,129300.0],["2018-03-23",3.3521,3.3521,3.2476,3.2607,147300.0],["2018-03-26",3.2911,3.326,3.2345,3.326,232400.0],["2018-03-27",3.3347,3.4348,3.2998,3.3173,322400.0],["2018-03-28",3.3303,3.3651,3.2084,3.2607,314200.0],["2018-03-29",3.2607,3.2868,3.2324,3.2607,204200.0],["2018-04-02",3.2607,3.2998,3.2302,3.2911,199500.0],["2018-04-03",3.3042,3.3739,3.265,3.3564,189900.0],["2018-04-04",3.3129,3.3303,3.252,3.2694,438000.0],["2018-04-05",3.2824,3.3695,3.2737,3.3477,444500.0],["2018-04-06",3.3173,3.3608,3.2607,3.339,249600.0],["2018-04-09",3.339,3.4174,3.3173,3.3739,164300.0],["2018-04-10",3.4087,3.4522,3.3782,3.4304,214900.0],["2018-04-11",3.4392,3.5219,3.4217,3.4435,245800.0],["2018-04-12",3.4479,3.4609,3.3913,3.413,153400.0],["2018-04-13",3.4304,3.5088,3.3869,3.487,231300.0],["2018-04-16",3.4957,3.5132,3.4392,3.4653,150700.0],["2018-04-17",3.4827,3.5349,3.4827,3.4957,290600.0],["2018-04-18",3.5132,3.5523,3.4827,3.4914,319600.0],["2018-04-19",3.5045,3.561,3.5045,3.5393,254100.0],["2018-04-20",3.5262,3.5567,3.487,3.5262,181600.0],["2018-04-23",3.5132,3.5306,3.4435,3.4783,104100.0],["2018-04-24",3.4827,3.4827,3.2868,3.2955,233500.0],["2018-04-25",3.2868,3.326,3.2258,3.3086,200900.0],["2018-04-26",3.3347,3.3347,3.2432,3.252,147800.0],["2018-04-27",3.2389,3.2389,3.1692,3.1779,190000.0],["2018-04-30",3.1692,3.1779,3.0952,3.1301,197100.0],["2018-05-01",3.1388,3.1649,3.1126,3.1301,123800.0],["2018-05-02",3.1344,3.2041,3.1344,3.1649,98300.0],["2018-05-03",3.1518,3.1954,3.0952,3.1126,91600.0],["2018-05-04",3.0952,3.117,3.0735,3.0952,124200.0],["2018-05-07",3.1257,3.191,3.1039,3.1126,164000.0],["2018-05-08",3.117,3.1388,3.0909,3.1214,458300.0],["2018-05-09",3.1562,3.2824,3.1562,3.2128,153400.0],["2018-05-10",3.2258,3.2433,3.1562,3.1867,102200.0],["2018-05-11",3.1867,3.2215,3.1605,3.1649,108700.0],["2018-05-14",3.1692,3.1954,3.1366,3.1388,70900.0],["2018-05-15",3.1388,3.1605,3.117,3.1344,85200.0],["2018-05-16",3.1344,3.1562,3.1214,3.1431,132200.0],["2018-05-17",3.1431,3.1649,3.117,3.1475,84700.0],["2018-05-18",3.1649,3.1649,3.0648,3.0778,133000.0],["2018-05-21",3.0996,3.1126,3.0473,3.0865,85400.0],["2018-05-22",3.0822,3.117,3.0604,3.0735,82100.0],["2018-05-23",3.1039,3.117,3.0473,3.117,99200.0],["2018-05-24",3.0996,3.1257,3.0561,3.0909,78800.0],["2018-05-25",3.0778,3.0778,2.9908,3.0299,112000.0],["2018-05-29",3.0212,3.2911,3.0169,3.1867,797400.0],["2018-05-30",3.3521,3.7221,3.3086,3.6612,957800.0],["2018-05-31",3.6481,3.7439,3.4392,3.5175,439700.0],["2018-06-01",3.5393,3.6916,3.5393,3.6046,287300.0],["2018-06-04",3.6307,3.6699,3.5219,3.5654,203700.0],["2018-06-05",3.548,3.548,3.4174,3.4783,193700.0],["2018-06-06",3.4827,3.6089,3.4827,3.548,158100.0],["2018-06-07",3.5698,3.6786,3.5698,3.6176,140300.0],["2018-06-08",3.6481,3.7831,3.6263,3.6742,275800.0],["2018-06-11",3.7221,3.8266,3.6263,3.7874,424500.0],["2018-06-12",3.7787,3.7787,3.6176,3.6655,167400.0],["2018-06-13",3.6742,3.7657,3.6394,3.6612,166900.0],["2018-06-14",3.6612,3.7134,3.6351,3.6873,185200.0],["2018-06-15",3.6307,3.6742,3.5045,3.6394,479800.0],["2018-06-18",3.6002,3.6394,3.4217,3.4261,310400.0],["2018-06-19",3.3869,3.4392,3.265,3.3173,315600.0],["2018-06-20",3.3347,3.5001,3.326,3.474,205700.0],["2018-06-21",3.474,3.5262,3.4609,3.5088,232300.0],["2018-06-22",3.5698,3.6786,3.561,3.6568,637300.0],["2018-06-25",3.6568,3.6568,3.5219,3.5262,418100.0],["2018-06-26",3.5306,3.561,3.4392,3.5045,160200.0],["2018-06-27",3.5219,3.5523,3.4609,3.4653,139400.0],["2018-06-28",3.4827,3.4827,3.4,3.4043,259000.0],["2018-06-29",3.4174,3.4261,3.3129,3.326,209900.0],["2018-07-02",3.2955,3.326,3.2215,3.2433,129100.0],["2018-07-03",3.252,3.3564,3.2302,3.2563,116900.0],["2018-07-05",3.2911,3.4043,3.2911,3.3347,124900.0],["2018-07-06",3.4087,3.6525,3.3782,3.474,331600.0],["2018-07-09",3.6046,3.6307,3.5088,3.5741,374200.0],["2018-07-10",3.5654,3.6351,3.4304,3.4653,255700.0],["2018-07-11",3.4304,3.474,3.3434,3.3521,180800.0],["2018-07-12",3.3521,3.4522,3.3129,3.4043,417600.0],["2018-07-13",3.3956,3.4783,3.339,3.4435,300800.0],["2018-07-16",3.4479,3.5132,3.3086,3.3173,188800.0],["2018-07-17",3.3173,3.3347,3.2694,3.3216,210200.0],["2018-07-18",3.3347,3.4392,3.2737,3.4217,179600.0],["2018-07-19",3.3913,3.4957,3.3913,3.4217,170700.0],["2018-07-20",3.4174,3.4914,3.3782,3.3956,114800.0],["2018-07-23",3.3913,3.5828,3.3739,3.5567,183900.0],["2018-07-24",3.5654,3.5959,3.5045,3.5045,160500.0],["2018-07-25",3.5088,3.5523,3.4783,3.5219,74800.0],["2018-07-26",3.5132,3.6263,3.5132,3.5915,117500.0],["2018-07-27",3.6089,3.6394,3.5698,3.6046,95800.0],["2018-07-30",3.6394,3.7961,3.5088,3.7395,172100.0],["2018-07-31",3.7439,3.831,3.6829,3.7004,129400.0],["2018-08-01",3.6699,3.7004,3.6176,3.6699,151200.0],["2018-08-02",3.6699,3.7569,3.6263,3.7265,57700.0],["2018-08-03",3.7004,3.7004,3.6046,3.6176,69500.0],["2018-08-06",3.6394,3.6438,3.5654,3.5785,56300.0],["2018-08-07",3.6002,3.6176,3.5262,3.5436,46900.0],["2018-08-08",3.6002,3.6002,3.4566,3.5088,83900.0],["2018-08-09",3.3173,3.474,3.3173,3.3782,166600.0],["2018-08-10",3.3782,3.4,3.3216,3.3739,95800.0],["2018-08-13",3.3739,3.3982,3.2694,3.3564,98500.0],["2018-08-14",3.3695,3.3695,3.2911,3.3129,72000.0],["2018-08-15",3.3086,3.3869,3.1214,3.2128,277400.0],["2018-08-16",3.2128,3.2846,3.1867,3.2171,222400.0],["2018-08-17",3.2215,3.2863,3.1997,3.265,93600.0],["2018-08-20",3.2607,3.2781,3.1736,3.265,139000.0],["2018-08-21",3.265,3.3695,3.265,3.2868,78700.0],["2018-08-22",3.2911,3.3739,3.2868,3.3173,57100.0],["2018-08-23",3.3086,3.3739,3.2868,3.3651,55600.0],["2018-08-24",3.3913,3.4957,3.3913,3.4043,87300.0],["2018-08-27",3.4087,3.474,3.4087,3.4479,69700.0],["2018-08-28",3.4392,3.4696,3.3739,3.3956,75400.0],["2018-08-29",3.4043,3.4522,3.3826,3.4479,42600.0],["2018-08-30",3.4522,3.4522,3.3695,3.4435,64000.0],["2018-08-31",3.4217,3.4261,3.3129,3.3173,91500.0],["2018-09-04",3.3477,3.3826,3.1954,3.252,96300.0],["2018-09-05",3.2563,3.2563,3.1649,3.1867,121500.0],["2018-09-06",3.1954,3.2302,3.1692,3.2171,133200.0],["2018-09-07",3.1867,3.2911,3.1867,3.2824,84900.0],["2018-09-10",3.2911,3.3564,3.2737,3.3129,64600.0],["2018-09-11",3.2998,3.3651,3.2998,3.326,54300.0],["2018-09-12",3.326,3.3869,3.2946,3.3086,74800.0],["2018-09-13",3.3129,3.3303,3.1649,3.1779,74000.0],["2018-09-14",3.1736,3.2955,3.1736,3.2128,75700.0],["2018-09-17",3.1562,3.2171,3.1018,3.1257,61200.0],["2018-09-18",3.1388,3.3042,3.1344,3.2694,100400.0],["2018-09-19",3.2737,3.3739,3.2258,3.2955,133700.0],["2018-09-20",3.326,3.4174,3.326,3.3913,118400.0],["2018-09-21",3.3913,3.4827,3.339,3.339,418700.0],["2018-09-24",3.3477,3.4522,3.3477,3.4,163400.0],["2018-09-25",3.3913,3.4827,3.3739,3.3913,90800.0],["2018-09-26",3.3869,3.4087,3.3216,3.3303,102400.0],["2018-09-27",3.3521,3.474,3.3477,3.4653,110100.0],["2018-09-28",3.4827,3.5354,3.4217,3.4696,316600.0],["2018-10-01",3.5045,3.6351,3.5045,3.5393,167400.0],["2018-10-02",3.548,3.5959,3.4392,3.4522,100100.0],["2018-10-03",3.4435,3.474,3.3913,3.4087,85300.0],["2018-10-04",3.4043,3.5132,3.3956,3.4653,123500.0],["2018-10-05",3.474,3.5132,3.4222,3.474,63900.0],["2018-10-08",3.4783,3.5001,3.265,3.2911,154800.0],["2018-10-09",3.2998,3.3739,3.2737,3.3216,93700.0],["2018-10-10",3.3347,3.3477,3.1997,3.2084,124700.0],["2018-10-11",3.1867,3.3956,3.1867,3.2258,120700.0],["2018-10-12",3.2781,3.3521,3.2607,3.339,121100.0],["2018-10-15",3.3303,3.4087,3.2563,3.3303,127000.0],["2018-10-16",3.3477,3.4696,3.3042,3.4217,110700.0],["2018-10-17",3.4043,3.4392,3.3695,3.3956,39500.0],["2018-10-18",3.3521,3.4479,3.326,3.4174,128700.0],["2018-10-19",3.4217,3.474,3.4087,3.4392,159400.0],["2018-10-22",3.4522,3.5132,3.4392,3.4609,105900.0],["2018-10-23",3.4261,3.474,3.3739,3.4304,122000.0],["2018-10-24",3.4957,3.5088,3.3913,3.4,139300.0],["2018-10-25",3.4435,3.5502,3.4217,3.5306,202000.0],["2018-10-26",3.5132,3.5741,3.4522,3.5654,226200.0],["2018-10-29",3.5698,3.5698,3.3173,3.3651,150200.0],["2018-10-30",3.3913,3.4435,3.3173,3.3913,106400.0],["2018-10-31",3.3042,3.5088,3.3042,3.4609,141600.0],["2018-11-01",3.4827,3.5523,3.413,3.4261,163800.0],["2018-11-02",3.4479,3.5698,3.4087,3.5175,176500.0],["2018-11-05",3.5175,3.548,3.4466,3.4914,80200.0],["2018-11-06",3.5088,3.6002,3.4783,3.5654,131900.0],["2018-11-07",3.5915,3.6372,3.548,3.622,123700.0],["2018-11-08",3.5915,3.6133,3.5132,3.5567,77200.0],["2018-11-09",3.5219,3.5219,3.2563,3.2607,121500.0],["2018-11-12",3.2824,3.339,3.2215,3.2737,90200.0],["2018-11-13",3.2955,3.3347,3.2258,3.2824,79500.0],["2018-11-14",3.326,3.3434,3.2433,3.2998,71700.0],["2018-11-15",3.2781,3.3303,3.1954,3.2998,56200.0],["2018-11-16",3.2911,3.2955,3.2041,3.2607,102700.0],["2018-11-19",3.2345,3.2563,3.1649,3.1692,166600.0],["2018-11-20",3.1518,3.1714,2.982,3.0169,168700.0],["2018-11-21",3.0561,3.191,3.0386,3.1649,108000.0],["2018-11-23",3.1257,3.1388,3.0256,3.0473,73800.0],["2018-11-26",3.0691,3.1997,3.0648,3.1605,81900.0],["2018-11-27",3.1301,3.2258,3.1301,3.1779,70100.0],["2018-11-28",3.191,3.265,3.117,3.2128,57200.0],["2018-11-29",3.2041,3.2345,3.1214,3.1301,70800.0],["2018-11-30",3.1039,3.1449,3.0473,3.0604,120100.0],["2018-12-03",3.1867,3.2128,3.0299,3.1039,230800.0],["2018-12-04",3.1083,3.1736,2.9908,2.9995,171000.0],["2018-12-06",2.9603,2.982,2.8558,2.9037,145200.0],["2018-12-07",2.9167,2.969,2.8645,2.8645,86700.0],["2018-12-10",2.9342,2.9385,2.76,2.8558,109400.0],["2018-12-11",2.8863,2.9146,2.8384,2.8732,94800.0],["2018-12-12",2.9167,2.9564,2.8906,2.9037,58800.0],["2018-12-13",2.8654,2.8863,2.7861,2.8166,61400.0],["2018-12-14",2.7861,2.8036,2.7078,2.7252,111000.0],["2018-12-17",2.7252,2.7361,2.6294,2.673,182600.0],["2018-12-18",2.6947,2.7034,2.6294,2.6338,109500.0],["2018-12-19",2.6468,2.7121,2.5337,2.5598,231600.0],["2018-12-20",2.5293,2.5707,2.464,2.4771,192500.0],["2018-12-21",2.4596,2.6164,2.4596,2.5685,240800.0],["2018-12-24",2.5554,2.6164,2.5032,2.5032,114700.0],["2018-12-26",2.5162,2.5467,2.4379,2.5293,159200.0],["2018-12-27",2.4858,2.5075,2.4379,2.5032,111800.0],["2018-12-28",2.5249,2.5772,2.4858,2.538,186600.0],["2018-12-31",2.5467,2.5685,2.5249,2.538,162800.0],["2019-01-02",2.5119,2.5641,2.4031,2.5337,330300.0],["2019-01-03",2.5119,2.5337,2.4727,2.4988,305700.0],["2019-01-04",2.5249,2.6686,2.5075,2.6425,457000.0],["2019-01-07",2.6338,2.7208,2.6164,2.6947,184300.0],["2019-01-08",2.7078,2.8166,2.6817,2.7949,340700.0],["2019-01-09",2.8297,2.8645,2.8079,2.8297,161500.0],["2019-01-10",2.7905,2.8036,2.6991,2.7774,144100.0],["2019-01-11",2.7513,2.8079,2.7121,2.76,151600.0],["2019-01-14",2.7339,2.7905,2.7208,2.747,73900.0],["2019-01-15",2.76,2.7644,2.72,2.7426,75800.0],["2019-01-16",2.7426,2.76,2.7165,2.747,85100.0],["2019-01-17",2.7208,2.7579,2.6338,2.6468,107700.0],["2019-01-18",2.673,2.6882,2.6338,2.6512,173300.0],["2019-01-22",2.6207,2.6251,2.4248,2.4422,159700.0],["2019-01-23",2.4814,2.4858,2.4074,2.4379,212200.0],["2019-01-24",2.4379,2.4727,2.3508,2.4727,253600.0],["2019-01-25",2.4901,2.5707,2.4858,2.5249,87600.0],["2019-01-28",2.5206,2.599,2.39,2.4248,119000.0],["2019-01-29",2.4379,2.4596,2.4074,2.4118,89200.0],["2019-01-30",2.4031,2.4292,2.3508,2.3682,203500.0],["2019-01-31",2.3682,2.4074,2.3682,2.3856,118100.0],["2019-02-01",2.3769,2.4684,2.3421,2.4074,142800.0],["2019-02-04",2.5032,2.5598,2.4205,2.4422,143800.0],["2019-02-05",2.5075,2.5337,2.4466,2.4771,101600.0],["2019-02-06",2.4553,2.464,2.3987,2.4248,123000.0],["2019-02-07",2.4031,2.4118,2.316,2.3203,105800.0],["2019-02-08",2.3856,2.4858,2.329,2.4422,233400.0],["2019-02-11",2.4379,2.5206,2.4335,2.4945,98300.0],["2019-02-12",2.5075,2.5424,2.4727,2.5075,103200.0],["2019-02-13",2.5424,2.5859,2.5119,2.5467,63300.0],["2019-02-14",2.5249,2.686,2.5249,2.6512,531500.0],["2019-02-15",2.673,2.7165,2.6381,2.6555,122200.0],["2019-02-19",2.6555,2.747,2.6468,2.6991,209900.0],["2019-02-20",2.6991,2.7361,2.6904,2.7165,126200.0],["2019-02-21",2.7034,2.7165,2.6294,2.6555,90100.0],["2019-02-22",2.673,2.6926,2.6077,2.6686,153200.0],["2019-02-25",2.6599,2.6817,2.6338,2.6468,76900.0],["2019-02-26",2.6947,2.6947,2.6077,2.6077,99500.0],["2019-02-27",2.6077,2.6294,2.5598,2.612,89000.0],["2019-02-28",2.6164,2.6164,2.5293,2.5685,158200.0],["2019-03-01",2.5815,2.5968,2.4901,2.5032,93700.0],["2019-03-04",2.5032,2.5032,2.4335,2.4466,127200.0],["2019-03-05",2.4379,2.4858,2.4161,2.4509,131100.0],["2019-03-06",2.4422,2.4792,2.3795,2.4031,131500.0],["2019-03-07",2.3943,2.4031,2.3116,2.3639,157300.0],["2019-03-08",2.3508,2.3508,2.2899,2.3029,147700.0],["2019-03-11",2.316,2.3334,2.2938,2.3247,210000.0],["2019-03-12",2.3203,2.4357,2.3203,2.4074,189700.0],["2019-03-13",2.4205,2.4466,2.3769,2.3813,94500.0],["2019-03-14",2.3813,2.4553,2.3813,2.4292,88300.0],["2019-03-15",2.4379,2.5162,2.4379,2.5119,225100.0],["2019-03-18",2.5119,2.5511,2.4945,2.4988,48300.0],["2019-03-19",2.5075,2.5293,2.464,2.4858,93600.0],["2019-03-20",2.4858,2.5685,2.4771,2.5598,236300.0],["2019-03-21",2.5554,2.6686,2.5554,2.6555,84400.0],["2019-03-22",2.6251,2.6555,2.5511,2.5772,106300.0],["2019-03-25",2.5641,2.5728,2.5032,2.5337,53600.0],["2019-03-26",2.5511,2.5902,2.538,2.5641,49800.0],["2019-03-27",2.5641,2.686,2.5162,2.6686,180700.0],["2019-03-28",2.6555,2.686,2.5337,2.6164,181900.0],["2019-03-29",2.6468,2.8427,2.6468,2.7949,262200.0],["2019-04-01",2.8297,2.8776,2.8123,2.8471,108700.0],["2019-04-02",2.8993,2.9516,2.8514,2.9385,147000.0],["2019-04-03",2.969,3.1126,2.969,3.0778,221700.0],["2019-04-04",3.0735,3.191,3.0735,3.1431,254900.0],["2019-04-05",3.1605,3.3739,3.1475,3.3477,357700.0],["2019-04-08",3.3564,3.4957,3.3456,3.4609,342000.0],["2019-04-09",3.5132,3.6351,3.4,3.5741,321000.0],["2019-04-10",3.5741,3.6089,3.4,3.5785,309400.0],["2019-04-11",3.5698,3.6046,3.4783,3.5088,233300.0],["2019-04-12",3.5262,3.5915,3.3826,3.4304,178700.0],["2019-04-15",3.4217,3.474,3.3826,3.4174,135100.0],["2019-04-16",3.4304,3.4392,3.339,3.4043,165900.0],["2019-04-17",3.4174,3.5045,3.4087,3.4435,108900.0],["2019-04-18",3.4392,3.487,3.4217,3.4609,148400.0],["2019-04-22",3.4783,3.5001,3.413,3.4653,82400.0],["2019-04-23",3.5698,3.7482,3.548,3.7308,508900.0],["2019-04-24",3.7395,3.7526,3.6351,3.6525,580200.0],["2019-04-25",3.6568,3.6916,3.6133,3.6307,149000.0],["2019-04-26",3.6046,3.6176,3.4957,3.5393,150200.0],["2019-04-29",3.5393,3.6024,3.474,3.5654,132000.0],["2019-04-30",3.5436,3.5915,3.4696,3.4914,213600.0],["2019-05-01",3.5001,3.5349,3.4348,3.474,133000.0],["2019-05-02",3.4609,3.4722,3.3656,3.4174,122900.0],["2019-05-03",3.4217,3.5393,3.413,3.4827,224100.0],["2019-05-06",3.4653,3.4696,3.4087,3.4392,91900.0],["2019-05-07",3.4043,3.4609,3.3826,3.4304,226000.0],["2019-05-08",3.4435,3.4957,3.3695,3.413,64600.0],["2019-05-09",3.3826,3.4217,3.2432,3.3826,187400.0],["2019-05-10",3.3464,3.4087,3.3303,3.3564,56800.0],["2019-05-13",3.3303,3.3303,3.191,3.2128,83500.0],["2019-05-14",3.2345,3.4609,3.2215,3.4348,140000.0],["2019-05-15",3.4174,3.4348,3.3651,3.3913,65500.0],["2019-05-16",3.3913,3.4783,3.3521,3.3608,102300.0],["2019-05-17",3.3347,3.3869,3.3347,3.3564,106000.0],["2019-05-20",3.4392,3.6089,3.4392,3.474,294100.0],["2019-05-21",3.4827,3.5262,3.4653,3.4827,126000.0],["2019-05-22",3.4522,3.5946,3.4522,3.5393,732200.0],["2019-05-23",3.4,3.4392,2.8776,2.9559,799800.0],["2019-05-24",2.9864,3.2563,2.982,3.2258,438900.0],["2019-05-28",3.2258,3.3042,3.191,3.2694,349400.0],["2019-05-29",3.2258,3.2258,3.0735,3.1954,304600.0],["2019-05-30",3.1997,3.265,3.1475,3.2389,171600.0],["2019-05-31",3.1823,3.2258,3.0561,3.0735,255500.0],["2019-06-03",3.0735,3.1954,3.0517,3.1736,237500.0],["2019-06-04",3.2258,3.3303,3.1867,3.3303,273800.0],["2019-06-05",3.339,3.4392,3.3216,3.3956,222800.0],["2019-06-06",3.413,3.6002,3.413,3.474,321600.0],["2019-06-07",3.4957,3.5393,3.4261,3.4261,210200.0],["2019-06-10",3.4261,3.4914,3.3521,3.3739,167300.0],["2019-06-11",3.413,3.4653,3.3826,3.4392,206900.0],["2019-06-12",3.4,3.4,3.326,3.3739,143100.0],["2019-06-13",3.4392,3.5567,3.4217,3.5045,371800.0],["2019-06-14",3.5219,3.7091,3.4783,3.6133,397000.0],["2019-06-17",3.6655,3.8048,3.6655,3.7482,348400.0],["2019-06-18",3.7482,3.844,3.7352,3.8222,230300.0],["2019-06-19",3.8353,4.0181,3.8353,3.979,398200.0],["2019-06-20",4.0312,4.053,3.8745,3.9093,419600.0],["2019-06-21",3.8745,3.905,3.7526,3.8527,337500.0],["2019-06-24",3.8527,3.8875,3.8222,3.8571,181000.0],["2019-06-25",3.831,3.8614,3.6786,3.7613,486000.0],["2019-06-26",3.7091,3.7918,3.7091,3.7787,524700.0],["2019-06-27",3.8005,3.918,3.8005,3.8571,511300.0],["2019-06-28",3.8745,3.9485,3.844,3.9267,826000.0],["2019-07-01",3.9659,4.0573,3.9354,3.9528,727400.0],["2019-07-02",3.9572,3.9616,3.8745,3.918,336900.0],["2019-07-03",3.918,4.0225,3.9093,3.9528,366100.0],["2019-07-05",3.918,3.9964,3.918,3.9616,491700.0],["2019-07-08",3.9703,4.0269,3.918,3.9659,825800.0],["2019-07-09",3.9659,4.3773,3.9659,4.2663,1189800.0],["2019-07-10",4.2968,4.3011,4.1792,4.2097,351800.0],["2019-07-11",4.201,4.275,4.1966,4.2184,346400.0],["2019-07-12",4.201,4.2358,4.1618,4.1792,284800.0],["2019-07-15",4.1966,4.2228,4.1618,4.1749,350000.0],["2019-07-16",4.1836,4.2706,4.1618,4.1749,430400.0],["2019-07-17",4.1879,4.1923,4.0791,4.1096,266600.0],["2019-07-18",4.0834,4.1357,4.066,4.0704,212300.0],["2019-07-19",4.0704,4.1096,4.053,4.0834,239400.0],["2019-07-22",4.0965,4.1531,4.0834,4.1096,193200.0],["2019-07-23",4.1226,4.1487,4.0464,4.0573,235600.0],["2019-07-24",4.0486,4.0791,3.9746,4.0704,424800.0],["2019-07-25",4.2489,4.4709,4.2097,4.2228,879700.0],["2019-07-26",4.2228,4.4317,4.1966,4.2445,871600.0],["2019-07-29",4.2402,4.2576,4.0639,4.0704,568300.0],["2019-07-30",4.0486,4.0486,3.9659,3.9877,620500.0],["2019-07-31",4.0007,4.1226,3.9746,3.9833,885700.0],["2019-08-01",3.9616,4.1357,3.9616,3.9833,616400.0],["2019-08-02",3.9616,4.0269,3.8005,3.8092,775900.0],["2019-08-05",3.7178,3.7395,3.5219,3.5741,1019600.0],["2019-08-06",3.6089,3.8092,3.6089,3.7918,928400.0],["2019-08-07",3.8484,4.066,3.7482,3.9398,823500.0],["2019-08-08",4.0051,4.0573,3.8527,4.0312,610400.0],["2019-08-09",3.992,3.992,3.8397,3.8397,583500.0],["2019-08-12",3.8658,4.0007,3.7439,4.0007,452100.0],["2019-08-13",4.0007,4.1096,3.8963,4.0747,400800.0],["2019-08-14",4.0269,4.1226,3.9311,3.979,544900.0],["2019-08-15",3.9877,4.066,3.918,3.9877,362100.0],["2019-08-16",4.0051,4.1183,4.0051,4.0791,319000.0],["2019-08-19",4.1357,4.3229,4.1052,4.2968,323500.0],["2019-08-20",4.2968,4.3751,4.2532,4.3142,263200.0],["2019-08-21",4.3446,4.4012,4.2881,4.3185,308100.0],["2019-08-22",4.3185,4.4361,4.2619,4.3621,421800.0],["2019-08-23",4.3098,4.423,4.1966,4.2053,318800.0],["2019-08-26",4.2402,4.2571,4.1357,4.1531,319900.0],["2019-08-27",4.1705,4.2489,4.1618,4.2358,320600.0],["2019-08-28",4.2489,4.5493,4.201,4.5362,793600.0],["2019-08-29",4.6146,4.8583,4.6146,4.6363,796500.0],["2019-08-30",4.6755,4.7016,4.4883,4.5231,358000.0],["2019-09-03",4.4317,4.5057,4.3359,4.4448,446100.0],["2019-09-04",4.5101,4.6233,4.4622,4.5536,302600.0],["2019-09-05",4.571,4.6886,4.5275,4.632,372700.0],["2019-09-06",4.6059,4.7277,4.524,4.6363,382200.0],["2019-09-09",4.6233,4.6363,4.4796,4.5362,369900.0],["2019-09-10",4.5318,4.5928,4.4404,4.4927,350800.0],["2019-09-11",4.497,4.5449,4.4056,4.5231,460200.0],["2019-09-12",4.5275,4.5667,4.3686,4.5623,331400.0],["2019-09-13",4.5754,4.6494,4.5514,4.6102,224700.0],["2019-09-16",4.5884,4.7064,4.5318,4.5406,359100.0],["2019-09-17",4.5101,4.6189,4.3272,4.6146,542300.0],["2019-09-18",4.6102,4.7843,4.484,4.7321,462600.0],["2019-09-19",4.7016,4.7452,4.5623,4.6363,224600.0],["2019-09-20",4.6363,4.7539,4.6059,4.7365,795900.0],["2019-09-23",4.6929,4.7843,4.6363,4.6537,269900.0],["2019-09-24",4.6146,4.632,4.4927,4.5928,261200.0],["2019-09-25",4.5667,4.7016,4.5667,4.6712,249900.0],["2019-09-26",4.6189,4.6886,4.571,4.6799,312700.0],["2019-09-27",4.6668,4.7626,4.6146,4.6581,224100.0],["2019-09-30",4.6233,4.6537,4.4665,4.5101,403100.0],["2019-10-01",4.5536,4.6058,4.4861,4.5188,332300.0],["2019-10-02",4.4752,4.5493,4.4665,4.5188,225600.0],["2019-10-03",4.4796,4.5667,4.3664,4.5362,346900.0],["2019-10-04",4.5623,4.7887,4.5188,4.7626,637400.0],["2019-10-07",4.7452,4.8845,4.706,4.8235,657700.0],["2019-10-08",4.8148,4.8496,4.645,4.7365,336700.0],["2019-10-09",4.8018,4.8888,4.7408,4.8105,411700.0],["2019-10-10",4.8496,5.002,4.8388,4.9062,384100.0],["2019-10-11",5.002,5.1326,4.9411,5.002,376000.0],["2019-10-14",5.2501,5.3459,5.1021,5.2371,949400.0],["2019-10-15",5.2763,5.4526,5.1979,5.2632,1098300.0],["2019-10-16",5.3111,5.3459,5.2501,5.3067,576700.0],["2019-10-17",5.3503,5.3982,5.285,5.3111,667400.0],["2019-10-18",5.3242,5.3982,5.2371,5.2632,312800.0],["2019-10-21",5.3285,5.3372,5.1544,5.2414,545700.0],["2019-10-22",5.224,5.2676,5.1065,5.1674,378500.0],["2019-10-23",5.137,5.4025,5.137,5.3851,409800.0],["2019-10-24",5.3895,5.4069,5.2741,5.3851,437500.0],["2019-10-25",5.3807,5.4504,5.3503,5.4025,339000.0],["2019-10-28",5.4025,5.51,5.372,5.4025,354900.0],["2019-10-29",5.3895,5.4373,5.3111,5.3372,369700.0],["2019-10-30",5.3329,5.5636,5.285,5.5288,648800.0],["2019-10-31",5.433,5.5288,5.2414,5.4199,617600.0],["2019-11-01",5.4678,5.6942,5.4243,5.6028,733500.0],["2019-11-04",5.6028,5.6594,5.5331,5.655,697900.0],["2019-11-05",5.6768,5.7421,5.5505,5.6594,444700.0],["2019-11-06",5.6594,5.7029,5.5549,5.6681,607200.0],["2019-11-07",5.6594,5.6681,5.359,5.4199,565600.0],["2019-11-08",5.3895,5.4591,5.3285,5.4112,404600.0],["2019-11-11",5.3677,5.4548,5.3198,5.4112,161100.0],["2019-11-12",5.3895,5.5431,5.3633,5.4765,372100.0],["2019-11-13",5.4243,5.4526,5.3416,5.372,307600.0],["2019-11-14",5.372,5.5288,5.3503,5.4373,272900.0],["2019-11-15",5.4809,5.6855,5.4417,5.6245,425800.0],["2019-11-18",5.6594,5.7268,5.5723,5.6985,322600.0],["2019-11-19",5.7203,5.8074,5.5723,5.7856,338600.0],["2019-11-20",5.8074,5.9698,5.7943,5.8988,631600.0],["2019-11-21",5.9597,6.1774,5.9032,6.0773,689600.0],["2019-11-22",6.0947,6.3385,6.0947,6.2166,568700.0],["2019-11-25",6.2253,6.3298,6.0947,6.2427,411500.0],["2019-11-26",6.1948,6.3254,6.1382,6.2427,430400.0],["2019-11-27",6.2514,6.308,6.1644,6.3037,330300.0],["2019-11-29",6.2688,6.2819,6.1556,6.2471,314800.0],["2019-12-02",6.2645,6.308,6.1339,6.1774,436900.0],["2019-12-03",6.0947,6.1992,5.9293,6.1252,508100.0],["2019-12-04",6.1687,6.1818,6.0991,6.1644,383400.0],["2019-12-05",6.1774,6.308,6.1295,6.1382,475400.0],["2019-12-06",6.1513,6.2209,6.1034,6.1992,436400.0],["2019-12-09",6.1948,6.5474,6.1818,6.3994,554800.0],["2019-12-10",6.3341,6.5605,6.3254,6.4691,679800.0],["2019-12-11",6.5126,6.5126,6.3777,6.443,491500.0],["2019-12-12",6.443,6.5505,6.3515,6.3603,806200.0],["2019-12-13",6.369,6.4473,6.2688,6.4343,561100.0],["2019-12-16",6.4778,6.4996,6.3864,6.4168,443900.0],["2019-12-17",6.3994,6.4125,6.1556,6.1948,571800.0],["2019-12-18",6.2079,6.369,6.1382,6.2732,490300.0],["2019-12-19",6.2688,6.5344,6.2645,6.5039,443600.0],["2019-12-20",6.5779,6.6606,6.4212,6.4343,518700.0],["2019-12-23",6.443,6.6323,6.4256,6.6215,279100.0],["2019-12-24",6.6302,6.6693,6.4996,6.5518,153600.0],["2019-12-26",6.5953,6.7695,6.5692,6.665,277600.0],["2019-12-27",6.7042,6.7303,6.4734,6.5039,205000.0],["2019-12-30",6.456,6.5649,6.4038,6.456,518500.0],["2019-12-31",6.456,6.7804,6.443,6.739,461700.0],["2020-01-02",6.7521,6.7651,6.6302,6.6693,560700.0],["2020-01-03",6.6476,6.8043,6.5823,6.678,633500.0],["2020-01-06",6.6171,6.7042,6.5866,6.6955,427600.0],["2020-01-07",7.0786,7.2614,7.0045,7.0829,2270000.0],["2020-01-08",7.0742,7.1569,6.6693,6.7346,1277200.0],["2020-01-09",6.7346,6.7738,6.4952,6.7259,907900.0],["2020-01-10",6.7259,6.7856,6.6389,6.678,675300.0],["2020-01-13",6.6824,6.7999,6.5649,6.7259,855900.0],["2020-01-14",6.678,6.7782,6.591,6.7303,9706000.0],["2020-01-15",6.665,6.6998,6.4168,6.5344,1686600.0],["2020-01-16",6.5997,6.6171,6.4895,6.5474,530700.0],["2020-01-17",6.5866,6.5866,6.3559,6.456,878900.0],["2020-01-21",6.4909,6.665,6.4517,6.4517,873900.0],["2020-01-22",6.4691,6.6563,6.4604,6.4647,718100.0],["2020-01-23",6.4125,6.419,6.1644,6.2035,874900.0],["2020-01-24",6.1644,6.1948,5.9946,6.0686,629800.0],["2020-01-27",5.7769,5.9772,5.6637,5.9467,972800.0],["2020-01-28",5.9989,6.1121,5.9772,6.0555,576500.0],["2020-01-29",6.2035,6.2079,6.0468,6.1252,724200.0],["2020-01-30",6.0207,6.0512,5.8596,5.951,595300.0],["2020-01-31",5.877,5.9119,5.7007,5.7116,532600.0],["2020-02-03",5.7029,5.8749,5.642,5.7769,638200.0],["2020-02-04",5.7987,5.8379,5.655,5.6681,799700.0],["2020-02-05",5.4983,5.6115,5.3329,5.5679,1397500.0],["2020-02-06",5.6115,5.6898,5.3807,5.4417,871000.0],["2020-02-07",5.3938,5.5897,5.1848,5.5505,1035500.0],["2020-02-10",5.5505,5.5505,5.3677,5.4765,522400.0],["2020-02-11",5.5244,5.7247,5.5244,5.6332,601900.0],["2020-02-12",5.6332,5.7421,5.5984,5.655,702600.0],["2020-02-13",5.6419,5.6964,5.5723,5.6158,509200.0],["2020-02-14",5.6245,5.6507,5.5113,5.5897,447300.0],["2020-02-18",5.5418,5.5505,5.4069,5.4635,360100.0],["2020-02-19",5.4939,5.544,5.433,5.4809,233200.0],["2020-02-20",5.4548,5.5288,5.3982,5.3982,439200.0],["2020-02-21",5.3633,5.3633,5.1718,5.298,434000.0],["2020-02-24",5.0368,5.0717,4.8758,5.0064,600400.0],["2020-02-25",5.0325,5.0673,4.854,4.8714,592300.0],["2020-02-26",4.8845,5.0281,4.78,4.8758,364000.0],["2020-02-27",4.7321,4.9759,4.6233,4.7582,430400.0],["2020-02-28",4.5754,4.8714,4.5754,4.8409,628600.0],["2020-03-02",4.8627,4.9977,4.7147,4.9846,922900.0],["2020-03-03",4.9802,4.9977,4.7016,4.7277,688100.0],["2020-03-04",4.8235,4.8235,4.5684,4.7321,641900.0],["2020-03-05",4.5362,4.5667,4.2445,4.3185,714700.0],["2020-03-06",4.2445,4.3925,4.164,4.3055,583000.0],["2020-03-09",3.7482,3.9616,3.1823,3.2389,1261000.0],["2020-03-10",3.4435,3.5262,3.1126,3.4174,1732500.0],["2020-03-11",3.3956,3.7047,3.3608,3.4957,1050900.0],["2020-03-12",3.1562,3.4609,3.1562,3.1997,675300.0],["2020-03-13",3.4957,3.8745,3.3826,3.8658,1232400.0],["2020-03-16",3.0038,3.4217,3.0038,3.1823,794600.0],["2020-03-17",3.1388,3.3086,2.8558,3.252,796700.0],["2020-03-18",3.0169,3.1779,2.686,2.8036,1103500.0],["2020-03-19",2.7861,3.1605,2.6468,3.0778,697900.0],["2020-03-20",3.1257,3.474,3.0256,3.1562,939300.0],["2020-03-23",3.413,3.5785,3.0909,3.5436,953700.0],["2020-03-24",3.7831,3.9137,3.6438,3.8919,633900.0],["2020-03-25",3.9616,4.0747,3.5698,3.6263,796700.0],["2020-03-26",3.7613,3.7744,3.5219,3.6873,824500.0],["2020-03-27",3.5959,3.7069,3.4043,3.548,702900.0],["2020-03-30",3.8701,4.0486,3.6176,3.7831,1175900.0],["2020-03-31",3.8353,3.8484,3.6612,3.7918,921800.0],["2020-04-01",3.8092,3.8788,3.5741,3.6786,661400.0],["2020-04-02",3.7178,3.8048,3.1867,3.3434,935900.0],["2020-04-03",3.2868,3.3956,3.1388,3.1997,713700.0],["2020-04-06",3.2911,3.548,3.2911,3.4827,555400.0],["2020-04-07",3.548,3.6742,3.5175,3.5698,652600.0],["2020-04-08",3.7482,3.7482,3.5045,3.5219,675800.0],["2020-04-09",3.5132,3.6481,3.2737,3.5698,807400.0],["2020-04-13",3.6307,3.844,3.561,3.6263,530600.0],["2020-04-14",3.6438,3.7657,3.5872,3.7395,486600.0],["2020-04-15",3.6699,3.9267,3.5741,3.7874,519300.0],["2020-04-16",3.8005,3.9137,3.7352,3.8875,522000.0],["2020-04-17",3.9311,3.9703,3.8875,3.9572,526900.0],["2020-04-20",4.1096,4.1357,3.8135,4.1009,1056800.0],["2020-04-21",4.1357,4.3098,3.9311,4.0399,908100.0],["2020-04-22",4.1575,4.1575,3.9354,4.0443,479800.0],["2020-04-23",4.1183,4.1422,3.8397,3.9964,436100.0],["2020-04-24",3.9833,4.0007,3.7961,3.8701,504700.0],["2020-04-27",3.8092,4.1836,3.7744,4.1009,511800.0],["2020-04-28",4.2619,4.349,4.1487,4.2271,572600.0],["2020-04-29",4.3316,4.3534,4.0639,4.0878,652400.0],["2020-04-30",4.053,4.1966,3.9311,4.1313,505500.0],["2020-05-01",4.066,4.1553,3.8875,3.918,514100.0],["2020-05-04",3.8963,4.0094,3.8005,4.0051,382400.0],["2020-05-05",3.9833,3.9964,3.7395,3.7569,505700.0],["2020-05-06",3.7613,3.8571,3.5349,3.5436,513100.0],["2020-05-07",3.6046,3.7221,3.5698,3.6916,398000.0],["2020-05-08",3.7961,3.8222,3.6176,3.7221,303000.0],["2020-05-11",3.6351,3.6742,3.561,3.561,429900.0],["2020-05-12",3.5349,3.5436,3.3739,3.4043,427500.0],["2020-05-13",3.3956,3.4261,3.1997,3.4,446500.0],["2020-05-14",3.339,3.3673,3.1388,3.3216,533900.0],["2020-05-15",3.3173,3.3564,3.2258,3.2781,430900.0],["2020-05-18",3.3695,3.4174,3.2694,3.3782,558700.0],["2020-05-19",3.3869,3.413,3.1344,3.1475,736300.0],["2020-05-20",3.191,3.487,3.1344,3.4827,922000.0],["2020-05-21",3.5306,3.5306,3.2781,3.3956,532100.0],["2020-05-22",3.3651,3.4174,3.2041,3.4087,687100.0],["2020-05-26",3.4827,3.5262,3.3151,3.4609,766300.0],["2020-05-27",3.6263,4.0094,3.5436,3.9485,995600.0],["2020-05-28",3.844,3.8875,3.4435,3.4479,1311100.0],["2020-05-29",3.5088,3.5872,3.3956,3.5785,1607200.0],["2020-06-01",3.5698,3.6438,3.4392,3.4522,825300.0],["2020-06-02",3.4783,3.5171,3.3586,3.3695,631800.0],["2020-06-03",3.4087,3.5132,3.3477,3.487,591700.0],["2020-06-04",3.4348,3.4609,3.2824,3.3608,614700.0],["2020-06-05",3.4783,3.6655,3.4174,3.6133,766300.0],["2020-06-08",3.7178,3.9019,3.7134,3.8527,869400.0],["2020-06-09",3.7874,3.7983,3.5262,3.6916,922000.0],["2020-06-10",3.7004,3.7012,3.5567,3.561,524100.0],["2020-06-11",3.4174,3.5567,3.3303,3.3434,815600.0],["2020-06-12",3.4914,3.548,3.4261,3.5045,619300.0],["2020-06-15",3.3956,3.6351,3.3434,3.5741,763000.0],["2020-06-16",3.7004,3.7004,3.5219,3.5741,493100.0],["2020-06-17",3.548,3.548,3.3826,3.3826,389500.0],["2020-06-18",3.3564,3.5232,3.3564,3.4261,560600.0],["2020-06-19",3.4566,3.4783,3.3608,3.4261,1069000.0],["2020-06-22",3.4435,3.4435,3.3651,3.4261,459900.0],["2020-06-23",3.474,3.5045,3.4087,3.4609,421300.0],["2020-06-24",3.4217,3.4827,3.2345,3.3347,653500.0],["2020-06-25",3.3608,3.4435,3.3042,3.4087,422800.0],["2020-06-26",3.3695,3.3934,3.191,3.2041,1471100.0],["2020-06-29",3.2476,3.4566,3.2171,3.4043,531800.0],["2020-06-30",3.3782,3.4,3.2933,3.3695,606100.0],["2020-07-01",3.3695,3.5001,3.3695,3.474,518200.0],["2020-07-02",3.5219,3.5219,3.191,3.1997,742400.0],["2020-07-06",3.2607,3.3782,3.2607,3.3739,594400.0],["2020-07-07",3.3129,3.3869,3.2563,3.2737,387700.0],["2020-07-08",3.2345,3.3434,3.2345,3.2955,377900.0],["2020-07-09",3.2911,3.2911,3.1431,3.1605,423100.0],["2020-07-10",3.1475,3.363,3.1431,3.339,492300.0],["2020-07-13",3.3739,3.3739,3.178,3.2128,515100.0],["2020-07-14",3.2128,3.2955,3.1823,3.2563,242700.0],["2020-07-15",3.3477,3.4392,3.3173,3.4087,504400.0],["2020-07-16",3.3564,3.3739,3.2868,3.3216,264900.0],["2020-07-17",3.326,3.4566,3.326,3.339,347700.0],["2020-07-20",3.3695,3.3826,3.2781,3.2955,301400.0],["2020-07-21",3.3434,3.4653,3.3434,3.3956,379300.0],["2020-07-22",3.3608,3.4217,3.3129,3.4043,358800.0],["2020-07-23",3.3956,3.5959,3.3782,3.561,448400.0],["2020-07-24",3.5262,3.5698,3.4783,3.5306,480300.0],["2020-07-27",3.5306,3.6721,3.5267,3.6176,410600.0],["2020-07-28",3.6133,3.844,3.6133,3.7961,549100.0],["2020-07-29",3.8135,3.9093,3.7395,3.8658,531500.0],["2020-07-30",3.8222,3.8222,3.7004,3.7657,479300.0],["2020-07-31",3.77,3.8266,3.6416,3.7178,413200.0],["2020-08-03",3.7395,3.9616,3.7221,3.8963,840400.0],["2020-08-04",3.7265,4.0356,3.7265,3.9267,650300.0],["2020-08-05",3.9964,3.9964,3.8353,3.9093,435000.0],["2020-08-06",3.9006,4.0212,3.8222,3.8875,372900.0],["2020-08-07",3.8788,3.918,3.8179,3.8527,307000.0],["2020-08-10",3.8745,4.0094,3.8266,3.8484,434200.0],["2020-08-11",3.9137,3.9964,3.8571,3.8701,662800.0],["2020-08-12",3.9224,3.979,3.8875,3.9137,463800.0],["2020-08-13",3.9224,3.9703,3.8658,3.9224,650400.0],["2020-08-14",3.8788,4.0399,3.8484,4.0356,659700.0],["2020-08-17",4.0356,4.0486,3.9202,3.9703,546600.0],["2020-08-18",3.9746,3.9746,3.8005,3.831,511300.0],["2020-08-19",3.831,3.8658,3.7178,3.7178,347300.0],["2020-08-20",3.7047,3.7918,3.5523,3.7482,500900.0],["2020-08-21",3.7091,3.8048,3.7004,3.7439,516600.0],["2020-08-24",3.7918,3.8179,3.733,3.8048,273200.0],["2020-08-25",3.8701,3.9746,3.8593,3.8919,565400.0],["2020-08-26",3.8919,3.9093,3.6525,3.6612,514900.0],["2020-08-27",3.6786,3.6829,3.5132,3.5175,476400.0],["2020-08-28",3.5262,3.7352,3.5262,3.7004,371400.0],["2020-08-31",3.7091,3.7613,3.6612,3.6742,638000.0],["2020-09-01",3.6568,3.6873,3.5393,3.5828,399700.0],["2020-09-02",3.5698,3.5828,3.487,3.5436,369500.0],["2020-09-03",3.5306,3.5872,3.4696,3.4914,315900.0],["2020-09-04",3.5045,3.5349,3.3434,3.4653,378100.0],["2020-09-08",3.4304,3.5872,3.4217,3.5523,426300.0],["2020-09-09",3.5828,3.7221,3.5828,3.6394,299200.0],["2020-09-10",3.6655,3.7091,3.6329,3.6786,426600.0],["2020-09-11",3.7308,3.979,3.7047,3.8614,620000.0],["2020-09-14",3.9006,3.9267,3.7265,3.9093,616000.0],["2020-09-15",3.9267,3.9964,3.8701,3.8745,293900.0],["2020-09-16",3.8614,3.8875,3.7657,3.8266,525200.0],["2020-09-17",3.7831,3.8875,3.7765,3.8092,380500.0],["2020-09-18",3.8222,3.8249,3.6916,3.7004,1775000.0],["2020-09-21",3.6046,3.6394,3.474,3.5132,497300.0],["2020-09-22",3.5262,3.5306,3.4304,3.4566,469000.0],["2020-09-23",3.4392,3.5045,3.3564,3.3826,535400.0],["2020-09-24",3.3434,3.4043,3.2694,3.2737,339300.0],["2020-09-25",3.2694,3.3739,3.252,3.3086,368000.0],["2020-09-28",3.3434,3.4217,3.3434,3.3739,272700.0],["2020-09-29",3.3739,3.3869,3.2781,3.3564,339100.0],["2020-09-30",3.3826,3.5654,3.3826,3.487,654500.0],["2020-10-01",3.5219,3.5654,3.4522,3.561,295300.0],["2020-10-02",3.5045,3.6938,3.5045,3.6655,312200.0],["2020-10-05",3.7091,3.8484,3.6873,3.7787,335400.0],["2020-10-06",3.8266,3.8658,3.6655,3.6699,340800.0],["2020-10-07",3.6742,3.7091,3.548,3.622,381200.0],["2020-10-08",3.6612,3.8353,3.6612,3.8135,188300.0],["2020-10-09",3.844,3.8658,3.7482,3.8179,283200.0],["2020-10-12",3.9877,4.0486,3.8484,4.0138,703100.0],["2020-10-13",4.0225,4.0225,3.8745,3.9267,442400.0],["2020-10-14",3.9616,4.1226,3.9398,3.9833,383200.0],["2020-10-15",3.9137,4.0094,3.844,4.0051,291200.0],["2020-10-16",3.9964,4.1009,3.9616,4.0225,313600.0],["2020-10-19",4.0138,4.0138,3.8963,3.905,254700.0],["2020-10-20",3.9224,3.9311,3.8745,3.9093,255300.0],["2020-10-21",3.9093,3.918,3.7939,3.8179,228600.0],["2020-10-22",3.8222,3.8919,3.7657,3.8788,250700.0],["2020-10-23",3.9006,3.9006,3.7939,3.8222,234300.0],["2020-10-26",3.7961,3.831,3.7091,3.7918,338600.0],["2020-10-27",3.8963,3.979,3.8353,3.8353,362500.0],["2020-10-28",3.7482,3.7892,3.5959,3.6046,467500.0],["2020-10-29",3.5785,3.6895,3.4435,3.6742,449100.0],["2020-10-30",3.6916,3.6916,3.474,3.5698,472000.0],["2020-11-02",3.474,3.6163,3.4,3.4783,431500.0],["2020-11-03",3.5045,3.6002,3.4392,3.4696,407100.0],["2020-11-04",3.4435,3.6307,3.4261,3.5262,421500.0],["2020-11-05",3.561,3.6416,3.5088,3.622,393400.0],["2020-11-06",3.6263,3.7025,3.5045,3.5219,268300.0],["2020-11-09",3.7482,3.9616,3.6742,3.8745,568300.0],["2020-11-10",3.918,4.1096,3.8745,4.0922,576600.0],["2020-11-11",4.1052,4.1052,3.918,4.0486,412100.0],["2020-11-12",3.9833,3.9833,3.8005,3.831,468000.0],["2020-11-13",3.8614,3.9703,3.8353,3.9398,294600.0],["2020-11-16",4.0312,4.0878,4.0007,4.0573,403500.0],["2020-11-17",4.0269,4.0965,3.979,4.0747,337300.0],["2020-11-18",4.1009,4.2445,4.0269,4.0878,537700.0],["2020-11-19",4.1139,4.214,4.0312,4.1836,440300.0],["2020-11-20",4.1531,4.3011,4.14,4.2968,444000.0],["2020-11-23",4.3316,4.6799,4.3316,4.6363,540300.0],["2020-11-24",4.7365,4.7539,4.5057,4.5667,604900.0],["2020-11-25",4.571,4.7386,4.5362,4.7016,482300.0],["2020-11-27",4.9585,4.9802,4.7887,4.9062,642400.0],["2020-11-30",4.8758,4.8845,4.6929,4.7582,1278500.0],["2020-12-01",4.8583,4.8583,4.558,4.5754,605700.0],["2020-12-02",4.5667,4.6799,4.484,4.6015,377700.0],["2020-12-03",4.6146,4.7452,4.5841,4.7016,281000.0],["2020-12-04",4.7887,5.0151,4.7626,5.0107,456900.0],["2020-12-07",5.0107,5.0717,4.8583,5.0194,416400.0],["2020-12-08",4.9933,5.1152,4.9689,5.076,306600.0],["2020-12-09",5.1631,5.1674,5.0333,5.0717,515000.0],["2020-12-10",5.0804,5.3372,5.0717,5.3198,353700.0],["2020-12-11",5.3154,5.3242,5.1108,5.2589,440900.0],["2020-12-14",5.3024,5.3024,4.9933,5.0455,680100.0],["2020-12-15",5.0499,5.0891,4.9411,5.0325,548200.0],["2020-12-16",5.0542,5.0542,4.9236,4.9585,262200.0],["2020-12-17",4.9759,5.0499,4.8453,4.9846,352300.0],["2020-12-18",4.9672,5.0542,4.8453,4.9149,1027000.0],["2020-12-21",4.8235,4.8975,4.6668,4.8975,440100.0],["2020-12-22",4.9236,4.9715,4.8496,4.8845,408000.0],["2020-12-23",4.9193,5.1326,4.9062,5.0586,357500.0],["2020-12-24",5.0978,5.1718,5.0172,5.1283,169500.0],["2020-12-28",5.1805,5.2327,5.0978,5.1631,316500.0],["2020-12-29",5.1979,5.1979,4.9746,5.076,340700.0],["2020-12-30",5.0978,5.2284,5.0978,5.224,427500.0],["2020-12-31",5.2676,5.3372,5.211,5.3067,314500.0],["2021-01-04",5.3503,5.5854,5.3242,5.5766,453000.0],["2021-01-05",5.7682,5.8596,5.6202,5.6376,648900.0],["2021-01-06",5.7072,6.0947,5.6115,6.0599,1041400.0],["2021-01-07",6.0947,6.4386,6.0207,6.3559,587600.0],["2021-01-08",6.3603,6.4299,6.1469,6.2819,444800.0],["2021-01-11",6.1818,6.3211,5.938,6.3167,448300.0],["2021-01-12",6.3603,6.4865,6.2732,6.3603,527800.0],["2021-01-13",6.3472,6.3559,5.9423,5.9728,736600.0],["2021-01-14",5.877,6.0816,5.877,6.0207,513000.0],["2021-01-15",5.9206,5.9728,5.7421,5.9119,378200.0],["2021-01-19",5.877,5.9423,5.6376,5.8335,576100.0],["2021-01-20",5.9075,5.9119,5.7203,5.7856,446100.0],["2021-01-21",5.7247,5.7856,5.5201,5.5505,433200.0],["2021-01-22",5.4548,5.5157,5.3163,5.5157,679400.0],["2021-01-25",5.4025,5.4025,4.9628,5.1631,1125500.0],["2021-01-26",5.3372,5.3372,4.9802,4.9846,510100.0],["2021-01-27",4.9411,4.9977,4.7103,4.7974,935000.0],["2021-01-28",4.8845,5.0238,4.8148,4.8627,491800.0],["2021-01-29",5.0455,5.238,4.9672,5.0455,987000.0],["2021-02-01",5.1065,5.2806,5.0455,5.2153,645100.0],["2021-02-02",5.5592,5.7421,5.4809,5.7247,1280700.0],["2021-02-03",5.7247,5.8466,5.5854,5.716,706600.0],["2021-02-04",5.6681,5.7795,5.6202,5.6855,726700.0],["2021-02-05",5.7638,5.9467,5.729,5.8553,558100.0],["2021-02-08",5.8901,6.012,5.8466,5.9815,663400.0],["2021-02-09",6.0033,6.1905,5.8905,6.0512,588800.0],["2021-02-10",5.9902,6.2079,5.9075,6.025,450400.0],["2021-02-11",6.0599,6.0599,5.7943,5.951,480600.0],["2021-02-12",5.9467,6.2275,5.8866,6.1687,520300.0],["2021-02-16",6.2253,6.3994,6.0033,6.0686,795300.0],["2021-02-17",6.0729,6.2209,5.9859,6.0729,616900.0],["2021-02-18",5.9728,6.0468,5.7072,5.7987,952700.0],["2021-02-19",5.8117,5.9554,5.7726,5.8466,643400.0],["2021-02-22",5.8553,6.0425,5.7638,5.7682,591300.0],["2021-02-23",5.7247,5.8335,5.5549,5.7029,529600.0],["2021-02-24",5.7203,5.8531,5.6942,5.7464,611000.0],["2021-02-25",5.7725,5.8596,5.6415,5.6985,536000.0],["2021-02-26",5.6245,5.6537,5.3982,5.4199,840000.0],["2021-03-01",5.4896,5.6332,5.4852,5.5723,689800.0],["2021-03-02",5.5766,5.7856,5.5549,5.6724,1311600.0],["2021-03-03",5.6811,5.8466,5.6507,5.7464,1597300.0],["2021-03-04",5.6985,5.7595,5.4199,5.433,643400.0],["2021-03-05",5.4939,5.6594,5.3024,5.655,693100.0],["2021-03-08",5.7464,6.0033,5.7116,5.9336,768600.0],["2021-03-09",5.9772,6.0338,5.6724,5.7726,1670000.0],["2021-03-10",5.6768,6.0729,5.6768,6.0033,1101900.0],["2021-03-11",6.012,6.1034,5.8727,6.0076,652700.0],["2021-03-12",6.0338,6.2166,5.8596,6.1774,625900.0],["2021-03-15",6.1034,6.3124,6.0425,6.3124,648300.0],["2021-03-16",6.3124,6.3124,5.9902,6.012,438800.0],["2021-03-17",5.9902,6.1165,5.8466,6.0947,363600.0],["2021-03-18",6.086,6.1739,5.8857,5.8857,353400.0],["2021-03-19",5.9075,6.0512,5.716,5.9641,1114300.0],["2021-03-22",6.0033,6.0033,5.7421,5.8074,488500.0],["2021-03-23",5.6898,5.8074,5.5331,5.5331,298800.0],["2021-03-24",5.6071,5.7638,5.5723,5.581,300300.0],["2021-03-25",5.5201,5.729,5.4591,5.6768,366500.0],["2021-03-26",5.8466,6.0512,5.7682,5.9815,449800.0],["2021-03-29",5.8944,5.9641,5.581,5.5854,706300.0],["2021-03-30",5.5984,5.8204,5.5505,5.7551,522200.0],["2021-03-31",5.7551,5.7682,5.6071,5.716,464700.0],["2021-04-01",5.6898,5.7203,5.5723,5.6855,354200.0],["2021-04-05",5.729,5.7682,5.6028,5.6985,323300.0],["2021-04-06",5.716,5.8161,5.6332,5.6594,349200.0],["2021-04-07",5.655,5.8496,5.6289,5.7072,509500.0],["2021-04-08",5.7247,5.7247,5.6028,5.6332,244000.0],["2021-04-09",5.6245,5.6811,5.5244,5.5984,452800.0],["2021-04-12",5.5984,5.6507,5.4504,5.4504,353800.0],["2021-04-13",5.4417,5.5592,5.3873,5.4852,281300.0],["2021-04-14",5.5157,5.7203,5.5157,5.6376,564000.0],["2021-04-15",5.6942,5.7072,5.5026,5.5766,212200.0],["2021-04-16",5.6332,5.6463,5.4765,5.6158,231600.0],["2021-04-19",5.6289,5.7682,5.6115,5.7638,243700.0],["2021-04-20",5.8204,5.9271,5.655,5.7769,453800.0],["2021-04-21",5.7943,6.0294,5.7072,6.0076,314300.0],["2021-04-22",6.025,6.025,5.729,5.7421,227000.0],["2021-04-23",5.7377,5.803,5.6811,5.6985,438000.0],["2021-04-26",5.7508,5.8183,5.6811,5.7682,338800.0],["2021-04-27",5.7813,5.8553,5.6724,5.6898,445800.0],["2021-04-28",5.7247,5.9902,5.7029,5.9206,366000.0],["2021-04-29",5.9641,6.025,5.8596,5.8727,224800.0],["2021-04-30",5.7682,5.877,5.7247,5.7856,353200.0],["2021-05-03",5.877,6.1774,5.8596,6.0947,474100.0],["2021-05-04",6.0903,6.1687,5.8291,5.8509,214100.0],["2021-05-05",5.9031,5.9946,5.8422,5.9336,173900.0],["2021-05-06",5.9293,5.9728,5.8291,5.9728,205600.0],["2021-05-07",5.951,6.1513,5.9031,6.0468,280000.0],["2021-05-10",6.086,6.2166,6.0599,6.0642,431900.0],["2021-05-11",5.9206,6.086,5.9206,6.0381,283200.0],["2021-05-12",6.0642,6.1818,5.9641,6.1078,344500.0],["2021-05-13",6.025,6.308,6.025,6.2471,262700.0],["2021-05-14",6.2688,6.6084,6.2601,6.5431,522300.0],["2021-05-17",6.5736,6.7303,6.4909,6.6693,328500.0],["2021-05-18",6.7042,6.7129,6.5083,6.517,225800.0],["2021-05-19",6.2732,6.4647,5.6332,6.4081,726200.0],["2021-05-20",6.1644,6.3864,5.9946,6.3559,435300.0],["2021-05-21",6.4473,6.5866,6.4038,6.5257,279100.0],["2021-05-24",6.5692,6.5801,6.4168,6.5692,345000.0],["2021-05-25",6.5387,6.6345,6.2906,6.295,469900.0],["2021-05-26",6.2819,6.3385,6.1861,6.2209,429300.0],["2021-05-27",6.2775,6.2819,5.9989,6.1818,442500.0],["2021-05-28",6.16,6.2166,6.0294,6.1861,353000.0],["2021-06-01",6.2906,6.3037,6.1948,6.2819,336400.0],["2021-06-02",6.3124,6.3124,6.1339,6.2166,342200.0],["2021-06-03",6.1513,6.2963,6.1021,6.234,382000.0],["2021-06-04",6.2906,6.2906,6.1469,6.1731,258400.0],["2021-06-07",6.1861,6.3711,6.1687,6.3385,409700.0],["2021-06-08",6.3124,6.3254,6.2253,6.308,378800.0],["2021-06-09",6.3167,6.3559,6.2079,6.2297,289100.0],["2021-06-10",6.308,6.3646,6.2253,6.2645,158300.0],["2021-06-11",6.3254,6.4517,6.3167,6.4038,289800.0],["2021-06-14",6.4473,6.4952,6.3211,6.369,271800.0],["2021-06-15",6.3907,6.4582,6.2601,6.4212,302700.0],["2021-06-16",6.3864,6.6215,6.3211,6.6127,296200.0],["2021-06-17",6.5866,6.6432,6.2471,6.3646,331900.0],["2021-06-18",6.3037,6.3951,6.2035,6.2079,604200.0],["2021-06-21",6.2688,6.4277,6.2688,6.369,490000.0],["2021-06-22",6.3298,6.3733,6.1535,6.3385,239500.0],["2021-06-23",6.3951,6.5431,6.3124,6.3385,545100.0],["2021-06-24",6.369,6.4125,6.2819,6.4125,408000.0],["2021-06-25",6.4778,6.604,6.3951,6.5649,1495300.0],["2021-06-28",6.604,6.8261,6.2079,6.2732,429900.0],["2021-06-29",6.3537,6.3537,6.1513,6.2079,222700.0],["2021-06-30",6.1861,6.2471,6.1426,6.1469,247300.0],["2021-07-01",6.2558,6.2558,6.0599,6.1034,295700.0],["2021-07-02",6.1121,6.1121,5.8901,5.9859,355000.0],["2021-07-06",6.0076,6.0076,5.7225,5.7595,480000.0],["2021-07-07",5.7247,5.766,5.5549,5.655,428800.0],["2021-07-08",5.5375,5.6071,5.4417,5.5331,333400.0],["2021-07-09",5.6158,5.6202,5.4983,5.5723,295000.0],["2021-07-12",5.5854,5.7029,5.4852,5.6768,293400.0],["2021-07-13",5.6811,5.6942,5.4352,5.4417,322300.0],["2021-07-14",5.5113,5.7334,5.4839,5.6724,538400.0],["2021-07-15",5.6332,5.7116,5.5462,5.6376,359600.0],["2021-07-16",5.6681,5.6681,5.3638,5.4243,295800.0],["2021-07-19",5.3677,5.3677,5.0804,5.1239,434000.0],["2021-07-20",5.1239,5.2501,5.0368,5.1718,289900.0],["2021-07-21",5.2763,5.4286,5.2719,5.3807,212700.0],["2021-07-22",5.3503,5.372,5.1983,5.2545,195000.0],["2021-07-23",5.298,5.298,5.1718,5.2545,230800.0],["2021-07-26",5.2763,5.433,5.2763,5.3677,153500.0],["2021-07-27",5.3459,5.3459,5.1718,5.2676,232000.0],["2021-07-28",5.2893,5.3764,5.211,5.2937,141100.0],["2021-07-29",5.3285,5.3807,5.3024,5.3242,117200.0],["2021-07-30",5.3111,5.3546,5.2327,5.2676,143300.0],["2021-08-02",5.6855,5.9119,5.5462,5.6811,825800.0],["2021-08-03",5.6811,5.7464,5.5288,5.7421,510400.0],["2021-08-04",5.6637,5.9632,5.6158,5.7029,528600.0],["2021-08-05",5.6942,5.7921,5.6137,5.7029,514700.0],["2021-08-06",5.75,5.9244,5.6888,5.8726,432500.0],["2021-08-09",5.7972,5.8325,5.5332,5.5427,390200.0],["2021-08-10",5.5426,5.7689,5.5191,5.7359,265300.0],["2021-08-11",5.7547,5.8679,5.6416,5.8584,256200.0],["2021-08-12",5.882,5.882,5.6911,5.7547,237200.0],["2021-08-13",5.7877,5.7924,5.6463,5.684,268200.0],["2021-08-16",5.5945,5.717,5.5474,5.6086,253400.0],["2021-08-17",5.5804,5.6793,5.5615,5.6416,310900.0],["2021-08-18",5.5898,5.6416,5.4908,5.5097,482000.0],["2021-08-19",5.4295,5.5092,5.3871,5.5002,486000.0],["2021-08-20",5.5049,5.5898,5.4154,5.5521,414000.0],["2021-08-23",5.5851,5.7995,5.5756,5.7783,349200.0],["2021-08-24",5.8396,6.0093,5.8066,5.9433,338500.0],["2021-08-25",5.9715,6.047,5.9197,5.981,280400.0],["2021-08-26",5.981,6.0517,5.9197,5.9433,180200.0],["2021-08-27",6.0799,6.3345,6.0752,6.2638,401100.0],["2021-08-30",6.2261,6.2826,6.0799,6.1082,227900.0],["2021-08-31",6.0705,6.2779,6.0705,6.2308,215900.0],["2021-09-01",6.2873,6.3674,6.2336,6.3533,202900.0],["2021-09-02",6.3816,6.523,6.3674,6.391,353700.0],["2021-09-03",6.4381,6.4664,6.2873,6.391,213300.0],["2021-09-07",6.4004,6.5041,6.2025,6.2261,338100.0],["2021-09-08",6.1978,6.292,5.9668,6.0093,300500.0],["2021-09-09",6.0045,6.2261,5.8679,6.0658,337900.0],["2021-09-10",6.1601,6.1601,5.9056,5.9244,260400.0],["2021-09-13",5.9857,6.0705,5.9197,5.9527,312600.0],["2021-09-14",5.915,5.9433,5.472,5.5097,1000600.0],["2021-09-15",5.5285,5.6793,5.4531,5.6133,564600.0],["2021-09-16",5.6416,5.6416,5.4908,5.5144,244700.0],["2021-09-17",5.5426,5.6228,5.4013,5.4013,881100.0],["2021-09-20",5.3258,5.3659,5.1939,5.3541,500300.0],["2021-09-21",5.406,5.6039,5.3895,5.5002,592900.0],["2021-09-22",5.5851,5.7076,5.5709,5.6039,352600.0],["2021-09-23",5.6511,5.7924,5.6511,5.7689,217300.0],["2021-09-24",5.7689,5.9244,5.7642,5.8113,289000.0],["2021-09-27",5.8914,6.0092,5.8584,5.9197,648800.0],["2021-09-28",5.9621,6.0328,5.7689,5.8679,413700.0],["2021-09-29",5.9244,5.9244,5.8099,5.8302,154200.0],["2021-09-30",5.8631,5.9244,5.783,5.849,264300.0],["2021-10-01",5.8679,6.014,5.8254,6.014,450400.0],["2021-10-04",6.0328,6.1789,5.981,6.0328,395300.0],["2021-10-05",6.0611,6.2355,6.047,6.1177,320700.0],["2021-10-06",6.0187,6.054,5.8443,5.9715,253400.0],["2021-10-07",5.9904,6.0347,5.915,5.9715,319600.0],["2021-10-08",6.0422,6.1082,5.9715,5.981,227100.0],["2021-10-11",6.0517,6.1695,6.014,6.0281,214400.0],["2021-10-12",6.0375,6.1177,5.9715,6.0187,302100.0],["2021-10-13",5.981,6.014,5.8301,5.9621,274300.0],["2021-10-14",6.0517,6.0517,5.8113,5.8349,297500.0],["2021-10-15",5.9527,6.0276,5.8867,5.8867,262400.0],["2021-10-18",5.9433,6.0092,5.8914,5.9668,244300.0],["2021-10-19",5.9904,6.0564,5.9244,6.047,259400.0],["2021-10-20",6.0564,6.1271,5.9621,6.0375,322400.0],["2021-10-21",6.0375,6.0375,5.8514,5.8867,311400.0],["2021-10-22",5.8914,5.9386,5.684,5.7359,279700.0],["2021-10-25",5.7783,6.0234,5.7783,5.8867,445800.0],["2021-10-26",5.8679,5.9103,5.6275,5.6416,321600.0],["2021-10-27",5.6086,5.6346,5.4201,5.4861,373500.0],["2021-10-28",5.4955,5.6322,5.4908,5.6086,295400.0],["2021-10-29",5.5945,5.8584,5.5898,5.7123,411600.0],["2021-11-01",5.75,5.915,5.7029,5.8679,467800.0],["2021-11-02",5.8867,5.8867,5.6793,5.8396,443000.0],["2021-11-03",6.1129,6.5701,6.0092,6.4052,844000.0],["2021-11-04",6.4664,6.7304,6.2779,6.2826,402400.0],["2021-11-05",6.2826,6.3109,6.0234,6.0375,353400.0],["2021-11-08",6.0422,6.2119,6.014,6.047,577700.0],["2021-11-09",6.0422,6.2213,6.0422,6.1931,225800.0],["2021-11-10",6.1271,6.1412,5.9244,5.9621,345900.0],["2021-11-11",5.9715,6.2638,5.9621,6.2543,298400.0],["2021-11-12",6.2166,6.2402,6.0611,6.1082,267100.0],["2021-11-15",6.1601,6.2213,6.0375,6.1931,316600.0],["2021-11-16",6.1648,6.1836,6.0281,6.0611,320700.0],["2021-11-17",6.0705,6.1224,5.9904,6.1177,332600.0],["2021-11-18",6.0894,6.1412,5.9715,6.0375,356600.0],["2021-11-19",5.9386,6.0281,5.849,5.9763,361200.0],["2021-11-22",5.9998,6.1695,5.948,6.0422,367000.0],["2021-11-23",6.1271,6.2496,6.0286,6.1459,367400.0],["2021-11-24",6.1318,6.1978,6.0658,6.1601,185700.0],["2021-11-26",5.9103,5.948,5.717,5.8961,340900.0],["2021-11-29",6.0187,6.0234,5.8773,5.8914,479500.0],["2021-11-30",5.816,5.8754,5.6086,5.8019,966300.0],["2021-12-01",5.9904,5.9904,5.6463,5.6699,468900.0],["2021-12-02",5.6888,5.9244,5.6746,5.8773,274200.0],["2021-12-03",5.9197,5.9287,5.6793,5.7359,303600.0],["2021-12-06",5.816,5.8349,5.7076,5.7359,587100.0],["2021-12-07",5.816,5.9197,5.75,5.8207,404600.0],["2021-12-08",5.849,6.07,5.8127,6.0564,374400.0],["2021-12-09",5.9904,6.0093,5.8207,5.9951,347300.0],["2021-12-10",6.0705,6.1082,5.9763,6.014,259900.0],["2021-12-13",5.9998,6.259,5.9008,5.9433,395800.0],["2021-12-14",5.948,5.9951,5.7877,5.8113,226700.0],["2021-12-15",5.8302,5.9197,5.6534,5.915,439100.0],["2021-12-16",5.9904,6.0705,5.8443,5.9197,428000.0],["2021-12-17",5.8961,5.948,5.7972,5.915,1035900.0],["2021-12-20",5.8207,5.8207,5.6369,5.783,393900.0],["2021-12-21",5.8537,5.9857,5.849,5.9008,222300.0],["2021-12-22",5.9244,6.0941,5.8443,6.0941,288800.0],["2021-12-23",6.1177,6.1177,5.9574,5.9668,163700.0],["2021-12-27",5.9668,6.014,5.8584,5.9904,162900.0],["2021-12-28",5.9998,6.0799,5.9433,6.0093,147200.0],["2021-12-29",6.0234,6.0941,5.9574,6.0422,142100.0],["2021-12-30",6.0517,6.1365,5.9763,5.9763,226200.0],["2021-12-31",5.9668,6.0187,5.9197,5.981,162000.0],["2022-01-03",6.0281,6.3156,5.9857,6.1601,325500.0],["2022-01-04",6.3627,6.5324,6.3297,6.3769,614600.0],["2022-01-05",6.4287,6.6172,6.3957,6.4146,484900.0],["2022-01-06",6.4853,6.5513,6.292,6.3439,403100.0],["2022-01-07",6.3439,6.555,6.3439,6.5371,463100.0],["2022-01-10",6.5984,6.6455,6.3674,6.4759,555600.0],["2022-01-11",6.5136,6.7492,6.4429,6.7256,788900.0],["2022-01-12",6.7869,6.8529,6.6172,6.7398,531000.0],["2022-01-13",6.7651,6.8411,6.6638,6.7753,548600.0],["2022-01-14",6.7499,6.8234,6.6739,6.8107,255700.0],["2022-01-18",6.7955,6.8918,6.5624,6.6131,492800.0],["2022-01-19",6.6182,6.6182,6.3496,6.3648,489600.0],["2022-01-20",6.3648,6.3851,6.0658,6.0911,579800.0],["2022-01-21",6.0303,6.1469,5.8479,5.853,522500.0],["2022-01-24",5.7618,5.8226,5.4577,5.7922,602900.0],["2022-01-25",5.7364,6.1773,5.6705,6.1469,527600.0],["2022-01-26",6.2178,6.2685,5.8732,5.9391,390100.0],["2022-01-27",6.0911,6.1824,6.0101,6.1368,431600.0],["2022-01-28",6.081,6.1621,5.8884,6.1013,278800.0],["2022-01-31",6.081,6.1063,5.9138,6.0253,435400.0],["2022-02-01",6.0151,6.1773,6.0126,6.1469,411900.0],["2022-02-02",6.1824,6.2989,6.1393,6.1672,400100.0],["2022-02-03",6.0759,6.2482,5.9361,6.1773,448400.0],["2022-02-04",6.1976,6.3749,6.0937,6.2938,618100.0],["2022-02-07",6.2533,6.5016,6.0506,6.4915,584700.0],["2022-02-08",6.4763,6.5168,6.2178,6.2786,417900.0],["2022-02-09",6.309,6.3648,6.233,6.309,390400.0],["2022-02-10",6.2837,6.4408,6.2634,6.304,298300.0],["2022-02-11",6.3293,6.4915,6.2938,6.4104,234500.0],["2022-02-14",6.3699,6.3952,6.2675,6.3648,329300.0],["2022-02-15",6.2736,6.3851,6.2736,6.3547,296300.0],["2022-02-16",6.4155,6.5381,6.3851,6.4915,258400.0],["2022-02-17",6.4712,6.6232,6.4256,6.4509,305700.0],["2022-02-18",6.4003,6.4535,6.3344,6.3749,280200.0],["2022-02-22",6.5117,6.5371,6.3648,6.4256,503400.0],["2022-02-23",6.4611,6.603,6.4611,6.5523,303000.0],["2022-02-24",6.6638,6.6739,6.5371,6.6688,455100.0],["2022-02-25",6.6891,6.8766,6.6435,6.8462,299400.0],["2022-02-28",6.8665,7.1193,6.8462,6.983,490600.0],["2022-03-01",7.0084,7.13,6.907,7.0894,398200.0],["2022-03-02",7.1503,7.282,7.0413,7.2364,524200.0],["2022-03-03",7.2111,7.3226,7.1097,7.1655,283900.0],["2022-03-04",7.1604,7.2769,7.0489,7.2415,861100.0],["2022-03-07",7.3226,7.6063,7.2263,7.3276,841500.0],["2022-03-08",7.3834,7.4442,7.0894,7.2567,652100.0],["2022-03-09",7.2161,7.2161,7.0058,7.0641,418800.0],["2022-03-10",6.9729,7.2161,6.9678,7.1908,357400.0],["2022-03-11",7.0945,7.2719,7.0337,7.0844,312300.0],["2022-03-14",7.0134,7.0236,6.7449,6.7854,336200.0],["2022-03-15",6.6283,6.6992,6.4611,6.5928,521300.0],["2022-03-16",6.6131,6.8665,6.603,6.8614,375300.0],["2022-03-17",6.9374,7.0413,6.8563,7.0033,284000.0],["2022-03-18",6.9628,7.0084,6.7297,6.9121,877500.0],["2022-03-21",7.0236,7.0894,6.9526,7.059,478600.0],["2022-03-22",7.0894,7.1756,6.8107,6.8614,567700.0],["2022-03-23",6.9273,6.9881,6.8285,6.9476,285600.0],["2022-03-24",6.9577,7.1351,6.907,7.1046,347500.0],["2022-03-25",7.1857,7.6114,7.1807,7.5303,847200.0],["2022-03-28",7.4492,7.4999,7.3226,7.4239,567600.0],["2022-03-29",7.2921,7.2921,7.0134,7.1503,933600.0],["2022-03-30",7.2009,7.3479,7.1553,7.2009,381800.0],["2022-03-31",7.1604,7.4239,7.1604,7.3428,702100.0],["2022-04-01",7.3986,7.5759,7.3884,7.4695,561700.0],["2022-04-04",7.5911,7.5962,7.2009,7.2769,550900.0],["2022-04-05",7.2617,7.5911,7.2465,7.4847,726500.0],["2022-04-06",7.6266,7.8952,7.4695,7.5202,1295100.0],["2022-04-07",7.5455,7.8344,7.5202,7.6418,853400.0],["2022-04-08",7.6773,7.9205,7.6773,7.7888,867200.0],["2022-04-11",7.809,7.9205,7.6621,7.6925,767500.0],["2022-04-12",7.8242,7.9443,7.7381,7.8242,581400.0],["2022-04-13",7.8293,7.9205,7.7685,7.88,648600.0],["2022-04-14",7.9104,8.1334,7.885,7.9915,431500.0],["2022-04-18",8.0421,8.2094,7.9611,8.1181,640600.0],["2022-04-19",8.0573,8.0827,7.885,7.9357,597800.0],["2022-04-20",7.9712,8.032,7.809,7.956,469900.0],["2022-04-21",7.9459,7.9778,7.581,7.6114,559700.0],["2022-04-22",7.5861,7.8065,7.4746,7.5303,515000.0],["2022-04-25",7.353,7.3631,7.0185,7.1959,755400.0],["2022-04-26",7.2212,7.4036,7.1401,7.2871,534000.0],["2022-04-27",7.3124,7.5557,7.2415,7.5202,600800.0],["2022-04-28",7.6317,7.804,7.3732,7.7381,528700.0],["2022-04-29",7.7178,7.7274,7.434,7.4594,307800.0],["2022-05-02",7.4239,7.5202,7.2212,7.3986,423200.0],["2022-05-03",7.429,7.6671,7.429,7.6215,303800.0],["2022-05-04",7.7584,7.8546,7.6413,7.8192,367400.0],["2022-05-05",8.3614,8.8276,8.2195,8.7465,1511600.0],["2022-05-06",8.8327,8.9137,8.63,8.7769,1115600.0],["2022-05-09",8.6857,8.7769,8.4121,8.5438,1387200.0],["2022-05-10",8.6705,9.2077,8.6401,9.1975,1596700.0],["2022-05-11",9.2482,9.3749,9.0409,9.0708,862200.0],["2022-05-12",9.081,9.2735,8.7668,8.9847,1329600.0],["2022-05-13",9.1499,9.3623,8.79,9.0614,1163000.0],["2022-05-16",9.0968,9.5923,9.0496,9.4802,868700.0],["2022-05-17",9.5569,9.7103,9.1617,9.1735,786100.0],["2022-05-18",9.1912,9.374,8.8667,9.026,727000.0],["2022-05-19",8.9611,9.3328,8.8549,9.203,643300.0],["2022-05-20",9.2738,9.4389,9.1617,9.3269,462000.0],["2022-05-23",9.4094,9.4684,9.262,9.4507,691900.0],["2022-05-24",9.4507,9.5628,9.3269,9.4507,436300.0],["2022-05-25",9.374,9.8165,9.374,9.787,440000.0],["2022-05-26",9.7929,9.8578,9.4625,9.6041,685700.0],["2022-05-27",9.551,10.0171,9.5038,9.9463,659600.0],["2022-05-31",10.1469,10.2413,9.8578,10.0289,1290000.0],["2022-06-01",10.0348,10.725,10.0348,10.6719,937400.0],["2022-06-02",10.6188,10.6188,10.3651,10.43,737700.0],["2022-06-03",10.5421,10.725,10.4713,10.6601,724700.0],["2022-06-06",10.6188,10.8282,10.4831,10.6955,771900.0],["2022-06-07",10.5952,10.8784,10.489,10.6778,530600.0],["2022-06-08",10.7191,10.7191,10.2943,10.3415,548700.0],["2022-06-09",10.3238,10.3415,9.8059,9.8224,813000.0],["2022-06-10",9.7162,10.0289,9.6277,9.9463,631600.0],["2022-06-13",9.6513,9.7156,9.2325,9.2856,810800.0],["2022-06-14",9.4507,9.5923,9.3328,9.4094,493300.0],["2022-06-15",9.3799,9.4124,9.0083,9.203,910600.0],["2022-06-16",9.0319,9.1446,8.7723,8.8785,672100.0],["2022-06-17",8.8018,8.8844,8.3299,8.5127,1492100.0],["2022-06-21",8.6012,9.2266,8.6012,9.1263,565600.0],["2022-06-22",8.8195,8.9552,8.7127,8.7251,644200.0],["2022-06-23",8.7782,8.849,8.1765,8.2591,764300.0],["2022-06-24",8.3948,8.7369,8.2679,8.6661,848900.0],["2022-06-27",8.7782,9.1617,8.7399,9.0673,494900.0],["2022-06-28",9.2325,9.2443,9.0142,9.1086,343000.0],["2022-06-29",9.2915,9.3092,8.9729,9.026,510700.0],["2022-06-30",8.9493,9.0201,8.7841,8.967,410000.0],["2022-07-01",8.908,9.0083,8.4921,8.8254,399400.0],["2022-07-05",8.6189,8.6543,8.3358,8.5717,567200.0],["2022-07-06",8.5009,8.5658,7.9523,8.2119,562600.0],["2022-07-07",8.495,8.7841,8.495,8.5717,533300.0],["2022-07-08",8.6248,8.7664,8.5304,8.6425,293700.0],["2022-07-11",8.5009,8.6838,8.4774,8.5953,239400.0],["2022-07-12",8.4774,8.5599,8.324,8.4361,384500.0],["2022-07-13",8.3712,8.8195,8.3712,8.731,373000.0],["2022-07-14",8.554,8.7723,8.4538,8.7546,378200.0],["2022-07-15",8.8844,9.0142,8.6602,9.0083,285800.0],["2022-07-18",9.2797,9.4183,9.1292,9.3033,579900.0],["2022-07-19",9.2443,9.6631,9.1499,9.5628,538900.0],["2022-07-20",9.5097,9.6572,9.3858,9.6336,316800.0],["2022-07-21",9.6454,9.6602,9.4094,9.5982,315700.0],["2022-07-22",9.6159,9.6454,9.2148,9.2738,373800.0],["2022-07-25",9.4035,9.6454,9.3269,9.6277,336300.0],["2022-07-26",9.7044,9.9758,9.5274,9.7103,626900.0],["2022-07-27",9.6513,9.7652,9.4507,9.6867,525400.0],["2022-07-28",9.7162,9.7664,9.2502,9.3976,574800.0],["2022-07-29",9.5274,9.61,9.3387,9.5097,495200.0],["2022-08-01",9.5097,9.7811,9.3858,9.6808,566800.0],["2022-08-02",9.7752,10.0584,9.6631,9.8991,539100.0],["2022-08-03",9.9404,10.1469,9.5569,9.5628,621800.0],["2022-08-04",9.5392,9.5569,8.967,9.0319,757800.0],["2022-08-05",8.8903,9.2915,8.8549,9.262,491300.0],["2022-08-08",9.3151,9.551,9.3033,9.3976,611900.0],["2022-08-09",9.5569,9.7339,9.4625,9.7162,742100.0],["2022-08-10",9.8342,9.8342,9.554,9.6454,783100.0],["2022-08-11",9.7693,9.8932,9.5628,9.8401,751200.0],["2022-08-12",9.9844,9.9907,9.5125,9.6769,751400.0],["2022-08-15",9.4447,9.6644,9.1623,9.6267,703200.0],["2022-08-16",9.5702,9.6581,9.2722,9.2816,664100.0],["2022-08-17",9.2627,9.5075,9.2314,9.4447,527000.0],["2022-08-18",9.5891,9.7899,9.5891,9.7836,405500.0],["2022-08-19",9.7271,9.7334,9.4259,9.4698,479900.0],["2022-08-22",9.4134,9.8213,9.4134,9.6895,509300.0],["2022-08-23",9.7899,9.9091,9.5514,9.6456,532500.0],["2022-08-24",9.6707,9.8275,9.5138,9.5389,400700.0],["2022-08-25",9.564,9.7773,9.564,9.6393,389000.0],["2022-08-26",9.6267,9.7397,9.4887,9.6958,339800.0],["2022-08-29",9.6393,10.0911,9.6016,9.7146,933300.0],["2022-08-30",9.633,9.6832,8.7105,8.8611,1138400.0],["2022-08-31",8.7544,9.1372,8.649,9.131,745400.0],["2022-09-01",8.9866,9.087,8.7544,8.8172,543600.0],["2022-09-02",8.949,9.1372,8.836,9.1372,461400.0],["2022-09-06",9.269,9.52,9.0494,9.131,753400.0],["2022-09-07",8.9364,8.9364,8.5222,8.7607,771400.0],["2022-09-08",8.7607,8.8172,8.6195,8.654,451800.0],["2022-09-09",8.7984,9.1247,8.7984,9.1121,450900.0],["2022-09-12",9.2314,9.3945,9.1874,9.2753,498000.0],["2022-09-13",9.2,9.3004,9.1121,9.1812,487200.0],["2022-09-14",9.3255,9.6694,9.2502,9.382,540700.0],["2022-09-15",9.2565,9.3255,9.1561,9.2439,455300.0],["2022-09-16",9.1623,9.1623,8.6917,8.7607,1386400.0],["2022-09-19",8.5662,8.9552,8.5097,8.949,413000.0],["2022-09-20",8.8674,9.0808,8.767,8.905,469100.0],["2022-09-21",8.9678,9.1247,8.9364,8.9866,492400.0],["2022-09-22",9.1498,9.3318,9.0808,9.2439,681900.0],["2022-09-23",8.9301,8.9929,8.0986,8.2022,1138700.0],["2022-09-26",8.1582,8.5411,8.1018,8.1708,625000.0],["2022-09-27",8.2649,8.5662,8.1018,8.516,556700.0],["2022-09-28",8.4783,8.9615,8.403,8.8988,665700.0],["2022-09-29",8.9427,8.9709,8.4406,8.5536,756400.0],["2022-09-30",8.5411,8.7607,8.4971,8.516,565300.0],["2022-10-03",8.8297,9.1498,8.723,8.7293,734400.0],["2022-10-04",8.767,9.0305,8.6917,9.0117,517700.0],["2022-10-05",8.9929,9.0933,8.7356,8.9615,360900.0],["2022-10-06",8.9113,9.1623,8.8423,9.1059,455500.0],["2022-10-07",9.1247,9.2439,9.0243,9.1059,621900.0],["2022-10-10",9.1749,9.2816,8.9113,8.9552,327300.0],["2022-10-11",8.8925,9.0933,8.7318,8.9678,288800.0],["2022-10-12",8.9615,9.131,8.7858,9.1121,307200.0],["2022-10-13",9.0619,9.3945,9.0619,9.382,435100.0],["2022-10-14",9.3318,9.4636,9.2502,9.3883,368100.0],["2022-10-17",9.5577,9.7773,9.5433,9.746,440800.0],["2022-10-18",9.7899,9.928,9.6361,9.8401,394800.0],["2022-10-19",9.8213,9.9782,9.7868,9.884,434100.0],["2022-10-20",9.9154,9.9468,9.7334,9.7773,432400.0],["2022-10-21",9.9719,10.0095,9.7899,9.8903,303900.0],["2022-10-24",9.9342,10.1037,9.8024,10.0535,431000.0],["2022-10-25",10.0346,10.361,9.997,10.3484,498300.0],["2022-10-26",10.4237,10.5053,10.0974,10.1664,333600.0],["2022-10-27",10.5116,10.863,10.3986,10.6559,633100.0],["2022-10-28",10.6873,11.0262,10.6252,11.0262,776100.0],["2022-10-31",11.045,11.4686,10.9572,11.34,740600.0],["2022-11-01",11.4843,11.7416,11.3061,11.6537,920200.0],["2022-11-02",11.8608,12.206,11.7102,11.8232,1062000.0],["2022-11-03",11.9236,12.344,11.8608,12.1934,1084400.0],["2022-11-04",12.3059,12.5044,11.9553,12.4713,837600.0],["2022-11-07",12.5441,12.7492,12.4052,12.5772,598800.0],["2022-11-08",12.4052,12.5706,12.1537,12.4515,715300.0],["2022-11-09",12.2067,12.4052,11.7832,11.8031,618500.0],["2022-11-10",11.9023,12.0942,11.684,12.0479,712200.0],["2022-11-11",12.3522,12.3721,12.0413,12.3191,431100.0],["2022-11-14",12.3258,12.5309,12.0876,12.3522,601700.0],["2022-11-15",12.339,12.7624,12.1273,12.7426,606500.0],["2022-11-16",12.6301,12.6784,12.3588,12.3787,394300.0],["2022-11-17",12.2464,12.8021,12.2464,12.8021,411000.0],["2022-11-18",12.6896,12.7161,12.4382,12.6566,397900.0],["2022-11-21",12.5441,12.769,12.2662,12.769,417700.0],["2022-11-22",12.8352,13.0403,12.822,12.9675,445800.0],["2022-11-23",12.769,12.9741,12.6599,12.8815,365100.0],["2022-11-25",12.8617,12.9146,12.6367,12.8087,173200.0],["2022-11-28",12.5706,12.7393,12.425,12.4845,346300.0],["2022-11-29",12.7624,13.0866,12.5176,12.9543,740600.0],["2022-11-30",13.0668,13.1131,12.8021,12.8815,1045700.0],["2022-12-01",12.9278,13.2586,12.9278,13.1395,520500.0],["2022-12-02",13.1065,13.5762,12.9874,13.5564,412000.0],["2022-12-05",13.7284,13.9401,12.8617,12.9212,721600.0],["2022-12-06",12.769,13.0416,12.3846,12.4845,651600.0],["2022-12-07",12.5044,12.6036,12.0876,12.3059,578000.0],["2022-12-08",12.4052,12.6109,12.2993,12.3059,459400.0],["2022-12-09",12.2397,12.3932,12.1802,12.2331,684300.0],["2022-12-12",12.3456,12.7161,12.2794,12.6499,514100.0],["2022-12-13",13.0204,13.4968,12.8683,13.4571,752800.0],["2022-12-14",13.4703,13.5167,12.6036,12.7558,622200.0],["2022-12-15",12.736,12.9477,12.6235,12.7095,388700.0],["2022-12-16",12.4978,12.683,12.4078,12.683,893500.0],["2022-12-19",12.7293,12.8749,12.4779,12.6169,484300.0],["2022-12-20",12.6103,12.8881,12.5904,12.8617,287600.0],["2022-12-21",13.0204,13.1462,12.8154,13.0403,299900.0],["2022-12-22",13.0271,13.0668,12.4978,12.6566,371000.0],["2022-12-23",12.7757,12.9675,12.6896,12.9146,280800.0],["2022-12-27",13.0204,13.1197,12.8352,12.9808,241800.0],["2022-12-28",12.9014,12.9311,12.3787,12.425,466500.0],["2022-12-29",12.4316,12.6764,12.3456,12.6367,363200.0],["2022-12-30",12.4912,12.6036,12.386,12.5375,492800.0],["2023-01-03",12.5441,12.5706,11.9354,12.0148,628000.0],["2023-01-04",11.7502,11.8957,11.4392,11.5517,827100.0],["2023-01-05",11.3135,11.4127,10.46,10.5593,1058200.0],["2023-01-06",10.6784,11.0191,10.6387,10.8239,689600.0],["2023-01-09",11.0158,11.2143,10.9165,10.9695,715400.0],["2023-01-10",10.7842,10.9628,10.6671,10.8504,769800.0],["2023-01-11",11.029,11.2936,10.9298,11.1349,470800.0],["2023-01-12",11.1944,11.5695,11.0489,11.4524,420200.0],["2023-01-13",11.3929,11.8461,11.3003,11.7965,396000.0],["2023-01-17",11.9089,11.9685,11.6443,11.8957,464400.0],["2023-01-18",12.1537,12.2861,11.4723,11.4855,726200.0],["2023-01-19",11.4789,12.028,11.4061,11.9089,854600.0],["2023-01-20",12.0082,12.253,11.77,12.2001,374600.0],["2023-01-23",12.1868,12.1868,11.9751,12.0016,360400.0],["2023-01-24",11.0025,12.0942,11.0025,11.7435,446700.0],["2023-01-25",11.6774,11.9751,11.4591,11.942,435400.0],["2023-01-26",12.028,12.1207,11.7634,12.1207,544100.0],["2023-01-27",12.1074,12.5441,12.1041,12.3324,525100.0],["2023-01-30",12.3191,13.2255,12.2331,12.8947,659300.0],["2023-01-31",12.8683,13.1594,12.6036,13.1329,525600.0],["2023-02-01",13.5034,14.7506,13.2996,14.6348,2134900.0],["2023-02-02",14.8068,14.8333,14.0856,14.5951,915000.0],["2023-02-03",14.6282,15.2633,14.5488,14.7274,1206500.0],["2023-02-06",14.4098,14.5752,14.0572,14.3834,923000.0],["2023-02-07",14.3106,14.5488,14.0923,14.5355,680300.0],["2023-02-08",14.562,14.7472,14.2246,14.5951,550000.0],["2023-02-09",14.7539,14.8796,14.4164,14.7936,647700.0],["2023-02-10",14.8862,14.9623,14.6877,14.8928,661500.0],["2023-02-13",14.9457,15.5544,14.82,15.4419,1548900.0],["2023-02-14",15.3866,15.3873,14.8682,15.3175,915100.0],["2023-02-15",15.0894,15.4115,14.8129,15.3866,616200.0],["2023-02-16",15.3452,15.4627,15.1309,15.3452,616300.0],["2023-02-17",15.2622,15.2899,14.9235,14.9926,605900.0],["2023-02-21",14.882,15.2622,14.7231,15.1585,822000.0],["2023-02-22",15.0825,15.1931,14.7092,14.8406,616900.0],["2023-02-23",15.1378,15.4841,14.9512,15.3935,540600.0],["2023-02-24",15.3244,15.4419,15.0479,15.1309,558200.0],["2023-02-27",15.2069,15.4316,15.1654,15.3383,526500.0],["2023-02-28",15.4281,15.4765,15.1516,15.1724,1384600.0],["2023-03-01",15.2069,15.7385,15.2069,15.594,494600.0],["2023-03-02",15.4765,15.4765,15.2138,15.4074,559500.0],["2023-03-03",15.3452,15.5802,15.0687,15.5456,500900.0],["2023-03-06",15.5733,15.6147,15.1032,15.2968,625800.0],["2023-03-07",15.1862,15.3106,14.9166,15.2484,558900.0],["2023-03-08",15.3935,15.6078,15.2691,15.5249,514800.0],["2023-03-09",15.594,15.677,15.2553,15.2691,488100.0],["2023-03-10",15.2138,15.3728,14.5917,14.6816,622400.0],["2023-03-13",14.3567,14.6194,13.8936,14.2738,791500.0],["2023-03-14",14.336,14.9719,14.3325,14.882,535800.0],["2023-03-15",14.2254,14.2254,13.4249,13.8867,848000.0],["2023-03-16",13.6655,14.1079,13.3434,13.9973,591500.0],["2023-03-17",13.7899,13.9489,13.2625,13.4927,909400.0],["2023-03-20",13.7415,14.3291,13.6033,14.1632,496600.0],["2023-03-21",14.7645,15.1724,14.7092,15.0756,585800.0],["2023-03-22",14.9857,15.2277,14.6263,14.8544,498000.0],["2023-03-23",15.0203,15.2304,14.0664,14.2807,574800.0],["2023-03-24",14.0457,14.488,13.9834,14.2807,408500.0],["2023-03-27",14.4327,14.488,14.0664,14.336,491000.0],["2023-03-28",14.3083,14.4466,14.1908,14.336,402300.0],["2023-03-29",14.5572,14.6539,14.1113,14.2254,419500.0],["2023-03-30",14.2185,14.2185,13.2715,13.4927,862800.0],["2023-03-31",13.5342,13.8245,13.4512,13.783,749900.0],["2023-04-03",14.018,14.018,13.5411,13.7,520800.0],["2023-04-04",14.0387,14.1424,13.6793,13.8383,562900.0],["2023-04-05",13.7346,13.9005,13.4166,13.8383,686400.0],["2023-04-06",13.8314,13.8314,13.5134,13.5825,331200.0],["2023-04-10",13.6033,13.9558,13.5825,13.6793,620900.0],["2023-04-11",13.5895,14.0664,13.3061,13.9282,663100.0],["2023-04-12",13.9904,14.4182,13.9351,14.3429,464800.0],["2023-04-13",14.3498,14.882,14.3014,14.6747,584000.0],["2023-04-14",14.6954,14.9996,14.6194,14.9719,424900.0],["2023-04-17",14.9719,15.518,14.9097,15.4558,478800.0],["2023-04-18",15.3452,15.576,15.2553,15.5041,323900.0],["2023-04-19",15.3452,15.3735,14.5986,14.9028,521100.0],["2023-04-20",14.7922,14.9926,14.7507,14.9926,428000.0],["2023-04-21",15.2069,15.2069,14.7714,15.124,352000.0],["2023-04-24",15.1101,15.5594,15.0929,15.4419,310400.0],["2023-04-25",15.2069,15.2684,14.759,14.8959,354300.0],["2023-04-26",14.9235,15.2277,14.9097,14.9443,418200.0],["2023-04-27",14.965,15.2138,14.6608,15.1654,481100.0],["2023-04-28",15.1309,15.5041,15.0549,15.359,870200.0],["2023-05-01",15.3935,15.8498,15.1032,15.4558,1420900.0],["2023-05-02",15.4972,15.5041,14.5295,15.124,1049500.0],["2023-05-03",15.1378,15.3797,14.9235,15.1931,896900.0],["2023-05-04",15.0548,15.2069,14.8682,15.1378,825300.0],["2023-05-05",15.4275,15.9744,15.2609,15.2899,768100.0],["2023-05-08",15.9345,16.3836,15.7027,16.1156,1051600.0],["2023-05-09",15.949,15.949,15.4637,15.5579,763700.0],["2023-05-10",15.6448,15.8693,15.2899,15.8476,388500.0],["2023-05-11",15.6955,16.1518,15.6086,15.8766,495800.0],["2023-05-12",15.8693,16.1735,15.7245,15.7824,365800.0],["2023-05-15",15.8911,16.0576,15.739,15.7824,403000.0],["2023-05-16",15.5724,15.7534,15.3913,15.4058,352000.0],["2023-05-17",15.5724,15.9707,15.5072,15.8838,471900.0],["2023-05-18",15.9345,16.3474,15.7534,16.2967,510800.0],["2023-05-19",16.5357,17.3867,16.4582,17.231,713200.0],["2023-05-22",17.2817,17.6873,17.1441,17.4483,659600.0],["2023-05-23",17.4918,17.6873,17.2165,17.2745,554900.0],["2023-05-24",17.4483,17.457,16.2532,16.8906,714400.0],["2023-05-25",17.6149,18.513,17.4555,17.6221,803600.0],["2023-05-26",17.6801,17.8394,17.4193,17.5859,462500.0],["2023-05-30",17.5569,17.6366,16.8833,16.9268,482500.0],["2023-05-31",16.8761,17.1463,16.6733,16.7168,762100.0],["2023-06-01",16.8544,17.3831,16.8073,17.3759,449400.0],["2023-06-02",17.5714,17.6728,17.0644,17.4411,446600.0],["2023-06-05",17.3469,17.5642,16.7747,16.9413,415100.0],["2023-06-06",16.724,16.934,16.3836,16.8037,509600.0],["2023-06-07",16.9341,17.1513,16.724,17.0572,418700.0],["2023-06-08",17.1224,17.3034,16.9413,16.992,464400.0],["2023-06-09",16.934,17.2527,16.8616,17.1224,381100.0],["2023-06-12",17.0934,17.1296,16.8978,16.9485,481600.0],["2023-06-13",17.1151,17.5533,17.1006,17.5207,583800.0],["2023-06-14",17.5642,17.8756,17.5569,17.7163,499200.0],["2023-06-15",17.7308,17.9988,17.528,17.9988,386800.0],["2023-06-16",18.1871,18.2523,17.6294,17.7235,899700.0],["2023-06-20",17.8104,17.8104,17.3976,17.6149,431500.0],["2023-06-21",17.6149,18.316,17.5881,17.9843,525500.0],["2023-06-22",17.9626,18.2378,17.7634,18.2016,351900.0],["2023-06-23",18.1074,18.1074,17.4555,17.5062,1307000.0],["2023-06-26",17.528,17.8394,17.3904,17.3904,419300.0],["2023-06-27",17.4193,17.7235,17.3252,17.4266,391200.0],["2023-06-28",17.3686,17.7018,17.3121,17.6728,399100.0],["2023-06-29",17.8249,18.4044,17.7923,18.2305,402200.0],["2023-06-30",18.3899,18.7882,18.1654,18.5782,491100.0],["2023-07-03",18.6579,19.0925,18.6506,18.8027,264600.0],["2023-07-05",18.8027,19.288,18.6579,18.8824,477800.0],["2023-07-06",18.7013,18.7955,18.1798,18.6217,456600.0],["2023-07-07",18.6217,19.2518,18.5804,18.9911,375000.0],["2023-07-10",18.7013,19.078,18.5058,18.6217,421600.0],["2023-07-11",18.8317,19.1649,18.6217,18.781,470800.0],["2023-07-12",18.9331,19.049,18.484,18.5999,330900.0],["2023-07-13",18.6724,18.7738,18.5058,18.6144,376900.0],["2023-07-14",18.4406,18.4486,17.5714,17.767,668000.0],["2023-07-17",17.8539,17.9336,17.6294,17.8901,321000.0],["2023-07-18",17.8539,18.1147,17.796,18.0567,339700.0],["2023-07-19",18.2595,18.9693,18.1798,18.9621,519000.0],["2023-07-20",19.1504,19.1721,18.7484,18.9548,514500.0],["2023-07-21",18.9476,18.9983,18.1074,18.5999,525500.0],["2023-07-24",18.7013,19.6791,18.6506,19.6719,980000.0],["2023-07-25",19.7009,20.1427,19.4184,19.8095,499900.0],["2023-07-26",19.556,20.0992,19.4836,19.9689,467000.0],["2023-07-27",20.0775,21.0046,19.9,20.4541,1037700.0],["2023-07-28",20.8163,21.2653,20.6787,21.1422,875300.0],["2023-07-31",21.4392,21.7941,21.1205,21.5406,824300.0],["2023-08-01",21.5406,21.7289,21.0481,21.3957,1122900.0],["2023-08-02",20.8525,21.2509,20.2875,20.4396,1293100.0],["2023-08-03",20.1789,20.6569,19.7733,20.2441,897600.0],["2023-08-04",20.3455,20.7728,20.0413,20.5193,863300.0],["2023-08-07",20.628,21.1495,20.5193,21.1205,1033400.0],["2023-08-08",21.0625,21.1495,20.4686,20.541,899000.0],["2023-08-09",20.6612,21.2167,20.526,20.7438,1013100.0],["2023-08-10",20.6762,20.8338,19.7002,19.7002,784500.0],["2023-08-11",19.52,19.6949,18.9794,19.0996,912100.0],["2023-08-14",18.8443,18.8443,18.2587,18.6341,1114800.0],["2023-08-15",18.4914,19.3548,18.4239,19.2272,770600.0],["2023-08-16",19.062,19.3323,18.5065,18.514,526800.0],["2023-08-17",18.7993,19.032,18.4614,18.4839,350300.0],["2023-08-18",18.2287,18.574,18.1453,18.4764,456000.0],["2023-08-21",18.6716,18.8443,18.544,18.7467,530000.0],["2023-08-22",18.8143,19.3924,18.7692,19.2722,451600.0],["2023-08-23",19.0545,19.3623,18.7692,19.3398,425200.0],["2023-08-24",19.3098,19.505,18.8743,18.9269,434800.0],["2023-08-25",18.9945,19.1146,18.529,18.7392,287500.0],["2023-08-28",18.8068,19.2422,18.8068,18.9344,302700.0],["2023-08-29",19.062,19.1671,18.8255,19.047,238300.0],["2023-08-30",18.9569,19.1221,18.6716,18.9945,388100.0],["2023-08-31",18.987,19.6026,18.8443,19.3698,492200.0],["2023-09-01",19.7077,20.4059,19.6101,20.3383,674200.0],["2023-09-05",20.4359,20.7362,20.053,20.526,588700.0],["2023-09-06",20.4059,20.8601,20.2708,20.7963,426600.0],["2023-09-07",20.7963,21.3894,20.7362,21.2693,599300.0],["2023-09-08",21.2393,21.3669,20.7963,20.9915,568600.0],["2023-09-11",21.1642,21.3444,20.7235,21.0816,695700.0],["2023-09-12",21.1341,21.5396,20.8188,20.8714,659100.0],["2023-09-13",20.9164,21.1867,20.526,20.5335,643600.0],["2023-09-14",20.7588,21.2543,20.526,20.5936,706000.0],["2023-09-15",20.526,20.7888,20.4284,20.481,1193800.0],["2023-09-18",20.5561,21.427,20.5561,21.029,847200.0],["2023-09-19",21.1342,21.3068,20.5711,20.5786,693100.0],["2023-09-20",20.5786,21.0065,20.5786,20.7287,669800.0],["2023-09-21",20.7137,21.5291,20.6011,21.1266,693600.0],["2023-09-22",21.1717,22.2303,21.1717,22.0576,1085900.0],["2023-09-25",22.005,22.2678,21.4119,22.1252,775400.0],["2023-09-26",22.0351,22.5381,21.8023,21.8999,769500.0],["2023-09-27",22.1402,22.2903,21.6672,21.8174,493400.0],["2023-09-28",21.7873,22.0126,21.6146,21.96,738000.0],["2023-09-29",21.9975,22.0523,21.3444,21.5696,889000.0],["2023-10-02",21.8474,22.7108,21.0366,21.5771,1861000.0],["2023-10-03",21.3519,21.3969,19.7227,20.038,1439900.0],["2023-10-04",19.7828,20.2332,19.2047,20.1356,1040900.0],["2023-10-05",20.1056,21.1942,20.1056,21.1417,770000.0],["2023-10-06",21.2167,21.9525,21.0028,21.8174,872600.0],["2023-10-09",22.0726,22.3579,21.6372,22.2528,880200.0],["2023-10-10",22.4105,23.439,22.3504,23.0186,920600.0],["2023-10-11",23.0186,23.2063,22.5681,23.1537,517800.0],["2023-10-12",23.4615,23.5802,22.6507,22.8234,639300.0],["2023-10-13",22.9961,23.3016,22.6282,22.891,559900.0],["2023-10-16",23.6117,24.0922,22.9585,23.2588,729500.0],["2023-10-17",23.3114,23.7799,23.0937,23.3264,742600.0],["2023-10-18",23.2889,23.957,23.2363,23.3865,1225800.0],["2023-10-19",23.2158,23.5494,22.8365,22.9754,870600.0],["2023-10-20",22.9754,23.5494,22.6977,23.3089,753400.0],["2023-10-23",23.2934,24.007,22.7814,23.5804,724600.0],["2023-10-24",23.6424,24.3405,23.6424,24.1699,695600.0],["2023-10-25",24.1699,24.4336,24.0458,24.2164,684600.0],["2023-10-26",24.2319,24.8835,23.8906,24.6275,1069100.0],["2023-10-27",24.7439,24.8672,24.1544,24.4491,488400.0],["2023-10-30",24.5655,24.5655,23.3167,23.5571,650500.0],["2023-10-31",23.7433,24.8339,23.7433,24.7982,850400.0],["2023-11-01",25.2558,27.3269,25.2015,26.9701,1351200.0],["2023-11-02",27.4898,30.3675,27.2028,30.0883,1881300.0],["2023-11-03",29.1885,29.6616,27.738,29.5298,1545700.0],["2023-11-06",29.4755,29.5918,28.5679,29.2583,1384900.0],["2023-11-07",28.9946,29.4367,28.6067,28.6843,945700.0],["2023-11-08",28.5447,28.5912,27.482,27.769,865500.0],["2023-11-09",28.1879,28.2887,27.2415,27.4432,554800.0],["2023-11-10",27.5363,28.2809,27.2477,28.0715,712000.0],["2023-11-13",28.312,29.2273,28.2965,28.948,988500.0],["2023-11-14",29.0876,29.1458,28.0637,28.6998,885000.0],["2023-11-15",28.7231,29.553,28.4904,28.8627,785000.0],["2023-11-16",28.7231,29.3824,28.7231,28.9868,466900.0],["2023-11-17",29.0799,30.9492,29.0799,30.321,1152900.0],["2023-11-20",30.5614,33.4469,30.5614,33.1366,1669300.0],["2023-11-21",32.8651,32.935,32.1593,32.5704,760400.0],["2023-11-22",32.4696,32.8186,31.8878,32.8109,820200.0],["2023-11-24",32.8496,34.3855,32.8496,34.1683,502300.0],["2023-11-27",34.2846,34.3847,33.5788,34.2381,935200.0],["2023-11-28",34.2071,34.2381,32.6247,32.7566,1090100.0],["2023-11-29",32.7488,32.8884,31.1742,32.3067,1337800.0],["2023-11-30",32.3067,33.0436,32.0623,32.8574,959000.0],["2023-12-01",32.8729,34.1101,32.7333,33.9278,766400.0],["2023-12-04",33.9201,34.8253,33.7804,34.3234,783800.0],["2023-12-05",34.3234,34.9517,34.1295,34.1605,629800.0],["2023-12-06",34.0752,34.5406,32.7953,32.9427,751800.0],["2023-12-07",32.7721,32.8186,29.0287,30.0107,2009100.0],["2023-12-08",30.065,30.7577,29.9564,30.5304,1040000.0],["2023-12-11",30.0262,30.0417,28.8162,29.1264,1317700.0],["2023-12-12",28.8006,29.8788,28.2546,29.4755,1085700.0],["2023-12-13",29.8323,30.7476,29.3824,30.6235,865100.0],["2023-12-14",30.7708,31.818,30.1503,31.5543,1055500.0],["2023-12-15",31.6163,33.4081,31.6163,33.1832,1986400.0],["2023-12-18",33.7339,34.5484,32.966,33.8425,930700.0],["2023-12-19",33.9433,34.6802,33.7417,34.5096,618000.0],["2023-12-20",34.2148,35.5722,34.1295,34.5484,1024300.0],["2023-12-21",34.7811,35.5257,34.4475,35.3395,540200.0],["2023-12-22",35.611,36.6039,35.4636,36.0221,550200.0],["2023-12-26",36.2238,36.3091,35.1922,35.9368,491800.0],["2023-12-27",35.7662,36.1462,34.9827,35.549,563400.0],["2023-12-28",35.4636,35.5878,34.3079,34.3544,536900.0],["2023-12-29",34.4398,34.4475,33.4508,34.0287,691800.0],["2024-01-02",34.5328,35.0991,33.2297,33.9433,661800.0],["2024-01-03",33.7804,35.7398,33.5555,35.3318,673900.0],["2024-01-04",36.185,38.2561,36.0687,36.3402,1331500.0],["2024-01-05",36.8056,38.4267,36.4953,37.077,1496900.0],["2024-01-08",36.5186,36.8754,34.9439,36.7978,1140100.0],["2024-01-09",36.8443,37.0468,34.6725,35.6421,1183900.0],["2024-01-10",35.8747,35.9446,33.7417,34.176,1131200.0],["2024-01-11",32.7876,32.966,30.5614,31.9731,2250800.0],["2024-01-12",32.8729,33.5865,32.3377,32.9893,982400.0],["2024-01-16",33.3771,33.6796,31.7016,31.787,982700.0],["2024-01-17",31.5077,33.2064,31.0966,32.6247,1450000.0],["2024-01-18",32.4928,32.5782,31.244,32.0585,1173600.0],["2024-01-19",32.3067,32.71,31.818,32.5161,992300.0],["2024-01-22",32.3222,32.9388,31.7226,31.7792,777800.0],["2024-01-23",31.2983,31.8257,30.2511,31.6861,984400.0],["2024-01-24",32.6092,33.125,32.3998,32.9427,804400.0],["2024-01-25",32.4308,32.6169,30.8329,31.849,1660100.0],["2024-01-26",31.2207,31.2207,29.5298,30.5071,2052400.0],["2024-01-29",30.6157,30.7165,29.5375,30.0262,1155900.0],["2024-01-30",29.8633,30.2589,29.2816,30.1581,1274100.0],["2024-01-31",29.6461,29.7819,28.7231,29.0411,1587000.0],["2024-02-01",29.9254,31.0501,27.8155,29.5763,2657400.0],["2024-02-02",29.5524,29.8232,27.9115,28.3257,1754800.0],["2024-02-05",28.015,28.5408,27.4256,27.8239,1799000.0],["2024-02-06",27.8239,29.1262,27.796,28.5806,1507200.0],["2024-02-07",28.2779,28.6603,27.9792,28.5009,1077100.0],["2024-02-08",28.4532,28.7957,28.2779,28.7001,776800.0],["2024-02-09",28.7558,28.947,27.6964,27.8796,938700.0],["2024-02-12",27.9991,28.9637,27.9991,28.4452,939500.0],["2024-02-13",28.1027,28.3098,27.7363,28.262,577200.0],["2024-02-14",28.8355,28.9231,28.3496,28.8036,631800.0],["2024-02-15",27.8796,28.4293,27.4814,28.1983,1119500.0],["2024-02-16",28.3894,28.8833,27.7044,27.8717,772800.0],["2024-02-20",27.8398,27.8557,26.3104,26.9716,1159800.0],["2024-02-21",27.1946,28.3735,27.1946,28.1425,923000.0],["2024-02-22",28.0389,28.6682,27.6407,28.4054,751700.0],["2024-02-23",28.2222,28.8116,27.7562,28.5567,570900.0],["2024-02-26",28.6762,29.8312,28.5089,28.8594,790100.0],["2024-02-27",28.8594,28.8674,27.8876,28.3416,708800.0],["2024-02-28",28.3496,29.2816,28.3496,28.7718,573500.0],["2024-02-29",28.4372,29.3134,28.4372,28.7957,762500.0],["2024-03-01",29.1382,29.3931,28.6364,28.8594,771500.0],["2024-03-04",28.8435,28.8753,27.6646,27.8239,1052700.0],["2024-03-05",27.561,29.1462,27.5052,28.7718,892800.0],["2024-03-06",29.1382,29.3055,28.5328,29.1223,648200.0],["2024-03-07",29.2258,30.1339,29.0506,29.9666,614200.0],["2024-03-08",30.11,30.6278,29.5205,29.9348,770100.0],["2024-03-11",29.7754,30.2295,29.374,30.0941,646800.0],["2024-03-12",30.4366,31.042,29.9427,29.9746,704400.0],["2024-03-13",30.3012,30.7154,30.1498,30.1817,647100.0],["2024-03-14",30.2693,30.3888,29.4887,29.7834,558200.0],["2024-03-15",29.6639,30.333,29.6639,30.0383,2110200.0],["2024-03-18",29.9109,30.0303,29.4807,29.6241,554300.0],["2024-03-19",29.3294,30.0383,29.2179,30.0144,440700.0],["2024-03-20",29.7356,29.8017,28.9789,29.7277,565900.0],["2024-03-21",29.8392,30.6126,29.7914,30.4685,659900.0],["2024-03-22",30.3968,30.8428,30.1897,30.3012,630300.0],["2024-03-25",30.0303,30.7433,29.8153,30.0064,558300.0],["2024-03-26",30.1419,30.3808,29.178,29.4807,574100.0],["2024-03-27",29.7197,29.9348,29.3692,29.8312,411000.0],["2024-03-28",30.0224,30.6437,29.9029,30.6357,696700.0],["2024-04-01",30.6676,32.7426,30.6357,32.5554,1874000.0],["2024-04-02",32.42,32.8342,31.6235,32.5236,1107900.0],["2024-04-03",32.6032,33.7025,31.966,33.6149,876400.0],["2024-04-04",33.6467,33.6746,31.5518,31.7031,1327000.0],["2024-04-05",31.6792,32.3005,31.0101,31.9102,742200.0],["2024-04-08",31.966,32.1811,30.9026,31.8943,814000.0],["2024-04-09",31.974,32.0855,30.8349,30.9145,704400.0],["2024-04-10",30.8428,31.1615,29.9029,30.7791,496700.0],["2024-04-11",31.2411,31.7828,31.0507,31.727,464000.0],["2024-04-12",32.0616,32.1811,31.1654,31.3447,487600.0],["2024-04-15",31.4721,32.2289,30.9257,31.1137,600600.0],["2024-04-16",30.9783,31.5518,30.3896,31.1376,479300.0],["2024-04-17",31.8624,32.7626,31.6235,32.0934,683700.0],["2024-04-18",32.0218,32.2846,31.281,31.4323,546400.0],["2024-04-19",31.3367,32.0058,31.3208,31.7031,590800.0],["2024-04-22",31.6792,32.6271,31.4108,32.5714,520500.0],["2024-04-23",32.4838,33.3114,31.6872,33.2485,793100.0],["2024-04-24",33.4874,34.053,33.2007,33.3042,598500.0],["2024-04-25",33.1688,33.4237,31.7908,32.882,866100.0],["2024-04-26",33.0254,33.7216,32.6032,33.2803,570600.0],["2024-04-29",33.2564,33.8379,32.8422,33.7662,542300.0],["2024-04-30",33.6149,33.7742,32.7785,32.9139,663000.0],["2024-05-01",33.0334,33.4078,32.4758,32.7387,501500.0],["2024-05-02",33.1847,34.1645,33.0732,33.9654,825900.0],["2024-05-03",34.2601,34.6424,33.7144,34.1645,892600.0],["2024-05-06",34.5867,34.8495,33.36,33.4556,963900.0],["2024-05-07",33.684,34.8599,33.4556,34.4919,778000.0],["2024-05-08",34.4837,35.8464,34.3939,35.7158,827100.0],["2024-05-09",35.4629,36.1728,35.4629,35.9851,679800.0],["2024-05-10",36.3034,36.8011,35.2099,35.2263,677800.0],["2024-05-13",35.4466,35.5771,34.7611,35.3242,472500.0],["2024-05-14",35.3323,36.0684,35.0402,35.9199,574800.0],["2024-05-15",36.1483,36.336,35.5853,36.1646,618400.0],["2024-05-16",36.1402,36.5808,35.569,35.8219,459900.0],["2024-05-17",36.083,36.083,35.0141,35.6832,451800.0],["2024-05-20",35.879,36.3931,35.6832,36.0259,513200.0],["2024-05-21",36.0667,36.7766,35.9525,36.5645,598600.0],["2024-05-22",35.5445,38.9064,35.1039,36.8011,1222000.0],["2024-05-23",37.6171,38.1638,37.0541,37.5437,944100.0],["2024-05-24",37.9843,39.2817,37.7395,39.2246,801100.0],["2024-05-28",39.5755,39.6081,38.4902,39.192,594300.0],["2024-05-29",39.0043,39.4123,38.5824,39.2409,533500.0],["2024-05-30",39.2572,42.0071,39.1022,41.7542,1037900.0],["2024-05-31",42.0316,42.1532,40.93,41.2972,892000.0],["2024-06-03",41.7215,41.7215,40.3915,41.0769,560200.0],["2024-06-04",40.6363,40.7995,39.3388,39.6244,672600.0],["2024-06-05",40.0488,41.0443,39.8529,41.0443,449200.0],["2024-06-06",36.9643,37.5355,35.9035,36.6787,3831600.0],["2024-06-07",36.4502,36.9643,35.3323,36.1238,1393900.0],["2024-06-10",35.9035,36.3115,34.8427,35.8219,909700.0],["2024-06-11",35.4955,35.6302,33.5861,34.6224,1109300.0],["2024-06-12",34.8835,35.724,34.6877,35.3976,602300.0],["2024-06-13",34.9488,35.0761,34.3613,34.5327,822700.0],["2024-06-14",34.3939,34.3939,33.1047,33.17,784800.0],["2024-06-17",33.2516,33.9762,33.2434,33.6922,622200.0],["2024-06-18",33.6922,35.1039,33.6922,35.0712,668900.0],["2024-06-20",35.0875,35.773,34.704,34.8019,709800.0],["2024-06-21",34.6632,35.2997,34.5245,34.8183,1388700.0],["2024-06-24",34.9243,35.2507,34.3123,34.345,464300.0],["2024-06-25",34.2307,34.7766,33.782,34.7203,349300.0],["2024-06-26",34.8509,34.8672,34.2307,34.6551,415200.0],["2024-06-27",34.5979,34.7203,33.9452,34.1084,356100.0],["2024-06-28",34.3613,34.7611,33.9941,34.2389,854700.0],["2024-07-01",34.2389,34.3735,33.7901,34.0023,309700.0],["2024-07-02",33.986,34.5082,33.7412,34.3368,274200.0],["2024-07-03",34.9978,35.773,34.9978,35.5363,398000.0],["2024-07-05",35.6751,35.7811,35.2344,35.6424,532400.0],["2024-07-08",35.3813,35.5037,33.9288,34.0023,576700.0],["2024-07-09",33.8636,34.2144,33.6677,33.8636,335300.0],["2024-07-10",33.9941,34.2715,33.6269,33.9615,502000.0],["2024-07-11",34.1002,34.1002,33.3087,33.5535,475700.0],["2024-07-12",33.6106,33.7085,32.509,32.5172,542500.0],["2024-07-15",32.6885,33.1251,32.509,32.7049,515100.0],["2024-07-16",32.8354,33.3658,32.6396,33.0802,373600.0],["2024-07-17",32.9578,33.0394,32.0113,32.4029,595100.0],["2024-07-18",32.4029,32.5335,31.6196,32.0929,432100.0],["2024-07-19",32.1337,32.2561,31.742,32.0521,311400.0],["2024-07-22",32.0602,32.8925,32.0521,32.6396,418600.0],["2024-07-23",32.4029,32.8599,31.9786,32.7783,400200.0],["2024-07-24",33.1944,34.0023,32.4927,33.0476,700700.0],["2024-07-25",33.2271,33.2801,32.0684,32.2397,724500.0],["2024-07-26",32.558,33.8146,32.4274,33.8064,856500.0],["2024-07-29",33.8799,34.5245,32.5906,32.8762,542100.0],["2024-07-30",32.1663,33.3495,32.101,32.5009,750700.0],["2024-07-31",33.1373,33.5045,32.664,33.3413,653800.0],["2024-08-01",33.8635,34.5816,32.1214,32.3948,753700.0],["2024-08-02",31.8236,31.8889,30.771,31.0647,990900.0],["2024-08-05",29.6204,30.416,28.4454,30.3222,1009300.0],["2024-08-06",30.4527,31.0321,29.7102,30.8199,690300.0],["2024-08-07",31.3748,31.5298,30.1916,30.4935,752900.0],["2024-08-08",30.5354,30.6193,29.6299,30.1833,822600.0],["2024-08-09",30.1246,30.3761,29.7892,29.9485,463000.0],["2024-08-12",30.0743,30.5857,29.8999,29.9569,581800.0],["2024-08-13",29.9569,30.242,29.4245,30.2085,729600.0],["2024-08-14",30.4097,31.3319,30.1011,30.9127,874500.0],["2024-08-15",31.3319,32.1578,31.202,31.5248,838200.0],["2024-08-16",31.4829,32.5141,31.42,32.2039,598200.0],["2024-08-19",32.2123,32.2123,31.2733,31.6925,494400.0],["2024-08-20",31.3822,31.4409,30.8063,30.8624,375000.0],["2024-08-21",31.1894,31.5122,31.005,31.1475,394200.0],["2024-08-22",31.1391,31.5332,30.9379,30.9798,396100.0],["2024-08-23",31.3403,32.1536,31.2355,32.1117,411300.0],["2024-08-26",32.3632,32.992,32.2542,32.2878,452600.0],["2024-08-27",32.1788,32.6273,31.8266,32.6063,420000.0],["2024-08-28",32.3381,32.5225,31.2347,31.4661,465100.0],["2024-08-29",31.6589,32.3129,31.3739,32.0698,327000.0],["2024-08-30",32.1285,32.7237,32.1285,32.6902,510300.0],["2024-09-03",32.5141,32.816,31.2313,31.4074,540200.0],["2024-09-04",31.1978,31.29,30.2755,30.2923,513900.0],["2024-09-05",30.2755,30.5103,29.9485,29.9569,531800.0],["2024-09-06",30.024,30.3175,29.8144,30.0575,524900.0],["2024-09-09",30.0156,30.3761,29.6073,29.8479,568300.0],["2024-09-10",29.8815,29.9234,28.2633,28.4729,579100.0],["2024-09-11",28.5568,29.0028,28.5484,28.7999,405100.0],["2024-09-12",28.9508,29.4623,28.7747,29.043,508100.0],["2024-09-13",29.2107,29.3784,28.8418,28.9005,490600.0],["2024-09-16",28.9257,29.6551,28.6741,29.4371,431300.0],["2024-09-17",29.6551,29.8815,29.3113,29.8647,328000.0],["2024-09-18",30.0156,30.5103,29.4706,29.5293,460900.0],["2024-09-19",30.242,30.242,29.6216,29.6719,438800.0],["2024-09-20",29.2275,29.4455,28.867,29.0011,1748700.0],["2024-09-23",29.0766,29.3533,28.5484,28.8334,536000.0],["2024-09-24",29.2275,29.412,28.9592,29.2527,364600.0],["2024-09-25",28.934,29.0439,27.5171,27.7099,912300.0],["2024-09-26",27.668,28.9382,27.6093,28.4897,718900.0],["2024-09-27",28.8251,28.8251,28.3639,28.4813,280100.0],["2024-09-30",28.6154,28.9676,28.3472,28.8586,507700.0],["2024-10-01",28.6825,30.5438,28.5316,30.1078,1092100.0],["2024-10-02",30.6947,31.1559,29.7473,30.4767,736100.0],["2024-10-03",30.4013,30.7283,29.9989,30.2923,620700.0],["2024-10-04",30.6612,30.6947,29.8647,30.024,365600.0],["2024-10-07",30.1078,30.133,29.479,30.1246,596600.0],["2024-10-08",29.9402,29.9485,28.9382,29.7306,666100.0],["2024-10-09",29.4287,29.4287,29.0347,29.085,419000.0],["2024-10-10",29.043,29.2694,28.7161,29.0514,391100.0],["2024-10-11",28.934,29.6551,28.934,29.588,296900.0],["2024-10-14",29.2694,29.2946,28.8116,29.0263,394300.0],["2024-10-15",28.7161,28.7161,28.0872,28.1292,638100.0],["2024-10-16",28.4478,28.4478,27.5255,27.7686,590600.0],["2024-10-17",27.886,28.2298,27.6345,27.6513,351600.0],["2024-10-18",27.9447,27.9447,27.383,27.4668,348300.0],["2024-10-21",27.668,27.8273,26.8883,27.4836,588800.0],["2024-10-22",27.4081,27.4836,26.5362,26.5529,489300.0],["2024-10-23",26.2259,26.2511,25.2953,25.3372,613700.0],["2024-10-24",25.9996,26.1002,25.2953,25.463,574600.0],["2024-10-25",25.572,26.1211,25.5133,26.0163,484100.0],["2024-10-28",25.7816,26.0415,25.4462,25.7816,643100.0],["2024-10-29",25.6893,25.9409,25.3372,25.4462,529000.0],["2024-10-30",25.354,25.4043,24.6162,24.8006,666600.0],["2024-10-31",25.0773,25.4085,24.0083,24.1886,870800.0],["2024-11-01",24.5407,24.9507,24.3143,24.5742,600600.0],["2024-11-04",24.5994,24.7168,23.8951,24.1802,733600.0],["2024-11-05",24.0933,24.5363,23.382,23.7459,970500.0],["2024-11-06",23.8849,24.5146,23.8849,24.4668,890200.0],["2024-11-07",24.5363,25.0921,23.8241,23.9109,580800.0],["2024-11-08",23.5288,23.7285,22.9642,23.329,1071400.0],["2024-11-11",22.7992,23.3464,22.4084,23.2508,1062700.0],["2024-11-12",23.1379,23.4332,22.7905,23.0771,788700.0],["2024-11-13",23.1466,23.9544,23.0684,23.7633,534500.0],["2024-11-14",23.9717,24.4147,23.8762,23.9283,644700.0],["2024-11-15",24.0238,24.0803,22.556,22.5821,631100.0],["2024-11-18",22.6255,22.9382,22.5907,22.7731,697200.0],["2024-11-19",22.5821,22.5907,22.1825,22.3562,655200.0],["2024-11-20",22.4257,22.483,21.7483,22.3215,962700.0],["2024-11-21",22.1912,22.2598,21.6354,21.8959,1181000.0],["2024-11-22",21.8177,22.5213,21.8177,22.3562,599000.0],["2024-11-25",22.3649,22.3649,21.6267,22.0783,825800.0],["2024-11-26",21.9828,22.2868,21.2879,21.3748,603600.0],["2024-11-27",21.0795,21.618,20.8884,21.175,445000.0],["2024-11-29",21.0621,21.3661,20.7755,21.2532,333200.0],["2024-12-02",21.1316,21.3227,20.6982,21.2098,659800.0],["2024-12-03",21.2706,21.4226,20.5844,21.0969,770300.0],["2024-12-04",21.0447,21.0882,20.2196,20.3152,692300.0],["2024-12-05",20.3239,20.7364,20.1241,20.3239,667700.0],["2024-12-06",20.3412,20.3412,19.5083,19.7072,1000300.0],["2024-12-09",19.9591,20.3412,19.8201,20.1067,691700.0],["2024-12-10",20.2717,21.2445,19.9764,20.8884,877000.0],["2024-12-11",21.0621,21.4981,20.8016,21.1229,897300.0],["2024-12-12",21.1316,21.2879,20.6973,20.8016,595300.0],["2024-12-13",20.8971,21.0447,20.4715,20.7234,461400.0],["2024-12-16",20.5063,20.7755,20.1588,20.3152,685600.0],["2024-12-17",19.933,20.1762,19.6464,19.9243,855000.0],["2024-12-18",20.0372,20.7321,20.0372,20.2544,696700.0],["2024-12-19",20.4889,20.7668,20.0199,20.1241,759100.0],["2024-12-20",19.7332,20.3325,19.669,19.9504,3038400.0],["2024-12-23",20.0112,21.0447,19.907,20.9145,740600.0],["2024-12-24",21.0534,21.3314,20.7885,21.149,402600.0],["2024-12-26",21.0013,21.0882,20.5584,20.8189,683600.0],["2024-12-27",20.8102,20.871,20.4976,20.7668,478300.0],["2024-12-30",20.8363,21.1055,20.5922,20.8537,569100.0],["2024-12-31",20.8537,21.3574,20.7408,21.1663,487800.0],["2025-01-02",21.6006,22.8166,21.6006,22.0262,713800.0],["2025-01-03",22.1391,22.1565,21.4451,21.6354,564500.0],["2025-01-06",21.9741,22.1825,20.9753,21.1837,808500.0],["2025-01-07",21.5919,21.783,21.3574,21.6875,684500.0],["2025-01-08",21.5832,21.7048,21.0361,21.6267,688600.0],["2025-01-10",22.3562,22.7462,22.0001,22.556,753000.0],["2025-01-13",22.7731,23.0945,22.3389,22.9903,680000.0],["2025-01-14",23.1466,23.3377,22.6776,23.329,700700.0],["2025-01-15",23.4506,23.9109,23.19,23.4767,616100.0],["2025-01-16",23.4072,23.4072,22.0001,22.0609,738900.0],["2025-01-17",22.1738,22.2433,21.7222,21.8872,652300.0],["2025-01-21",22.0609,22.1217,20.3325,20.6105,1100400.0],["2025-01-22",20.5063,20.871,20.1154,20.7494,1104800.0],["2025-01-23",20.9926,21.2619,20.8276,21.0187,652300.0],["2025-01-24",21.1055,21.2185,20.2631,20.5323,794200.0],["2025-01-27",20.6539,21.4964,20.5106,21.0969,799300.0],["2025-01-28",21.1924,21.4443,20.7668,21.0274,619400.0],["2025-01-29",21.0882,21.5051,20.9761,21.3922,512700.0],["2025-01-30",21.7135,22.2086,21.3661,22.0349,714700.0],["2025-01-31",21.162,21.2706,20.1936,20.8797,1608600.0],["2025-02-03",21.0361,21.4703,20.5844,20.8189,923900.0],["2025-02-04",21.01,22.1478,20.5801,21.7048,1593000.0],["2025-02-05",21.687,22.3303,21.6244,22.2231,897200.0],["2025-02-06",22.2767,22.384,20.9721,20.99,1032000.0],["2025-02-07",20.8828,21.3921,20.8202,20.9453,596000.0],["2025-02-10",21.1508,21.3117,20.6772,21.2581,658200.0],["2025-02-11",21.2849,21.401,20.9641,21.0615,413900.0],["2025-02-12",20.7487,21.1061,20.5521,20.6057,592000.0],["2025-02-13",20.6057,20.9096,20.2841,20.3377,497400.0],["2025-02-14",20.6147,20.6415,19.8641,20.15,534600.0],["2025-02-18",20.0517,20.7934,19.9445,20.5075,666300.0],["2025-02-19",20.4538,20.847,20.0187,20.3287,502500.0],["2025-02-20",20.15,20.7442,19.9972,20.3287,573500.0],["2025-02-21",20.4985,20.5521,19.9266,20.0339,565000.0],["2025-02-24",19.9981,20.3377,19.7479,20.1679,641000.0],["2025-02-25",20.0964,20.1858,18.8097,18.9258,1068100.0],["2025-02-26",18.9884,19.3994,18.2557,18.4076,824100.0],["2025-02-27",18.3718,18.5595,17.7204,17.9608,1092400.0],["2025-02-28",17.9876,18.6131,17.9518,18.1931,905700.0],["2025-03-03",18.211,18.4987,17.6123,17.7642,656500.0],["2025-03-04",17.5676,18.3361,17.2995,18.2467,651600.0],["2025-03-05",18.2557,18.6488,17.6123,17.8446,485000.0],["2025-03-06",17.9786,18.7739,17.9786,18.7561,693600.0],["2025-03-07",18.899,19.2833,18.6041,18.7292,701300.0],["2025-03-10",18.5952,18.7382,17.9161,18.1484,727300.0],["2025-03-11",18.3986,18.5505,17.8714,18.1842,700500.0],["2025-03-12",18.2288,18.8454,18.0591,18.6756,707500.0],["2025-03-13",18.8007,19.4262,18.7561,18.9973,699900.0],["2025-03-14",19.0956,19.4575,18.8633,19.4352,539600.0],["2025-03-17",19.6318,20.1411,19.6318,19.8462,769700.0],["2025-03-18",20.1143,20.3109,19.8373,20.1232,538400.0],["2025-03-19",20.1947,20.7934,20.1679,20.7487,591300.0],["2025-03-20",20.3645,21.0883,20.2394,20.8559,660900.0],["2025-03-21",20.6594,20.8381,20.293,20.5789,4209100.0],["2025-03-24",20.5968,21.1053,20.5968,20.9989,820500.0],["2025-03-25",21.0704,21.3117,20.6236,20.6772,744500.0],["2025-03-26",20.5789,20.8193,20.4047,20.6594,464800.0],["2025-03-27",20.4628,20.4985,20.0339,20.0428,396100.0],["2025-03-28",19.9713,20.15,19.6854,20.1053,456300.0],["2025-03-31",19.8015,20.1366,19.3637,19.9624,596900.0],["2025-04-01",19.9624,20.1232,19.739,19.7658,462800.0],["2025-04-02",19.5603,19.7837,19.1939,19.4888,425600.0],["2025-04-03",18.8186,19.185,17.8714,17.9786,892500.0],["2025-04-04",16.1558,16.2719,14.8869,15.4945,1383700.0],["2025-04-07",15.6375,17.514,15.5928,17.1923,2250500.0],["2025-04-08",17.8714,18.0948,15.7358,16.0039,1769000.0],["2025-04-09",15.6017,17.4237,15.4141,16.8259,1324500.0],["2025-04-10",16.5847,16.6696,16.0217,16.2541,1130900.0],["2025-04-11",16.9064,18.3986,16.9064,18.3539,1228900.0],["2025-04-14",18.7292,18.7292,17.9161,18.0769,739200.0],["2025-04-15",17.9072,17.9831,17.514,17.5765,496000.0],["2025-04-16",17.5855,18.0859,17.4693,17.8982,564300.0],["2025-04-17",17.9965,18.5863,17.9965,18.5237,540200.0],["2025-04-21",18.4969,18.5237,18.0144,18.345,486700.0],["2025-04-22",18.4612,18.5327,18.0055,18.1395,566600.0],["2025-04-23",18.4165,18.479,18.0233,18.2467,746100.0],["2025-04-24",18.479,18.8633,18.2914,18.7471,737600.0],["2025-04-25",18.8454,19.9534,18.8454,19.6675,981000.0],["2025-04-28",19.2922,19.5826,19.2475,19.3547,659000.0],["2025-04-29",19.2475,19.5335,18.9705,19.3905,660300.0],["2025-04-30",19.1671,19.2565,18.6667,19.1403,981800.0],["2025-05-01",18.9437,19.4084,18.8633,19.1403,704100.0],["2025-05-02",19.5603,19.8373,19.3083,19.6675,543700.0],["2025-05-05",19.7211,20.1858,19.5308,19.5781,842400.0],["2025-05-06",19.5692,19.7881,19.3574,19.5513,544500.0],["2025-05-07",19.4888,19.5513,18.8097,19.1045,585800.0],["2025-05-08",19.2207,19.739,19.0867,19.5156,685000.0],["2025-05-09",19.7122,19.882,19.462,19.6764,495700.0],["2025-05-12",20.016,20.8291,20.0071,20.4896,1033600.0],["2025-05-13",20.5611,21.2357,20.5611,21.1776,604500.0],["2025-05-14",21.2759,21.7701,21.2223,21.267,942800.0],["2025-05-15",20.6236,21.3117,20.5521,21.1866,606200.0],["2025-05-16",21.36,21.8484,21.2231,21.5517,508500.0],["2025-05-19",21.3326,21.5426,20.8306,21.3417,892600.0],["2025-05-20",21.3417,21.4878,21.2322,21.3691,381500.0],["2025-05-21",21.2322,21.3691,20.6571,20.6845,559800.0],["2025-05-22",19.8538,20.0821,18.2838,18.439,1578300.0],["2025-05-23",18.3386,19.7626,18.3294,19.6713,1162200.0],["2025-05-27",19.8538,20.4198,19.6256,20.2737,778900.0],["2025-05-28",20.2007,20.2737,19.5344,19.6987,583600.0],["2025-05-29",19.6713,19.8265,19.3116,19.8173,561600.0],["2025-05-30",19.9451,20.009,19.1966,19.5435,921900.0],["2025-06-02",19.863,19.8904,19.297,19.4522,590700.0],["2025-06-03",19.2696,19.9451,18.8041,19.8904,622700.0],["2025-06-04",19.8995,20.3358,19.8173,19.8995,430900.0],["2025-06-05",20.3194,20.5385,20.0273,20.3559,729700.0],["2025-06-06",20.5111,20.8671,20.1733,20.5385,464300.0],["2025-06-09",20.5932,20.7393,20.2098,20.365,647000.0],["2025-06-10",20.6571,20.9401,20.3376,20.6024,475400.0],["2025-06-11",20.7667,21.1811,20.6571,21.0953,466800.0],["2025-06-12",21.0131,21.6567,20.9949,21.6338,502900.0],["2025-06-13",22.4189,22.9848,22.1085,22.8662,1224800.0],["2025-06-16",22.8753,23.3226,22.4371,22.8479,664600.0],["2025-06-17",23.35,23.7151,23.1856,23.5051,866900.0],["2025-06-18",23.569,23.6786,23.2222,23.5051,636300.0],["2025-06-20",23.7333,23.9068,23.1948,23.3317,909700.0],["2025-06-23",23.5234,23.6649,22.6197,22.7749,766500.0],["2025-06-24",22.3093,22.6197,21.7708,22.428,614100.0],["2025-06-25",22.7292,23.2952,22.6471,23.1035,485000.0],["2025-06-26",23.1948,23.3089,22.8388,23.0396,511800.0],["2025-06-27",23.0396,23.1318,22.4691,22.8023,1124400.0],["2025-06-30",22.5741,22.6334,22.1359,22.2546,455000.0],["2025-07-01",22.4554,22.8598,22.0537,22.4554,602500.0],["2025-07-02",22.6288,23.5873,22.5421,23.5143,507200.0],["2025-07-03",23.5416,23.7242,23.4321,23.6968,242000.0],["2025-07-07",23.5416,24.3933,23.5188,24.1806,589900.0],["2025-07-08",24.1897,24.3404,23.9524,24.062,494900.0],["2025-07-09",24.0528,24.3997,23.8155,24.2354,644400.0],["2025-07-10",24.281,25.4038,24.281,25.3125,681100.0],["2025-07-11",25.5042,26.7137,25.3764,26.3988,1111800.0],["2025-07-14",25.8693,26.1295,25.0752,25.9058,953400.0],["2025-07-15",25.7598,25.9241,25.3399,25.5864,554700.0],["2025-07-16",25.5772,25.915,25.1482,25.4403,446200.0],["2025-07-17",25.1756,26.3805,25.0825,26.1797,599400.0],["2025-07-18",26.417,26.4718,25.9424,26.0245,560400.0],["2025-07-21",26.0519,26.0519,25.486,25.5955,344200.0],["2025-07-22",25.5772,26.3257,25.3992,26.1614,413600.0],["2025-07-23",26.7,27.0834,26.5859,27.0195,475000.0],["2025-07-24",26.91,27.2021,26.5923,26.9556,397500.0],["2025-07-25",26.6909,26.7456,26.3349,26.4535,292500.0],["2025-07-28",26.7639,27.4211,26.7274,27.3207,480200.0],["2025-07-29",27.3207,27.4394,26.8734,27.1199,396500.0],["2025-07-30",27.0377,27.4896,26.6991,26.8917,528200.0],["2025-07-31",26.4627,26.6452,25.8785,26.2801,724600.0],["2025-08-01",24.637,25.0752,23.5964,24.7192,1513000.0],["2025-08-04",25.1938,26.4262,25.1573,26.3166,972300.0],["2025-08-05",26.7548,28.4252,26.5631,28.0784,1186300.0],["2025-08-06",28.1605,28.5256,27.8237,27.9141,694700.0],["2025-08-07",27.9141,28.0601,27.3664,27.7224,553800.0],["2025-08-08",27.841,28.5804,27.6722,28.0418,855400.0],["2025-08-11",27.7315,28.2491,27.349,27.7406,643100.0],["2025-08-12",27.9175,28.3785,27.6102,28.2528,481900.0],["2025-08-13",28.141,28.3506,27.9362,28.1038,536300.0],["2025-08-14",28.1131,28.6811,28.0153,28.2062,476600.0],["2025-08-15",28.3087,28.3087,27.9548,27.992,406800.0],["2025-08-18",28.0759,28.8394,28.0759,28.6159,463900.0],["2025-08-19",28.5228,28.7743,27.9455,28.0386,443500.0],["2025-08-20",28.318,28.7277,28.141,28.4204,435100.0],["2025-08-21",28.5135,29.1467,28.4949,29.1188,491000.0],["2025-08-22",29.1374,30.0593,29.1188,29.8824,481800.0],["2025-08-25",29.8917,29.9662,29.5192,29.5472,389300.0],["2025-08-26",29.3516,29.6775,29.2119,29.6217,490400.0],["2025-08-27",29.3889,30.0593,29.3889,29.9476,326700.0],["2025-08-28",29.929,30.05,29.5658,29.7986,477400.0],["2025-08-29",29.9196,29.9476,29.3144,29.78,417800.0],["2025-09-02",29.4727,29.7055,28.3273,28.4018,882700.0],["2025-09-03",28.2621,28.574,27.9734,28.3738,946300.0],["2025-09-04",28.2993,28.6625,28.2062,28.6253,532500.0],["2025-09-05",28.4018,29.0536,28.2807,28.9512,951900.0],["2025-09-08",29.454,29.603,28.7119,29.5472,788700.0],["2025-09-09",29.603,29.7055,29.1002,29.2492,410000.0],["2025-09-10",29.1374,29.5006,28.9419,29.4168,419600.0],["2025-09-11",29.0722,29.3888,28.5228,29.3795,703400.0],["2025-09-12",29.2864,29.7055,29.2864,29.5099,484200.0],["2025-09-15",29.7334,30.5342,29.6403,30.4504,476700.0],["2025-09-16",30.2642,30.362,29.9103,30.2362,425900.0],["2025-09-17",30.1711,30.348,29.7706,29.8265,354400.0],["2025-09-18",29.901,30.2456,29.6123,30.0686,388100.0],["2025-09-19",29.9476,29.9476,29.2352,29.6589,1002800.0],["2025-09-22",29.7986,29.8079,29.4382,29.4913,395100.0],["2025-09-23",29.6496,30.3759,29.5378,29.9289,306100.0],["2025-09-24",30.0593,30.2269,29.6403,29.6682,273500.0],["2025-09-25",29.5658,29.6356,29.035,29.305,577000.0],["2025-09-26",29.2399,29.4168,28.9232,29.0629,382900.0],["2025-09-29",28.8394,28.8394,27.2517,28.0479,817600.0],["2025-09-30",27.7779,28.1364,27.4892,27.7499,485500.0],["2025-10-01",27.5358,27.5358,26.9584,27.0329,611200.0],["2025-10-02",27.005,27.0795,26.4928,26.8187,570300.0],["2025-10-03",26.8187,27.2098,26.7629,26.8373,432300.0],["2025-10-06",26.856,26.9398,26.2041,26.3997,411500.0],["2025-10-07",26.1483,26.1995,25.2636,25.6361,525000.0],["2025-10-08",25.7571,25.7571,25.2077,25.6454,403300.0],["2025-10-09",25.7013,25.99,25.4964,25.6175,293900.0],["2025-10-10",25.1332,25.3288,24.3231,24.3697,593000.0],["2025-10-13",24.8166,25.0364,24.3417,24.4721,321800.0],["2025-10-14",23.9599,24.4535,23.7457,24.4255,641600.0],["2025-10-15",24.7794,25.1053,24.5903,24.8632,413300.0],["2025-10-16",25.1239,25.366,24.677,24.798,387100.0],["2025-10-17",24.7421,25.1798,24.6676,25.0494,284600.0],["2025-10-20",25.2264,25.6082,24.9563,25.2077,371700.0],["2025-10-21",25.1332,25.3009,24.6304,24.6676,323300.0],["2025-10-22",24.9563,25.5616,24.9191,25.4126,422800.0],["2025-10-23",26.0738,26.3438,25.9201,26.2693,374200.0],["2025-10-24",26.3252,26.5952,25.6854,25.7106,407700.0],["2025-10-27",25.9527,26.1483,25.8875,26.0644,391300.0],["2025-10-28",25.9341,26.8467,25.9182,26.6977,379500.0],["2025-10-29",27.0236,27.4613,26.3997,26.8932,562100.0],["2025-10-30",26.6697,26.8094,26.3066,26.3624,446400.0],["2025-10-31",26.5207,27.0012,26.2879,26.8653,316400.0],["2025-11-03",26.828,27.6289,26.6511,27.4892,580700.0],["2025-11-04",26.8187,27.1903,26.2041,27.0701,412000.0],["2025-11-05",26.8001,27.6847,26.7815,27.5358,451900.0],["2025-11-06",26.0551,26.9025,25.2822,25.3009,1002600.0],["2025-11-07",25.841,25.8968,25.2357,25.8782,619800.0],["2025-11-10",25.5243,25.7944,24.8073,25.4871,603200.0],["2025-11-11",25.6082,25.7199,24.7049,24.7328,484000.0],["2025-11-12",24.9284,25.3474,24.528,24.7608,556300.0],["2025-11-13",24.7328,25.1426,24.4954,24.6583,521400.0],["2025-11-14",24.5186,24.9191,24.0437,24.8818,632500.0],["2025-11-17",25.0918,25.13,24.2042,24.3092,455700.0],["2025-11-18",24.3187,25.0622,24.1135,24.71,506000.0],["2025-11-19",24.2233,24.5764,23.956,24.1851,532100.0],["2025-11-20",24.4619,24.5669,23.5456,23.5743,598300.0],["2025-11-21",23.517,23.8224,23.307,23.7842,558900.0],["2025-11-24",23.6315,23.7842,22.9634,23.4788,665600.0],["2025-11-25",23.4406,23.6602,23.1543,23.6124,367400.0],["2025-11-26",23.4025,23.8988,23.4025,23.4597,475700.0],["2025-11-28",23.4884,23.9083,23.4597,23.6506,233900.0],["2025-12-01",23.7556,23.9751,23.4406,23.517,580000.0],["2025-12-02",23.3547,23.4788,22.9539,23.3452,407700.0],["2025-12-03",23.6124,24.2233,23.5542,23.851,349800.0],["2025-12-04",23.956,24.1755,23.7556,23.8797,324100.0],["2025-12-05",23.8606,24.123,23.727,23.8224,463200.0],["2025-12-08",23.7842,24.4332,23.3929,23.4406,376700.0],["2025-12-09",23.4693,23.5265,23.2593,23.3357,336400.0],["2025-12-10",23.3738,23.5437,22.8107,23.2116,477800.0],["2025-12-11",23.1448,23.2564,22.7964,23.1352,768500.0],["2025-12-12",23.1829,23.622,23.1448,23.4025,429600.0],["2025-12-15",23.4025,24.0419,23.4025,23.8606,639700.0],["2025-12-16",23.6315,23.9656,23.579,23.7079,446000.0],["2025-12-17",23.9847,24.271,23.5456,23.9751,486100.0],["2025-12-18",23.8701,24.0419,23.6411,23.9369,480700.0],["2025-12-19",23.7747,24.1269,23.3929,23.4215,855600.0],["2025-12-22",23.4979,23.7508,23.097,23.202,400100.0],["2025-12-23",23.2211,23.2641,22.868,22.8871,413000.0],["2025-12-24",22.9062,23.0875,22.6771,23.0398,254700.0],["2025-12-26",22.9921,23.3357,22.9348,23.2593,381600.0],["2025-12-29",23.2116,23.3309,23.0016,23.0684,339300.0],["2025-12-30",23.1161,23.2498,22.8203,22.8393,390300.0],["2025-12-31",22.9062,23.2498,22.7725,23.2307,367600.0],["2026-01-02",23.4788,23.7747,22.9539,23.622,550700.0],["2026-01-05",24.0133,24.6623,23.6792,23.8319,630000.0],["2026-01-06",24.5955,26.2466,24.5573,25.3781,856800.0],["2026-01-07",26.1035,26.7811,25.7408,26.6952,652400.0],["2026-01-08",26.7048,26.9147,25.9651,26.5902,550000.0],["2026-01-09",26.428,26.5692,25.6358,25.9699,387000.0],["2026-01-12",27.182,27.182,26.3803,26.9243,470900.0],["2026-01-13",27.0674,27.8405,27.0674,27.392,461300.0],["2026-01-14",27.5542,28.0314,27.2679,27.6592,645600.0],["2026-01-15",27.3824,27.9073,27.0684,27.8978,416500.0],["2026-01-16",27.8119,28.1555,27.1152,27.1915,422000.0],["2026-01-20",27.0102,27.2392,26.7334,27.2297,295700.0],["2026-01-21",27.2011,27.559,27.0388,27.3156,552000.0],["2026-01-22",27.2011,27.287,26.1512,26.7811,608600.0],["2026-01-23",26.7811,27.1247,26.2466,26.2657,501300.0],["2026-01-26",26.5998,26.7239,25.9508,26.0367,546900.0],["2026-01-27",25.8935,26.9147,25.8935,26.657,422400.0],["2026-01-28",27.0006,28.06,26.762,27.6115,569100.0],["2026-01-29",27.9073,28.48,27.6496,28.3845,561100.0],["2026-01-30",28.4514,28.9286,27.8882,28.1841,672100.0],["2026-02-02",27.6974,28.6327,27.4588,28.4704,711900.0],["2026-02-03",28.7281,29.1576,28.3368,28.9763,545000.0],["2026-02-04",29.0813,29.1099,28.2128,28.3655,575000.0],["2026-02-05",27.6974,28.9381,27.6115,28.69,552000.0],["2026-02-06",28.2796,31.5103,28.2796,30.8756,1351600.0],["2026-02-09",30.9341,31.3195,30.7098,31.0414,476600.0],["2026-02-10",31.0805,31.3829,30.2415,30.8268,439300.0],["2026-02-11",31.1975,32.1926,31.0902,31.7828,411200.0],["2026-02-12",31.8121,31.898,31.0414,31.3926,461600.0],["2026-02-13",31.217,32.6706,31.1,32.6413,648900.0],["2026-02-17",32.3779,33.5388,31.617,33.3437,662100.0],["2026-02-18",33.851,34.9436,33.6754,34.5338,914000.0],["2026-02-19",34.4558,34.7485,34.0656,34.2997,382400.0],["2026-02-20",34.1631,34.6704,34.0509,34.6509,386700.0],["2026-02-23",34.5241,34.5338,33.4608,33.8022,399900.0],["2026-02-24",33.8022,34.8167,33.7729,34.2802,570000.0],["2026-02-25",34.4363,35.285,34.129,35.2752,451000.0],["2026-02-26",35.0801,35.8996,34.9241,35.802,422800.0],["2026-02-27",35.7533,36.2069,35.4118,36.0849,547700.0],["2026-03-02",37.0702,37.4604,35.6069,36.719,464000.0],["2026-03-03",35.4606,35.8703,34.685,35.4313,1104200.0],["2026-03-04",35.5094,36.5922,34.6811,36.3288,905400.0],["2026-03-05",36.0947,36.0947,34.2704,34.6899,687300.0],["2026-03-06",34.2217,34.4753,32.7779,33.2461,1027500.0],["2026-03-09",33.1681,33.6851,32.5925,33.4998,659900.0],["2026-03-10",33.5095,34.329,33.1681,33.7241,467000.0],["2026-03-11",31.8706,32.0072,30.3488,30.8171,881400.0],["2026-03-12",30.4366,30.5634,29.2269,29.2465,796100.0],["2026-03-13",28.9831,29.1694,28.1929,28.4368,511200.0],["2026-03-16",29.1684,30.3878,28.9733,30.3098,696300.0],["2026-03-17",30.7293,31.2073,30.6415,30.9829,547100.0],["2026-03-18",31.0414,32.2316,31.0024,31.9975,662700.0],["2026-03-19",31.617,33.1681,31.4121,32.9632,572800.0],["2026-03-20",33.1681,33.2461,31.8804,31.9975,812300.0],["2026-03-23",31.5975,32.8462,31.2463,32.5145,536500.0],["2026-03-24",32.7096,33.9388,32.6803,33.7437,492800.0],["2026-03-25",33.7437,33.7437,32.5925,32.934,567100.0],["2026-03-26",33.3632,33.6471,32.3779,32.5145,468500.0],["2026-03-27",32.1926,32.9096,32.1877,32.534,286100.0],["2026-03-30",32.8071,33.0023,31.8023,32.3779,307500.0],["2026-03-31",32.7486,33.5388,32.4852,33.3632,384500.0],["2026-04-01",33.0998,33.49,32.6413,32.7974,310500.0],["2026-04-02",32.456,34.2412,32.456,33.7729,473500.0],["2026-04-06",33.6071,33.9319,33.3583,33.6559,260700.0],["2026-04-07",33.7437,34.1436,33.1291,33.2559,333000.0],["2026-04-08",33.4705,34.446,33.134,34.1436,456400.0],["2026-04-09",34.4363,35.0314,33.8802,34.0753,481400.0],["2026-04-10",33.6754,34.1631,33.2364,33.7632,413000.0],["2026-04-13",33.8802,34.8948,33.8802,34.6119,414700.0],["2026-04-14",34.6119,34.8167,33.6461,33.7437,480800.0],["2026-04-15",34.1144,34.8363,34.1046,34.7485,590600.0],["2026-04-16",34.3387,34.9728,33.7534,34.3582,550400.0],["2026-04-17",34.446,35.7825,34.2022,35.3728,689000.0],["2026-04-20",35.1289,36.1532,34.0461,35.9776,505400.0],["2026-04-21",36.163,36.6312,34.3973,34.6704,495400.0],["2026-04-22",34.8753,35.2557,33.851,35.2557,344400.0],["2026-04-23",35.5972,36.1727,35.4606,35.724,357100.0],["2026-04-24",36.5044,36.7288,35.8606,36.6995,338200.0],["2026-04-27",36.6898,37.2848,36.1727,37.0312,330000.0],["2026-04-28",37.6848,38.0458,36.6166,37.519,465200.0],["2026-04-29",37.9775,38.4847,37.4117,37.8116,356100.0],["2026-04-30",37.8897,38.2584,37.1775,37.6068,450600.0],["2026-05-01",37.4117,38.2409,36.8654,38.2214,313500.0],["2026-05-04",38.2994,38.8447,38.1238,38.4457,317900.0],["2026-05-05",38.7774,39.3374,38.4457,39.0603,384100.0],["2026-05-06",37.9872,39.0213,37.119,38.0945,522900.0],["2026-05-07",38.5238,39.3139,38.2214,38.8359,465600.0],["2026-05-08",39.0213,39.6944,38.2409,39.3042,457900.0],["2026-05-11",39.6066,39.9871,39.0115,39.4213,464400.0],["2026-05-12",39.3725,39.6456,38.6311,39.2164,347800.0],["2026-05-13",39.8017,40.1431,39.0115,39.6359,697000.0],["2026-05-14",39.7334,40.6309,39.5871,39.8602,452100.0],["2026-05-15",39.4798,40.0846,38.2613,39.87,601900.0],["2026-05-18",40.6,42.3,40.22,41.89,700200.0],["2026-05-19",41.26,43.09,41.09,42.32,835300.0],["2026-05-20",45.6,48.12,42.765,47.72,1671200.0],["2026-05-21",47.71,47.9,45.62,45.83,918200.0],["2026-05-22",45.57,46.9,44.685,46.46,892000.0],["2026-05-26",46.05,46.75,44.26,44.88,1071300.0],["2026-05-27",43.75,43.993,42.61,43.47,720400.0],["2026-05-28",43.18,43.62,41.56,41.7,871600.0],["2026-05-29",41.1,41.37,39.99,40.22,984300.0],["2026-06-01",40.55,41.81,40.2,41.31,601600.0],["2026-06-02",41.44,41.96,39.82,40.9,932000.0],["2026-06-03",40.89,41.23,40.46,40.77,503400.0],["2026-06-04",40.73,41.366,40.22,40.52,423800.0],["2026-06-05",40.08,42.12,39.9,41.58,632500.0],["2026-06-08",42.47,43.35,42.235,43.2,670400.0],["2026-06-09",43.69,44.123,42.57,43.4,603300.0],["2026-06-10",42.95,44.415,42.63,43.37,465300.0],["2026-06-11",44.35,44.66,43.26,43.54,575500.0],["2026-06-12",43.11,45.23,42.54,45.19,409900.0],["2026-06-15",43.5,43.89,42.38,43.03,723000.0],["2026-06-16",42.76,42.81,40.65,41.38,860800.0],["2026-06-17",41.22,41.38,39.88,40.02,818200.0],["2026-06-18",39.66,39.82,38.42,39.56,1276300.0],["2026-06-22",39.6,40.76,39.39,39.99,1354400.0],["2026-06-23",39.9,40.83,39.236,40.6,1019300.0],["2026-06-24",40.4,41.228,39.35,39.92,612100.0],["2026-06-25",40.25,40.25,36.69,36.95,840700.0],["2026-06-26",36.8,37.2,34.83,36.06,1508900.0],["2026-06-29",36.05,36.61,34.9,35.24,702700.0],["2026-06-30",35.31,35.55,34.495,34.78,834300.0],["2026-07-01",34.94,35.94,34.94,35.15,647300.0],["2026-07-02",35.75,37.24,35.75,36.01,870300.0],["2026-07-06",36.29,38.62,36.25,37.78,637108.70919],["2026-07-07",37.68,39.14,37.67,39.1,710519.915313],["2026-07-08",39.34,40.78,39.34,40.65,883508.409891],["2026-07-09",40.4,40.9306,37.89,38.65,809103.292027],["2026-07-10",38.83,40.065,38.75,40.05,423468.651694],["2026-07-13",40.6,41.15,40,40.14,446759.504298],["2026-07-14",40.38,41.98,40.38,41.63,654147.514248],["2026-07-15",41.69,42.05,40.56,42.03,428432.207434],["2026-07-16",41.8,42.99,41.0001,41.3,480862.175877],["2026-07-17",41.5,41.5,40.01,41.03,695838.407724],["2026-07-20",41.53,43.6123,41.5,43.09,627063.827142],["2026-07-21",43.29,45.18,43.29,44.43,723311.428743],["2026-07-22",44.61,44.9999,43.84,43.95,450578.406825],["2026-07-23",44.21,45.7,44.21,45.61,821290.414143],["2026-07-24",45.82,46.35,44.87,45.32,585276.5706],["2026-07-27",43.09,44.15,42.4912,43.91,743457.49344],["2026-07-28",44.13,46.2199,43.4601,44.47,728867.482872],["2026-07-29",45.13,46.295,44.435,45.7,600628.432412],["2026-07-30",45.25,46.48,45.01,46.24,506980.090927],["2026-07-31",46.7,47.44,45.97,47.42,611455.37929],["2026-08-03",47.31,47.8753,45.73,45.94,708875.561445],["2026-08-04",45.11,45.405,43.49,43.52,890165.270516],["2026-08-05",45.12,46.2,42.76,43.05,837363.622805],["2026-08-06",43.96,44.755,43.33,44.38,550046.429076],["2026-08-07",44.55,45.9099,44.375,45.76,547280.151514],["2026-08-10",45.35,45.43,44.27,45.065,125392.397911],["2026-08-11",44.38,44.455,42.12,43.04,578563.27401],["2026-08-12",43.09,45.025,43.09,44.73,382258.724085],["2026-08-13",44.5,46.64,44.41,45.63,543738.951983],["2026-08-14",46.13,47.37,45.7057,47.37,395407.53572]]}